Shift4 Payments Inc (FOUR)

FOUR
🏛️ Vereinigte Staaten →
76.89
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 85.82 85.87 85.47 85.47 15.1K
09:31 85.63 85.70 85.63 85.70 1.5K
09:32 85.70 86.00 85.70 86.00 3.7K
09:33 86.47 86.60 86.21 86.60 6.9K
09:34 86.55 86.55 86.40 86.53 4.2K
09:35 86.73 86.73 86.71 86.71 0.8K
09:36 86.71 86.71 86.42 86.42 1.9K
09:37 86.66 86.66 86.18 86.18 1.3K
09:38 86.23 86.64 86.23 86.64 1.0K
09:39 86.18 86.24 86.18 86.24 1.4K
09:40 86.00 86.25 86.00 86.25 6.5K
09:41 86.25 86.25 86.24 86.24 1.0K
09:43 86.24 86.24 86.24 86.24 1.5K
09:44 86.02 86.26 86.02 86.26 3.8K
09:45 86.31 86.31 86.27 86.31 4.3K
09:46 86.31 86.39 86.31 86.32 2.7K
09:47 86.32 86.34 86.32 86.34 4.9K
09:48 86.34 86.34 86.14 86.14 3.5K
09:49 86.05 86.13 86.01 86.06 9.5K
09:50 86.26 86.26 86.26 86.26 4.0K
09:51 86.33 86.33 86.33 86.33 0.6K
09:52 86.23 86.23 86.01 86.05 1.3K
09:53 86.02 86.26 86.02 86.26 1.8K
09:54 86.20 86.20 86.20 86.20 0.5K
09:55 86.09 86.09 86.00 86.00 2.0K
09:56 86.14 86.14 86.14 86.14 0.3K
09:57 86.14 86.14 85.89 86.00 2.0K
09:58 86.15 86.15 86.14 86.14 1.8K
09:59 86.13 86.13 86.12 86.12 2.1K
10:01 86.14 86.14 85.99 86.02 8.0K
10:02 86.11 86.11 86.02 86.07 4.0K
10:03 86.07 86.09 85.95 85.95 9.9K
10:04 85.96 86.02 85.92 86.02 1.5K
10:05 86.02 86.02 86.02 86.02 1.5K
10:06 86.02 86.02 85.92 85.92 1.8K
10:07 85.97 85.97 85.97 85.97 0.7K
10:08 85.94 85.94 85.63 85.86 9.9K
10:09 85.88 85.99 85.88 85.99 1.0K
10:10 85.99 85.99 85.99 85.99 0.7K
10:11 85.89 85.99 85.89 85.99 1.4K
10:12 86.09 86.09 85.91 85.91 2.2K
10:13 86.01 86.01 85.91 85.91 2.0K
10:14 85.91 85.91 85.91 85.91 0.6K
10:15 85.91 85.91 85.91 85.91 0.9K
10:16 86.00 86.03 85.91 86.03 0.6K
10:17 86.00 86.00 86.00 86.00 0.5K
10:18 85.83 86.04 85.78 86.02 2.2K
10:19 85.99 86.04 85.99 86.04 1.1K
10:20 85.98 85.98 85.81 85.84 8.8K
10:21 86.00 86.02 85.92 86.00 9.2K
10:22 86.04 86.04 86.00 86.00 1.1K
10:23 85.97 86.04 85.97 86.04 0.8K
10:24 86.04 86.04 85.96 86.00 0.9K
10:25 86.00 86.00 85.88 86.00 1.1K
10:26 86.00 86.00 85.99 85.99 0.8K
10:27 86.01 86.05 86.01 86.05 6.7K
10:28 85.99 86.04 85.98 86.03 2.3K
10:29 86.03 86.03 85.83 85.88 2.5K
10:31 85.94 85.97 85.83 85.97 5.5K
10:32 86.03 86.03 86.03 86.03 0.2K
10:33 86.03 86.14 86.01 86.08 8.2K
10:34 86.11 86.11 86.11 86.11 0.4K
10:35 86.13 86.13 86.13 86.13 2.2K
10:36 86.08 86.08 86.08 86.08 0.6K
10:37 86.03 86.08 86.03 86.08 1.8K
10:38 86.12 86.14 85.99 85.99 4.3K
10:39 86.10 86.20 86.01 86.01 5.0K
10:40 86.15 86.26 86.01 86.25 7.8K
10:41 86.06 86.29 86.06 86.29 3.1K
10:42 86.08 86.10 86.08 86.09 0.7K
10:43 86.21 86.27 86.21 86.27 6.3K
10:45 86.21 86.24 86.21 86.24 0.8K
10:46 86.27 86.27 86.27 86.27 2.0K
10:47 86.33 86.46 86.33 86.46 2.0K
10:48 86.46 86.53 86.46 86.47 3.4K
10:49 86.60 86.60 86.55 86.55 3.5K
10:50 86.55 86.63 86.55 86.63 2.9K
10:51 86.56 86.63 86.50 86.50 3.0K
10:52 86.58 86.58 86.58 86.58 0.6K
10:53 86.58 86.58 86.58 86.58 0.5K
10:54 86.59 86.60 86.59 86.59 0.5K
10:55 86.52 86.59 86.52 86.59 1.9K
10:56 86.61 86.61 86.55 86.59 4.0K
10:57 86.39 86.39 86.39 86.39 1.6K
10:58 86.49 86.51 86.49 86.49 1.8K
10:59 86.49 86.58 86.49 86.58 2.4K
11:00 86.51 86.58 86.51 86.58 1.1K
11:01 86.58 86.58 86.36 86.42 2.4K
11:02 86.40 86.41 86.40 86.41 0.9K
11:03 86.34 86.34 86.22 86.22 3.2K
11:04 86.41 86.41 86.39 86.39 0.6K
11:05 86.40 86.40 86.35 86.35 2.3K
11:06 86.34 86.34 86.34 86.34 0.6K
11:07 86.31 86.31 86.24 86.24 1.9K
11:09 86.35 86.35 86.30 86.30 1.0K
11:10 86.35 86.35 86.34 86.34 7.0K
11:11 86.34 86.36 86.34 86.36 3.1K
11:13 86.47 86.47 86.46 86.46 1.5K
11:14 86.46 86.46 86.46 86.46 2.0K
11:16 86.51 86.51 86.51 86.51 0.7K
11:17 86.55 86.55 86.55 86.55 2.0K
11:18 86.54 86.63 86.54 86.63 2.1K
11:19 86.57 86.57 86.56 86.56 1.9K
11:20 86.57 86.57 86.57 86.57 0.6K
11:21 86.57 86.62 86.57 86.62 1.2K
11:22 86.60 86.60 86.60 86.60 0.9K
11:23 86.67 86.67 86.67 86.67 0.5K
11:24 86.68 86.68 86.66 86.66 4.3K
11:25 86.59 86.63 86.59 86.63 1.5K
11:26 86.58 86.58 86.58 86.58 0.7K
11:27 86.51 86.65 86.51 86.65 3.6K
11:29 86.57 86.57 86.57 86.57 0.8K
11:30 86.55 86.55 86.49 86.49 0.6K
11:31 86.48 86.54 86.48 86.54 1.3K
11:32 86.56 86.56 86.48 86.50 4.5K
11:33 86.53 86.54 86.53 86.54 0.7K
11:34 86.50 86.50 86.50 86.50 0.3K
11:35 86.47 86.54 86.47 86.54 3.2K
11:36 86.57 86.57 86.57 86.57 0.6K
11:37 86.58 86.58 86.58 86.58 0.3K
11:38 86.57 86.57 86.50 86.50 4.3K
11:42 86.44 86.44 86.39 86.42 3.4K
11:44 86.41 86.41 86.41 86.41 1.0K
11:45 86.44 86.44 86.44 86.44 1.4K
11:46 86.37 86.37 86.37 86.37 0.5K
11:47 86.40 86.40 86.26 86.29 4.1K
11:48 86.24 86.24 86.24 86.24 2.1K
11:50 86.26 86.27 86.26 86.26 1.0K
11:51 86.34 86.34 86.26 86.26 1.5K
11:52 86.21 86.26 86.21 86.26 0.7K
11:53 86.26 86.26 86.18 86.25 0.8K
11:54 86.24 86.25 86.19 86.20 3.5K
11:55 86.29 86.48 86.29 86.48 4.4K
11:56 86.48 86.48 86.48 86.48 1.2K
11:58 86.42 86.42 86.35 86.38 7.9K
12:00 86.39 86.42 86.39 86.39 5.4K
12:01 86.38 86.38 86.31 86.32 1.4K
12:02 86.29 86.29 86.19 86.19 4.2K
12:03 86.21 86.24 86.21 86.24 0.5K
12:04 86.25 86.25 86.25 86.25 1.1K
12:05 86.25 86.26 86.19 86.26 1.8K
12:06 86.26 86.32 86.26 86.30 5.6K
12:08 86.14 86.23 86.14 86.20 1.3K
12:09 86.23 86.23 86.22 86.22 0.4K
12:10 86.18 86.23 86.18 86.23 1.3K
12:12 86.30 86.30 86.17 86.23 1.6K
12:13 86.17 86.18 86.17 86.18 1.1K
12:14 86.19 86.25 86.19 86.25 3.3K
12:15 86.25 86.25 86.25 86.25 0.6K
12:16 86.23 86.25 86.16 86.16 2.8K
12:17 86.21 86.32 86.21 86.32 4.5K
12:18 86.32 86.32 86.14 86.14 4.1K
12:19 86.20 86.21 86.19 86.19 1.8K
12:20 86.24 86.26 86.20 86.20 2.8K
12:21 86.19 86.19 86.11 86.13 2.2K
12:22 86.01 86.01 86.01 86.01 1.5K
12:23 85.98 85.98 85.84 85.84 4.7K
12:25 85.90 85.90 85.90 85.90 0.5K
12:26 85.85 85.97 85.82 85.89 4.3K
12:27 85.89 85.89 85.89 85.89 1.9K
12:28 85.90 85.90 85.82 85.84 8.2K
12:29 85.77 85.81 85.77 85.81 1.2K
12:30 85.80 85.80 85.80 85.80 0.3K
12:31 85.80 85.80 85.77 85.77 2.9K
12:32 85.82 85.82 85.82 85.82 2.4K
12:33 85.85 85.89 85.85 85.88 4.0K
12:34 85.93 85.93 85.87 85.87 0.7K
12:35 85.80 85.82 85.80 85.82 4.3K
12:36 85.82 85.82 85.65 85.74 8.5K
12:37 85.67 85.67 85.60 85.65 3.4K
12:38 85.69 85.72 85.69 85.70 2.9K
12:39 85.72 85.72 85.66 85.66 4.1K
12:40 85.59 85.59 85.59 85.59 0.2K
12:41 85.60 85.60 85.60 85.60 0.3K
12:42 85.60 85.82 85.60 85.82 3.6K
12:43 85.77 85.77 85.72 85.72 0.8K
12:44 85.80 85.80 85.72 85.73 1.3K
12:45 85.85 85.85 85.85 85.85 1.1K
12:46 85.90 85.90 85.86 85.86 0.5K
12:47 85.99 85.99 85.88 85.88 0.6K
12:48 85.97 85.97 85.91 85.91 0.7K
12:49 85.91 86.05 85.91 85.95 5.9K
12:50 86.00 86.00 86.00 86.00 0.8K
12:51 85.94 85.94 85.94 85.94 0.7K
12:52 85.94 85.94 85.94 85.94 1.1K
12:53 85.90 85.93 85.90 85.93 2.0K
12:54 85.97 85.97 85.97 85.97 1.2K
12:55 85.96 85.99 85.96 85.99 1.3K
12:56 85.97 85.97 85.89 85.89 1.9K
12:57 85.91 85.92 85.91 85.92 1.4K
12:58 85.91 85.91 85.90 85.90 1.6K
12:59 85.91 85.91 85.91 85.91 0.8K
13:00 85.92 85.92 85.88 85.88 2.0K
13:02 85.83 85.83 85.83 85.83 0.6K
13:03 85.84 85.84 85.84 85.84 1.6K
13:05 85.81 85.87 85.81 85.87 1.0K
13:06 85.85 85.90 85.85 85.88 1.8K
13:07 85.89 85.89 85.86 85.87 0.9K
13:08 85.78 85.78 85.78 85.78 3.2K
13:09 85.76 85.82 85.76 85.82 3.0K
13:10 85.82 85.83 85.82 85.83 2.3K
13:11 85.86 85.86 85.80 85.82 1.6K
13:12 85.80 85.80 85.80 85.80 0.3K
13:13 85.80 85.80 85.80 85.80 0.5K
13:14 85.80 85.80 85.80 85.80 0.1K
13:15 85.81 85.81 85.81 85.81 1.3K
13:17 85.83 85.83 85.83 85.83 0.2K
13:18 85.78 85.78 85.74 85.77 4.7K
13:19 85.79 85.79 85.71 85.71 4.2K
13:20 85.68 85.68 85.68 85.68 0.4K
13:21 85.72 85.72 85.72 85.72 7.2K
13:22 85.61 85.61 85.51 85.51 1.8K
13:23 85.61 85.61 85.57 85.57 1.0K
13:24 85.63 85.63 85.54 85.57 6.1K
13:25 85.55 85.55 85.55 85.55 0.8K
13:26 85.56 85.56 85.53 85.56 0.7K
13:27 85.53 85.53 85.46 85.48 3.4K
13:28 85.46 85.46 85.44 85.46 1.3K
13:29 85.45 85.45 85.42 85.42 0.3K
13:30 85.43 85.43 85.41 85.41 2.7K
13:31 85.38 85.38 85.35 85.35 3.0K
13:32 85.42 85.51 85.42 85.48 6.7K
13:33 85.48 85.48 85.42 85.42 0.8K
13:34 85.39 85.39 85.23 85.23 6.6K
13:35 85.25 85.27 85.23 85.26 3.2K
13:36 85.28 85.32 85.28 85.32 4.1K
13:37 85.33 85.33 85.28 85.32 2.0K
13:38 85.35 85.37 85.29 85.29 4.9K
13:39 85.23 85.23 85.21 85.23 6.2K
13:40 85.13 85.22 85.12 85.13 6.3K
13:41 85.07 85.07 84.99 84.99 4.4K
13:42 85.08 85.21 85.08 85.15 4.6K
13:43 85.04 85.04 85.04 85.04 0.3K
13:44 85.04 85.04 85.00 85.00 1.6K
13:45 84.99 84.99 84.99 84.99 0.5K
13:46 84.96 84.96 84.90 84.90 1.4K
13:47 84.98 85.03 84.94 85.03 2.6K
13:48 85.01 85.01 84.98 84.98 1.4K
13:49 85.04 85.04 84.98 84.98 2.3K
13:50 85.00 85.02 85.00 85.02 3.3K
13:51 84.96 84.97 84.95 84.95 1.7K
13:52 84.95 84.95 84.66 84.66 15.6K
13:53 84.61 84.61 84.54 84.58 44.1K
13:55 84.57 84.71 84.57 84.68 8.6K
13:56 84.69 84.74 84.63 84.63 5.8K
13:57 84.71 84.71 84.67 84.67 1.7K
13:58 84.72 84.80 84.63 84.80 2.4K
13:59 84.72 84.72 84.72 84.72 2.3K
14:00 84.62 84.62 84.55 84.55 2.1K
14:01 84.41 84.49 84.41 84.46 1.3K
14:02 84.51 84.51 84.51 84.51 1.1K
14:03 84.51 84.51 84.51 84.51 1.0K
14:04 84.51 84.51 84.49 84.49 0.9K
14:05 84.45 84.45 84.44 84.44 0.9K
14:06 84.53 84.55 84.52 84.52 4.1K
14:07 84.51 84.51 84.51 84.51 3.4K
14:08 84.57 84.57 84.54 84.56 2.2K
14:09 84.59 84.59 84.53 84.56 2.3K
14:10 84.61 84.62 84.49 84.49 4.6K
14:11 84.50 84.50 84.50 84.50 1.8K
14:13 84.49 84.49 84.49 84.49 0.4K
14:14 84.51 84.51 84.44 84.44 1.4K
14:15 84.45 84.45 84.33 84.33 3.8K
14:16 84.38 84.40 84.38 84.40 1.4K
14:17 84.35 84.38 84.30 84.30 7.6K
14:18 84.30 84.34 84.30 84.34 3.8K
14:19 84.33 84.33 84.30 84.30 1.9K
14:20 84.39 84.39 84.29 84.29 5.5K
14:21 84.32 84.32 84.19 84.19 3.1K
14:23 84.18 84.25 84.18 84.25 0.8K
14:24 84.29 84.31 84.23 84.31 4.6K
14:25 84.32 84.32 84.30 84.32 3.3K
14:26 84.33 84.33 84.32 84.32 1.2K
14:27 84.33 84.34 84.28 84.34 0.9K
14:28 84.34 84.34 84.20 84.20 3.7K
14:29 84.08 84.08 84.08 84.08 1.6K
14:30 84.11 84.13 84.07 84.07 4.1K
14:31 84.08 84.14 84.08 84.13 2.3K
14:32 84.13 84.15 84.12 84.12 3.3K
14:33 84.14 84.14 84.12 84.12 2.5K
14:34 84.09 84.09 84.09 84.09 0.3K
14:35 84.13 84.14 84.09 84.09 1.7K
14:36 84.15 84.16 84.10 84.14 4.9K
14:37 84.17 84.17 84.14 84.14 8.5K
14:38 84.19 84.21 84.19 84.21 5.0K
14:39 84.22 84.24 84.14 84.20 5.7K
14:40 84.20 84.22 84.14 84.14 4.3K
14:41 84.03 84.03 83.97 83.97 4.2K
14:42 84.01 84.01 83.97 83.97 2.3K
14:43 84.01 84.01 83.96 83.96 3.4K
14:44 84.03 84.12 84.03 84.12 4.5K
14:45 84.05 84.07 84.05 84.07 3.2K
14:46 84.07 84.08 84.01 84.01 1.1K
14:47 84.08 84.18 84.08 84.18 4.0K
14:49 84.15 84.15 84.10 84.10 1.5K
14:50 84.14 84.14 84.05 84.09 3.0K
14:51 84.09 84.09 84.09 84.09 1.8K
14:52 84.05 84.06 84.05 84.06 2.8K
14:53 84.01 84.01 83.96 83.96 2.8K
14:54 84.02 84.03 84.02 84.03 4.6K
14:55 84.00 84.00 84.00 84.00 0.4K
14:56 84.00 84.00 83.94 84.00 4.2K
14:57 84.00 84.00 83.93 83.93 2.9K
14:58 83.92 83.96 83.92 83.96 2.1K
14:59 83.89 83.89 83.86 83.86 2.4K
15:00 83.95 83.96 83.90 83.96 12.1K
15:01 84.00 84.00 83.99 84.00 4.0K
15:02 83.98 84.03 83.97 83.99 13.4K
15:03 83.99 84.05 83.95 84.05 13.2K
15:04 84.00 84.01 83.98 84.01 6.7K
15:05 84.01 84.01 83.92 83.96 5.7K
15:06 83.96 84.05 83.96 84.05 8.9K
15:07 83.97 83.99 83.97 83.99 2.5K
15:08 84.00 84.00 83.88 83.88 5.1K
15:09 83.83 83.83 83.77 83.77 3.1K
15:10 83.83 83.94 83.83 83.94 7.1K
15:11 83.93 84.06 83.84 83.84 5.7K
15:12 83.93 83.95 83.93 83.95 21.0K
15:13 83.96 83.99 83.96 83.99 4.6K
15:14 83.96 84.02 83.96 84.02 4.6K
15:15 84.00 84.02 84.00 84.02 5.3K
15:16 84.02 84.02 83.95 84.00 17.3K
15:17 84.02 84.02 84.00 84.00 7.2K
15:18 84.01 84.01 83.96 83.96 5.6K
15:19 84.00 84.00 84.00 84.00 1.4K
15:20 83.99 84.01 83.96 83.96 18.7K
15:21 83.95 83.99 83.94 83.98 6.9K
15:22 83.94 83.98 83.94 83.98 4.8K
15:23 83.98 83.98 83.96 83.96 3.7K
15:24 83.96 84.05 83.96 84.05 44.0K
15:25 84.05 84.07 84.04 84.06 16.2K
15:26 84.05 84.10 83.91 83.91 9.5K
15:27 83.95 83.95 83.93 83.93 2.0K
15:28 83.94 83.94 83.93 83.93 6.9K
15:29 83.94 83.94 83.91 83.91 6.2K
15:30 83.93 83.98 83.93 83.95 6.0K
15:31 84.00 84.00 83.96 83.96 5.7K
15:32 83.95 84.00 83.95 84.00 5.7K
15:33 84.01 84.05 84.01 84.04 6.0K
15:34 84.02 84.02 83.95 83.95 4.1K
15:35 83.95 83.95 83.91 83.94 8.6K
15:36 83.98 84.10 83.96 84.10 7.6K
15:37 84.09 84.09 83.96 83.98 5.5K
15:38 83.92 83.96 83.91 83.92 8.1K
15:39 83.95 84.06 83.95 84.06 8.8K
15:40 84.02 84.02 84.00 84.00 2.5K
15:41 83.98 84.03 83.91 83.91 14.2K
15:42 83.93 83.93 83.89 83.92 5.4K
15:43 83.92 83.98 83.91 83.95 15.6K
15:44 83.96 83.96 83.80 83.81 5.1K
15:45 83.79 84.00 83.79 84.00 14.1K
15:46 84.03 84.04 83.99 84.04 4.0K
15:47 84.06 84.06 83.87 83.87 11.1K
15:48 83.92 83.97 83.90 83.97 7.9K
15:49 83.94 83.99 83.94 83.99 6.4K
15:50 83.96 83.96 83.89 83.90 12.2K
15:51 83.91 84.01 83.91 83.97 14.0K
15:52 84.00 84.06 83.99 84.01 12.5K
15:53 83.99 84.12 83.99 84.05 13.4K
15:54 84.05 84.12 84.05 84.12 10.8K
15:55 84.08 84.08 83.97 84.02 20.7K
15:56 84.01 84.02 83.93 83.95 20.3K
15:57 83.96 83.96 83.80 83.80 25.0K
15:58 83.80 83.90 83.77 83.90 32.6K
15:59 83.90 83.93 83.74 83.78 315.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 76.75 77.63 75.84 76.89 1.6M
2025-09-30 79.00 79.62 74.88 77.40 4.3M
2025-09-29 80.47 80.47 78.25 79.02 2.4M
2025-09-26 80.00 80.36 78.55 79.12 1.8M
2025-09-25 80.72 80.76 78.75 79.71 4.4M
2025-09-24 84.26 85.00 80.12 80.80 3.2M
2025-09-23 86.00 86.73 83.72 83.78 1.7M
2025-09-22 86.61 87.03 82.29 85.70 2.6M
2025-09-19 86.53 87.69 85.85 86.89 2.0M
2025-09-18 87.62 87.75 86.07 86.30 1.4M
2025-09-17 86.75 88.50 85.79 86.82 1.2M
2025-09-16 85.24 86.54 84.75 86.32 1.0M
2025-09-15 87.78 87.92 85.60 85.96 1.4M
2025-09-12 86.87 88.51 86.08 87.40 1.3M
2025-09-11 85.83 87.33 85.41 86.93 1.2M
2025-09-10 87.10 87.37 85.25 85.60 1.5M
2025-09-09 87.58 88.22 86.53 87.25 1.0M
2025-09-08 87.92 88.85 85.75 87.31 1.3M
2025-09-05 88.11 89.55 86.88 87.59 1.4M
2025-09-04 88.46 88.66 86.35 87.52 1.3M
2025-09-03 88.59 89.39 87.82 88.30 1.4M
2025-09-02 88.59 89.56 87.50 89.14 1.1M
2025-08-29 91.86 92.06 90.00 90.43 1.3M
2025-08-28 90.84 92.47 90.32 91.53 1.0M
2025-08-27 89.15 90.55 89.06 90.31 1.0M
2025-08-26 90.34 91.20 88.93 89.47 1.3M
2025-08-25 91.39 91.98 90.07 90.44 1.3M
2025-08-22 88.82 92.79 88.82 91.13 1.2M
2025-08-21 89.85 89.86 88.02 88.75 1.2M
2025-08-20 89.89 90.78 88.56 90.50 1.9M
2025-08-19 90.10 92.42 89.70 90.25 1.6M
2025-08-18 90.65 91.64 89.67 90.18 2.3M
2025-08-15 89.92 92.06 89.42 90.85 2.3M
2025-08-14 89.59 89.90 86.86 89.11 1.3M
2025-08-13 88.20 90.36 86.90 90.09 2.3M
2025-08-12 86.90 87.97 84.89 86.98 2.5M
2025-08-11 82.62 84.34 82.37 82.98 2.7M
2025-08-08 84.00 84.29 81.01 81.61 2.4M
2025-08-07 83.50 85.45 81.72 83.32 3.0M
2025-08-06 87.33 87.40 81.70 82.20 5.2M
2025-08-05 93.89 94.27 83.10 86.43 12.7M
2025-08-04 102.84 103.30 101.06 102.20 2.2M
2025-08-01 100.91 102.84 98.75 101.94 1.1M
2025-07-31 104.33 104.75 102.44 103.00 1.3M
2025-07-30 105.07 105.61 103.45 104.07 0.9M
2025-07-29 107.00 107.16 103.91 104.65 0.7M
2025-07-28 107.00 107.10 105.67 106.36 1.0M
2025-07-25 105.02 106.92 104.02 106.81 1.1M
2025-07-24 106.37 107.00 103.86 104.80 1.0M
2025-07-23 106.44 107.28 104.65 106.70 1.3M
2025-07-22 106.01 107.47 104.31 106.79 1.1M
2025-07-21 107.50 108.50 105.79 105.86 1.1M
2025-07-18 106.67 107.11 105.30 106.56 0.8M
2025-07-17 104.05 107.04 102.93 106.11 1.5M
2025-07-16 102.84 103.54 101.09 103.32 1.0M
2025-07-15 103.32 104.22 101.96 102.26 1.1M
2025-07-14 101.18 104.06 100.64 103.26 1.0M
2025-07-11 102.93 103.55 100.21 100.93 1.0M
2025-07-10 104.40 105.12 102.81 103.64 1.1M
2025-07-09 103.50 104.72 101.81 104.54 2.2M
2025-07-08 103.73 105.48 102.11 102.56 1.0M
2025-07-07 101.10 103.27 100.72 103.27 1.7M
2025-07-03 99.05 103.68 98.54 101.80 1.2M
2025-07-02 97.65 98.87 97.26 98.54 1.3M
2025-07-01 98.67 99.27 96.36 97.68 1.2M
2025-06-30 99.50 100.53 98.86 99.11 0.9M
2025-06-27 98.48 99.44 97.47 98.22 1.2M
2025-06-26 97.02 99.10 96.62 98.04 1.3M
2025-06-25 97.45 97.91 95.34 96.45 0.9M
2025-06-24 95.23 98.12 94.94 97.14 1.6M
2025-06-23 92.14 94.11 91.15 93.55 1.1M
2025-06-20 92.65 93.15 91.07 92.25 1.3M
2025-06-18 91.84 93.75 91.30 91.82 1.1M
2025-06-17 90.41 94.22 90.41 92.03 1.4M
2025-06-16 90.16 92.59 89.50 91.48 1.0M
2025-06-13 91.63 92.73 87.91 88.72 1.8M
2025-06-12 94.53 95.68 93.00 93.31 0.8M
2025-06-11 95.59 95.82 94.13 95.53 0.9M
2025-06-10 95.62 96.21 94.86 94.99 1.0M
2025-06-09 95.06 96.48 94.00 95.61 1.4M
2025-06-06 95.64 95.64 93.13 94.40 1.1M
2025-06-05 94.15 97.19 93.21 94.19 2.2M
2025-06-04 95.33 96.48 92.11 94.15 1.7M
2025-06-03 94.47 95.71 92.08 95.18 1.5M
2025-06-02 94.50 97.43 94.00 94.91 2.5M
2025-05-30 92.14 95.37 91.74 94.79 3.0M
2025-05-29 91.74 93.12 91.13 92.59 1.7M
2025-05-28 91.07 91.50 89.51 90.67 0.7M
2025-05-27 90.65 91.24 89.81 90.98 1.1M
2025-05-23 85.72 90.05 85.33 89.09 1.1M
2025-05-22 87.00 87.98 86.97 87.54 0.9M
2025-05-21 89.31 90.29 87.17 87.34 1.0M
2025-05-20 89.98 91.24 89.00 90.26 1.2M
2025-05-19 89.00 90.68 88.55 89.99 0.8M
2025-05-16 89.37 91.66 89.36 90.70 1.2M
2025-05-15 91.28 91.80 88.01 89.00 1.9M
2025-05-14 92.05 92.92 91.14 92.14 1.1M
2025-05-13 90.93 93.63 90.39 92.10 1.6M
2025-05-12 89.27 91.41 88.43 90.07 2.3M
2025-05-09 85.95 87.33 84.97 85.53 1.2M
2025-05-08 83.59 87.00 83.59 85.43 2.6M
2025-05-07 83.50 83.82 81.78 83.26 1.2M
2025-05-06 81.80 83.50 80.89 82.93 1.4M
2025-05-05 81.36 84.06 81.03 82.64 2.9M
2025-05-02 82.40 83.00 80.75 82.36 3.1M
2025-05-01 82.00 82.40 80.06 81.73 9.0M
2025-04-30 84.65 85.35 80.84 81.80 9.1M
2025-04-29 88.00 90.65 86.00 89.86 4.3M
2025-04-28 81.05 82.75 79.13 79.66 1.9M
2025-04-25 79.95 81.13 79.42 80.28 1.4M
2025-04-24 80.00 81.15 78.34 80.63 1.9M
2025-04-23 79.21 81.85 79.01 80.22 1.5M
2025-04-22 76.06 77.32 74.90 77.00 0.7M
2025-04-21 75.93 76.25 74.23 74.93 1.1M
2025-04-17 77.70 77.74 75.81 76.74 0.9M
2025-04-16 77.52 79.35 76.01 77.44 1.1M
2025-04-15 76.93 78.73 76.67 78.07 1.0M
2025-04-14 80.00 80.86 76.35 76.50 1.4M
2025-04-11 78.89 79.24 76.53 78.09 1.2M
2025-04-10 78.87 80.66 76.06 78.85 1.4M
2025-04-09 72.58 83.84 72.58 83.36 2.9M
2025-04-08 78.60 79.71 72.31 73.57 2.5M
2025-04-07 69.85 76.74 68.09 74.75 3.4M
2025-04-04 77.05 77.47 70.64 72.50 4.3M
2025-04-03 80.23 81.47 76.50 79.29 3.0M
2025-04-02 81.40 85.92 81.40 85.82 1.4M
2025-04-01 81.52 84.69 81.36 83.68 1.9M
2025-03-31 81.90 82.53 80.05 81.71 1.7M
2025-03-28 85.96 86.44 83.63 84.58 1.3M
2025-03-27 85.60 87.38 84.18 86.48 1.3M
2025-03-26 87.24 87.49 85.57 86.19 1.0M
2025-03-25 88.62 89.21 85.83 86.69 2.0M
2025-03-24 90.46 90.60 86.95 88.15 1.4M
2025-03-21 87.17 89.34 87.05 88.56 1.3M
2025-03-20 87.95 88.92 87.05 87.48 0.9M
2025-03-19 86.50 89.17 85.90 88.25 1.6M
2025-03-18 86.02 87.19 84.29 86.07 1.8M
2025-03-17 83.97 87.56 83.81 87.20 1.9M
2025-03-14 85.14 86.50 83.96 84.50 2.5M
2025-03-13 90.03 90.50 82.13 84.27 3.0M
2025-03-12 91.19 92.70 88.29 90.33 1.4M
2025-03-11 89.22 90.98 87.78 88.88 1.7M
2025-03-10 88.52 91.52 87.37 89.22 1.9M
2025-03-07 88.41 91.00 86.56 89.74 2.0M
2025-03-06 91.70 93.29 88.80 89.18 2.1M
2025-03-05 93.31 95.17 91.80 94.63 1.3M
2025-03-04 94.70 95.59 90.38 93.60 1.9M
2025-03-03 98.75 100.16 95.76 96.21 1.8M
2025-02-28 95.57 99.54 95.48 98.75 2.2M
2025-02-27 96.44 99.98 94.62 97.50 2.0M
2025-02-26 97.49 100.61 95.70 96.45 2.7M
2025-02-25 97.00 97.87 95.48 96.54 2.5M
2025-02-24 94.24 98.43 92.01 96.99 3.8M
2025-02-21 98.84 99.53 94.27 94.99 3.9M
2025-02-20 104.00 105.05 97.65 98.89 5.5M
2025-02-19 115.00 116.12 102.75 103.70 9.8M
2025-02-18 121.77 127.50 121.61 125.66 3.6M
2025-02-14 119.93 121.34 117.86 121.28 1.1M
2025-02-13 118.36 119.92 116.86 119.39 1.5M
2025-02-12 117.05 117.92 116.46 116.82 1.3M
2025-02-11 121.17 121.38 115.84 117.39 0.9M
2025-02-10 121.99 123.12 119.56 122.42 0.9M
2025-02-07 120.98 122.40 120.00 121.03 1.1M
2025-02-06 121.33 122.00 119.14 120.07 0.8M
2025-02-05 119.54 120.65 117.84 120.25 0.8M
2025-02-04 119.39 119.59 116.58 118.17 1.0M
2025-02-03 111.92 120.26 111.92 119.22 1.1M
2025-01-31 122.45 123.00 119.28 119.85 0.9M
2025-01-30 118.40 123.25 118.40 121.56 1.6M
2025-01-29 117.50 117.98 115.90 117.04 1.1M
2025-01-28 115.83 118.25 114.41 117.50 1.2M
2025-01-27 114.30 117.17 112.93 114.71 1.0M
2025-01-24 117.78 117.93 115.01 116.76 1.0M
2025-01-23 115.25 117.53 114.11 117.50 0.9M
2025-01-22 116.50 119.28 115.29 115.66 2.4M
2025-01-21 115.00 117.00 110.35 116.13 2.0M
2025-01-17 108.28 114.25 107.49 114.24 2.2M
2025-01-16 102.22 108.60 102.15 107.15 1.4M
2025-01-15 104.99 105.88 101.25 101.84 1.0M
2025-01-14 103.65 104.60 101.32 102.15 0.8M
2025-01-13 103.25 103.25 100.85 102.34 0.9M
2025-01-10 104.87 105.61 102.02 104.48 1.0M
2025-01-08 105.04 106.99 104.39 106.51 0.6M
2025-01-07 107.29 107.50 104.00 105.91 0.7M
2025-01-06 110.00 110.35 106.36 106.59 1.2M
2025-01-03 108.78 109.66 106.71 109.14 1.3M
2025-01-02 105.64 109.14 104.66 108.34 2.5M