Public Service Enterprise Group Inc (PEG)

PEG
🏛️ Vereinigte Staaten →
83.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 81.03 81.03 81.03 81.03 11.0K
09:31 80.98 81.12 80.97 80.97 2.6K
09:32 81.08 81.08 80.96 80.96 10.9K
09:34 81.25 81.34 81.25 81.33 2.1K
09:36 81.56 81.56 81.56 81.56 0.4K
09:37 81.53 81.53 81.43 81.43 1.0K
09:38 81.38 81.55 81.38 81.55 2.4K
09:39 81.48 81.48 81.48 81.47 0.3K
09:40 81.43 81.43 81.40 81.43 0.8K
09:41 81.45 81.50 81.43 81.43 1.3K
09:42 81.43 81.50 81.43 81.50 2.4K
09:43 81.65 81.65 81.60 81.60 3.3K
09:44 81.63 81.75 81.63 81.75 1.5K
09:45 81.69 81.69 81.69 81.69 0.8K
09:46 81.74 81.74 81.74 81.74 0.9K
09:47 81.77 81.77 81.73 81.74 2.2K
09:48 81.77 81.79 81.76 81.79 1.0K
09:49 81.82 81.84 81.82 81.83 3.3K
09:50 81.92 81.92 81.88 81.88 2.7K
09:51 81.95 81.97 81.95 81.97 2.0K
09:52 81.94 81.94 81.94 81.94 0.2K
09:53 81.91 82.09 81.90 82.09 16.9K
09:54 82.11 82.12 82.11 82.12 4.6K
09:55 82.07 82.07 82.07 82.07 1.6K
09:56 82.06 82.06 82.06 82.06 3.7K
09:57 82.12 82.14 82.08 82.08 16.1K
09:58 82.10 82.12 82.10 82.11 5.2K
09:59 82.09 82.13 82.09 82.13 5.9K
10:00 82.21 82.27 82.21 82.22 4.1K
10:01 82.18 82.18 82.18 82.18 1.3K
10:02 82.24 82.24 82.16 82.16 7.2K
10:03 82.18 82.20 82.16 82.19 2.7K
10:04 82.23 82.23 82.16 82.21 5.9K
10:05 82.18 82.18 82.16 82.16 1.1K
10:06 82.06 82.06 82.04 82.04 1.0K
10:07 82.02 82.03 82.02 82.03 2.0K
10:08 82.02 82.02 81.99 81.99 0.9K
10:09 81.97 82.03 81.97 82.00 2.0K
10:10 82.08 82.10 82.08 82.10 0.9K
10:11 82.10 82.10 82.10 82.10 0.4K
10:12 82.09 82.14 82.09 82.14 4.0K
10:13 82.11 82.11 82.11 82.11 1.2K
10:14 82.13 82.20 82.13 82.18 1.9K
10:15 82.19 82.20 82.19 82.20 3.1K
10:16 82.24 82.24 82.24 82.24 1.5K
10:17 82.20 82.20 82.20 82.20 2.2K
10:18 82.20 82.20 82.15 82.15 4.7K
10:19 82.21 82.21 82.21 82.21 0.9K
10:20 82.21 82.21 82.16 82.18 6.6K
10:21 82.15 82.15 82.12 82.12 2.5K
10:22 82.13 82.13 82.11 82.11 6.0K
10:23 82.16 82.20 82.16 82.19 17.5K
10:24 82.17 82.17 82.08 82.08 3.0K
10:25 82.09 82.09 82.07 82.07 2.2K
10:26 82.07 82.14 82.07 82.12 8.2K
10:27 82.08 82.12 82.07 82.09 6.9K
10:28 82.09 82.09 82.07 82.08 2.2K
10:29 82.09 82.09 82.08 82.08 4.9K
10:30 82.08 82.08 82.03 82.04 7.8K
10:31 82.00 82.00 82.00 82.00 0.5K
10:32 82.00 82.08 82.00 82.05 25.3K
10:33 82.07 82.10 82.06 82.10 3.7K
10:34 82.11 82.11 82.01 82.01 6.6K
10:35 82.00 82.05 82.00 82.05 4.3K
10:36 82.05 82.06 82.03 82.03 2.8K
10:37 82.03 82.03 82.03 82.03 1.1K
10:38 82.04 82.14 82.04 82.14 16.5K
10:39 82.15 82.19 82.15 82.17 6.0K
10:40 82.14 82.14 82.09 82.09 2.6K
10:41 82.08 82.08 82.06 82.07 2.3K
10:42 82.07 82.07 82.07 82.07 0.7K
10:43 82.06 82.06 82.03 82.03 1.2K
10:44 82.00 82.00 81.97 81.97 2.6K
10:45 81.97 82.00 81.97 81.97 14.9K
10:46 81.96 82.01 81.96 81.99 5.8K
10:47 82.00 82.00 82.00 82.00 6.5K
10:48 82.03 82.03 82.00 82.00 2.6K
10:49 82.00 82.03 82.00 82.01 6.8K
10:50 82.01 82.01 81.99 81.99 7.8K
10:51 81.99 82.06 81.99 82.06 9.3K
10:52 82.02 82.05 82.02 82.05 6.1K
10:53 82.02 82.02 82.02 82.02 2.6K
10:54 81.96 81.96 81.95 81.95 3.4K
10:55 81.96 82.00 81.96 81.98 2.7K
10:56 81.98 82.00 81.98 82.00 2.2K
10:57 82.00 82.02 82.00 82.02 1.6K
10:58 82.04 82.04 81.99 82.00 4.3K
10:59 82.00 82.00 81.98 81.98 1.1K
11:00 81.99 81.99 81.97 81.97 1.8K
11:01 81.94 82.00 81.93 82.00 9.1K
11:02 82.01 82.03 82.01 82.02 2.4K
11:03 81.98 82.00 81.97 81.99 9.2K
11:04 82.00 82.05 82.00 82.05 3.7K
11:05 82.04 82.04 81.99 81.99 3.2K
11:06 81.98 82.02 81.98 82.02 2.0K
11:07 82.02 82.02 81.99 81.99 4.3K
11:08 81.97 81.97 81.97 81.97 0.7K
11:09 81.99 82.00 81.96 82.00 4.0K
11:11 82.02 82.02 82.00 82.02 1.5K
11:12 82.04 82.04 82.01 82.03 2.5K
11:13 82.03 82.07 82.03 82.06 12.4K
11:14 82.03 82.03 82.01 82.03 4.3K
11:15 82.03 82.03 81.97 81.97 4.4K
11:16 81.97 81.97 81.95 81.96 2.7K
11:17 82.01 82.01 82.01 82.01 1.6K
11:18 82.00 82.01 81.99 81.99 5.7K
11:19 82.00 82.01 81.98 82.00 3.1K
11:20 81.97 81.97 81.97 81.97 0.3K
11:21 81.96 81.96 81.93 81.93 3.8K
11:22 81.94 82.01 81.94 82.01 5.6K
11:23 82.03 82.03 82.00 82.01 6.0K
11:24 81.97 81.97 81.97 81.97 0.2K
11:25 81.96 82.00 81.95 82.00 7.3K
11:26 82.00 82.00 82.00 82.00 0.8K
11:27 81.98 81.99 81.98 81.99 1.3K
11:28 81.99 81.99 81.99 81.99 0.6K
11:29 81.99 82.01 81.99 81.99 5.3K
11:30 82.00 82.06 82.00 82.02 6.9K
11:31 82.02 82.03 82.02 82.03 1.6K
11:32 82.05 82.07 82.04 82.04 2.9K
11:33 82.03 82.03 82.01 82.01 2.3K
11:34 82.00 82.01 81.97 81.97 2.0K
11:35 81.98 81.98 81.98 81.98 0.7K
11:36 82.00 82.00 81.97 81.98 3.7K
11:37 81.96 81.96 81.96 81.96 1.1K
11:38 81.96 81.96 81.96 81.96 2.4K
11:39 81.96 81.98 81.96 81.98 9.0K
11:40 81.96 81.98 81.96 81.97 7.6K
11:41 82.00 82.01 81.98 81.98 3.4K
11:42 81.99 81.99 81.99 81.99 2.7K
11:43 82.00 82.03 82.00 82.03 1.8K
11:44 82.04 82.04 82.01 82.01 5.8K
11:45 81.98 81.98 81.98 81.98 1.6K
11:46 81.97 81.97 81.97 81.97 3.5K
11:47 81.98 82.01 81.98 82.01 5.3K
11:48 82.02 82.03 82.02 82.03 3.0K
11:50 82.02 82.03 81.99 81.99 3.8K
11:51 81.99 81.99 81.99 81.99 0.2K
11:52 81.99 82.00 81.99 82.00 3.1K
11:53 81.98 81.98 81.98 81.98 1.0K
11:54 82.00 82.00 81.98 81.99 3.3K
11:55 81.96 81.96 81.94 81.94 4.9K
11:56 81.94 81.94 81.88 81.88 5.1K
11:57 81.88 81.89 81.88 81.88 3.2K
11:58 81.87 81.87 81.85 81.86 2.3K
11:59 81.86 81.86 81.84 81.84 3.1K
12:00 81.86 81.86 81.86 81.86 1.5K
12:01 81.89 81.89 81.87 81.86 2.8K
12:02 81.85 81.87 81.84 81.85 3.7K
12:03 81.83 81.83 81.81 81.81 1.9K
12:04 81.80 81.82 81.80 81.82 5.0K
12:05 81.83 81.87 81.83 81.86 8.8K
12:06 81.86 81.86 81.84 81.85 4.2K
12:07 81.85 81.86 81.85 81.86 2.2K
12:08 81.87 81.87 81.86 81.87 3.5K
12:09 81.87 81.90 81.87 81.90 3.9K
12:10 81.91 81.93 81.91 81.93 4.4K
12:11 81.94 81.95 81.93 81.94 1.9K
12:12 81.95 81.96 81.89 81.89 5.1K
12:13 81.89 81.91 81.87 81.91 2.4K
12:14 81.91 81.91 81.88 81.88 3.6K
12:15 81.88 81.88 81.88 81.88 0.8K
12:16 81.87 81.87 81.80 81.80 2.7K
12:17 81.79 81.79 81.75 81.79 6.1K
12:18 81.77 81.77 81.77 81.77 2.8K
12:19 81.77 81.77 81.77 81.77 0.5K
12:20 81.77 81.82 81.77 81.82 4.1K
12:21 81.82 81.87 81.81 81.81 6.8K
12:22 81.81 81.84 81.81 81.84 2.2K
12:23 81.82 81.82 81.78 81.78 1.9K
12:24 81.78 81.80 81.78 81.80 1.0K
12:25 81.78 81.78 81.75 81.77 4.4K
12:26 81.72 81.78 81.71 81.78 5.6K
12:27 81.79 81.81 81.78 81.78 4.4K
12:28 81.74 81.74 81.72 81.72 1.2K
12:29 81.73 81.74 81.73 81.74 2.1K
12:30 81.73 81.76 81.72 81.72 8.6K
12:31 81.75 81.77 81.74 81.76 2.7K
12:32 81.76 81.76 81.76 81.76 0.1K
12:33 81.74 81.76 81.74 81.76 1.9K
12:34 81.75 81.80 81.75 81.80 2.9K
12:35 81.79 81.80 81.76 81.76 1.7K
12:36 81.78 81.78 81.78 81.78 0.9K
12:37 81.80 81.82 81.79 81.82 2.3K
12:38 81.82 81.83 81.82 81.83 1.9K
12:39 81.82 81.83 81.82 81.83 3.7K
12:40 81.83 81.83 81.83 81.83 0.3K
12:41 81.81 81.81 81.77 81.77 4.7K
12:42 81.76 81.77 81.76 81.77 1.2K
12:43 81.75 81.75 81.74 81.74 3.1K
12:44 81.74 81.77 81.74 81.77 6.3K
12:45 81.79 81.79 81.79 81.79 2.7K
12:46 81.76 81.77 81.76 81.77 0.9K
12:47 81.78 81.78 81.76 81.76 3.8K
12:48 81.73 81.76 81.73 81.76 2.9K
12:49 81.77 81.77 81.74 81.76 2.0K
12:50 81.75 81.78 81.75 81.77 3.5K
12:51 81.75 81.75 81.75 81.75 1.4K
12:52 81.78 81.80 81.78 81.79 5.5K
12:53 81.79 81.79 81.77 81.77 1.8K
12:54 81.75 81.79 81.75 81.79 2.1K
12:55 81.78 81.80 81.78 81.79 3.3K
12:56 81.78 81.78 81.78 81.78 3.1K
12:57 81.80 81.81 81.80 81.81 3.4K
12:58 81.83 81.85 81.83 81.85 3.5K
12:59 81.88 81.88 81.86 81.86 4.7K
13:00 81.86 81.87 81.82 81.82 2.5K
13:01 81.83 81.84 81.82 81.83 3.6K
13:02 81.84 81.84 81.84 81.84 2.4K
13:03 81.83 81.83 81.83 81.83 1.5K
13:04 81.85 81.87 81.85 81.87 5.8K
13:05 81.87 81.87 81.87 81.87 1.3K
13:06 81.88 81.88 81.88 81.88 1.2K
13:07 81.87 81.87 81.83 81.85 5.9K
13:08 81.85 81.86 81.83 81.86 3.9K
13:09 81.89 81.89 81.87 81.86 6.1K
13:10 81.88 81.90 81.88 81.90 1.9K
13:11 81.89 81.89 81.87 81.87 1.4K
13:12 81.85 81.86 81.84 81.84 2.0K
13:13 81.87 81.90 81.87 81.90 3.8K
13:14 81.91 81.91 81.91 81.91 2.3K
13:15 81.90 81.91 81.87 81.91 4.6K
13:16 81.91 81.95 81.91 81.95 9.2K
13:17 81.95 81.95 81.91 81.91 2.2K
13:18 81.92 81.92 81.90 81.90 2.0K
13:19 81.88 81.88 81.86 81.86 1.9K
13:20 81.85 81.85 81.78 81.78 3.9K
13:21 81.82 81.82 81.77 81.78 2.9K
13:22 81.78 81.78 81.78 81.78 2.4K
13:23 81.78 81.93 81.78 81.93 9.9K
13:24 81.95 81.95 81.95 81.95 0.5K
13:25 81.93 81.93 81.91 81.92 2.8K
13:26 81.89 81.89 81.89 81.89 2.6K
13:27 81.87 81.87 81.86 81.87 1.7K
13:28 81.87 81.88 81.87 81.88 2.2K
13:29 81.89 81.92 81.89 81.91 4.6K
13:30 81.91 81.91 81.87 81.87 2.0K
13:31 81.87 81.87 81.87 81.86 1.4K
13:32 81.88 81.89 81.87 81.89 2.4K
13:33 81.88 81.89 81.88 81.88 2.3K
13:34 81.89 81.89 81.88 81.88 1.5K
13:35 81.89 81.89 81.85 81.85 3.7K
13:36 81.83 81.83 81.83 81.83 3.1K
13:37 81.85 81.86 81.85 81.86 3.3K
13:38 81.82 81.82 81.82 81.82 3.7K
13:39 81.85 81.85 81.81 81.81 2.5K
13:40 81.82 81.82 81.82 81.82 1.9K
13:41 81.83 81.86 81.81 81.86 4.8K
13:42 81.87 81.88 81.86 81.86 3.7K
13:43 81.87 81.88 81.86 81.87 2.0K
13:44 81.88 81.88 81.88 81.88 2.2K
13:45 81.88 81.89 81.87 81.89 4.1K
13:46 81.89 81.90 81.89 81.90 2.0K
13:47 81.88 81.88 81.88 81.88 3.2K
13:49 81.87 81.88 81.85 81.86 6.0K
13:50 81.87 81.87 81.83 81.83 3.8K
13:51 81.84 81.86 81.84 81.86 3.0K
13:52 81.87 81.88 81.87 81.86 1.3K
13:53 81.88 81.88 81.83 81.83 1.7K
13:54 81.82 81.82 81.79 81.79 3.2K
13:55 81.79 81.79 81.78 81.78 1.9K
13:56 81.79 81.79 81.79 81.79 1.5K
13:57 81.80 81.82 81.80 81.82 3.8K
13:58 81.82 81.82 81.80 81.80 3.2K
13:59 81.80 81.80 81.79 81.80 5.4K
14:00 81.80 81.81 81.79 81.79 1.9K
14:01 81.79 81.79 81.76 81.76 2.3K
14:02 81.75 81.78 81.75 81.78 4.0K
14:03 81.77 81.77 81.77 81.77 0.5K
14:04 81.77 81.77 81.75 81.75 0.8K
14:05 81.75 81.75 81.70 81.70 2.7K
14:06 81.70 81.73 81.70 81.72 4.5K
14:07 81.75 81.76 81.75 81.76 3.2K
14:08 81.73 81.73 81.71 81.71 1.9K
14:09 81.70 81.70 81.70 81.70 3.1K
14:10 81.71 81.71 81.68 81.68 2.3K
14:11 81.67 81.67 81.67 81.67 0.8K
14:12 81.69 81.69 81.66 81.66 1.2K
14:13 81.67 81.67 81.64 81.64 2.2K
14:14 81.66 81.70 81.66 81.68 5.7K
14:15 81.68 81.73 81.67 81.73 7.2K
14:16 81.71 81.76 81.71 81.76 5.8K
14:17 81.75 81.75 81.73 81.72 3.2K
14:18 81.73 81.73 81.73 81.72 0.7K
14:19 81.72 81.72 81.71 81.71 2.8K
14:20 81.69 81.69 81.69 81.69 2.0K
14:21 81.69 81.71 81.69 81.71 3.0K
14:22 81.72 81.72 81.69 81.69 3.4K
14:23 81.69 81.69 81.69 81.69 0.3K
14:24 81.66 81.66 81.64 81.64 2.5K
14:25 81.67 81.68 81.66 81.66 3.9K
14:26 81.68 81.68 81.68 81.68 0.5K
14:27 81.67 81.67 81.66 81.66 1.6K
14:28 81.65 81.68 81.65 81.68 2.5K
14:29 81.66 81.67 81.66 81.66 1.1K
14:30 81.68 81.73 81.68 81.72 5.6K
14:31 81.72 81.73 81.72 81.73 0.6K
14:32 81.74 81.76 81.73 81.76 7.1K
14:33 81.77 81.83 81.77 81.83 5.8K
14:34 81.82 81.87 81.82 81.87 7.9K
14:35 81.88 81.90 81.88 81.90 2.6K
14:36 81.89 81.91 81.88 81.90 6.2K
14:37 81.91 81.91 81.91 81.91 2.9K
14:38 81.92 81.92 81.90 81.91 4.8K
14:39 81.91 81.91 81.89 81.91 0.8K
14:40 81.91 81.94 81.91 81.94 3.2K
14:41 81.93 81.93 81.91 81.91 2.0K
14:42 81.92 81.92 81.90 81.90 3.2K
14:43 81.92 81.93 81.92 81.93 3.4K
14:44 81.93 81.93 81.93 81.93 0.7K
14:45 81.94 81.94 81.92 81.92 6.1K
14:46 81.90 81.90 81.89 81.90 2.1K
14:47 81.91 81.93 81.91 81.93 2.4K
14:48 81.97 81.97 81.95 81.95 7.1K
14:49 81.97 81.97 81.96 81.97 3.2K
14:50 81.96 81.96 81.96 81.96 1.7K
14:51 81.90 81.93 81.90 81.93 7.0K
14:52 81.89 81.89 81.88 81.89 5.2K
14:53 81.90 81.92 81.90 81.92 3.7K
14:54 81.90 81.90 81.90 81.90 2.3K
14:55 81.90 81.92 81.90 81.92 6.1K
14:56 81.90 81.93 81.90 81.93 2.9K
14:57 81.95 81.95 81.94 81.95 5.2K
14:58 81.94 81.94 81.94 81.94 1.9K
14:59 81.94 81.94 81.92 81.92 3.2K
15:00 81.92 81.94 81.90 81.90 5.9K
15:01 81.89 81.89 81.89 81.89 0.9K
15:02 81.92 81.92 81.92 81.92 1.0K
15:03 81.92 81.92 81.87 81.87 7.5K
15:04 81.84 81.84 81.84 81.83 1.4K
15:05 81.84 81.84 81.84 81.84 6.1K
15:06 81.84 81.85 81.84 81.85 3.5K
15:07 81.87 81.87 81.84 81.84 3.8K
15:08 81.84 81.86 81.84 81.86 9.2K
15:09 81.90 81.90 81.86 81.86 6.2K
15:10 81.85 81.86 81.85 81.86 2.0K
15:11 81.86 81.91 81.86 81.90 5.6K
15:12 81.89 81.89 81.89 81.89 0.3K
15:13 81.87 81.87 81.86 81.86 2.3K
15:14 81.85 81.85 81.80 81.80 4.1K
15:15 81.81 81.83 81.81 81.83 16.5K
15:16 81.84 81.84 81.84 81.84 4.5K
15:17 81.84 81.86 81.84 81.86 4.2K
15:18 81.88 81.88 81.88 81.88 1.7K
15:19 81.88 81.90 81.87 81.90 5.8K
15:20 81.92 81.93 81.88 81.90 9.4K
15:21 81.86 81.87 81.86 81.86 4.7K
15:22 81.88 81.98 81.88 81.98 17.3K
15:23 82.00 82.02 82.00 82.02 10.9K
15:24 82.02 82.02 82.01 82.02 8.7K
15:25 82.04 82.04 81.98 82.01 19.2K
15:26 81.99 82.00 81.97 81.97 7.6K
15:27 81.97 82.00 81.97 82.00 2.4K
15:28 82.01 82.03 82.00 82.03 4.3K
15:29 82.01 82.02 82.01 82.02 3.3K
15:30 82.01 82.06 81.99 82.06 15.6K
15:31 82.06 82.07 82.06 82.07 5.4K
15:32 82.06 82.11 82.05 82.11 12.6K
15:33 82.11 82.11 82.04 82.05 15.5K
15:34 82.05 82.08 82.05 82.07 5.7K
15:35 82.08 82.12 82.08 82.10 9.5K
15:36 82.11 82.13 82.11 82.13 5.2K
15:37 82.13 82.15 82.08 82.08 10.5K
15:38 82.08 82.13 82.08 82.13 7.6K
15:39 82.13 82.16 82.12 82.16 15.3K
15:40 82.16 82.16 82.07 82.07 9.6K
15:41 82.05 82.10 82.05 82.10 5.7K
15:42 82.10 82.10 82.04 82.04 10.8K
15:43 82.04 82.08 82.04 82.08 4.9K
15:44 82.09 82.09 82.07 82.09 8.0K
15:45 82.08 82.12 82.08 82.10 11.4K
15:46 82.09 82.11 82.09 82.09 10.7K
15:47 82.09 82.11 82.09 82.10 11.4K
15:48 82.11 82.16 82.10 82.16 13.7K
15:49 82.16 82.28 82.16 82.28 13.6K
15:50 82.29 82.31 82.22 82.23 24.1K
15:51 82.20 82.22 82.11 82.12 19.3K
15:52 82.13 82.14 82.10 82.12 17.5K
15:53 82.13 82.15 82.11 82.15 15.3K
15:54 82.17 82.22 82.15 82.20 23.3K
15:55 82.27 82.31 82.26 82.31 43.4K
15:56 82.30 82.32 82.23 82.23 38.6K
15:57 82.23 82.32 82.23 82.30 47.6K
15:58 82.30 82.31 82.28 82.30 56.7K
15:59 82.30 82.32 82.26 82.30 472.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 82.31 83.23 81.54 83.04 2.9M
2025-09-26 81.19 82.33 80.96 82.30 2.3M
2025-09-25 82.03 82.28 80.78 80.88 2.6M
2025-09-24 82.32 82.80 82.09 82.40 2.5M
2025-09-23 81.92 82.30 81.45 82.21 1.9M
2025-09-22 81.65 82.05 80.69 81.73 2.3M
2025-09-19 81.37 81.91 80.82 81.60 4.6M
2025-09-18 80.61 81.91 80.15 81.19 2.4M
2025-09-17 81.60 81.98 80.22 80.43 3.4M
2025-09-16 82.58 82.93 81.13 81.22 1.7M
2025-09-15 82.76 83.66 82.75 82.97 2.3M
2025-09-12 81.86 82.92 81.84 82.69 1.7M
2025-09-11 81.82 82.45 81.28 82.03 2.2M
2025-09-10 80.21 81.94 80.00 81.72 4.4M
2025-09-09 79.59 80.19 79.26 79.99 3.1M
2025-09-08 81.17 81.19 79.75 80.19 3.0M
2025-09-05 81.62 81.85 80.51 81.12 1.8M
2025-09-04 81.86 82.46 80.88 81.73 2.5M
2025-09-03 81.31 81.88 81.02 81.35 1.6M
2025-09-02 81.93 82.01 81.28 81.81 2.4M
2025-08-29 82.60 83.10 82.01 82.33 2.3M
2025-08-28 82.71 83.13 82.15 82.59 2.0M
2025-08-27 83.49 83.74 82.71 82.84 2.5M
2025-08-26 82.61 83.48 82.38 83.47 6.5M
2025-08-25 83.43 83.80 82.25 82.60 2.5M
2025-08-22 83.68 83.99 83.01 83.70 3.1M
2025-08-21 85.11 85.65 83.20 83.29 2.5M
2025-08-20 84.65 85.57 84.57 85.16 2.5M
2025-08-19 84.20 84.64 84.08 84.59 1.8M
2025-08-18 85.30 85.54 83.97 84.12 2.5M
2025-08-15 86.77 86.77 85.12 85.32 2.9M
2025-08-14 87.57 87.57 86.64 86.80 1.5M
2025-08-13 88.16 88.65 86.78 87.67 2.3M
2025-08-12 86.71 88.19 86.51 87.83 2.2M
2025-08-11 87.68 87.97 86.24 86.54 3.1M
2025-08-08 87.97 88.19 87.09 87.68 2.4M
2025-08-07 85.58 87.74 85.58 87.47 2.7M
2025-08-06 88.20 88.62 85.85 85.87 4.0M
2025-08-05 89.48 91.26 87.24 88.17 3.6M
2025-08-04 89.40 90.66 89.26 90.14 2.5M
2025-08-01 89.79 89.90 88.63 88.97 2.5M
2025-07-31 88.28 90.09 88.14 89.79 2.4M
2025-07-30 88.58 89.70 88.38 88.88 2.7M
2025-07-29 87.37 88.67 87.01 88.61 2.1M
2025-07-28 87.56 87.56 86.47 86.94 1.9M
2025-07-25 86.97 87.74 86.74 87.58 1.9M
2025-07-24 86.83 87.12 85.83 86.93 2.0M
2025-07-23 86.85 88.03 86.15 86.67 3.6M
2025-07-22 84.59 85.79 84.46 85.79 2.8M
2025-07-21 84.46 85.42 84.27 84.41 2.4M
2025-07-18 83.20 84.78 83.14 84.31 3.0M
2025-07-17 81.93 83.41 81.82 82.75 2.5M
2025-07-16 81.24 82.41 81.24 82.17 2.5M
2025-07-15 82.72 82.98 81.53 81.85 3.6M
2025-07-14 82.02 83.30 81.86 83.00 2.4M
2025-07-11 81.23 82.73 81.19 82.55 1.9M
2025-07-10 80.67 82.35 80.67 82.16 1.8M
2025-07-09 81.69 81.94 80.66 81.57 1.8M
2025-07-08 81.70 82.05 80.79 81.60 2.1M
2025-07-07 82.50 82.62 81.66 82.29 2.3M
2025-07-03 81.10 81.82 80.60 81.17 2.0M
2025-07-02 82.67 82.75 81.13 81.22 2.2M
2025-07-01 83.94 84.60 82.65 82.87 2.7M
2025-06-30 83.50 84.36 83.22 84.18 2.8M
2025-06-27 83.03 84.16 82.96 83.52 2.8M
2025-06-26 82.62 83.09 82.11 83.03 2.4M
2025-06-25 82.91 83.45 82.08 82.75 2.8M
2025-06-24 83.04 83.76 82.78 83.13 2.0M
2025-06-23 82.35 83.45 82.35 83.34 2.6M
2025-06-20 82.22 82.57 81.72 82.10 5.3M
2025-06-18 81.18 82.45 80.91 82.10 3.6M
2025-06-17 80.80 81.56 80.00 81.04 2.9M
2025-06-16 81.26 81.98 80.79 81.16 2.5M
2025-06-13 81.28 81.34 80.50 81.00 2.5M
2025-06-12 80.64 81.72 80.51 81.56 3.4M
2025-06-11 80.15 80.93 79.78 80.81 3.6M
2025-06-10 79.67 79.87 78.68 79.43 2.3M
2025-06-09 79.58 80.40 78.66 79.69 2.7M
2025-06-06 80.46 80.46 79.39 80.20 2.0M
2025-06-05 80.39 80.49 79.72 79.83 2.1M
2025-06-04 81.77 82.30 80.32 80.39 3.3M
2025-06-03 83.25 83.39 82.21 82.31 4.1M
2025-06-02 80.75 82.70 80.33 81.90 3.7M
2025-05-30 79.63 81.38 79.30 81.03 12.2M
2025-05-29 78.09 79.58 77.78 79.55 2.5M
2025-05-28 79.39 79.85 77.81 78.09 2.2M
2025-05-27 79.72 79.81 79.01 79.60 3.0M
2025-05-23 77.78 79.11 77.23 78.96 2.6M
2025-05-22 77.56 78.05 76.74 77.37 3.2M
2025-05-21 78.99 79.35 77.74 77.89 3.5M
2025-05-20 79.19 79.85 78.83 79.37 2.8M
2025-05-19 78.72 79.80 78.38 79.77 3.0M
2025-05-16 78.66 79.34 78.12 79.29 4.0M
2025-05-15 77.65 78.68 77.58 78.44 3.7M
2025-05-14 77.65 77.65 76.00 77.29 3.2M
2025-05-13 78.88 79.46 77.38 77.59 2.8M
2025-05-12 79.01 79.54 78.45 79.01 3.4M
2025-05-09 79.72 80.00 78.65 78.94 1.8M
2025-05-08 79.52 80.31 78.86 79.48 3.5M
2025-05-07 79.38 80.49 78.78 79.79 2.5M
2025-05-06 78.01 80.48 77.95 79.70 2.9M
2025-05-05 79.04 79.15 78.13 78.35 3.5M
2025-05-02 79.44 79.84 78.28 79.48 2.2M
2025-05-01 79.64 80.59 78.49 78.66 4.7M
2025-04-30 80.66 80.71 77.75 79.93 4.5M
2025-04-29 80.40 81.69 80.40 81.61 3.1M
2025-04-28 80.82 81.34 80.27 80.90 3.6M
2025-04-25 81.60 81.99 80.47 81.03 2.9M
2025-04-24 81.86 82.53 81.08 81.72 2.6M
2025-04-23 83.24 83.93 81.18 81.84 2.9M
2025-04-22 81.35 82.62 80.88 82.00 1.8M
2025-04-21 83.00 83.23 79.27 80.25 2.0M
2025-04-17 83.53 84.76 83.26 83.36 2.1M
2025-04-16 83.62 84.02 82.56 83.03 2.0M
2025-04-15 84.16 84.50 83.39 83.53 1.7M
2025-04-14 83.00 84.04 82.50 83.67 2.2M
2025-04-11 81.07 82.47 79.99 82.14 2.5M
2025-04-10 81.16 81.93 79.29 81.23 4.3M
2025-04-09 77.51 82.13 75.17 81.83 5.3M
2025-04-08 79.20 79.93 76.59 77.70 4.3M
2025-04-07 76.61 79.00 74.67 77.13 4.5M
2025-04-04 81.31 82.36 76.91 77.73 4.8M
2025-04-03 82.75 83.53 81.35 81.55 2.7M
2025-04-02 82.59 83.97 82.27 83.79 2.4M
2025-04-01 82.23 83.38 82.08 83.26 2.2M
2025-03-31 81.40 82.71 81.10 82.30 3.2M
2025-03-28 81.26 82.40 80.76 81.63 1.9M
2025-03-27 81.77 81.77 80.52 80.71 2.5M
2025-03-26 81.44 81.87 81.06 81.53 2.2M
2025-03-25 83.28 83.78 80.73 81.42 2.6M
2025-03-24 83.47 84.56 83.25 83.33 2.4M
2025-03-21 82.90 83.21 82.31 82.98 5.3M
2025-03-20 82.96 83.69 82.71 83.30 3.1M
2025-03-19 82.03 83.50 81.94 83.13 3.7M
2025-03-18 81.53 82.37 81.42 82.17 3.3M
2025-03-17 81.36 82.84 80.90 82.23 2.0M
2025-03-14 80.21 81.64 79.83 81.53 2.3M
2025-03-13 79.56 80.50 78.95 79.74 2.4M
2025-03-12 79.10 80.53 78.43 79.57 3.2M
2025-03-11 78.67 79.84 78.02 78.55 3.9M
2025-03-10 78.12 78.67 76.90 78.59 6.0M
2025-03-07 77.93 79.21 77.55 79.09 4.4M
2025-03-06 80.49 80.78 77.48 78.20 3.7M
2025-03-05 80.97 82.62 80.84 81.66 5.0M
2025-03-04 81.69 82.58 80.44 81.41 3.4M
2025-03-03 81.30 82.72 80.70 81.76 3.7M
2025-02-28 81.79 82.22 79.86 81.15 6.1M
2025-02-27 82.92 83.43 80.60 80.70 4.4M
2025-02-26 82.76 84.89 82.59 82.93 3.6M
2025-02-25 85.31 86.03 80.52 83.23 3.9M
2025-02-24 83.67 84.68 83.21 84.36 2.3M
2025-02-21 84.40 84.85 83.34 83.96 4.7M
2025-02-20 85.65 86.18 84.34 84.67 2.2M
2025-02-19 84.77 86.26 84.71 85.80 2.5M
2025-02-18 84.19 85.24 83.70 84.94 2.6M
2025-02-14 84.21 84.50 83.68 83.70 1.7M
2025-02-13 84.26 84.44 83.11 83.88 2.1M
2025-02-12 82.34 84.26 82.34 83.80 1.7M
2025-02-11 83.54 83.86 82.66 83.77 2.3M
2025-02-10 83.64 84.14 82.92 83.89 1.5M
2025-02-07 83.92 84.72 83.55 83.64 1.5M
2025-02-06 84.73 84.84 83.30 83.93 1.6M
2025-02-05 83.95 84.80 83.51 84.10 1.6M
2025-02-04 83.00 83.99 82.38 83.40 1.6M
2025-02-03 82.51 83.76 81.99 83.47 2.1M
2025-01-31 83.96 84.62 83.14 83.54 1.9M
2025-01-30 82.70 84.38 81.82 83.83 2.9M
2025-01-29 81.44 82.76 81.16 81.70 2.9M
2025-01-28 82.78 83.19 80.66 81.74 3.5M
2025-01-27 85.25 85.59 80.20 82.09 5.6M
2025-01-24 87.67 88.34 87.14 88.05 2.2M
2025-01-23 88.58 88.95 87.68 88.17 1.6M
2025-01-22 90.59 90.98 88.07 88.21 2.4M
2025-01-21 88.90 90.63 88.70 90.39 2.4M
2025-01-17 88.30 88.79 87.48 88.14 2.7M
2025-01-16 86.21 88.49 86.04 88.48 1.8M
2025-01-15 86.53 87.19 86.01 86.27 1.8M
2025-01-14 84.42 85.63 84.24 85.06 1.5M
2025-01-13 84.14 84.50 83.25 84.11 2.0M
2025-01-10 84.92 85.57 84.05 84.23 2.5M
2025-01-08 85.30 85.73 84.08 85.28 2.2M
2025-01-07 86.33 86.55 85.10 85.41 1.4M
2025-01-06 85.56 85.96 84.38 85.70 2.5M
2025-01-03 85.37 86.76 84.82 86.25 1.7M
2025-01-02 85.15 85.34 84.40 85.10 1.9M