Rubrik Inc (RBRK)

RBRK
🏛️ Vereinigte Staaten →
82.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 79.95 80.07 79.82 79.82 167.6K
09:31 79.58 79.90 79.35 79.35 24.8K
09:32 79.40 79.71 79.40 79.62 14.9K
09:33 79.69 79.85 79.69 79.84 5.0K
09:34 79.84 79.84 79.62 79.62 16.1K
09:35 79.37 79.37 78.72 78.72 37.4K
09:36 78.74 78.74 77.87 77.97 76.7K
09:37 78.03 78.39 77.91 77.98 25.6K
09:38 78.22 78.62 78.22 78.43 25.4K
09:39 78.62 78.83 78.59 78.64 20.8K
09:40 78.76 78.76 78.50 78.50 13.6K
09:41 78.41 78.50 78.30 78.50 13.7K
09:42 78.42 78.64 78.41 78.63 6.8K
09:43 78.53 78.53 78.25 78.30 14.2K
09:44 78.34 78.45 78.20 78.21 19.6K
09:45 78.25 78.40 78.12 78.12 15.0K
09:46 78.28 78.66 78.28 78.66 10.4K
09:47 78.72 78.72 78.43 78.65 20.8K
09:48 78.69 78.71 78.55 78.57 15.2K
09:49 78.84 79.13 78.84 79.07 10.0K
09:50 79.12 79.31 79.08 79.08 19.1K
09:51 79.13 79.13 79.06 79.10 4.4K
09:52 79.13 79.17 79.06 79.06 6.5K
09:53 79.18 79.18 79.03 79.15 7.8K
09:54 79.15 79.15 79.06 79.07 13.1K
09:55 79.13 79.39 79.09 79.39 10.2K
09:56 79.48 79.48 79.23 79.40 28.1K
09:57 79.37 79.37 79.25 79.28 9.2K
09:58 79.33 79.33 79.23 79.24 9.3K
09:59 79.24 79.24 79.01 79.01 23.2K
10:00 79.09 79.19 79.06 79.10 9.9K
10:01 79.15 79.15 78.94 78.94 9.1K
10:02 78.95 79.09 78.82 78.89 20.6K
10:03 78.94 79.00 78.88 78.94 18.3K
10:04 78.94 79.07 78.94 79.03 13.5K
10:05 79.13 79.14 79.10 79.13 8.5K
10:06 79.10 79.13 79.03 79.04 29.5K
10:07 79.03 79.11 78.93 78.93 10.2K
10:08 78.99 79.04 78.91 78.93 14.0K
10:09 78.94 78.94 78.69 78.69 10.0K
10:10 78.74 78.88 78.74 78.88 11.0K
10:11 78.80 78.85 78.75 78.76 8.4K
10:12 78.75 78.85 78.75 78.85 11.8K
10:13 78.88 78.91 78.77 78.77 8.5K
10:14 78.71 78.92 78.71 78.85 6.0K
10:15 78.84 78.89 78.81 78.86 4.9K
10:16 78.88 78.90 78.83 78.88 8.4K
10:17 78.87 78.91 78.79 78.79 11.2K
10:18 78.80 78.80 78.67 78.75 3.7K
10:19 78.80 78.87 78.80 78.87 7.6K
10:20 78.81 78.88 78.77 78.88 6.7K
10:21 78.86 79.07 78.86 78.95 9.2K
10:22 78.95 79.00 78.95 78.99 5.6K
10:23 79.02 79.02 78.91 78.92 7.9K
10:24 78.89 79.12 78.89 79.12 7.3K
10:25 79.11 79.11 78.93 78.95 9.9K
10:26 78.97 79.11 78.97 79.11 8.7K
10:27 79.12 79.15 79.06 79.08 11.8K
10:28 79.07 79.11 79.04 79.04 6.1K
10:29 79.07 79.10 79.00 79.03 10.4K
10:30 79.04 79.11 79.04 79.11 6.0K
10:31 79.07 79.08 79.00 79.06 5.2K
10:32 79.08 79.08 79.05 79.06 3.5K
10:33 79.08 79.18 79.04 79.16 7.9K
10:34 79.22 79.25 79.22 79.24 10.9K
10:35 79.24 79.38 79.20 79.35 9.7K
10:36 79.34 79.37 79.29 79.37 11.4K
10:37 79.39 79.41 79.36 79.36 6.3K
10:38 79.36 79.58 79.36 79.58 20.5K
10:39 79.56 79.69 79.56 79.69 13.1K
10:40 79.65 79.79 79.65 79.79 23.5K
10:41 79.81 79.82 79.66 79.74 14.5K
10:42 79.75 79.75 79.68 79.73 6.8K
10:43 79.71 79.78 79.69 79.78 13.9K
10:44 79.79 79.81 79.77 79.78 8.4K
10:45 79.80 79.80 79.66 79.69 13.7K
10:46 79.72 79.72 79.65 79.70 10.4K
10:47 79.69 79.71 79.65 79.65 9.5K
10:48 79.64 79.64 79.58 79.59 4.5K
10:49 79.60 79.61 79.40 79.40 10.3K
10:50 79.53 79.54 79.45 79.46 11.6K
10:51 79.41 79.43 79.37 79.40 5.1K
10:52 79.35 79.35 79.26 79.26 10.2K
10:53 79.26 79.27 79.22 79.26 2.6K
10:54 79.26 79.27 79.23 79.23 20.6K
10:55 79.27 79.27 79.24 79.24 4.7K
10:56 79.24 79.24 79.10 79.14 10.3K
10:57 79.11 79.20 79.08 79.14 21.2K
10:58 79.12 79.12 79.07 79.07 9.5K
10:59 79.07 79.12 79.06 79.10 4.5K
11:00 79.06 79.13 79.06 79.13 6.7K
11:01 79.15 79.18 79.15 79.18 6.0K
11:02 79.16 79.16 79.07 79.10 9.3K
11:03 79.07 79.14 79.05 79.10 4.7K
11:04 79.04 79.11 79.00 79.00 7.5K
11:05 79.01 79.01 78.74 78.74 18.2K
11:06 78.75 78.75 78.65 78.65 5.0K
11:07 78.67 78.67 78.64 78.67 7.5K
11:08 78.65 78.68 78.60 78.60 3.1K
11:09 78.61 78.66 78.59 78.66 5.4K
11:10 78.76 78.77 78.73 78.73 6.8K
11:11 78.70 78.70 78.56 78.56 3.1K
11:12 78.60 78.60 78.44 78.44 11.2K
11:13 78.45 78.45 78.39 78.40 6.5K
11:14 78.36 78.36 78.26 78.28 9.3K
11:15 78.27 78.31 78.24 78.31 8.1K
11:16 78.31 78.33 78.24 78.28 12.6K
11:17 78.23 78.30 78.23 78.29 9.8K
11:18 78.29 78.32 78.29 78.32 4.1K
11:19 78.27 78.30 78.23 78.23 13.6K
11:20 78.20 78.20 78.15 78.15 10.6K
11:21 78.13 78.17 78.09 78.12 35.6K
11:22 78.13 78.16 78.07 78.07 4.3K
11:23 78.07 78.08 78.05 78.08 8.1K
11:24 78.06 78.12 78.06 78.12 4.7K
11:25 78.12 78.17 78.08 78.14 6.3K
11:26 78.14 78.17 78.13 78.14 5.5K
11:27 78.14 78.14 78.07 78.11 4.8K
11:28 78.08 78.17 78.07 78.16 12.3K
11:29 78.12 78.20 78.12 78.20 7.8K
11:30 78.24 78.45 78.20 78.44 8.7K
11:31 78.42 78.52 78.42 78.50 4.3K
11:32 78.55 78.64 78.51 78.61 8.8K
11:33 78.66 78.66 78.63 78.66 6.5K
11:34 78.72 78.78 78.72 78.76 5.0K
11:35 78.76 78.77 78.67 78.68 6.9K
11:36 78.68 78.70 78.64 78.64 9.3K
11:37 78.63 78.72 78.60 78.72 8.3K
11:38 78.83 78.92 78.80 78.86 10.6K
11:39 78.79 78.85 78.73 78.82 60.8K
11:40 78.86 78.89 78.86 78.88 5.6K
11:41 78.89 79.14 78.89 79.14 10.0K
11:42 79.14 79.14 79.10 79.11 9.2K
11:43 79.11 79.11 79.09 79.10 2.4K
11:44 78.89 79.15 78.89 79.12 6.7K
11:45 79.12 79.13 79.05 79.10 4.9K
11:46 79.13 79.13 79.08 79.11 4.6K
11:47 79.14 79.21 79.12 79.18 9.8K
11:48 79.24 79.27 79.21 79.27 4.4K
11:49 79.30 79.35 79.26 79.31 6.4K
11:50 79.31 79.35 79.27 79.30 3.8K
11:51 79.30 79.30 79.24 79.25 3.2K
11:52 79.25 79.25 79.17 79.18 6.2K
11:53 79.18 79.23 79.14 79.23 5.1K
11:54 79.27 79.36 79.27 79.36 2.5K
11:55 79.34 79.37 79.33 79.35 6.0K
11:56 79.36 79.36 79.30 79.30 5.4K
11:57 79.36 79.38 79.36 79.37 5.6K
11:58 79.35 79.36 79.22 79.22 6.7K
11:59 79.22 79.29 79.22 79.29 7.3K
12:00 79.33 79.37 79.33 79.37 3.7K
12:01 79.38 79.38 79.33 79.37 11.7K
12:02 79.36 79.38 79.24 79.26 6.5K
12:03 79.24 79.24 79.18 79.18 3.4K
12:04 79.20 79.29 79.20 79.25 10.7K
12:05 79.33 79.33 79.27 79.30 4.3K
12:06 79.32 79.37 79.32 79.37 3.1K
12:07 79.44 79.45 79.39 79.40 3.9K
12:08 79.40 79.40 79.39 79.40 2.4K
12:09 79.42 79.43 79.36 79.43 3.2K
12:10 79.35 79.36 79.33 79.33 3.3K
12:11 79.33 79.36 79.31 79.36 5.2K
12:12 79.34 79.34 79.24 79.24 5.8K
12:13 79.18 79.27 79.16 79.27 17.7K
12:14 79.24 79.24 79.19 79.19 1.8K
12:15 79.27 79.27 79.19 79.23 3.5K
12:16 79.26 79.34 79.26 79.34 4.0K
12:17 79.30 79.31 79.28 79.31 2.7K
12:18 79.32 79.34 79.24 79.24 2.5K
12:19 79.30 79.33 79.24 79.31 3.7K
12:20 79.27 79.27 79.21 79.21 5.3K
12:21 79.22 79.27 79.22 79.27 4.2K
12:22 79.28 79.33 79.28 79.33 1.7K
12:23 79.30 79.31 79.19 79.23 9.8K
12:24 79.25 79.25 79.15 79.15 6.7K
12:25 79.15 79.26 79.15 79.25 5.2K
12:26 79.26 79.29 79.26 79.27 3.2K
12:27 79.29 79.29 79.15 79.16 5.2K
12:28 79.16 79.29 79.16 79.28 3.6K
12:29 79.34 79.34 79.34 79.34 6.3K
12:30 79.23 79.30 79.23 79.30 8.0K
12:31 79.32 79.41 79.32 79.39 14.6K
12:32 79.39 79.39 79.31 79.31 2.8K
12:33 79.32 79.37 79.32 79.36 6.0K
12:34 79.44 79.55 79.44 79.55 7.8K
12:35 79.60 79.61 79.59 79.60 3.0K
12:36 79.65 79.74 79.65 79.67 5.1K
12:37 79.70 79.70 79.53 79.56 8.9K
12:38 79.59 79.59 79.51 79.56 2.3K
12:39 79.53 79.54 79.53 79.54 2.3K
12:40 79.54 79.62 79.50 79.59 3.1K
12:41 79.59 79.68 79.56 79.68 7.0K
12:42 79.77 79.82 79.77 79.82 3.9K
12:43 79.81 79.88 79.81 79.88 3.1K
12:44 79.88 79.88 79.83 79.87 6.2K
12:45 79.83 79.87 79.78 79.78 4.8K
12:46 79.79 79.86 79.73 79.73 3.7K
12:47 79.84 79.84 79.79 79.81 6.0K
12:48 79.80 79.86 79.80 79.83 8.2K
12:49 79.82 79.95 79.80 79.92 3.2K
12:50 79.94 80.00 79.93 80.00 14.7K
12:51 80.00 80.00 79.97 79.97 7.1K
12:52 80.00 80.08 80.00 80.06 47.6K
12:53 80.00 80.03 79.95 80.03 5.9K
12:54 80.14 80.15 80.06 80.06 11.6K
12:55 80.03 80.07 79.93 79.99 9.5K
12:56 80.00 80.00 79.95 79.95 3.8K
12:57 80.04 80.06 80.02 80.02 4.2K
12:58 79.96 80.00 79.91 80.00 8.7K
12:59 80.00 80.00 79.87 79.87 4.3K
13:00 79.88 79.98 79.84 79.96 6.1K
13:01 80.01 80.03 79.95 79.97 5.0K
13:02 80.09 80.09 80.01 80.01 14.0K
13:03 79.96 80.10 79.96 80.10 4.0K
13:04 80.15 80.30 80.15 80.30 6.3K
13:05 80.25 80.36 80.24 80.36 7.6K
13:06 80.34 80.34 80.30 80.30 1.1K
13:07 80.29 80.29 80.13 80.15 9.2K
13:08 80.17 80.20 80.10 80.16 4.4K
13:09 80.16 80.16 80.11 80.11 12.4K
13:10 80.13 80.20 80.13 80.20 3.3K
13:11 80.19 80.19 80.12 80.12 4.3K
13:12 80.12 80.18 80.12 80.18 2.2K
13:13 80.20 80.30 80.20 80.30 5.2K
13:14 80.22 80.25 80.10 80.10 15.7K
13:15 80.07 80.19 80.07 80.19 11.2K
13:16 80.15 80.16 80.12 80.16 14.2K
13:17 80.13 80.22 80.13 80.22 2.8K
13:18 80.21 80.21 80.13 80.13 3.4K
13:19 80.11 80.11 80.08 80.08 3.3K
13:20 80.06 80.13 80.05 80.11 7.8K
13:21 80.11 80.13 80.11 80.12 5.3K
13:22 80.07 80.12 80.07 80.12 1.0K
13:23 80.16 80.17 80.16 80.17 2.5K
13:24 80.16 80.16 80.12 80.12 2.6K
13:25 80.12 80.15 80.12 80.14 3.5K
13:26 80.14 80.18 80.14 80.18 3.7K
13:27 80.12 80.14 80.08 80.14 2.2K
13:28 80.12 80.12 80.03 80.03 4.8K
13:29 79.94 79.99 79.90 79.97 7.6K
13:30 79.95 79.97 79.88 79.97 5.4K
13:31 79.97 79.98 79.94 79.98 2.9K
13:32 80.01 80.07 80.01 80.02 4.8K
13:33 79.95 79.98 79.95 79.96 1.7K
13:34 79.92 79.95 79.92 79.95 3.1K
13:35 79.94 80.00 79.88 79.88 8.5K
13:36 79.85 79.88 79.84 79.84 5.0K
13:37 79.85 79.90 79.85 79.90 3.8K
13:38 79.89 79.98 79.88 79.90 8.3K
13:39 79.90 79.98 79.90 79.98 1.9K
13:40 79.98 80.01 79.96 79.97 8.1K
13:41 79.98 80.01 79.97 79.97 1.4K
13:42 79.98 79.98 79.98 79.98 1.2K
13:43 79.97 79.98 79.90 79.90 8.2K
13:44 79.90 79.90 79.82 79.82 3.4K
13:45 79.81 79.93 79.80 79.93 8.8K
13:46 79.90 79.95 79.90 79.95 2.9K
13:47 79.92 80.02 79.92 80.02 3.4K
13:48 80.06 80.10 80.06 80.10 3.1K
13:49 80.10 80.10 80.06 80.06 4.5K
13:50 80.12 80.14 80.12 80.12 1.5K
13:51 80.12 80.12 80.12 80.12 0.9K
13:52 80.12 80.12 80.12 80.12 2.4K
13:53 80.04 80.04 79.99 79.99 3.9K
13:54 79.95 79.99 79.94 79.94 4.0K
13:55 79.97 80.02 79.94 79.99 6.6K
13:56 80.01 80.01 80.00 80.00 5.0K
13:57 80.03 80.03 79.97 80.00 2.0K
13:58 79.99 80.02 79.98 79.98 2.7K
13:59 80.01 80.04 79.98 79.99 3.3K
14:00 80.04 80.13 80.04 80.13 4.1K
14:01 80.17 80.31 80.17 80.31 4.2K
14:02 80.35 80.35 80.25 80.25 4.2K
14:03 80.21 80.21 80.17 80.19 3.2K
14:04 80.22 80.22 80.15 80.18 3.3K
14:05 80.22 80.22 80.16 80.16 15.1K
14:06 80.12 80.12 80.09 80.12 1.3K
14:07 80.09 80.11 80.09 80.11 2.1K
14:08 80.11 80.11 80.09 80.09 2.4K
14:09 80.06 80.10 80.01 80.10 2.6K
14:10 80.11 80.11 80.06 80.06 5.5K
14:11 80.10 80.10 80.06 80.09 3.6K
14:12 80.05 80.06 80.03 80.03 2.3K
14:13 80.06 80.10 80.03 80.03 3.1K
14:14 79.99 80.01 79.98 80.00 4.6K
14:15 80.01 80.01 79.97 79.99 3.0K
14:16 80.01 80.01 79.96 79.96 5.7K
14:17 80.02 80.07 80.02 80.07 6.4K
14:18 80.08 80.14 80.08 80.13 4.7K
14:19 80.16 80.24 80.16 80.18 4.4K
14:20 80.14 80.14 80.10 80.12 4.4K
14:21 80.12 80.12 80.07 80.07 2.4K
14:22 80.05 80.07 80.05 80.06 6.5K
14:23 80.05 80.06 80.02 80.05 3.5K
14:24 80.05 80.06 80.00 80.06 3.0K
14:25 80.06 80.06 79.99 79.99 8.8K
14:26 79.99 80.07 79.99 80.07 4.8K
14:27 80.09 80.11 80.08 80.10 3.9K
14:28 80.11 80.11 80.07 80.07 2.6K
14:29 80.05 80.08 80.05 80.05 2.1K
14:30 80.02 80.02 80.00 80.00 1.2K
14:31 80.07 80.09 80.04 80.09 4.0K
14:32 80.10 80.14 80.10 80.11 4.6K
14:33 80.10 80.14 80.07 80.11 2.9K
14:34 80.11 80.12 80.07 80.12 2.2K
14:35 80.14 80.15 80.08 80.09 7.2K
14:36 80.09 80.11 80.07 80.11 4.4K
14:37 80.12 80.14 80.12 80.13 2.8K
14:38 80.16 80.25 80.16 80.25 5.5K
14:39 80.29 80.35 80.29 80.33 5.9K
14:40 80.29 80.37 80.26 80.37 5.6K
14:41 80.38 80.38 80.34 80.34 5.6K
14:42 80.35 80.41 80.33 80.38 2.4K
14:43 80.35 80.37 80.35 80.37 0.8K
14:44 80.38 80.40 80.37 80.37 3.7K
14:45 80.36 80.36 80.26 80.33 5.5K
14:46 80.30 80.30 80.30 80.30 0.9K
14:47 80.32 80.46 80.32 80.34 12.1K
14:48 80.32 80.35 80.28 80.28 3.6K
14:49 80.30 80.30 80.25 80.25 3.1K
14:50 80.21 80.44 80.21 80.44 7.0K
14:51 80.44 80.49 80.44 80.47 2.5K
14:52 80.40 80.45 80.40 80.44 9.5K
14:53 80.44 80.47 80.44 80.46 2.3K
14:54 80.52 80.52 80.47 80.47 7.4K
14:55 80.47 80.47 80.37 80.37 9.5K
14:56 80.35 80.37 80.28 80.29 6.5K
14:57 80.30 80.42 80.30 80.37 10.8K
14:58 80.33 80.33 80.23 80.25 2.1K
14:59 80.23 80.23 80.17 80.22 5.8K
15:00 80.24 80.24 80.21 80.23 3.9K
15:01 80.23 80.37 80.23 80.31 8.4K
15:02 80.32 80.32 80.29 80.29 4.2K
15:03 80.26 80.28 80.23 80.25 4.8K
15:04 80.27 80.31 80.24 80.30 5.3K
15:05 80.30 80.31 80.28 80.31 3.3K
15:06 80.31 80.31 80.28 80.31 2.4K
15:07 80.33 80.38 80.33 80.38 7.1K
15:08 80.38 80.46 80.38 80.41 9.4K
15:09 80.45 80.47 80.45 80.46 7.1K
15:10 80.44 80.49 80.44 80.49 6.2K
15:11 80.52 80.61 80.52 80.61 6.7K
15:12 80.61 80.63 80.49 80.49 17.0K
15:13 80.54 80.60 80.51 80.51 6.8K
15:14 80.44 80.54 80.44 80.53 5.9K
15:15 80.58 80.69 80.58 80.68 10.7K
15:16 80.65 80.75 80.65 80.65 11.7K
15:17 80.70 80.77 80.70 80.70 7.1K
15:18 80.71 80.71 80.57 80.57 3.9K
15:19 80.57 80.68 80.57 80.67 16.9K
15:20 80.67 80.74 80.67 80.74 5.9K
15:21 80.73 80.73 80.69 80.71 6.3K
15:22 80.69 80.72 80.68 80.69 6.5K
15:23 80.69 80.70 80.61 80.69 24.3K
15:24 80.69 80.71 80.69 80.71 8.0K
15:25 80.68 80.68 80.65 80.68 3.4K
15:26 80.69 80.69 80.64 80.65 6.1K
15:27 80.65 80.67 80.52 80.52 37.1K
15:28 80.51 80.51 80.47 80.47 2.9K
15:29 80.47 80.60 80.47 80.60 9.7K
15:30 80.56 80.56 80.51 80.52 4.8K
15:31 80.52 80.52 80.40 80.40 33.9K
15:32 80.41 80.43 80.37 80.43 11.0K
15:33 80.41 80.41 80.36 80.36 3.1K
15:34 80.38 80.39 80.34 80.36 10.6K
15:35 80.36 80.41 80.36 80.39 7.0K
15:36 80.39 80.39 80.26 80.26 6.2K
15:37 80.27 80.27 80.16 80.23 12.1K
15:38 80.23 80.24 80.16 80.17 4.1K
15:39 80.15 80.27 80.14 80.27 14.5K
15:40 80.28 80.39 80.27 80.27 30.7K
15:41 80.32 80.32 80.26 80.26 12.5K
15:42 80.25 80.25 80.23 80.24 4.8K
15:43 80.24 80.36 80.24 80.36 11.8K
15:44 80.38 80.51 80.36 80.51 20.1K
15:45 80.50 80.52 80.47 80.49 14.8K
15:46 80.48 80.55 80.47 80.55 15.5K
15:47 80.55 80.55 80.47 80.47 13.9K
15:48 80.42 80.42 80.35 80.40 13.7K
15:49 80.42 80.56 80.42 80.56 21.0K
15:50 80.64 80.64 80.41 80.51 19.5K
15:51 80.51 80.61 80.51 80.54 17.9K
15:52 80.51 80.56 80.46 80.50 21.4K
15:53 80.50 80.50 80.37 80.37 14.7K
15:54 80.36 80.45 80.32 80.39 21.1K
15:55 80.46 80.54 80.37 80.54 32.0K
15:56 80.56 80.58 80.50 80.58 28.8K
15:57 80.58 80.63 80.41 80.51 37.4K
15:58 80.52 80.54 80.43 80.43 44.1K
15:59 80.49 80.57 80.41 80.49 559.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 84.00 83.97 80.10 82.25 2.7M
2025-09-29 83.00 83.86 81.20 83.34 2.7M
2025-09-26 82.00 82.49 79.80 82.15 2.4M
2025-09-25 77.20 83.97 76.56 81.99 5.6M
2025-09-24 82.00 82.27 77.99 79.13 4.4M
2025-09-23 80.56 83.36 79.32 81.46 4.0M
2025-09-22 79.99 80.77 77.87 80.44 4.0M
2025-09-19 78.49 80.93 77.58 80.23 10.1M
2025-09-18 75.74 78.53 75.40 78.02 5.3M
2025-09-17 74.82 75.17 72.68 73.89 4.8M
2025-09-16 75.57 75.57 73.92 75.00 4.9M
2025-09-15 75.48 78.12 74.30 75.60 5.8M
2025-09-12 77.72 78.18 73.85 74.50 9.6M
2025-09-11 82.06 82.22 77.49 77.89 9.2M
2025-09-10 94.56 95.05 80.60 80.72 18.7M
2025-09-09 95.61 99.75 95.09 98.50 8.8M
2025-09-08 94.00 97.02 92.36 95.61 5.0M
2025-09-05 88.70 91.74 85.82 90.93 2.9M
2025-09-04 88.00 88.10 85.17 86.55 1.7M
2025-09-03 88.82 89.22 86.50 87.72 1.8M
2025-09-02 87.00 88.76 85.78 87.90 1.7M
2025-08-29 92.70 93.46 88.54 89.40 2.1M
2025-08-28 87.22 94.94 87.22 93.03 3.1M
2025-08-27 86.62 88.71 86.39 87.53 2.0M
2025-08-26 87.80 89.60 85.12 85.17 4.1M
2025-08-25 89.99 90.44 87.74 87.83 1.3M
2025-08-22 85.24 88.80 84.91 88.77 2.2M
2025-08-21 84.55 86.37 83.85 85.24 1.6M
2025-08-20 82.93 85.24 79.83 85.10 3.2M
2025-08-19 86.59 87.22 82.75 83.97 2.5M
2025-08-18 85.54 86.15 84.61 85.72 1.5M
2025-08-15 84.58 85.93 83.88 85.83 2.3M
2025-08-14 87.05 88.11 83.77 84.45 2.2M
2025-08-13 89.27 91.66 87.47 88.08 2.1M
2025-08-12 86.50 88.80 85.75 88.35 1.9M
2025-08-11 86.88 89.02 85.02 85.70 2.0M
2025-08-08 89.95 91.16 86.90 87.41 1.9M
2025-08-07 92.59 93.92 86.71 89.74 4.0M
2025-08-06 88.37 92.24 88.00 91.77 2.1M
2025-08-05 93.25 93.98 87.45 87.54 3.1M
2025-08-04 88.73 92.83 88.62 92.52 2.4M
2025-08-01 91.32 91.32 83.56 87.65 6.0M
2025-07-31 96.53 97.86 94.58 94.95 4.6M
2025-07-30 90.58 95.63 88.08 95.42 6.0M
2025-07-29 89.88 93.14 86.31 89.22 4.8M
2025-07-28 85.98 87.30 84.90 87.11 2.2M
2025-07-25 85.60 86.78 84.20 85.00 2.1M
2025-07-24 85.00 86.00 83.62 85.71 1.7M
2025-07-23 84.00 85.36 83.12 84.84 2.2M
2025-07-22 86.11 86.36 83.02 83.77 2.9M
2025-07-21 87.59 88.12 85.41 86.53 2.8M
2025-07-18 87.00 89.61 86.80 88.11 3.5M
2025-07-17 87.86 87.90 83.27 86.93 3.6M
2025-07-16 88.45 89.19 86.72 87.49 3.1M
2025-07-15 86.20 87.60 85.00 87.34 2.6M
2025-07-14 84.55 86.96 83.08 85.84 2.6M
2025-07-11 86.02 87.12 83.77 84.54 3.3M
2025-07-10 92.99 92.99 85.85 86.14 5.2M
2025-07-09 87.54 92.03 87.04 91.59 4.7M
2025-07-08 89.50 90.90 85.00 86.87 4.0M
2025-07-07 88.32 91.16 87.10 89.85 3.7M
2025-07-03 86.01 89.29 85.99 89.08 2.4M
2025-07-02 84.22 85.84 83.52 85.58 3.6M
2025-07-01 89.50 89.63 83.51 85.18 4.5M
2025-06-30 88.80 90.17 88.16 89.59 4.7M
2025-06-27 90.00 90.00 86.68 87.38 16.4M
2025-06-26 90.92 92.86 89.01 92.10 3.2M
2025-06-25 90.88 93.64 90.40 90.56 3.8M
2025-06-24 90.00 90.63 88.70 90.10 4.4M
2025-06-23 86.00 89.95 84.56 89.71 4.2M
2025-06-20 87.56 87.98 84.81 85.51 10.1M
2025-06-18 88.50 89.21 85.49 87.17 5.7M
2025-06-17 90.27 91.19 88.79 89.13 6.8M
2025-06-16 92.51 94.23 91.18 92.00 3.7M
2025-06-13 87.38 92.33 87.38 90.30 6.8M
2025-06-12 88.80 90.20 88.38 88.74 2.1M
2025-06-11 87.55 89.74 86.65 88.86 6.5M
2025-06-10 90.19 90.77 86.54 87.55 10.1M
2025-06-09 96.29 97.00 92.37 93.15 6.0M
2025-06-06 102.80 103.00 95.00 97.91 6.6M
2025-06-05 98.58 101.80 97.81 98.57 5.2M
2025-06-04 98.00 99.40 97.54 98.54 2.4M
2025-06-03 99.80 99.98 97.94 98.07 2.9M
2025-06-02 95.15 99.79 94.53 99.74 2.5M
2025-05-30 95.18 95.59 93.00 95.35 4.6M
2025-05-29 97.00 97.76 93.95 95.38 3.0M
2025-05-28 94.86 95.90 93.51 94.09 1.9M
2025-05-27 93.05 95.39 92.31 94.85 2.6M
2025-05-23 88.95 93.11 88.31 92.35 1.8M
2025-05-22 87.42 92.31 87.42 91.11 2.4M
2025-05-21 87.47 89.84 86.41 87.75 1.8M
2025-05-20 87.01 89.09 86.69 89.01 2.2M
2025-05-19 83.40 86.75 82.02 86.72 2.3M
2025-05-16 87.50 87.50 85.07 85.31 1.7M
2025-05-15 83.20 86.00 82.06 85.52 2.3M
2025-05-14 83.50 84.65 82.13 84.61 2.1M
2025-05-13 78.88 84.47 78.88 83.10 3.4M
2025-05-12 78.83 79.38 76.31 78.61 1.9M
2025-05-09 77.13 79.79 76.00 76.88 3.2M
2025-05-08 77.00 77.97 75.27 76.57 2.1M
2025-05-07 74.18 76.33 74.00 75.81 1.8M
2025-05-06 72.15 74.59 71.31 74.24 2.3M
2025-05-05 72.24 77.34 72.24 74.67 4.0M
2025-05-02 72.92 73.69 71.73 73.33 2.3M
2025-05-01 71.58 72.33 70.01 71.11 2.0M
2025-04-30 69.15 70.66 67.70 70.53 1.3M
2025-04-29 70.00 71.55 69.51 70.74 2.6M
2025-04-28 69.31 70.19 68.29 69.76 3.1M
2025-04-25 68.12 69.85 67.53 69.84 1.5M
2025-04-24 65.81 68.59 65.81 68.21 2.3M
2025-04-23 64.58 68.18 64.52 65.55 3.2M
2025-04-22 61.50 62.88 60.08 61.89 2.4M
2025-04-21 61.30 61.61 57.90 59.28 2.5M
2025-04-17 62.34 62.91 60.73 61.61 2.2M
2025-04-16 61.62 63.58 60.31 62.32 2.3M
2025-04-15 60.86 63.38 60.45 63.31 2.8M
2025-04-14 61.30 62.71 59.07 60.05 2.5M
2025-04-11 58.87 59.36 56.01 59.01 3.0M
2025-04-10 59.97 61.34 57.75 58.35 2.6M
2025-04-09 53.31 62.63 52.38 61.69 4.5M
2025-04-08 57.17 57.64 51.71 52.81 3.8M
2025-04-07 48.54 56.91 47.35 53.02 3.5M
2025-04-04 54.58 55.20 49.12 51.77 2.6M
2025-04-03 59.26 60.78 56.69 57.45 2.8M
2025-04-02 59.76 63.85 59.76 62.43 1.8M
2025-04-01 61.00 61.29 58.75 60.47 2.1M
2025-03-31 61.75 61.80 58.66 60.98 5.1M
2025-03-28 65.20 65.32 61.42 63.66 3.2M
2025-03-27 67.72 68.73 65.18 66.00 2.5M
2025-03-26 70.06 71.42 67.01 68.61 4.7M
2025-03-25 73.79 76.11 73.40 74.28 2.5M
2025-03-24 70.00 73.82 69.28 73.46 2.9M
2025-03-21 68.24 69.42 67.40 68.19 3.9M
2025-03-20 69.58 71.74 69.00 70.19 2.6M
2025-03-19 70.13 71.93 69.28 70.96 2.4M
2025-03-18 70.55 71.44 68.75 70.01 2.2M
2025-03-17 70.00 72.41 68.11 70.84 3.3M
2025-03-14 67.80 71.20 64.80 70.64 7.3M
2025-03-13 56.48 57.11 55.00 55.28 2.7M
2025-03-12 59.39 59.92 56.55 57.11 2.1M
2025-03-11 51.57 55.08 51.09 53.82 2.3M
2025-03-10 55.01 55.90 51.45 51.84 2.5M
2025-03-07 58.25 59.15 54.51 57.35 2.3M
2025-03-06 60.71 62.23 58.21 58.59 1.3M
2025-03-05 61.16 63.23 59.56 62.85 1.1M
2025-03-04 59.48 63.06 58.18 61.56 1.7M
2025-03-03 66.41 68.32 60.98 61.37 1.4M
2025-02-28 64.00 65.26 62.64 65.12 1.7M
2025-02-27 67.00 68.14 64.23 64.30 1.4M
2025-02-26 65.02 67.21 65.01 65.84 1.1M
2025-02-25 67.54 67.59 62.59 63.86 1.9M
2025-02-24 69.26 69.26 65.19 67.72 2.8M
2025-02-21 71.03 72.70 69.19 69.70 1.9M
2025-02-20 73.50 73.55 68.58 72.22 2.5M
2025-02-19 76.50 76.86 73.20 74.19 2.0M
2025-02-18 77.99 78.40 75.00 78.09 2.0M
2025-02-14 79.80 79.80 76.56 77.54 1.2M
2025-02-13 78.30 80.00 77.06 78.72 2.0M
2025-02-12 72.42 78.28 71.20 77.55 2.1M
2025-02-11 76.10 76.78 72.52 72.90 2.0M
2025-02-10 74.90 77.71 74.90 76.96 2.3M
2025-02-07 75.55 79.05 74.14 74.49 1.8M
2025-02-06 76.06 76.55 74.13 75.34 1.4M
2025-02-05 74.50 75.98 73.88 75.59 1.2M
2025-02-04 70.61 74.19 70.10 74.08 2.1M
2025-02-03 70.19 71.81 68.74 70.87 2.2M
2025-01-31 75.26 77.22 73.25 73.27 1.5M
2025-01-30 74.51 76.21 72.80 74.03 1.3M
2025-01-29 73.50 75.25 71.76 74.11 2.3M
2025-01-28 70.46 74.50 69.02 73.19 2.4M
2025-01-27 68.36 73.28 67.40 69.01 2.1M
2025-01-24 71.01 71.96 70.41 70.99 1.2M
2025-01-23 70.50 71.64 69.52 70.31 1.7M
2025-01-22 72.56 73.10 70.92 71.35 1.6M
2025-01-21 69.22 72.19 68.51 71.36 2.4M
2025-01-17 69.60 70.10 67.33 67.90 4.4M
2025-01-16 65.02 68.59 62.53 68.24 2.4M
2025-01-15 66.52 68.75 64.56 66.73 2.5M
2025-01-14 65.40 66.00 63.73 65.09 1.7M
2025-01-13 64.24 66.29 62.74 65.05 2.6M
2025-01-10 62.25 64.00 60.53 63.46 1.9M
2025-01-08 62.60 65.00 62.06 63.19 2.3M
2025-01-07 68.95 69.59 63.60 64.34 3.2M
2025-01-06 69.00 70.58 65.82 68.50 3.3M
2025-01-03 66.97 69.36 65.08 66.90 2.6M
2025-01-02 65.72 66.87 64.05 66.35 1.6M