nVent Electric PLC (NVT)

NVT
🏛️ Vereinigte Staaten →
98.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 97.26 98.03 97.26 97.41 16.6K
09:31 97.06 97.06 97.06 97.06 2.3K
09:32 97.07 97.21 97.07 97.16 1.2K
09:33 97.38 97.46 97.38 97.42 3.8K
09:35 97.87 97.90 97.64 97.87 7.8K
09:36 97.87 97.87 97.57 97.57 0.8K
09:37 97.86 97.86 97.69 97.86 0.9K
09:38 97.86 97.86 97.50 97.50 1.3K
09:39 97.76 97.76 97.76 97.76 0.6K
09:40 97.64 97.64 97.59 97.59 4.0K
09:41 97.59 97.83 97.59 97.83 6.9K
09:42 97.90 98.00 97.90 98.00 0.8K
09:43 97.97 97.97 97.88 97.88 1.1K
09:44 98.03 98.12 97.96 97.96 0.9K
09:45 97.96 97.96 97.64 97.69 17.0K
09:46 97.73 97.78 97.73 97.78 4.8K
09:47 97.82 97.90 97.82 97.90 0.6K
09:49 97.75 97.75 97.75 97.75 1.7K
09:50 98.03 98.11 97.78 97.92 1.1K
09:51 97.73 98.00 97.73 97.80 1.6K
09:52 97.87 97.87 97.70 97.70 21.5K
09:53 97.77 97.77 97.77 97.77 3.0K
09:54 97.86 97.86 97.86 97.86 0.6K
09:55 97.76 97.78 97.67 97.67 19.5K
09:56 97.71 97.78 97.71 97.78 2.2K
09:57 97.87 97.87 97.87 97.87 1.6K
09:58 97.86 97.91 97.86 97.91 1.9K
10:00 98.09 98.19 98.09 98.19 2.6K
10:01 98.24 98.24 98.24 98.24 0.3K
10:02 98.19 98.28 98.17 98.17 9.4K
10:03 98.25 98.25 98.09 98.09 7.3K
10:04 98.04 98.06 98.04 98.06 3.5K
10:05 97.92 97.92 97.92 97.92 2.4K
10:06 97.94 97.94 97.73 97.73 3.4K
10:07 97.71 97.71 97.56 97.65 30.1K
10:08 97.62 97.63 97.56 97.57 3.0K
10:09 97.57 97.61 97.57 97.57 1.4K
10:10 97.57 97.57 97.44 97.44 4.5K
10:11 97.23 97.23 97.23 97.23 0.2K
10:12 97.41 97.41 97.41 97.41 7.2K
10:13 97.33 97.33 97.33 97.33 1.3K
10:14 97.32 97.43 97.32 97.43 0.8K
10:15 97.09 97.43 97.09 97.16 1.0K
10:16 97.43 97.43 97.43 97.43 0.5K
10:17 97.43 97.43 97.30 97.43 1.0K
10:18 97.30 97.41 97.30 97.41 1.5K
10:19 97.34 97.43 97.34 97.43 5.0K
10:21 97.43 97.43 97.20 97.20 3.2K
10:22 97.34 97.34 97.34 97.34 0.8K
10:23 97.30 97.30 97.28 97.28 0.8K
10:24 97.38 97.40 97.38 97.38 1.8K
10:25 97.30 97.30 97.25 97.28 1.7K
10:26 97.20 97.20 97.19 97.19 1.4K
10:27 97.06 97.10 96.91 96.91 6.7K
10:28 96.91 96.91 96.91 96.91 1.0K
10:29 97.02 97.02 96.93 96.93 0.9K
10:31 96.95 97.02 96.84 96.84 1.7K
10:32 96.80 96.80 96.74 96.77 6.5K
10:33 96.72 96.77 96.72 96.77 3.1K
10:35 96.61 96.61 96.61 96.61 0.3K
10:36 96.48 96.61 96.48 96.61 4.2K
10:37 96.50 96.55 96.50 96.50 3.0K
10:38 96.50 96.79 96.50 96.79 9.7K
10:39 96.79 96.84 96.79 96.84 1.8K
10:40 96.79 96.87 96.74 96.82 2.9K
10:41 96.73 96.73 96.73 96.73 1.1K
10:43 96.72 96.73 96.72 96.73 3.4K
10:44 96.86 96.89 96.80 96.80 3.2K
10:45 96.90 96.90 96.81 96.81 1.7K
10:46 96.50 96.55 96.50 96.55 2.2K
10:47 96.58 96.58 96.40 96.50 6.2K
10:48 96.47 96.47 96.47 96.47 0.9K
10:49 96.33 96.33 96.33 96.33 0.5K
10:50 96.47 96.47 96.44 96.44 1.3K
10:51 96.52 96.53 96.50 96.53 2.1K
10:52 96.53 96.53 96.53 96.53 1.6K
10:53 96.59 96.61 96.53 96.61 1.0K
10:54 96.60 96.61 96.53 96.57 0.9K
10:55 96.61 96.70 96.56 96.70 2.5K
10:56 96.63 96.63 96.50 96.50 3.0K
10:57 96.57 96.57 96.57 96.57 0.3K
10:58 96.65 96.65 96.60 96.60 1.0K
10:59 96.65 96.65 96.58 96.58 4.4K
11:00 96.65 96.65 96.65 96.65 1.2K
11:01 96.70 96.70 96.63 96.63 2.2K
11:02 96.70 96.70 96.70 96.70 1.7K
11:03 96.75 96.77 96.75 96.77 2.3K
11:04 96.85 96.85 96.79 96.79 0.7K
11:05 96.85 96.85 96.85 96.85 0.2K
11:06 96.85 96.95 96.85 96.95 4.7K
11:07 96.88 96.94 96.88 96.94 1.2K
11:08 96.95 96.95 96.92 96.92 0.6K
11:09 96.91 96.92 96.88 96.91 3.6K
11:10 96.93 96.93 96.87 96.91 1.6K
11:11 96.91 96.91 96.91 96.91 0.7K
11:12 96.95 96.95 96.84 96.84 1.7K
11:13 96.96 96.96 96.96 96.96 0.2K
11:14 96.78 96.78 96.67 96.67 2.1K
11:15 96.67 96.67 96.67 96.67 1.8K
11:17 96.86 96.86 96.78 96.78 1.5K
11:18 96.88 96.88 96.86 96.86 3.7K
11:20 97.04 97.04 97.04 97.04 0.5K
11:21 96.96 96.96 96.96 96.96 1.2K
11:22 96.96 97.04 96.96 97.04 2.2K
11:23 96.97 96.98 96.97 96.98 1.8K
11:24 96.98 97.06 96.98 97.06 0.5K
11:25 97.00 97.06 97.00 97.06 2.7K
11:27 97.00 97.00 97.00 97.00 0.6K
11:28 97.02 97.14 97.02 97.06 1.2K
11:29 96.99 96.99 96.99 96.99 0.4K
11:30 97.06 97.10 97.06 97.06 1.7K
11:31 97.06 97.13 97.06 97.13 0.8K
11:32 97.06 97.13 97.06 97.13 1.2K
11:33 97.10 97.10 97.10 97.10 0.9K
11:34 97.10 97.17 97.10 97.16 3.8K
11:35 97.11 97.16 97.11 97.12 2.6K
11:36 97.16 97.21 97.16 97.21 0.6K
11:37 97.21 97.21 97.11 97.11 2.3K
11:38 97.21 97.24 97.21 97.24 4.5K
11:39 97.18 97.26 97.18 97.26 2.2K
11:40 97.22 97.26 97.22 97.26 0.8K
11:41 97.30 97.31 97.23 97.31 0.8K
11:42 97.31 97.31 97.21 97.21 0.4K
11:43 97.27 97.31 97.23 97.23 1.9K
11:44 97.36 97.36 97.24 97.24 1.3K
11:45 97.25 97.26 97.25 97.26 5.4K
11:46 97.30 97.30 97.25 97.26 1.7K
11:47 97.23 97.30 97.23 97.25 2.8K
11:48 97.24 97.26 97.24 97.26 1.1K
11:49 97.25 97.26 97.25 97.26 2.2K
11:50 97.29 97.29 97.20 97.21 5.7K
11:51 97.18 97.27 97.18 97.25 3.3K
11:54 97.25 97.25 97.25 97.25 0.4K
11:55 97.23 97.23 97.16 97.16 2.4K
11:56 97.17 97.17 97.17 97.17 0.2K
11:57 97.22 97.22 97.21 97.21 1.0K
11:58 97.19 97.19 97.19 97.19 1.8K
11:59 97.17 97.22 97.17 97.22 3.5K
12:00 97.17 97.17 97.17 97.17 1.4K
12:01 97.22 97.22 97.21 97.21 1.5K
12:02 97.27 97.29 97.15 97.15 3.1K
12:03 97.26 97.26 97.26 97.26 0.2K
12:04 97.27 97.27 97.25 97.27 2.0K
12:06 97.33 97.33 97.33 97.33 1.2K
12:07 97.21 97.21 97.21 97.21 1.1K
12:08 97.20 97.21 97.20 97.21 1.8K
12:10 97.19 97.25 97.19 97.25 5.4K
12:11 97.25 97.25 97.25 97.25 0.3K
12:13 97.21 97.21 97.21 97.21 0.7K
12:14 97.24 97.24 97.24 97.24 0.7K
12:15 97.29 97.29 97.29 97.29 1.8K
12:16 97.29 97.29 97.26 97.26 0.5K
12:17 97.26 97.34 97.26 97.34 1.7K
12:18 97.32 97.32 97.30 97.30 1.0K
12:19 97.32 97.32 97.32 97.32 1.1K
12:20 97.40 97.41 97.40 97.41 1.9K
12:21 97.43 97.51 97.43 97.51 5.9K
12:22 97.54 97.54 97.54 97.54 0.5K
12:23 97.57 97.57 97.57 97.57 0.3K
12:24 97.51 97.53 97.50 97.51 1.3K
12:25 97.56 97.56 97.56 97.56 1.6K
12:27 97.52 97.52 97.52 97.52 0.6K
12:28 97.51 97.51 97.45 97.45 3.4K
12:32 97.53 97.53 97.48 97.48 1.6K
12:33 97.42 97.46 97.39 97.39 1.2K
12:34 97.44 97.44 97.44 97.44 2.2K
12:37 97.44 97.44 97.44 97.44 0.9K
12:38 97.51 97.52 97.51 97.52 0.6K
12:39 97.51 97.51 97.51 97.51 0.9K
12:40 97.56 97.56 97.52 97.52 1.0K
12:42 97.44 97.46 97.44 97.44 1.4K
12:43 97.52 97.52 97.52 97.52 0.8K
12:44 97.55 97.57 97.55 97.56 0.9K
12:45 97.58 97.58 97.58 97.58 1.7K
12:46 97.56 97.56 97.56 97.56 1.9K
12:47 97.57 97.57 97.51 97.52 1.4K
12:48 97.51 97.51 97.51 97.51 0.2K
12:49 97.55 97.55 97.55 97.55 0.5K
12:50 97.56 97.56 97.56 97.56 0.4K
12:51 97.56 97.61 97.56 97.61 3.9K
12:52 97.58 97.58 97.58 97.58 0.2K
12:53 97.59 97.64 97.57 97.57 1.6K
12:55 97.53 97.53 97.53 97.53 2.8K
12:56 97.51 97.54 97.51 97.54 1.1K
12:57 97.53 97.53 97.53 97.53 0.8K
12:58 97.56 97.56 97.56 97.56 1.1K
13:00 97.56 97.57 97.56 97.57 0.6K
13:01 97.54 97.54 97.54 97.54 4.2K
13:02 97.51 97.57 97.51 97.57 2.3K
13:03 97.56 97.56 97.56 97.56 1.4K
13:04 97.56 97.56 97.56 97.56 2.2K
13:05 97.57 97.57 97.53 97.55 1.2K
13:06 97.52 97.52 97.52 97.52 0.3K
13:07 97.58 97.58 97.58 97.58 1.1K
13:08 97.50 97.50 97.50 97.50 0.2K
13:09 97.54 97.54 97.54 97.54 0.9K
13:10 97.51 97.58 97.51 97.58 1.1K
13:11 97.54 97.54 97.54 97.54 0.9K
13:12 97.54 97.54 97.54 97.54 0.3K
13:13 97.50 97.50 97.50 97.50 0.9K
13:14 97.50 97.50 97.50 97.50 0.3K
13:15 97.53 97.53 97.46 97.50 2.4K
13:17 97.53 97.53 97.53 97.53 1.2K
13:19 97.48 97.48 97.48 97.48 0.8K
13:20 97.39 97.39 97.39 97.39 0.5K
13:21 97.41 97.42 97.41 97.42 1.5K
13:22 97.41 97.41 97.41 97.41 1.1K
13:24 97.42 97.42 97.41 97.42 1.9K
13:25 97.40 97.40 97.40 97.40 0.5K
13:26 97.35 97.35 97.35 97.35 1.2K
13:30 97.26 97.35 97.26 97.26 1.3K
13:31 97.34 97.36 97.34 97.36 0.8K
13:33 97.36 97.36 97.36 97.36 1.7K
13:34 97.37 97.39 97.37 97.39 1.3K
13:35 97.45 97.45 97.31 97.31 1.9K
13:36 97.27 97.27 97.27 97.27 0.3K
13:37 97.31 97.31 97.27 97.27 0.9K
13:38 97.22 97.22 97.22 97.22 2.4K
13:40 97.10 97.10 97.10 97.10 0.6K
13:41 97.11 97.11 97.11 97.11 0.8K
13:43 97.12 97.15 97.01 97.15 1.9K
13:44 97.16 97.16 97.15 97.15 0.9K
13:45 97.08 97.08 97.08 97.08 2.9K
13:47 97.09 97.19 97.07 97.19 1.1K
13:48 97.06 97.08 97.06 97.08 1.1K
13:49 97.06 97.06 96.97 96.97 2.0K
13:50 96.97 96.98 96.97 96.98 1.8K
13:52 96.95 96.95 96.95 96.95 0.2K
13:53 96.95 96.98 96.94 96.94 0.9K
13:54 96.99 96.99 96.92 96.92 1.8K
13:55 96.90 96.90 96.90 96.90 1.3K
13:56 96.84 96.89 96.84 96.89 1.2K
13:58 96.95 96.97 96.95 96.97 3.4K
13:59 97.03 97.03 97.03 97.03 1.4K
14:02 97.09 97.09 97.02 97.02 0.6K
14:03 97.02 97.02 97.02 97.02 0.9K
14:04 96.96 97.00 96.96 96.99 2.6K
14:05 96.93 96.93 96.93 96.93 1.5K
14:07 96.91 96.91 96.91 96.91 0.9K
14:09 96.85 96.85 96.84 96.84 0.9K
14:11 96.91 96.91 96.85 96.85 1.4K
14:12 96.90 96.90 96.90 96.90 0.5K
14:13 96.96 96.96 96.95 96.95 1.3K
14:14 96.95 96.99 96.94 96.94 1.0K
14:15 96.94 96.94 96.93 96.93 1.6K
14:16 96.96 96.96 96.96 96.96 1.6K
14:17 97.02 97.07 97.02 97.07 0.9K
14:18 97.07 97.08 97.07 97.08 1.3K
14:19 97.08 97.12 97.08 97.12 1.6K
14:20 97.12 97.12 96.98 97.06 7.5K
14:21 97.06 97.06 97.06 97.06 0.8K
14:23 97.06 97.06 97.06 97.06 0.7K
14:24 97.10 97.10 97.10 97.10 1.2K
14:25 97.12 97.12 97.12 97.12 0.3K
14:26 97.11 97.11 97.11 97.11 1.7K
14:27 97.09 97.09 97.09 97.09 0.5K
14:28 97.09 97.09 97.09 97.09 1.6K
14:29 97.15 97.15 97.13 97.13 2.5K
14:31 97.19 97.19 97.19 97.19 1.4K
14:32 97.18 97.18 97.18 97.18 0.9K
14:33 97.22 97.22 97.22 97.22 0.2K
14:34 97.16 97.17 97.16 97.17 3.5K
14:35 97.17 97.17 97.17 97.17 0.2K
14:36 97.17 97.18 97.17 97.18 0.8K
14:37 97.14 97.14 97.14 97.14 0.8K
14:38 97.14 97.14 97.13 97.13 3.2K
14:41 97.10 97.10 97.10 97.10 0.9K
14:42 97.08 97.12 97.08 97.12 0.3K
14:43 97.11 97.18 97.10 97.18 4.1K
14:44 97.21 97.21 97.15 97.15 0.5K
14:45 97.14 97.14 97.14 97.14 5.8K
14:47 97.14 97.14 97.14 97.14 0.5K
14:48 97.12 97.20 97.12 97.20 1.8K
14:49 97.16 97.16 97.16 97.16 1.4K
14:50 97.15 97.15 97.08 97.10 3.9K
14:51 97.10 97.10 97.10 97.10 1.8K
14:52 97.09 97.10 97.05 97.08 3.3K
14:53 97.07 97.07 97.03 97.03 1.3K
14:54 97.03 97.03 97.03 97.03 0.8K
14:55 96.99 97.02 96.99 96.99 8.2K
14:57 96.98 97.12 96.98 97.12 3.3K
14:58 97.12 97.13 97.12 97.13 1.9K
14:59 97.14 97.17 97.14 97.17 2.1K
15:00 97.18 97.18 97.18 97.18 1.8K
15:02 97.16 97.20 97.16 97.20 0.7K
15:03 97.21 97.21 97.20 97.20 0.7K
15:04 97.21 97.21 97.12 97.12 3.4K
15:05 97.12 97.16 97.12 97.14 1.9K
15:06 97.09 97.09 97.02 97.02 6.5K
15:07 97.02 97.02 97.02 97.02 0.8K
15:08 96.98 97.00 96.98 97.00 0.3K
15:09 97.02 97.02 97.02 97.02 6.1K
15:10 96.97 96.99 96.96 96.99 3.9K
15:11 97.06 97.06 97.05 97.05 1.7K
15:12 97.02 97.03 97.02 97.03 1.5K
15:14 97.05 97.05 97.05 97.05 0.8K
15:15 97.03 97.03 96.92 96.92 4.0K
15:16 96.96 97.04 96.96 97.04 4.1K
15:17 97.09 97.13 97.09 97.13 2.5K
15:18 97.17 97.17 97.17 97.17 1.7K
15:19 97.13 97.14 97.12 97.14 3.3K
15:20 97.12 97.12 97.12 97.12 1.0K
15:21 97.07 97.07 97.07 97.07 1.9K
15:22 97.09 97.10 97.09 97.09 2.4K
15:23 97.11 97.14 97.11 97.14 1.2K
15:24 97.11 97.11 97.06 97.06 3.5K
15:25 97.04 97.04 97.04 97.04 0.9K
15:26 97.04 97.04 96.98 96.98 2.4K
15:27 97.01 97.03 97.01 97.03 3.8K
15:28 97.03 97.03 97.03 97.03 1.5K
15:29 96.96 96.96 96.92 96.92 2.9K
15:30 96.90 96.93 96.88 96.93 3.8K
15:31 96.93 96.94 96.93 96.94 0.4K
15:32 96.93 96.96 96.92 96.96 5.5K
15:33 96.95 97.01 96.95 97.01 3.4K
15:34 97.03 97.06 97.03 97.03 3.3K
15:35 97.01 97.01 97.01 97.01 2.0K
15:36 96.99 96.99 96.93 96.94 3.1K
15:37 96.90 96.93 96.90 96.93 3.6K
15:38 96.93 96.99 96.93 96.99 2.9K
15:39 96.93 96.96 96.93 96.96 2.8K
15:40 96.94 96.99 96.94 96.99 5.5K
15:41 96.98 97.05 96.95 97.05 6.8K
15:42 97.07 97.12 97.06 97.07 8.1K
15:43 97.07 97.07 97.05 97.07 2.7K
15:44 97.03 97.03 97.03 97.03 2.1K
15:45 97.05 97.17 97.05 97.17 3.5K
15:46 97.15 97.15 97.10 97.10 7.1K
15:47 97.08 97.08 97.04 97.04 3.3K
15:48 97.01 97.01 96.95 96.99 7.0K
15:49 96.98 97.13 96.98 97.09 8.2K
15:50 97.16 97.20 97.15 97.19 6.7K
15:51 97.20 97.26 97.11 97.15 10.8K
15:52 97.11 97.13 97.11 97.13 1.9K
15:53 97.13 97.15 97.13 97.14 6.0K
15:54 97.15 97.16 97.07 97.10 13.0K
15:55 97.13 97.13 96.94 96.95 16.4K
15:56 96.98 97.00 96.90 96.95 12.4K
15:57 96.97 97.17 96.97 97.17 12.1K
15:58 97.16 97.16 97.14 97.15 24.5K
15:59 97.12 97.12 96.98 97.00 200.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 96.54 98.67 96.35 98.67 1.6M
2025-09-29 98.01 98.63 96.35 96.70 1.0M
2025-09-26 97.27 98.28 96.33 97.00 1.1M
2025-09-25 95.26 97.30 94.33 96.61 1.9M
2025-09-24 98.32 98.82 96.94 97.26 1.2M
2025-09-23 100.47 100.97 95.59 97.70 3.1M
2025-09-22 99.06 101.06 98.30 100.24 1.9M
2025-09-19 98.87 99.27 97.48 98.99 3.8M
2025-09-18 97.64 99.45 96.95 98.65 1.6M
2025-09-17 96.05 97.20 94.79 96.46 2.1M
2025-09-16 96.45 97.12 94.55 96.20 1.7M
2025-09-15 95.65 97.52 95.20 96.35 1.3M
2025-09-12 95.74 96.15 94.74 94.78 1.3M
2025-09-11 95.26 96.58 95.01 95.71 1.6M
2025-09-10 93.75 96.62 93.75 94.98 2.5M
2025-09-09 92.49 92.49 89.98 91.44 1.1M
2025-09-08 93.20 93.20 92.00 92.58 1.6M
2025-09-05 92.68 93.32 89.90 92.80 2.0M
2025-09-04 90.38 92.00 89.34 91.93 2.3M
2025-09-03 89.55 89.84 88.52 89.49 1.1M
2025-09-02 88.32 89.57 87.16 89.48 1.2M
2025-08-29 92.50 92.50 89.62 90.39 1.3M
2025-08-28 91.49 92.95 91.49 92.58 1.5M
2025-08-27 90.35 91.87 90.30 91.11 1.8M
2025-08-26 89.45 91.10 89.45 90.84 1.2M
2025-08-25 90.17 90.99 89.32 89.40 1.6M
2025-08-22 88.58 91.52 87.75 90.08 1.7M
2025-08-21 87.86 88.89 87.29 88.02 1.2M
2025-08-20 87.59 88.29 85.72 88.04 2.8M
2025-08-19 89.55 89.55 87.62 88.15 1.5M
2025-08-18 88.05 89.49 87.75 89.41 1.3M
2025-08-15 89.87 89.93 87.59 88.01 1.4M
2025-08-14 90.01 90.64 89.09 89.80 1.4M
2025-08-13 92.26 92.75 89.00 90.61 1.9M
2025-08-12 89.56 92.02 89.43 91.84 2.0M
2025-08-11 88.57 89.70 88.00 88.76 1.5M
2025-08-08 89.45 89.98 88.48 88.68 2.3M
2025-08-07 91.28 91.55 88.17 89.10 2.5M
2025-08-06 89.78 90.28 88.20 90.24 1.7M
2025-08-05 89.81 90.50 87.81 89.73 2.8M
2025-08-04 90.56 91.52 88.50 90.49 4.3M
2025-08-01 88.46 89.91 84.99 89.88 6.2M
2025-07-31 78.74 80.65 78.11 78.42 4.0M
2025-07-30 80.00 80.75 78.03 78.72 2.5M
2025-07-29 79.57 80.32 78.60 79.72 2.3M
2025-07-28 79.30 79.54 78.08 79.07 1.7M
2025-07-25 77.59 78.85 77.09 78.53 2.0M
2025-07-24 76.67 77.91 76.23 77.09 1.5M
2025-07-23 75.98 77.57 75.81 76.63 1.5M
2025-07-22 74.65 75.25 73.05 74.63 1.5M
2025-07-21 76.03 76.38 74.79 74.96 1.5M
2025-07-18 77.36 77.70 75.49 75.91 1.6M
2025-07-17 74.76 77.50 74.76 77.23 2.1M
2025-07-16 74.48 74.76 72.94 74.48 1.6M
2025-07-15 76.00 76.96 74.13 74.55 1.4M
2025-07-14 74.51 75.32 74.02 74.97 1.2M
2025-07-11 74.25 75.02 73.40 74.87 1.7M
2025-07-10 75.20 75.61 68.90 74.67 6.5M
2025-07-09 75.58 75.58 74.05 75.20 1.3M
2025-07-08 74.91 75.20 73.93 74.20 2.0M
2025-07-07 74.69 75.10 73.67 74.51 1.7M
2025-07-03 74.05 75.07 73.57 74.91 1.0M
2025-07-02 72.71 73.65 71.96 73.44 2.3M
2025-07-01 72.67 73.06 71.30 72.16 2.4M
2025-06-30 73.36 73.63 72.70 73.25 1.3M
2025-06-27 74.18 74.75 72.94 73.35 2.0M
2025-06-26 72.33 73.72 72.27 73.13 1.5M
2025-06-25 72.71 72.97 71.77 72.00 2.3M
2025-06-24 71.53 72.56 70.81 72.34 1.5M
2025-06-23 69.83 70.86 68.60 70.75 1.4M
2025-06-20 71.03 71.23 69.79 70.26 1.6M
2025-06-18 69.60 71.52 69.60 70.47 1.3M
2025-06-17 69.97 70.88 69.51 69.83 1.6M
2025-06-16 69.18 70.88 69.18 70.40 1.8M
2025-06-13 68.34 69.45 67.79 68.13 1.1M
2025-06-12 67.50 70.25 67.40 69.76 2.4M
2025-06-11 68.21 69.68 67.87 68.60 1.7M
2025-06-10 68.74 68.83 67.21 67.96 1.3M
2025-06-09 68.56 69.18 68.08 68.32 1.8M
2025-06-06 67.50 68.39 67.18 68.02 1.5M
2025-06-05 66.68 66.75 65.84 66.32 1.2M
2025-06-04 66.49 66.94 66.10 66.35 1.1M
2025-06-03 65.40 66.70 64.92 66.22 2.0M
2025-06-02 65.57 66.08 63.60 64.64 2.3M
2025-05-30 66.00 66.40 64.56 65.80 2.8M
2025-05-29 67.50 67.60 65.81 66.53 1.1M
2025-05-28 66.97 67.15 65.88 66.16 1.2M
2025-05-27 66.22 67.17 65.50 66.93 1.6M
2025-05-23 63.16 65.63 63.16 65.23 1.3M
2025-05-22 63.61 65.40 63.15 64.83 1.6M
2025-05-21 65.16 65.77 63.94 64.02 1.5M
2025-05-20 66.22 66.90 65.95 66.11 1.2M
2025-05-19 65.90 67.20 65.63 66.56 1.2M
2025-05-16 67.08 67.70 66.46 67.56 1.6M
2025-05-15 67.37 68.23 66.33 66.85 2.7M
2025-05-14 68.30 68.82 67.84 68.30 2.3M
2025-05-13 66.83 69.22 66.58 68.10 4.0M
2025-05-12 65.63 66.78 64.62 66.54 3.5M
2025-05-09 61.21 61.75 60.63 61.48 1.7M
2025-05-08 61.03 61.65 60.46 60.74 1.7M
2025-05-07 60.43 60.95 59.73 60.14 1.7M
2025-05-06 60.18 61.07 59.57 60.30 2.7M
2025-05-05 59.50 61.64 59.29 61.06 3.3M
2025-05-02 59.89 60.82 57.86 59.62 3.4M
2025-05-01 56.06 57.55 55.63 56.39 3.4M
2025-04-30 53.44 54.94 53.03 54.91 2.7M
2025-04-29 54.52 55.27 53.92 54.98 1.7M
2025-04-28 54.48 55.78 53.61 54.56 2.6M
2025-04-25 54.21 55.45 54.21 54.80 1.9M
2025-04-24 52.67 54.93 52.60 54.65 1.8M
2025-04-23 53.68 55.28 52.06 52.25 2.5M
2025-04-22 49.13 50.59 49.01 50.25 1.9M
2025-04-21 48.99 49.35 47.86 48.33 1.7M
2025-04-17 49.97 50.46 49.21 49.84 1.8M
2025-04-16 49.23 50.74 48.78 49.59 1.8M
2025-04-15 50.06 51.36 50.06 50.52 1.7M
2025-04-14 50.99 51.04 49.45 49.97 2.0M
2025-04-11 48.81 50.23 47.76 49.86 2.8M
2025-04-10 49.50 50.92 48.07 49.27 2.2M
2025-04-09 44.83 52.19 44.56 51.87 3.3M
2025-04-08 48.51 48.89 44.29 45.20 2.7M
2025-04-07 43.07 48.15 41.71 46.24 4.2M
2025-04-04 45.82 45.98 41.90 45.24 5.4M
2025-04-03 50.99 51.81 47.85 48.32 3.2M
2025-04-02 51.76 55.06 51.76 54.93 1.7M
2025-04-01 52.23 53.45 51.18 53.22 1.9M
2025-03-31 51.50 52.56 50.14 52.42 2.0M
2025-03-28 54.24 54.46 52.27 52.91 2.4M
2025-03-27 55.31 55.35 53.96 54.59 2.4M
2025-03-26 57.63 58.18 55.57 55.81 2.6M
2025-03-25 58.75 59.34 57.86 58.45 1.7M
2025-03-24 58.20 59.45 57.87 58.59 1.4M
2025-03-21 56.03 57.49 55.55 57.13 3.8M
2025-03-20 55.96 57.51 55.96 56.86 1.7M
2025-03-19 55.83 57.53 55.45 56.86 2.2M
2025-03-18 56.15 56.53 55.31 55.50 1.6M
2025-03-17 56.69 57.60 56.41 56.70 1.6M
2025-03-14 55.75 56.98 54.84 56.68 2.7M
2025-03-13 55.06 55.44 53.27 54.19 2.5M
2025-03-12 55.78 56.92 55.25 55.60 2.5M
2025-03-11 53.09 55.13 52.84 54.70 2.5M
2025-03-10 54.15 54.15 51.99 53.55 4.1M
2025-03-07 54.93 55.78 52.78 55.07 3.5M
2025-03-06 54.13 56.39 53.28 55.54 3.2M
2025-03-05 55.88 56.10 54.56 55.96 2.5M
2025-03-04 54.87 56.34 53.30 55.11 2.4M
2025-03-03 60.97 61.50 55.69 56.35 2.3M
2025-02-28 59.36 60.39 58.56 60.34 1.6M
2025-02-27 61.69 62.24 59.76 59.93 1.6M
2025-02-26 61.90 62.67 61.12 61.20 2.1M
2025-02-25 59.70 61.29 59.07 60.32 2.0M
2025-02-24 62.50 62.60 60.41 60.49 2.7M
2025-02-21 66.83 66.83 62.00 62.62 2.8M
2025-02-20 67.68 67.96 65.59 66.49 1.5M
2025-02-19 68.05 68.51 67.05 67.73 1.8M
2025-02-18 69.62 69.98 68.50 68.84 2.3M
2025-02-14 67.81 68.78 67.01 68.33 1.8M
2025-02-13 67.59 68.02 65.87 67.34 1.9M
2025-02-12 64.99 68.05 64.66 67.52 2.7M
2025-02-11 68.29 68.36 66.04 67.13 2.1M
2025-02-10 68.26 68.60 66.96 68.43 1.7M
2025-02-07 66.69 68.00 66.32 67.88 3.6M
2025-02-06 63.62 66.69 62.15 65.81 7.2M
2025-02-05 63.69 64.13 62.63 63.58 3.2M
2025-02-04 63.73 64.02 62.36 62.90 1.8M
2025-02-03 62.23 63.92 61.71 63.27 2.3M
2025-01-31 66.36 66.38 64.39 65.09 1.7M
2025-01-30 65.04 66.52 64.35 66.06 2.4M
2025-01-29 63.49 64.69 63.32 63.94 4.0M
2025-01-28 64.80 65.44 61.12 63.16 4.8M
2025-01-27 67.50 68.71 62.09 63.22 6.7M
2025-01-24 75.96 76.66 74.54 74.83 1.7M
2025-01-23 75.00 75.83 74.61 75.25 1.5M
2025-01-22 76.73 78.36 75.35 75.40 1.7M
2025-01-21 73.58 75.09 72.93 74.88 1.4M
2025-01-17 72.30 72.44 71.10 72.32 1.3M
2025-01-16 71.06 72.07 70.24 71.41 1.2M
2025-01-15 72.05 72.05 69.80 70.28 1.8M
2025-01-14 69.87 71.11 69.49 69.94 1.5M
2025-01-13 67.39 68.94 67.37 68.89 1.1M
2025-01-10 68.88 69.44 68.10 68.86 0.9M
2025-01-08 69.50 70.02 68.22 69.85 1.2M
2025-01-07 71.53 71.61 68.79 70.40 1.2M
2025-01-06 71.65 73.17 71.13 71.33 1.6M
2025-01-03 68.98 70.78 68.92 70.65 1.0M
2025-01-02 69.02 70.10 68.38 68.46 0.9M