PHLX Housing TR (XHGX)

🏛️ Vereinigte Staaten →
899.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 903.02 903.02 902.26 902.26 0.0K
09:31 902.26 902.32 901.47 902.04 0.0K
09:32 901.87 902.52 901.87 902.52 0.0K
09:33 902.60 902.73 901.69 901.72 0.0K
09:34 901.72 901.75 900.96 900.96 0.0K
09:35 900.97 900.97 900.56 900.56 0.0K
09:36 900.56 900.60 899.30 899.30 0.0K
09:37 899.22 899.22 897.20 897.20 0.0K
09:38 897.21 897.21 896.10 896.10 0.0K
09:39 896.10 896.10 895.55 895.80 0.0K
09:40 895.80 895.80 895.04 895.22 0.0K
09:41 895.27 895.27 894.33 894.46 0.0K
09:42 894.09 894.24 893.84 894.03 0.0K
09:43 894.02 894.33 893.87 893.89 0.0K
09:44 893.89 894.47 893.80 894.47 0.0K
09:45 895.00 896.82 895.00 895.90 0.0K
09:46 895.81 895.81 895.21 895.46 0.0K
09:47 895.46 895.52 895.36 895.45 0.0K
09:48 895.45 895.52 895.15 895.29 0.0K
09:49 895.28 895.28 894.36 894.44 0.0K
09:50 894.60 894.98 894.58 894.84 0.0K
09:51 894.91 895.29 894.89 895.29 0.0K
09:52 895.28 895.60 895.13 895.13 0.0K
09:53 895.12 895.57 895.05 895.57 0.0K
09:54 895.52 896.78 895.52 896.78 0.0K
09:55 896.81 896.96 896.75 896.80 0.0K
09:56 896.80 898.43 896.77 898.41 0.0K
09:57 898.39 899.31 898.38 899.30 0.0K
09:58 899.30 899.49 899.30 899.47 0.0K
09:59 899.45 899.51 899.31 899.42 0.0K
10:00 899.39 899.39 897.96 898.13 0.0K
10:01 898.13 898.16 897.71 898.01 0.0K
10:02 898.01 898.26 897.98 898.26 0.0K
10:03 898.29 898.51 898.23 898.49 0.0K
10:04 898.61 898.72 898.61 898.72 0.0K
10:05 898.72 898.74 898.47 898.50 0.0K
10:06 898.50 898.58 898.29 898.49 0.0K
10:07 898.57 898.57 898.12 898.12 0.0K
10:08 898.12 898.24 898.03 898.03 0.0K
10:09 897.98 897.98 897.42 897.51 0.0K
10:10 897.46 897.60 897.39 897.56 0.0K
10:11 897.83 898.30 897.83 898.30 0.0K
10:12 898.30 899.05 898.30 899.02 0.0K
10:13 899.02 899.02 898.45 898.54 0.0K
10:14 898.54 898.54 898.01 898.01 0.0K
10:15 898.01 898.01 897.79 897.85 0.0K
10:16 897.72 897.75 896.41 896.41 0.0K
10:17 896.04 896.11 894.56 894.56 0.0K
10:18 894.54 894.66 894.45 894.55 0.0K
10:19 894.55 894.75 894.36 894.72 0.0K
10:20 894.69 894.69 894.46 894.54 0.0K
10:21 894.54 894.54 894.30 894.34 0.0K
10:22 894.34 894.40 893.80 893.86 0.0K
10:23 893.83 893.83 893.44 893.50 0.0K
10:24 893.50 893.50 892.93 892.94 0.0K
10:25 892.95 892.95 892.77 892.92 0.0K
10:26 892.92 893.23 892.92 893.23 0.0K
10:27 893.20 893.56 893.17 893.56 0.0K
10:28 893.55 893.85 893.55 893.85 0.0K
10:29 893.84 894.06 893.74 893.82 0.0K
10:30 893.75 894.01 893.75 893.90 0.0K
10:31 893.90 894.02 893.90 894.00 0.0K
10:32 893.98 893.98 893.67 893.67 0.0K
10:33 893.67 893.68 893.54 893.67 0.0K
10:34 893.67 893.74 893.67 893.72 0.0K
10:35 893.72 893.78 893.70 893.73 0.0K
10:36 893.91 893.91 893.82 893.84 0.0K
10:37 893.68 893.68 893.36 893.36 0.0K
10:38 893.34 893.34 892.75 892.80 0.0K
10:39 892.80 892.81 892.27 892.27 0.0K
10:40 892.27 892.27 891.87 892.08 0.0K
10:41 892.05 892.18 892.05 892.18 0.0K
10:42 892.18 892.46 892.18 892.37 0.0K
10:43 892.37 892.37 892.14 892.30 0.0K
10:44 892.32 892.32 892.11 892.15 0.0K
10:45 892.15 892.24 892.13 892.24 0.0K
10:46 892.24 892.77 892.17 892.77 0.0K
10:47 892.76 892.78 892.68 892.78 0.0K
10:48 892.78 893.43 892.78 893.43 0.0K
10:49 893.56 894.25 893.56 894.18 0.0K
10:50 894.20 894.20 893.68 893.71 0.0K
10:51 893.71 893.71 893.45 893.45 0.0K
10:52 893.27 893.44 893.27 893.44 0.0K
10:53 893.45 893.47 893.39 893.47 0.0K
10:54 893.52 893.52 893.40 893.40 0.0K
10:55 893.40 893.55 893.40 893.51 0.0K
10:56 893.51 893.68 893.50 893.68 0.0K
10:57 893.66 894.09 893.66 894.09 0.0K
10:58 894.09 894.47 894.09 894.47 0.0K
10:59 894.47 894.61 894.47 894.61 0.0K
11:00 894.61 894.67 894.55 894.58 0.0K
11:01 894.58 895.38 894.58 895.38 0.0K
11:02 895.38 895.56 895.38 895.51 0.0K
11:03 895.53 895.58 895.39 895.39 0.0K
11:04 895.39 895.55 895.39 895.51 0.0K
11:05 895.48 895.60 895.45 895.52 0.0K
11:06 895.48 895.48 895.28 895.32 0.0K
11:07 895.32 895.46 895.32 895.33 0.0K
11:08 895.40 895.40 895.12 895.12 0.0K
11:09 895.12 895.15 895.09 895.10 0.0K
11:10 895.05 895.17 895.04 895.17 0.0K
11:11 895.17 895.71 895.17 895.64 0.0K
11:12 895.64 895.69 895.59 895.60 0.0K
11:13 895.60 895.61 895.48 895.48 0.0K
11:14 895.48 895.48 895.13 895.13 0.0K
11:15 895.13 895.13 894.49 894.49 0.0K
11:16 894.49 894.49 894.17 894.17 0.0K
11:17 894.16 894.55 894.09 894.55 0.0K
11:18 894.55 894.78 894.55 894.78 0.0K
11:19 894.89 895.08 894.89 895.08 0.0K
11:20 895.11 896.03 895.11 896.03 0.0K
11:21 896.03 896.63 896.03 896.60 0.0K
11:22 896.60 896.60 896.40 896.47 0.0K
11:23 896.47 896.47 895.98 895.99 0.0K
11:24 895.99 895.99 895.75 895.75 0.0K
11:25 895.75 895.75 895.29 895.29 0.0K
11:26 895.20 895.20 895.10 895.10 0.0K
11:27 895.08 895.10 895.00 895.00 0.0K
11:28 894.99 895.00 894.96 894.96 0.0K
11:29 894.96 895.15 894.96 895.13 0.0K
11:30 895.14 895.18 895.11 895.16 0.0K
11:31 895.16 895.16 895.08 895.16 0.0K
11:32 895.23 895.36 895.23 895.31 0.0K
11:33 895.31 895.51 895.29 895.51 0.0K
11:34 895.51 895.51 895.32 895.38 0.0K
11:35 895.38 895.38 895.23 895.23 0.0K
11:36 895.23 895.39 895.23 895.38 0.0K
11:37 895.37 895.37 895.18 895.18 0.0K
11:38 895.17 895.17 895.01 895.01 0.0K
11:39 895.01 895.04 894.86 894.94 0.0K
11:40 894.93 894.93 894.54 894.62 0.0K
11:41 894.62 894.88 894.62 894.88 0.0K
11:42 894.89 895.05 894.83 895.05 0.0K
11:43 895.12 895.15 895.01 895.01 0.0K
11:44 895.01 895.01 894.55 894.55 0.0K
11:45 894.55 894.55 894.17 894.17 0.0K
11:46 894.17 894.20 893.71 893.71 0.0K
11:47 893.71 893.71 893.42 893.42 0.0K
11:48 893.47 893.49 893.22 893.22 0.0K
11:49 893.22 893.22 893.08 893.08 0.0K
11:50 893.08 893.14 893.04 893.04 0.0K
11:51 893.04 893.04 892.62 892.62 0.0K
11:52 892.60 892.69 892.57 892.69 0.0K
11:53 892.69 892.79 892.68 892.79 0.0K
11:54 892.79 893.19 892.79 893.19 0.0K
11:55 893.03 893.03 892.80 892.80 0.0K
11:56 892.80 892.91 892.70 892.70 0.0K
11:57 892.70 892.93 892.70 892.93 0.0K
11:58 892.88 893.06 892.88 892.95 0.0K
11:59 892.94 892.94 892.73 892.73 0.0K
12:00 892.73 892.75 892.67 892.67 0.0K
12:01 892.67 892.67 892.31 892.31 0.0K
12:02 892.34 892.34 892.08 892.08 0.0K
12:03 892.08 892.08 891.79 891.81 0.0K
12:04 891.81 891.83 891.74 891.79 0.0K
12:05 891.79 892.01 891.79 892.01 0.0K
12:06 892.01 892.18 892.00 892.18 0.0K
12:07 892.18 892.18 891.95 892.11 0.0K
12:08 892.11 892.16 892.05 892.05 0.0K
12:09 892.02 892.16 892.02 892.14 0.0K
12:10 892.12 892.14 892.01 892.01 0.0K
12:11 892.04 892.07 891.82 891.82 0.0K
12:12 891.80 892.00 891.77 892.00 0.0K
12:13 892.00 892.37 892.00 892.23 0.0K
12:14 892.23 892.35 892.20 892.20 0.0K
12:15 892.18 892.26 892.07 892.07 0.0K
12:16 892.07 892.10 891.96 891.98 0.0K
12:17 891.98 892.40 891.98 892.40 0.0K
12:18 892.37 892.64 892.32 892.62 0.0K
12:19 892.62 892.62 892.39 892.44 0.0K
12:20 892.44 892.83 892.44 892.81 0.0K
12:21 892.81 892.83 892.72 892.74 0.0K
12:22 892.74 892.76 892.57 892.57 0.0K
12:23 892.57 892.57 892.29 892.31 0.0K
12:24 892.31 892.49 892.24 892.49 0.0K
12:25 892.49 892.51 892.22 892.22 0.0K
12:26 892.18 892.18 892.08 892.08 0.0K
12:27 892.08 892.08 891.97 892.04 0.0K
12:28 892.04 892.17 892.04 892.15 0.0K
12:29 892.15 892.15 892.04 892.04 0.0K
12:30 892.07 892.57 892.07 892.57 0.0K
12:31 892.52 892.52 892.26 892.26 0.0K
12:32 892.25 892.27 892.07 892.10 0.0K
12:33 892.11 892.27 892.11 892.25 0.0K
12:34 892.20 892.32 892.09 892.32 0.0K
12:35 892.32 892.52 892.32 892.38 0.0K
12:36 892.38 892.38 892.27 892.30 0.0K
12:37 892.30 892.33 892.27 892.29 0.0K
12:38 892.33 892.43 892.33 892.43 0.0K
12:39 892.43 892.70 892.40 892.70 0.0K
12:40 892.70 892.92 892.70 892.92 0.0K
12:41 892.92 892.92 892.78 892.90 0.0K
12:42 892.90 893.11 892.90 893.10 0.0K
12:43 893.12 893.28 893.12 893.28 0.0K
12:44 893.28 893.53 893.28 893.53 0.0K
12:45 893.57 893.57 893.53 893.56 0.0K
12:46 893.54 893.60 893.54 893.60 0.0K
12:47 893.60 893.62 893.57 893.62 0.0K
12:48 893.62 893.87 893.62 893.85 0.0K
12:49 893.85 893.95 893.85 893.87 0.0K
12:50 893.87 893.90 893.85 893.85 0.0K
12:51 893.85 893.85 893.82 893.82 0.0K
12:52 893.83 893.83 893.59 893.59 0.0K
12:53 893.57 893.57 893.53 893.53 0.0K
12:54 893.55 893.68 893.49 893.68 0.0K
12:55 893.68 893.79 893.68 893.78 0.0K
12:56 893.82 893.99 893.78 893.97 0.0K
12:57 893.97 893.98 893.93 893.94 0.0K
12:58 893.94 893.99 893.91 893.98 0.0K
12:59 893.98 894.09 893.98 894.07 0.0K
13:00 894.04 894.05 894.01 894.04 0.0K
13:01 894.04 894.09 894.03 894.03 0.0K
13:02 894.01 894.07 894.00 894.07 0.0K
13:03 894.16 894.27 894.16 894.22 0.0K
13:04 894.21 894.22 894.20 894.20 0.0K
13:05 894.22 894.22 894.01 894.01 0.0K
13:06 894.01 894.01 893.81 893.81 0.0K
13:07 893.81 893.81 893.35 893.35 0.0K
13:08 893.36 893.42 893.34 893.36 0.0K
13:09 893.36 893.84 893.36 893.84 0.0K
13:10 893.83 894.20 893.82 894.17 0.0K
13:11 894.20 894.24 894.20 894.21 0.0K
13:12 894.21 894.21 894.06 894.06 0.0K
13:13 894.06 894.13 894.03 894.13 0.0K
13:14 894.19 894.19 894.15 894.19 0.0K
13:15 894.28 894.28 894.15 894.15 0.0K
13:16 894.15 894.26 894.15 894.26 0.0K
13:17 894.26 894.31 894.26 894.30 0.0K
13:18 894.32 894.35 894.26 894.32 0.0K
13:19 894.32 894.46 894.32 894.46 0.0K
13:20 894.46 894.47 894.33 894.33 0.0K
13:21 894.33 894.36 894.32 894.32 0.0K
13:22 894.32 894.38 894.32 894.38 0.0K
13:23 894.38 894.65 894.38 894.65 0.0K
13:24 894.65 894.65 894.32 894.32 0.0K
13:25 894.32 894.32 894.22 894.22 0.0K
13:26 894.22 894.35 894.22 894.35 0.0K
13:27 894.35 894.35 894.28 894.35 0.0K
13:28 894.35 894.43 894.31 894.31 0.0K
13:29 894.31 894.36 894.31 894.34 0.0K
13:30 894.34 894.94 894.34 894.94 0.0K
13:31 894.99 895.27 894.99 895.10 0.0K
13:32 895.10 895.10 894.96 895.08 0.0K
13:33 895.08 895.15 895.05 895.10 0.0K
13:34 895.10 895.10 894.93 894.93 0.0K
13:35 894.93 894.93 894.71 894.77 0.0K
13:36 894.77 894.80 894.48 894.48 0.0K
13:37 894.48 894.60 894.39 894.60 0.0K
13:38 894.71 894.89 894.71 894.81 0.0K
13:39 894.83 895.06 894.82 895.06 0.0K
13:40 895.05 895.06 894.59 894.59 0.0K
13:41 894.63 894.63 894.50 894.50 0.0K
13:42 894.50 894.50 894.43 894.44 0.0K
13:43 894.47 894.66 894.47 894.64 0.0K
13:44 894.64 894.64 894.51 894.57 0.0K
13:45 894.57 894.78 894.57 894.75 0.0K
13:46 894.75 894.75 894.58 894.58 0.0K
13:47 894.58 894.58 894.14 894.14 0.0K
13:48 894.14 894.31 894.14 894.31 0.0K
13:49 894.31 894.51 894.31 894.50 0.0K
13:50 894.50 894.62 894.39 894.53 0.0K
13:51 894.53 894.53 894.36 894.36 0.0K
13:52 894.39 894.39 894.31 894.32 0.0K
13:53 894.29 894.29 894.16 894.25 0.0K
13:54 894.20 894.20 894.00 894.00 0.0K
13:55 894.00 894.10 893.96 894.10 0.0K
13:56 894.08 894.08 893.93 893.93 0.0K
13:57 893.93 894.06 893.78 894.03 0.0K
13:58 894.03 894.03 893.97 893.99 0.0K
13:59 893.99 894.25 893.99 894.25 0.0K
14:00 894.26 894.63 894.26 894.51 0.0K
14:01 894.50 894.50 894.22 894.23 0.0K
14:02 894.23 894.28 894.18 894.27 0.0K
14:03 894.27 894.27 893.86 893.86 0.0K
14:04 893.85 893.85 893.65 893.65 0.0K
14:05 893.65 893.94 893.65 893.77 0.0K
14:06 893.77 893.77 893.59 893.60 0.0K
14:07 893.60 893.80 893.58 893.78 0.0K
14:08 893.78 893.78 893.62 893.62 0.0K
14:09 893.62 894.04 893.55 894.04 0.0K
14:10 894.17 894.26 894.13 894.13 0.0K
14:11 894.13 894.15 894.04 894.11 0.0K
14:12 894.10 894.10 894.07 894.09 0.0K
14:13 894.09 894.37 894.09 894.37 0.0K
14:14 894.37 894.54 894.27 894.54 0.0K
14:15 894.54 894.65 894.54 894.61 0.0K
14:16 894.61 894.61 894.21 894.21 0.0K
14:17 894.21 894.21 893.97 893.97 0.0K
14:18 893.95 894.15 893.94 894.15 0.0K
14:19 894.15 894.27 894.13 894.13 0.0K
14:20 894.12 894.24 894.06 894.24 0.0K
14:21 894.26 894.32 894.26 894.30 0.0K
14:22 894.26 894.57 894.26 894.57 0.0K
14:23 894.57 894.70 894.56 894.69 0.0K
14:24 894.69 894.97 894.68 894.97 0.0K
14:25 894.97 895.52 894.97 895.51 0.0K
14:26 895.51 895.68 895.51 895.68 0.0K
14:27 895.68 895.79 895.62 895.76 0.0K
14:28 895.76 895.78 895.74 895.74 0.0K
14:29 895.74 895.75 895.71 895.73 0.0K
14:30 895.73 895.86 895.67 895.86 0.0K
14:31 895.84 895.85 895.80 895.85 0.0K
14:32 895.85 895.91 895.85 895.87 0.0K
14:33 895.87 895.87 895.69 895.76 0.0K
14:34 895.76 895.77 895.73 895.73 0.0K
14:35 895.73 896.36 895.71 896.36 0.0K
14:36 896.36 896.71 896.36 896.69 0.0K
14:37 896.69 896.69 896.61 896.61 0.0K
14:38 896.61 896.61 896.44 896.53 0.0K
14:39 896.53 896.57 896.41 896.45 0.0K
14:40 896.45 896.46 896.29 896.31 0.0K
14:41 896.32 896.61 896.32 896.61 0.0K
14:42 896.61 896.66 896.59 896.66 0.0K
14:43 896.67 896.67 896.59 896.59 0.0K
14:44 896.57 896.57 896.48 896.56 0.0K
14:45 896.56 896.61 896.52 896.52 0.0K
14:46 896.52 896.52 896.19 896.19 0.0K
14:47 896.16 896.16 895.99 896.06 0.0K
14:48 896.06 896.08 895.91 895.99 0.0K
14:49 895.99 896.22 895.99 896.22 0.0K
14:50 896.23 896.25 896.21 896.25 0.0K
14:51 896.25 896.31 896.17 896.17 0.0K
14:52 896.17 896.40 896.17 896.40 0.0K
14:53 896.40 896.48 896.40 896.43 0.0K
14:54 896.44 896.56 896.37 896.37 0.0K
14:55 896.37 896.63 896.36 896.63 0.0K
14:56 896.62 896.63 896.35 896.35 0.0K
14:57 896.33 896.33 896.26 896.30 0.0K
14:58 896.25 896.25 896.19 896.20 0.0K
14:59 896.21 896.23 896.16 896.23 0.0K
15:00 896.23 896.25 896.13 896.13 0.0K
15:01 896.13 896.13 895.71 895.71 0.0K
15:02 895.71 895.71 895.47 895.62 0.0K
15:03 895.61 895.87 895.61 895.87 0.0K
15:04 895.87 896.36 895.87 896.34 0.0K
15:05 896.28 896.31 896.20 896.31 0.0K
15:06 896.33 896.41 896.32 896.41 0.0K
15:07 896.41 896.49 896.39 896.39 0.0K
15:08 896.35 896.35 895.99 895.99 0.0K
15:09 895.99 895.99 895.74 895.74 0.0K
15:10 895.72 895.73 895.65 895.71 0.0K
15:11 895.85 895.85 895.53 895.53 0.0K
15:12 895.53 895.91 895.50 895.90 0.0K
15:13 895.89 895.89 895.67 895.70 0.0K
15:14 895.70 895.73 895.54 895.54 0.0K
15:15 895.57 895.58 895.31 895.35 0.0K
15:16 895.35 895.35 894.65 894.66 0.0K
15:17 894.66 894.86 894.66 894.86 0.0K
15:18 894.88 894.99 894.87 894.99 0.0K
15:19 894.99 895.07 894.96 895.06 0.0K
15:20 895.06 895.29 895.06 895.27 0.0K
15:21 895.27 895.32 895.16 895.32 0.0K
15:22 895.32 895.94 895.28 895.93 0.0K
15:23 895.93 896.20 895.93 896.20 0.0K
15:24 896.31 896.48 896.23 896.32 0.0K
15:25 896.38 896.38 896.27 896.36 0.0K
15:26 896.36 896.57 896.34 896.55 0.0K
15:27 896.55 896.55 896.39 896.42 0.0K
15:28 896.42 896.42 896.14 896.15 0.0K
15:29 896.17 896.17 895.76 895.76 0.0K
15:30 895.73 895.73 895.32 895.32 0.0K
15:31 895.32 895.39 895.30 895.39 0.0K
15:32 895.39 895.56 895.39 895.45 0.0K
15:33 895.44 895.49 895.38 895.41 0.0K
15:34 895.36 895.36 895.11 895.21 0.0K
15:35 894.98 894.98 894.76 894.97 0.0K
15:36 894.97 895.05 894.96 895.02 0.0K
15:37 895.02 895.05 894.95 895.02 0.0K
15:38 895.03 895.18 895.03 895.15 0.0K
15:39 895.14 895.67 895.10 895.67 0.0K
15:40 895.73 895.83 895.25 895.25 0.0K
15:41 895.22 895.43 895.15 895.39 0.0K
15:42 895.35 895.36 895.04 895.13 0.0K
15:43 895.13 895.23 895.07 895.19 0.0K
15:44 895.19 895.19 895.01 895.08 0.0K
15:45 895.10 895.35 895.10 895.32 0.0K
15:46 895.11 895.35 895.11 895.35 0.0K
15:47 895.35 895.46 895.09 895.09 0.0K
15:48 895.09 895.25 895.00 895.21 0.0K
15:49 895.24 895.44 895.24 895.44 0.0K
15:50 895.47 895.92 895.47 895.92 0.0K
15:51 895.90 896.54 895.90 896.54 0.0K
15:52 896.55 896.74 896.46 896.73 0.0K
15:53 896.68 896.94 896.60 896.86 0.0K
15:54 896.67 896.67 896.30 896.49 0.0K
15:55 895.74 895.74 895.24 895.50 0.0K
15:56 895.49 896.03 895.49 895.87 0.0K
15:57 895.92 895.93 895.48 895.48 0.0K
15:58 895.44 895.44 894.86 894.94 0.0K
15:59 894.85 894.85 894.35 894.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 891.46 902.02 889.68 899.03 0.0M
2025-09-25 890.35 896.76 885.78 887.06 0.0M
2025-09-24 892.86 904.90 892.86 897.15 0.0M
2025-09-23 897.43 901.54 890.08 897.17 0.0M
2025-09-22 903.02 903.02 891.72 894.35 0.0M
2025-09-19 908.82 915.49 906.20 908.06 0.0M
2025-09-18 913.16 922.85 910.92 919.12 0.0M
2025-09-17 922.75 945.72 907.46 913.16 0.0M
2025-09-16 923.54 925.02 910.90 919.04 0.0M
2025-09-15 932.88 933.39 918.83 922.81 0.0M
2025-09-12 944.64 949.29 933.12 933.19 0.0M
2025-09-11 935.63 954.63 935.63 953.59 0.0M
2025-09-10 935.29 936.40 925.66 930.13 0.0M
2025-09-09 953.64 953.85 927.41 932.50 0.0M
2025-09-08 951.88 960.76 947.35 960.07 0.0M
2025-09-05 950.88 962.39 946.85 955.65 0.0M
2025-09-04 919.43 938.14 918.40 936.21 0.0M
2025-09-03 905.89 915.43 905.61 912.50 0.0M
2025-09-02 901.98 911.90 901.98 908.96 0.0M
2025-08-29 915.75 918.94 910.69 915.35 0.0M
2025-08-28 918.62 918.63 907.43 915.61 0.0M
2025-08-27 914.27 920.38 911.86 916.14 0.0M
2025-08-26 919.15 923.03 915.46 916.26 0.0M
2025-08-25 925.18 925.59 920.26 920.29 0.0M
2025-08-22 895.89 934.81 892.08 929.90 0.0M
2025-08-21 888.67 891.73 881.62 890.26 0.0M
2025-08-20 914.60 921.22 895.25 896.38 0.0M
2025-08-19 907.56 921.23 907.56 917.32 0.0M
2025-08-18 905.80 908.95 902.40 902.74 0.0M
2025-08-15 916.37 917.80 902.75 904.78 0.0M
2025-08-14 899.25 907.85 898.56 906.60 0.0M
2025-08-13 888.98 920.73 888.74 916.74 0.0M
2025-08-12 866.40 885.03 861.35 883.66 0.0M
2025-08-11 866.64 869.64 851.31 859.53 0.0M
2025-08-08 862.59 868.04 862.09 864.97 0.0M
2025-08-07 869.08 877.36 859.56 860.98 0.0M
2025-08-06 866.90 869.45 860.30 860.46 0.0M
2025-08-05 853.06 868.85 853.06 863.08 0.0M
2025-08-04 841.36 853.32 841.36 851.91 0.0M
2025-08-01 832.50 840.29 825.34 839.08 0.0M
2025-07-31 819.60 830.62 815.41 824.10 0.0M
2025-07-30 842.02 844.15 821.53 826.22 0.0M
2025-07-29 841.14 844.81 837.39 843.07 0.0M
2025-07-28 842.21 846.69 835.72 839.93 0.0M
2025-07-25 840.19 844.40 834.28 843.53 0.0M
2025-07-24 846.61 848.08 836.26 837.45 0.0M
2025-07-23 855.44 857.91 848.51 850.17 0.0M
2025-07-22 803.13 853.95 803.13 852.10 0.0M
2025-07-21 807.46 809.90 796.63 798.60 0.0M
2025-07-18 809.28 809.99 797.32 802.31 0.0M
2025-07-17 799.74 806.95 799.46 805.12 0.0M
2025-07-16 795.32 799.98 786.27 799.81 0.0M
2025-07-15 824.91 825.80 793.04 793.30 0.0M
2025-07-14 821.64 823.92 811.39 820.18 0.0M
2025-07-11 823.41 827.65 820.69 824.59 0.0M
2025-07-10 826.22 841.56 824.20 834.03 0.0M
2025-07-09 807.23 828.23 807.23 826.17 0.0M
2025-07-08 797.67 808.60 796.72 803.00 0.0M
2025-07-07 805.84 808.82 794.26 798.58 0.0M
2025-07-03 820.44 820.63 807.99 809.34 0.0M
2025-07-02 813.64 822.21 810.52 819.72 0.0M
2025-07-01 781.24 825.67 781.20 811.97 0.0M
2025-06-30 787.18 788.77 781.52 785.82 0.0M
2025-06-29 780.92 785.75 785.75 785.75 0.0M
2025-06-27 780.92 793.35 780.77 785.75 0.0M
2025-06-26 776.11 780.52 769.88 779.99 0.0M
2025-06-25 786.72 787.65 773.46 774.26 0.0M
2025-06-24 783.68 793.25 779.65 789.24 0.0M
2025-06-23 756.65 782.69 756.65 781.57 0.0M
2025-06-20 754.80 761.43 753.97 759.81 0.0M
2025-06-18 746.86 759.39 746.81 750.83 0.0M
2025-06-17 765.58 773.63 747.65 748.30 0.0M
2025-06-16 769.63 771.76 762.64 767.06 0.0M
2025-06-13 769.76 776.38 758.67 762.51 0.0M
2025-06-12 773.24 783.35 768.44 781.13 0.0M
2025-06-11 795.45 798.29 775.26 775.90 0.0M
2025-06-10 780.02 789.21 775.02 787.56 0.0M
2025-06-09 770.22 776.42 765.48 772.99 0.0M
2025-06-06 774.13 775.60 764.03 764.51 0.0M
2025-06-05 770.24 774.05 762.99 769.45 0.0M
2025-06-04 760.33 774.06 760.08 771.58 0.0M
2025-06-03 747.96 759.05 745.93 758.41 0.0M
2025-06-02 750.49 750.49 739.71 748.66 0.0M
2025-05-30 756.87 759.89 751.25 756.97 0.0M
2025-05-29 760.49 761.08 752.37 760.26 0.0M
2025-05-28 771.28 771.64 753.64 754.34 0.0M
2025-05-27 764.77 772.79 759.32 772.65 0.0M
2025-05-23 749.18 757.90 749.18 755.53 0.0M
2025-05-22 756.70 762.49 750.39 759.43 0.0M
2025-05-21 775.02 777.76 759.02 759.83 0.0M
2025-05-20 787.96 791.68 780.55 782.77 0.0M
2025-05-19 783.90 793.84 783.85 792.43 0.0M
2025-05-17 790.24 798.70 798.70 798.70 0.0M
2025-05-16 790.24 798.80 788.03 798.70 0.0M
2025-05-15 778.92 787.21 772.95 787.11 0.0M
2025-05-14 793.80 794.39 777.15 778.20 0.0M
2025-05-13 802.96 803.49 796.50 796.77 0.0M
2025-05-12 787.81 808.09 787.58 798.01 0.0M
2025-05-09 775.62 775.67 766.83 768.90 0.0M
2025-05-08 767.17 779.17 766.65 771.92 0.0M
2025-05-07 765.40 766.48 757.77 760.44 0.0M
2025-05-06 767.35 771.58 761.50 762.02 0.0M
2025-05-05 775.42 783.90 773.40 776.41 0.0M
2025-05-02 772.79 782.64 772.79 780.39 0.0M
2025-05-01 768.51 775.35 763.93 765.97 0.0M
2025-04-30 750.29 767.52 744.35 765.82 0.0M
2025-04-29 748.75 755.50 743.31 752.44 0.0M
2025-04-28 749.01 757.05 745.47 752.07 0.0M
2025-04-25 752.97 752.97 744.62 748.88 0.0M
2025-04-24 745.82 757.41 739.58 755.94 0.0M
2025-04-23 754.35 768.85 740.58 742.53 0.0M
2025-04-22 729.76 749.09 729.76 747.56 0.0M
2025-04-21 729.77 730.10 714.52 720.75 0.0M
2025-04-17 725.82 740.53 725.15 736.60 0.0M
2025-04-16 734.03 738.44 718.08 724.51 0.0M
2025-04-15 740.47 749.18 733.56 736.87 0.0M
2025-04-14 745.70 745.70 730.07 741.00 0.0M
2025-04-11 719.59 734.25 704.69 734.23 0.0M
2025-04-10 731.97 735.08 703.58 723.65 0.0M
2025-04-09 690.24 753.50 683.78 746.97 0.0M
2025-04-08 738.54 739.27 691.85 700.80 0.0M
2025-04-07 735.89 762.25 719.96 724.53 0.0M
2025-04-04 737.18 769.23 732.62 751.24 0.0M
2025-04-03 774.62 777.81 745.65 751.42 0.0M
2025-04-02 774.26 795.37 774.26 793.89 0.0M
2025-04-01 781.29 785.58 771.47 783.76 0.0M
2025-03-31 771.37 785.38 762.82 781.06 0.0M
2025-03-28 798.40 798.55 773.21 776.26 0.0M
2025-03-27 795.46 805.08 792.59 797.51 0.0M
2025-03-26 801.38 809.55 794.61 796.83 0.0M
2025-03-25 799.71 809.51 795.47 800.65 0.0M
2025-03-24 791.88 805.59 791.65 805.17 0.0M
2025-03-21 787.79 787.99 776.33 785.28 0.0M
2025-03-20 799.15 814.52 799.15 801.04 0.0M
2025-03-19 792.62 807.71 790.43 803.41 0.0M
2025-03-18 791.33 796.23 788.05 791.44 0.0M
2025-03-17 783.54 795.31 783.38 792.51 0.0M
2025-03-14 777.27 785.02 771.89 784.30 0.0M
2025-03-13 783.63 785.84 766.49 768.38 0.0M
2025-03-12 797.27 797.96 780.95 785.43 0.0M
2025-03-11 805.73 808.60 789.39 792.94 0.0M
2025-03-10 810.27 830.19 805.90 807.18 0.0M
2025-03-07 814.25 818.72 802.06 814.08 0.0M
2025-03-06 809.26 817.99 805.89 814.49 0.0M
2025-03-05 794.30 811.67 794.30 808.96 0.0M
2025-03-04 790.69 803.10 781.77 791.48 0.0M
2025-03-03 810.82 815.85 794.88 798.39 0.0M
2025-02-28 807.78 810.80 799.11 808.80 0.0M
2025-02-27 813.07 819.39 805.01 805.72 0.0M
2025-02-26 827.66 828.25 815.54 817.01 0.0M
2025-02-25 813.04 832.48 812.79 827.42 0.0M
2025-02-24 814.24 815.00 804.70 808.01 0.0M
2025-02-21 836.37 837.31 807.55 812.90 0.0M
2025-02-20 827.11 832.81 825.80 831.57 0.0M
2025-02-19 825.95 831.61 821.57 829.63 0.0M
2025-02-18 841.11 844.38 835.81 841.87 0.0M
2025-02-14 844.93 853.61 843.33 844.80 0.0M
2025-02-13 838.22 840.67 831.30 840.34 0.0M
2025-02-12 827.34 830.69 817.90 830.49 0.0M
2025-02-11 837.57 845.91 836.70 844.58 0.0M
2025-02-10 845.46 846.22 838.47 839.70 0.0M
2025-02-07 858.75 858.81 835.56 838.73 0.0M
2025-02-06 868.60 870.00 856.34 861.91 0.0M
2025-02-05 860.26 867.27 853.32 864.58 0.0M
2025-02-04 844.52 855.37 842.56 850.02 0.0M
2025-02-03 849.04 852.70 837.37 844.49 0.0M
2025-01-31 879.60 881.75 864.40 864.80 0.0M
2025-01-30 875.74 894.95 871.86 887.96 0.0M
2025-01-29 882.53 886.45 866.34 868.08 0.0M
2025-01-28 894.38 894.71 883.89 887.52 0.0M
2025-01-27 877.21 899.08 877.21 897.28 0.0M
2025-01-24 883.74 885.26 876.40 878.25 0.0M
2025-01-23 883.60 888.17 878.88 884.17 0.0M
2025-01-22 878.60 886.00 877.10 885.39 0.0M
2025-01-21 891.50 900.24 879.50 880.56 0.0M
2025-01-17 888.89 890.55 882.30 884.12 0.0M
2025-01-16 868.73 880.42 864.46 879.39 0.0M
2025-01-15 878.51 878.87 868.03 871.43 0.0M
2025-01-14 842.82 852.78 841.41 852.23 0.0M
2025-01-13 811.54 829.74 810.89 829.68 0.0M
2025-01-10 825.58 826.70 814.16 814.73 0.0M
2025-01-08 821.81 834.42 817.13 834.00 0.0M
2025-01-07 834.50 838.12 822.20 824.42 0.0M
2025-01-06 840.51 847.85 833.81 834.97 0.0M
2025-01-03 834.17 839.01 829.97 837.25 0.0M
2025-01-02 844.13 845.66 825.07 827.18 0.0M