Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
75.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.00 75.00 74.95 74.95 42.2K
09:31 74.90 75.13 74.90 75.07 4.4K
09:32 75.12 75.20 75.04 75.20 7.7K
09:33 75.33 75.42 75.33 75.37 12.7K
09:34 75.43 75.56 75.43 75.50 27.4K
09:35 75.50 75.53 75.43 75.49 11.1K
09:36 75.49 75.57 75.45 75.44 16.4K
09:37 75.44 75.55 75.39 75.48 4.9K
09:38 75.62 75.62 75.54 75.56 4.9K
09:39 75.65 75.65 75.59 75.65 3.4K
09:40 75.62 75.64 75.62 75.64 6.1K
09:41 75.71 75.79 75.70 75.78 9.0K
09:42 75.79 75.83 75.76 75.76 8.2K
09:43 75.80 75.85 75.78 75.85 6.0K
09:44 75.83 75.83 75.82 75.82 3.6K
09:45 75.78 75.81 75.78 75.81 4.0K
09:46 75.80 75.80 75.75 75.75 7.8K
09:47 75.83 75.83 75.83 75.83 1.7K
09:48 75.83 75.83 75.80 75.80 3.8K
09:49 75.80 75.83 75.80 75.84 4.2K
09:50 75.91 75.94 75.91 75.91 8.7K
09:51 75.90 75.96 75.90 75.96 2.6K
09:52 75.96 76.00 75.94 75.95 27.9K
09:53 75.97 75.98 75.97 75.98 2.5K
09:54 75.98 76.06 75.98 76.02 7.8K
09:55 76.04 76.07 75.96 75.96 29.7K
09:56 75.96 76.05 75.94 76.02 21.2K
09:57 76.03 76.03 76.02 76.03 1.6K
09:58 76.02 76.03 76.01 76.03 7.0K
09:59 76.04 76.06 76.01 76.01 5.2K
10:00 76.03 76.03 75.88 75.90 4.6K
10:01 75.90 75.90 75.87 75.89 3.9K
10:02 75.89 75.90 75.81 75.82 7.2K
10:03 75.83 75.83 75.80 75.80 2.3K
10:04 75.79 75.79 75.76 75.77 2.8K
10:05 75.78 75.79 75.75 75.75 5.6K
10:06 75.77 75.77 75.71 75.72 4.7K
10:07 75.71 75.71 75.64 75.67 16.0K
10:08 75.66 75.73 75.66 75.72 5.9K
10:09 75.72 75.73 75.72 75.73 2.2K
10:10 75.77 75.77 75.75 75.75 2.8K
10:11 75.77 75.78 75.75 75.78 3.7K
10:12 75.76 75.76 75.69 75.69 4.0K
10:13 75.66 75.66 75.59 75.63 7.0K
10:14 75.65 75.65 75.63 75.63 1.5K
10:15 75.62 75.62 75.61 75.61 4.1K
10:16 75.61 75.62 75.59 75.59 8.6K
10:17 75.58 75.59 75.56 75.59 7.5K
10:18 75.59 75.60 75.56 75.56 5.0K
10:19 75.56 75.58 75.49 75.50 7.2K
10:20 75.49 75.49 75.47 75.48 4.5K
10:21 75.42 75.44 75.41 75.44 5.5K
10:22 75.45 75.46 75.43 75.44 4.2K
10:23 75.44 75.44 75.39 75.39 3.1K
10:24 75.41 75.50 75.41 75.48 9.8K
10:25 75.47 75.48 75.44 75.48 7.0K
10:26 75.48 75.49 75.44 75.49 19.3K
10:27 75.51 75.51 75.42 75.42 8.8K
10:28 75.45 75.46 75.38 75.40 8.2K
10:29 75.40 75.44 75.39 75.44 3.1K
10:30 75.42 75.45 75.42 75.44 2.7K
10:31 75.38 75.38 75.35 75.38 5.1K
10:32 75.42 75.42 75.39 75.39 2.8K
10:33 75.36 75.40 75.36 75.40 5.6K
10:34 75.40 75.41 75.35 75.41 6.3K
10:35 75.42 75.43 75.37 75.37 2.2K
10:36 75.39 75.46 75.39 75.43 4.8K
10:37 75.43 75.45 75.42 75.45 3.5K
10:38 75.49 75.51 75.49 75.51 0.6K
10:39 75.50 75.54 75.50 75.54 3.1K
10:40 75.53 75.60 75.51 75.60 5.3K
10:41 75.61 75.62 75.60 75.61 7.0K
10:42 75.61 75.69 75.61 75.65 3.1K
10:43 75.65 75.71 75.65 75.71 4.6K
10:44 75.68 75.68 75.66 75.66 2.3K
10:45 75.67 75.67 75.58 75.58 6.5K
10:46 75.60 75.69 75.60 75.69 5.1K
10:47 75.66 75.66 75.62 75.61 2.8K
10:48 75.62 75.65 75.62 75.65 5.3K
10:49 75.66 75.67 75.66 75.66 3.5K
10:50 75.62 75.63 75.62 75.63 1.6K
10:51 75.64 75.70 75.64 75.70 10.2K
10:52 75.70 75.70 75.68 75.70 4.4K
10:53 75.70 75.72 75.70 75.70 2.2K
10:54 75.70 75.71 75.69 75.71 1.2K
10:55 75.71 75.72 75.70 75.71 9.0K
10:56 75.79 75.79 75.75 75.75 3.4K
10:57 75.76 75.76 75.72 75.72 3.9K
10:58 75.71 75.71 75.71 75.71 1.4K
10:59 75.72 75.76 75.72 75.74 5.6K
11:00 75.74 75.75 75.73 75.73 1.8K
11:01 75.72 75.72 75.71 75.71 1.4K
11:02 75.71 75.71 75.71 75.71 1.1K
11:03 75.71 75.73 75.71 75.73 4.3K
11:04 75.73 75.73 75.71 75.72 3.7K
11:05 75.76 75.76 75.73 75.73 2.0K
11:06 75.71 75.71 75.70 75.70 1.1K
11:07 75.70 75.71 75.70 75.71 6.2K
11:08 75.74 75.75 75.74 75.75 2.0K
11:09 75.79 75.81 75.78 75.80 3.8K
11:10 75.79 75.81 75.79 75.79 2.4K
11:11 75.78 75.79 75.73 75.74 6.5K
11:12 75.74 75.74 75.67 75.69 10.4K
11:13 75.68 75.68 75.68 75.68 1.5K
11:14 75.67 75.67 75.62 75.62 9.3K
11:15 75.61 75.67 75.61 75.67 15.0K
11:16 75.65 75.66 75.63 75.66 6.5K
11:17 75.69 75.69 75.66 75.66 4.0K
11:18 75.67 75.67 75.64 75.65 4.4K
11:19 75.63 75.68 75.63 75.68 5.6K
11:20 75.67 75.67 75.65 75.65 2.5K
11:21 75.65 75.65 75.62 75.62 3.0K
11:22 75.61 75.61 75.61 75.61 0.1K
11:23 75.62 75.64 75.62 75.64 3.8K
11:24 75.65 75.67 75.65 75.67 1.7K
11:25 75.67 75.69 75.67 75.69 2.2K
11:26 75.65 75.65 75.65 75.65 3.4K
11:27 75.66 75.66 75.61 75.61 2.6K
11:28 75.63 75.65 75.62 75.62 5.7K
11:29 75.65 75.65 75.65 75.65 2.6K
11:30 75.66 75.67 75.66 75.67 2.0K
11:31 75.68 75.69 75.68 75.68 3.3K
11:32 75.66 75.66 75.66 75.66 3.4K
11:34 75.63 75.66 75.63 75.66 4.4K
11:35 75.68 75.68 75.68 75.68 0.8K
11:36 75.68 75.68 75.68 75.68 0.7K
11:37 75.69 75.69 75.65 75.65 6.6K
11:38 75.66 75.66 75.66 75.66 1.0K
11:39 75.67 75.68 75.67 75.67 2.5K
11:40 75.67 75.68 75.61 75.61 5.1K
11:41 75.60 75.60 75.60 75.60 1.5K
11:43 75.59 75.59 75.59 75.58 1.1K
11:44 75.59 75.59 75.58 75.58 2.0K
11:45 75.56 75.56 75.55 75.55 1.4K
11:46 75.53 75.55 75.53 75.55 5.7K
11:47 75.56 75.59 75.56 75.59 8.0K
11:48 75.64 75.66 75.64 75.66 0.9K
11:49 75.67 75.67 75.67 75.67 0.3K
11:50 75.67 75.67 75.67 75.67 0.4K
11:51 75.68 75.70 75.68 75.69 1.9K
11:52 75.69 75.69 75.68 75.68 1.5K
11:53 75.69 75.69 75.66 75.66 4.6K
11:54 75.65 75.65 75.64 75.64 1.9K
11:55 75.63 75.63 75.63 75.63 1.6K
11:56 75.61 75.61 75.58 75.58 2.8K
11:57 75.60 75.60 75.59 75.59 3.0K
11:58 75.60 75.60 75.58 75.58 1.2K
11:59 75.57 75.57 75.56 75.57 3.8K
12:00 75.57 75.60 75.57 75.60 4.2K
12:02 75.62 75.62 75.62 75.62 0.4K
12:03 75.62 75.62 75.60 75.60 1.9K
12:04 75.62 75.64 75.62 75.64 3.2K
12:05 75.64 75.64 75.60 75.60 2.8K
12:06 75.63 75.63 75.63 75.63 0.7K
12:07 75.63 75.63 75.62 75.63 0.9K
12:08 75.63 75.63 75.62 75.62 1.3K
12:09 75.60 75.61 75.60 75.61 2.0K
12:11 75.61 75.61 75.59 75.60 2.5K
12:12 75.60 75.60 75.58 75.60 2.0K
12:13 75.61 75.61 75.61 75.61 0.3K
12:14 75.61 75.61 75.60 75.61 1.5K
12:15 75.61 75.62 75.61 75.61 3.9K
12:16 75.62 75.63 75.62 75.63 5.0K
12:17 75.63 75.63 75.63 75.63 2.8K
12:18 75.62 75.62 75.62 75.62 0.9K
12:20 75.63 75.64 75.63 75.64 3.4K
12:21 75.66 75.66 75.66 75.66 0.4K
12:22 75.65 75.65 75.62 75.63 6.5K
12:23 75.61 75.61 75.57 75.57 3.9K
12:24 75.57 75.57 75.57 75.57 5.0K
12:25 75.58 75.59 75.58 75.58 1.9K
12:26 75.57 75.57 75.56 75.56 2.6K
12:27 75.55 75.57 75.53 75.56 8.3K
12:28 75.55 75.55 75.55 75.55 0.3K
12:29 75.56 75.56 75.55 75.55 0.6K
12:30 75.55 75.58 75.55 75.57 7.0K
12:32 75.58 75.64 75.58 75.64 5.6K
12:33 75.63 75.63 75.63 75.63 1.8K
12:34 75.62 75.63 75.62 75.62 1.3K
12:35 75.63 75.63 75.63 75.63 0.7K
12:36 75.61 75.62 75.61 75.62 6.3K
12:37 75.62 75.62 75.62 75.62 0.3K
12:38 75.62 75.62 75.60 75.60 6.0K
12:39 75.61 75.66 75.61 75.66 5.4K
12:40 75.70 75.71 75.70 75.71 2.7K
12:41 75.71 75.72 75.71 75.72 5.0K
12:42 75.72 75.74 75.72 75.74 4.8K
12:44 75.76 75.77 75.76 75.77 4.4K
12:45 75.75 75.75 75.70 75.70 8.8K
12:46 75.69 75.69 75.69 75.69 1.8K
12:48 75.72 75.72 75.72 75.72 4.9K
12:50 75.74 75.74 75.72 75.72 3.9K
12:52 75.73 75.74 75.73 75.74 2.2K
12:53 75.75 75.75 75.73 75.73 1.9K
12:55 75.73 75.75 75.73 75.74 3.9K
12:56 75.74 75.74 75.74 75.74 0.2K
12:57 75.74 75.75 75.74 75.75 1.4K
12:58 75.76 75.77 75.76 75.77 4.5K
12:59 75.79 75.81 75.78 75.81 2.1K
13:00 75.81 75.81 75.81 75.81 0.4K
13:01 75.82 75.86 75.82 75.86 2.8K
13:02 75.86 75.86 75.86 75.86 0.4K
13:03 75.87 75.87 75.87 75.86 1.1K
13:04 75.86 75.86 75.83 75.83 4.3K
13:05 75.83 75.84 75.83 75.84 1.0K
13:06 75.84 75.84 75.84 75.84 0.6K
13:07 75.83 75.83 75.80 75.80 5.0K
13:08 75.81 75.81 75.81 75.81 2.0K
13:09 75.81 75.81 75.81 75.81 1.4K
13:10 75.81 75.81 75.79 75.79 6.6K
13:11 75.79 75.79 75.79 75.79 0.6K
13:12 75.79 75.80 75.79 75.80 3.5K
13:13 75.81 75.81 75.80 75.80 0.9K
13:14 75.79 75.81 75.79 75.81 1.7K
13:15 75.81 75.81 75.80 75.80 3.0K
13:16 75.80 75.80 75.77 75.77 4.9K
13:17 75.77 75.84 75.77 75.83 6.5K
13:18 75.82 75.83 75.82 75.83 0.5K
13:19 75.82 75.82 75.82 75.82 0.5K
13:20 75.82 75.82 75.79 75.80 3.5K
13:21 75.80 75.83 75.80 75.83 6.5K
13:22 75.84 75.84 75.84 75.84 1.2K
13:23 75.84 75.85 75.84 75.84 0.5K
13:24 75.84 75.84 75.84 75.84 3.2K
13:25 75.85 75.85 75.85 75.85 1.1K
13:26 75.86 75.89 75.85 75.88 5.7K
13:27 75.88 75.89 75.88 75.88 4.7K
13:28 75.86 75.91 75.86 75.91 4.3K
13:29 75.92 75.92 75.91 75.92 1.6K
13:30 75.91 75.91 75.91 75.91 0.6K
13:31 75.91 75.91 75.91 75.91 0.6K
13:32 75.88 75.88 75.86 75.88 5.6K
13:33 75.89 75.89 75.89 75.89 0.8K
13:34 75.89 75.89 75.87 75.87 2.3K
13:35 75.88 75.88 75.79 75.79 3.4K
13:36 75.78 75.78 75.76 75.76 0.7K
13:37 75.77 75.78 75.77 75.78 1.8K
13:38 75.78 75.78 75.78 75.78 0.9K
13:39 75.77 75.77 75.74 75.75 2.8K
13:40 75.74 75.74 75.72 75.72 2.5K
13:41 75.71 75.76 75.71 75.75 7.3K
13:42 75.74 75.74 75.74 75.74 0.5K
13:43 75.74 75.74 75.74 75.74 0.5K
13:44 75.71 75.76 75.71 75.76 6.7K
13:45 75.79 75.79 75.79 75.79 0.7K
13:46 75.80 75.80 75.80 75.80 0.1K
13:47 75.80 75.80 75.80 75.80 1.0K
13:48 75.77 75.78 75.77 75.78 5.2K
13:49 75.77 75.77 75.76 75.76 1.6K
13:50 75.77 75.77 75.77 75.77 2.9K
13:51 75.75 75.75 75.73 75.73 3.5K
13:52 75.70 75.70 75.70 75.70 0.9K
13:53 75.67 75.68 75.67 75.67 2.3K
13:54 75.67 75.67 75.67 75.67 0.5K
13:55 75.71 75.71 75.69 75.69 12.4K
13:56 75.67 75.69 75.67 75.69 0.9K
13:57 75.71 75.71 75.71 75.71 1.0K
13:58 75.71 75.71 75.71 75.71 0.1K
13:59 75.72 75.72 75.72 75.72 3.4K
14:00 75.73 75.73 75.73 75.73 0.9K
14:01 75.74 75.74 75.74 75.74 2.5K
14:02 75.74 75.74 75.74 75.74 0.3K
14:03 75.70 75.70 75.70 75.69 7.1K
14:04 75.70 75.70 75.69 75.69 1.8K
14:05 75.69 75.69 75.68 75.68 2.4K
14:06 75.66 75.66 75.66 75.66 1.1K
14:07 75.67 75.67 75.63 75.64 5.1K
14:08 75.64 75.65 75.64 75.64 0.7K
14:09 75.64 75.64 75.64 75.64 1.0K
14:10 75.64 75.65 75.64 75.64 3.5K
14:11 75.64 75.64 75.64 75.64 0.8K
14:12 75.64 75.64 75.64 75.64 9.3K
14:13 75.64 75.67 75.64 75.67 5.9K
14:14 75.67 75.67 75.66 75.67 2.2K
14:15 75.67 75.67 75.67 75.67 0.5K
14:16 75.67 75.68 75.65 75.67 7.4K
14:17 75.67 75.67 75.65 75.65 1.2K
14:18 75.65 75.65 75.65 75.65 5.5K
14:19 75.62 75.62 75.59 75.60 5.3K
14:20 75.60 75.60 75.60 75.60 0.8K
14:21 75.60 75.60 75.59 75.60 2.4K
14:23 75.60 75.61 75.60 75.61 1.4K
14:24 75.62 75.65 75.62 75.64 10.0K
14:25 75.63 75.63 75.62 75.62 1.5K
14:26 75.63 75.63 75.63 75.63 0.9K
14:27 75.61 75.62 75.61 75.62 3.2K
14:28 75.62 75.62 75.62 75.62 2.5K
14:30 75.63 75.65 75.63 75.63 4.1K
14:31 75.63 75.63 75.62 75.61 3.0K
14:32 75.60 75.60 75.60 75.60 0.5K
14:33 75.61 75.62 75.61 75.62 3.8K
14:34 75.61 75.63 75.61 75.63 4.4K
14:35 75.64 75.68 75.64 75.67 1.8K
14:36 75.66 75.68 75.66 75.68 1.0K
14:37 75.68 75.74 75.68 75.74 1.7K
14:38 75.74 75.77 75.72 75.77 3.3K
14:39 75.78 75.78 75.76 75.78 1.2K
14:40 75.78 75.78 75.78 75.78 0.6K
14:41 75.78 75.81 75.78 75.80 4.7K
14:42 75.83 75.83 75.80 75.80 7.0K
14:43 75.78 75.80 75.77 75.77 5.3K
14:44 75.79 75.79 75.79 75.79 0.4K
14:45 75.77 75.79 75.74 75.79 6.1K
14:46 75.79 75.79 75.78 75.78 2.3K
14:47 75.78 75.78 75.78 75.78 0.8K
14:48 75.79 75.83 75.79 75.83 4.6K
14:49 75.82 75.82 75.82 75.82 0.2K
14:50 75.81 75.81 75.81 75.81 1.3K
14:51 75.81 75.81 75.81 75.81 2.3K
14:53 75.83 75.84 75.82 75.84 4.8K
14:54 75.83 75.83 75.83 75.83 0.8K
14:55 75.83 75.85 75.83 75.85 2.9K
14:56 75.84 75.84 75.84 75.84 0.6K
14:57 75.85 75.88 75.85 75.86 6.6K
14:58 75.87 75.87 75.87 75.87 0.7K
14:59 75.87 75.88 75.87 75.88 3.3K
15:00 75.87 75.87 75.87 75.87 1.0K
15:01 75.87 75.87 75.87 75.86 4.0K
15:02 75.87 75.87 75.86 75.86 0.7K
15:03 75.86 75.86 75.85 75.85 4.3K
15:04 75.86 75.86 75.84 75.84 2.5K
15:05 75.84 75.85 75.83 75.83 5.1K
15:06 75.84 75.84 75.84 75.84 3.0K
15:07 75.84 75.86 75.84 75.86 4.3K
15:08 75.86 75.86 75.86 75.86 4.0K
15:09 75.87 75.87 75.87 75.86 0.7K
15:10 75.87 75.87 75.87 75.87 4.9K
15:11 75.87 75.87 75.87 75.86 0.7K
15:12 75.87 75.87 75.83 75.83 7.2K
15:13 75.83 75.83 75.83 75.83 1.1K
15:14 75.83 75.83 75.83 75.83 2.5K
15:15 75.85 75.86 75.85 75.86 7.4K
15:16 75.87 75.87 75.86 75.86 3.2K
15:17 75.87 75.87 75.87 75.87 2.9K
15:19 75.87 75.89 75.87 75.89 4.3K
15:20 75.88 75.89 75.87 75.87 3.6K
15:21 75.87 75.87 75.87 75.86 1.0K
15:22 75.85 75.85 75.85 75.85 5.3K
15:23 75.85 75.86 75.85 75.86 1.2K
15:24 75.86 75.86 75.86 75.86 3.7K
15:25 75.86 75.86 75.86 75.86 0.3K
15:26 75.86 75.88 75.86 75.88 9.4K
15:27 75.89 75.89 75.87 75.86 6.3K
15:28 75.86 75.86 75.85 75.85 3.2K
15:29 75.84 75.84 75.83 75.83 2.1K
15:30 75.83 75.84 75.82 75.82 6.2K
15:31 75.79 75.82 75.79 75.81 3.5K
15:32 75.78 75.78 75.76 75.76 4.2K
15:33 75.75 75.75 75.72 75.72 3.8K
15:34 75.72 75.73 75.71 75.73 9.4K
15:35 75.75 75.76 75.75 75.76 4.2K
15:36 75.76 75.76 75.75 75.76 2.7K
15:37 75.75 75.75 75.74 75.74 4.7K
15:38 75.73 75.73 75.70 75.70 5.2K
15:39 75.70 75.72 75.70 75.71 4.9K
15:40 75.71 75.72 75.71 75.72 3.8K
15:41 75.71 75.72 75.71 75.72 1.9K
15:42 75.74 75.79 75.74 75.79 9.7K
15:43 75.79 75.79 75.78 75.78 1.9K
15:44 75.78 75.78 75.75 75.76 13.7K
15:45 75.75 75.76 75.75 75.76 3.5K
15:46 75.76 75.77 75.76 75.76 3.6K
15:47 75.76 75.76 75.75 75.75 4.2K
15:48 75.75 75.77 75.75 75.77 4.1K
15:49 75.76 75.82 75.76 75.81 10.7K
15:50 75.82 75.82 75.76 75.76 29.5K
15:51 75.78 75.78 75.70 75.70 9.1K
15:52 75.70 75.76 75.70 75.76 14.2K
15:53 75.75 75.83 75.75 75.83 11.7K
15:54 75.82 75.94 75.82 75.91 27.4K
15:55 75.92 75.92 75.86 75.88 22.5K
15:56 75.89 75.90 75.86 75.89 37.5K
15:57 75.88 75.89 75.85 75.86 42.8K
15:58 75.82 75.88 75.82 75.88 49.8K
15:59 75.88 75.93 75.88 75.92 346.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 76.91 77.00 75.09 75.20 1.7M
2025-09-29 77.05 77.80 76.06 76.13 1.3M
2025-09-26 75.00 76.07 74.81 75.92 2.3M
2025-09-25 76.55 76.55 75.37 75.71 1.8M
2025-09-24 77.59 78.08 76.51 76.55 3.2M
2025-09-23 77.09 77.60 76.60 76.71 2.6M
2025-09-22 77.12 78.24 77.12 77.82 2.2M
2025-09-19 78.21 78.55 77.25 78.52 2.7M
2025-09-18 76.91 78.65 76.91 78.15 4.1M
2025-09-17 77.45 77.87 76.17 76.79 4.8M
2025-09-16 75.29 77.14 74.92 76.58 4.3M
2025-09-15 73.95 74.83 73.86 74.12 1.8M
2025-09-12 74.50 74.64 73.45 73.87 1.4M
2025-09-11 73.50 74.85 73.27 74.83 3.0M
2025-09-10 72.78 73.47 71.78 72.50 2.7M
2025-09-09 72.00 72.51 71.86 72.40 2.8M
2025-09-08 73.00 73.05 71.95 73.02 2.8M
2025-09-05 73.15 73.75 72.57 72.79 4.2M
2025-09-04 71.35 73.00 71.08 72.99 3.7M
2025-09-03 71.08 71.76 70.65 71.23 2.9M
2025-09-02 72.11 72.32 70.78 71.59 4.4M
2025-08-29 74.99 75.69 73.50 73.75 4.2M
2025-08-28 70.19 75.35 69.67 75.03 9.0M
2025-08-27 64.62 65.40 63.94 65.29 2.9M
2025-08-26 65.78 65.98 64.85 64.93 2.2M
2025-08-25 65.68 66.50 65.50 65.93 2.6M
2025-08-22 64.21 64.95 63.72 64.92 2.9M
2025-08-21 63.28 64.14 63.28 63.62 2.0M
2025-08-20 63.60 63.71 62.66 63.18 2.4M
2025-08-19 64.23 64.93 64.17 64.86 4.3M
2025-08-18 63.67 64.40 62.75 62.95 3.8M
2025-08-15 62.40 62.80 61.90 62.37 4.1M
2025-08-14 61.65 62.00 60.13 60.31 3.6M
2025-08-13 61.75 62.28 61.57 61.86 5.3M
2025-08-12 60.35 60.38 59.30 59.34 4.3M
2025-08-11 60.00 60.13 59.39 59.48 4.2M
2025-08-08 61.44 61.86 58.44 58.80 7.0M
2025-08-07 62.58 63.15 61.59 62.16 1.9M
2025-08-06 61.23 62.08 61.23 61.90 1.5M
2025-08-05 61.84 62.12 61.11 61.17 1.1M
2025-08-04 61.78 62.40 61.60 62.06 1.2M
2025-08-01 61.26 61.41 59.86 60.63 2.2M
2025-07-31 62.04 62.55 61.50 61.95 1.9M
2025-07-30 62.81 63.16 61.47 61.73 2.5M
2025-07-29 63.31 63.70 62.82 63.13 1.7M
2025-07-28 63.73 64.17 63.14 63.50 2.3M
2025-07-25 64.33 64.76 63.83 64.43 1.2M
2025-07-24 64.57 64.90 64.13 64.54 1.5M
2025-07-23 63.85 65.22 63.55 64.55 1.9M
2025-07-22 63.00 63.84 62.44 63.30 1.6M
2025-07-21 63.54 64.18 63.19 63.37 1.5M
2025-07-18 63.23 63.90 62.79 63.61 4.4M
2025-07-17 63.03 63.25 62.26 62.32 2.6M
2025-07-16 63.52 64.23 62.94 63.03 3.1M
2025-07-15 61.82 63.13 61.25 63.09 5.4M
2025-07-14 61.98 62.43 61.55 61.66 1.6M
2025-07-11 62.00 62.74 61.70 61.92 1.7M
2025-07-10 62.00 62.65 61.54 61.87 1.8M
2025-07-09 60.89 61.50 60.20 61.35 4.1M
2025-07-08 61.10 61.11 60.38 60.54 2.3M
2025-07-07 60.60 62.22 60.15 61.46 3.6M
2025-07-03 58.50 59.12 58.41 58.74 1.0M
2025-07-02 59.09 59.35 58.76 59.12 1.3M
2025-07-01 58.50 59.16 58.30 58.97 2.1M
2025-06-30 58.17 58.97 57.82 58.64 2.0M
2025-06-27 58.52 58.80 58.16 58.67 0.9M
2025-06-26 59.35 59.35 58.58 58.70 1.6M
2025-06-25 58.97 59.61 58.81 59.37 3.6M
2025-06-24 57.98 59.16 57.84 58.89 4.0M
2025-06-23 56.13 57.67 55.83 57.61 3.9M
2025-06-20 56.48 56.84 55.70 55.85 5.5M
2025-06-18 58.29 58.60 56.37 56.54 7.0M
2025-06-17 60.73 61.65 60.50 60.67 2.8M
2025-06-16 60.64 61.27 60.44 60.45 1.4M
2025-06-13 59.76 60.27 59.60 59.98 2.9M
2025-06-12 61.06 61.14 60.70 60.92 2.0M
2025-06-11 62.19 62.35 61.06 61.26 1.6M
2025-06-10 62.17 62.50 61.32 61.96 2.1M
2025-06-09 62.17 62.45 60.94 62.36 1.9M
2025-06-06 59.98 60.78 59.43 60.61 3.4M
2025-06-05 61.63 62.37 61.54 61.98 3.8M
2025-06-04 61.30 61.97 60.69 61.63 3.2M
2025-06-03 63.89 64.00 62.64 63.05 2.3M
2025-06-02 62.85 63.92 62.85 63.65 1.1M
2025-05-30 63.19 63.19 61.88 62.65 2.2M
2025-05-29 64.80 65.25 63.88 64.56 2.8M
2025-05-28 62.44 63.18 62.34 63.17 1.7M
2025-05-27 62.33 63.00 61.62 61.75 2.1M
2025-05-23 61.45 62.83 61.23 62.33 3.0M
2025-05-22 61.62 62.08 60.85 61.06 4.0M
2025-05-21 63.67 63.67 61.92 62.25 3.8M
2025-05-20 63.65 64.19 61.28 63.38 7.6M
2025-05-19 65.71 67.44 65.07 67.10 4.3M
2025-05-16 65.10 65.43 64.52 64.97 2.9M
2025-05-15 65.86 65.92 65.07 65.51 2.8M
2025-05-14 66.44 66.61 65.53 66.38 2.3M
2025-05-13 65.44 66.92 65.20 66.24 2.0M
2025-05-12 64.50 65.82 64.19 65.52 3.3M
2025-05-09 61.27 62.13 60.80 61.45 1.7M
2025-05-08 62.28 62.55 61.42 61.97 1.9M
2025-05-07 61.91 62.27 61.20 62.12 2.5M
2025-05-06 60.99 62.39 60.83 61.22 3.9M
2025-05-05 59.71 60.96 59.54 60.49 2.2M
2025-05-02 60.90 60.93 59.72 60.17 2.7M
2025-05-01 58.76 59.75 58.64 59.38 1.4M
2025-04-30 59.54 59.71 58.65 58.99 2.1M
2025-04-29 59.19 59.93 58.96 59.33 2.7M
2025-04-28 58.08 59.10 58.08 58.62 2.4M
2025-04-25 57.66 58.07 57.17 57.52 3.0M
2025-04-24 57.61 58.65 57.36 57.66 2.5M
2025-04-23 58.20 59.56 58.17 58.20 5.1M
2025-04-22 56.50 57.67 56.50 56.87 4.3M
2025-04-21 54.78 55.51 54.03 55.25 4.2M
2025-04-17 56.94 57.70 54.61 54.85 6.3M
2025-04-16 56.42 56.59 54.94 55.55 5.1M
2025-04-15 56.37 57.00 56.34 56.47 3.4M
2025-04-14 56.50 59.42 56.50 56.75 7.5M
2025-04-11 54.25 54.92 52.64 54.73 5.6M
2025-04-10 56.86 56.89 53.37 54.19 8.8M
2025-04-09 53.19 55.59 51.97 54.79 8.9M
2025-04-08 55.02 55.60 51.35 52.21 8.3M
2025-04-07 53.05 57.19 52.52 53.55 8.1M
2025-04-04 57.50 57.50 54.35 55.89 7.9M
2025-04-03 62.39 62.41 61.12 61.20 3.8M
2025-04-02 63.08 63.84 62.53 63.58 1.6M
2025-04-01 63.25 64.14 62.47 63.17 2.7M
2025-03-31 63.04 63.96 62.60 63.58 2.5M
2025-03-28 64.80 65.18 62.64 62.68 2.5M
2025-03-27 64.17 65.69 64.01 65.18 2.3M
2025-03-26 63.46 63.90 62.50 63.11 2.2M
2025-03-25 63.19 63.71 62.73 63.67 3.3M
2025-03-24 65.15 65.23 63.45 63.91 3.9M
2025-03-21 63.21 64.26 62.69 64.23 4.1M
2025-03-20 64.49 64.85 63.73 64.53 3.2M
2025-03-19 66.90 67.28 65.77 67.00 3.9M
2025-03-18 66.54 67.10 65.71 66.09 3.5M
2025-03-17 62.51 66.73 62.30 66.67 6.3M
2025-03-14 62.64 63.50 61.98 62.03 2.5M
2025-03-13 61.05 61.17 60.10 60.80 3.2M
2025-03-12 60.50 61.63 59.32 61.62 4.5M
2025-03-11 62.34 62.60 60.40 61.59 4.7M
2025-03-10 63.05 64.19 62.02 62.22 4.3M
2025-03-07 63.57 64.44 62.30 63.83 7.7M
2025-03-06 63.91 64.84 63.13 63.52 7.1M
2025-03-05 60.78 64.11 60.68 64.01 7.5M
2025-03-04 57.59 60.26 57.25 59.36 5.3M
2025-03-03 57.90 60.19 57.80 57.81 4.8M
2025-02-28 55.72 57.95 55.69 56.68 5.6M
2025-02-27 57.63 58.22 56.81 57.20 7.8M
2025-02-26 60.82 60.93 58.36 58.61 12.4M
2025-02-25 59.04 59.11 55.60 57.30 17.8M
2025-02-24 67.41 67.41 64.51 64.66 6.1M
2025-02-21 67.25 68.47 66.15 67.02 6.2M
2025-02-20 66.37 67.21 63.70 66.11 5.9M
2025-02-19 67.64 67.68 66.27 66.68 2.0M
2025-02-18 68.10 68.22 66.17 67.17 4.0M
2025-02-14 72.06 72.14 68.86 69.25 4.3M
2025-02-13 67.19 69.79 67.19 69.74 2.6M
2025-02-12 66.25 68.44 64.85 68.06 3.3M
2025-02-11 65.66 67.13 62.87 65.69 2.9M
2025-02-10 70.00 70.25 67.56 68.39 2.7M
2025-02-07 68.74 69.79 68.22 69.22 3.3M
2025-02-06 70.00 70.00 67.92 68.53 2.5M
2025-02-05 68.95 69.83 68.39 68.82 3.1M
2025-02-04 73.36 73.56 71.18 71.27 2.3M
2025-02-03 71.28 73.42 70.19 72.03 2.7M
2025-01-31 73.00 73.02 70.11 70.17 2.1M
2025-01-30 71.24 74.15 71.24 73.50 1.3M
2025-01-29 72.26 72.82 71.05 71.29 1.1M
2025-01-28 69.72 71.45 68.86 71.44 1.2M
2025-01-27 70.85 71.05 69.02 70.00 2.4M
2025-01-24 69.88 71.66 69.38 71.52 2.7M
2025-01-23 67.19 68.20 66.65 68.00 2.0M
2025-01-22 67.83 68.07 66.03 66.87 2.3M
2025-01-21 69.22 69.39 68.29 68.96 3.1M
2025-01-17 66.59 68.69 66.35 67.16 2.9M
2025-01-16 65.34 65.86 64.87 65.81 2.1M
2025-01-15 65.32 65.35 64.60 65.02 1.9M
2025-01-14 64.95 65.10 63.95 64.40 2.0M
2025-01-13 63.63 64.52 63.37 63.71 2.3M
2025-01-10 63.50 63.58 62.37 63.15 3.1M
2025-01-08 65.41 65.74 64.37 64.90 3.2M
2025-01-07 65.46 65.88 64.88 65.00 2.6M
2025-01-06 67.69 67.86 65.30 65.34 2.5M
2025-01-03 66.00 67.65 66.00 67.60 3.1M
2025-01-02 66.42 66.82 64.68 64.77 3.2M