| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-07-07 | $165.54 | $165.53 | $169.81 | $163.71 |
| 2023-07-08 | $165.53 | $167.41 | $168.95 | $165.04 |
| 2023-07-09 | $167.41 | $165.97 | $168.17 | $165.06 |
| 2023-07-10 | $165.97 | $163.48 | $168.23 | $162.93 |
| 2023-07-11 | $163.48 | $165.42 | $166.34 | $163.30 |
| 2023-07-12 | $165.42 | $163.61 | $164.34 | $162.00 |
| 2023-07-13 | $163.61 | $165.34 | $169.69 | $164.62 |
| 2023-07-14 | $165.34 | $160.75 | $162.23 | $156.44 |
| 2023-07-15 | $160.75 | $164.79 | $166.16 | $158.73 |
| 2023-07-16 | $164.79 | $165.49 | $166.43 | $162.83 |
| 2023-07-17 | $165.49 | $168.19 | $168.80 | $163.07 |
| 2023-07-18 | $168.19 | $166.97 | $167.50 | $164.40 |
| 2023-07-19 | $166.97 | $165.84 | $169.67 | $165.60 |
| 2023-07-20 | $165.84 | $165.86 | $166.28 | $163.48 |
| 2023-07-21 | $165.86 | $162.03 | $166.84 | $161.16 |
| 2023-07-22 | $162.03 | $162.39 | $163.61 | $160.78 |
| 2023-07-23 | $162.39 | $163.76 | $167.16 | $162.91 |
| 2023-07-24 | $163.76 | $161.06 | $163.05 | $158.26 |
| 2023-07-25 | $161.06 | $162.85 | $163.02 | $160.71 |
| 2023-07-26 | $162.85 | $163.08 | $163.96 | $161.43 |
| 2023-07-27 | $163.08 | $162.09 | $162.91 | $161.16 |
| 2023-07-28 | $162.09 | $163.03 | $164.73 | $162.33 |
| 2023-07-29 | $163.03 | $163.09 | $164.12 | $162.54 |
| 2023-07-30 | $163.09 | $160.35 | $163.54 | $159.53 |
| 2023-07-31 | $160.35 | $161.30 | $161.91 | $158.96 |
| 2023-08-01 | $161.30 | $160.20 | $168.64 | $160.20 |
| 2023-08-02 | $160.20 | $159.97 | $160.79 | $156.24 |
| 2023-08-03 | $159.97 | $160.36 | $162.08 | $159.31 |
| 2023-08-04 | $160.36 | $158.48 | $161.77 | $157.23 |
| 2023-08-05 | $158.48 | $159.66 | $161.37 | $157.98 |
| 2023-08-06 | $159.66 | $159.61 | $161.06 | $159.11 |
| 2023-08-07 | $159.61 | $158.20 | $161.20 | $157.64 |
| 2023-08-08 | $158.20 | $158.83 | $162.22 | $157.78 |
| 2023-08-09 | $158.83 | $157.14 | $158.42 | $156.49 |
| 2023-08-10 | $157.16 | $156.01 | $157.81 | $153.46 |
| 2023-08-11 | $156.03 | $156.87 | $157.96 | $155.75 |
| 2023-08-12 | $156.87 | $157.85 | $158.50 | $156.44 |
| 2023-08-13 | $157.85 | $158.21 | $159.03 | $156.16 |
| 2023-08-14 | $158.21 | $158.46 | $160.05 | $158.10 |
| 2023-08-15 | $158.46 | $155.26 | $157.68 | $154.82 |
| 2023-08-16 | $155.26 | $153.90 | $154.51 | $151.52 |
| 2023-08-17 | $153.90 | $141.62 | $145.21 | $141.35 |
| 2023-08-18 | $141.62 | $143.53 | $143.69 | $138.45 |
| 2023-08-19 | $143.53 | $144.23 | $146.24 | $143.19 |
| 2023-08-20 | $144.23 | $147.33 | $149.32 | $144.05 |
| 2023-08-21 | $147.33 | $149.60 | $149.86 | $146.15 |
| 2023-08-22 | $149.60 | $145.44 | $149.69 | $145.44 |
| 2023-08-23 | $145.44 | $142.95 | $148.44 | $141.49 |
| 2023-08-24 | $142.95 | $138.55 | $141.64 | $136.06 |
| 2023-08-25 | $138.55 | $140.10 | $140.54 | $136.66 |
| 2023-08-26 | $140.10 | $143.00 | $144.93 | $139.62 |
| 2023-08-27 | $143.00 | $145.36 | $145.88 | $143.22 |
| 2023-08-28 | $145.36 | $145.18 | $147.29 | $142.31 |
| 2023-08-29 | $145.18 | $146.90 | $155.27 | $144.26 |
| 2023-08-30 | $146.90 | $142.07 | $147.75 | $140.95 |
| 2023-08-31 | $142.07 | $143.14 | $143.89 | $134.45 |
| 2023-09-01 | $143.14 | $140.89 | $143.41 | $139.96 |
| 2023-09-02 | $140.89 | $140.13 | $142.22 | $139.25 |
| 2023-09-03 | $140.13 | $140.82 | $141.73 | $139.47 |
| 2023-09-04 | $140.82 | $141.11 | $143.02 | $139.92 |
| 2023-09-05 | $141.11 | $137.61 | $141.58 | $137.48 |
| 2023-09-06 | $137.61 | $142.12 | $142.95 | $137.31 |
| 2023-09-07 | $142.12 | $143.47 | $145.96 | $142.10 |
| 2023-09-08 | $143.47 | $143.89 | $144.02 | $140.57 |
| 2023-09-09 | $143.89 | $143.40 | $144.20 | $142.31 |
| 2023-09-10 | $143.40 | $142.96 | $143.58 | $142.01 |
| 2023-09-11 | $142.96 | $139.92 | $140.58 | $137.18 |
| 2023-09-12 | $139.92 | $140.75 | $144.60 | $139.25 |
| 2023-09-13 | $140.75 | $143.15 | $145.59 | $142.60 |
| 2023-09-14 | $143.15 | $146.62 | $146.73 | $143.70 |
| 2023-09-15 | $146.62 | $147.79 | $149.82 | $146.36 |
| 2023-09-16 | $147.79 | $144.40 | $147.88 | $144.40 |
| 2023-09-17 | $144.40 | $145.78 | $146.66 | $143.34 |
| 2023-09-18 | $145.78 | $145.64 | $148.40 | $143.47 |
| 2023-09-19 | $145.76 | $147.72 | $149.81 | $146.33 |
| 2023-09-20 | $147.72 | $148.22 | $148.24 | $146.26 |
| 2023-09-21 | $148.22 | $145.11 | $147.21 | $144.16 |
| 2023-09-22 | $145.11 | $145.04 | $146.39 | $144.64 |
| 2023-09-23 | $145.04 | $141.75 | $145.42 | $141.57 |
| 2023-09-24 | $141.75 | $143.73 | $143.84 | $139.93 |
| 2023-09-25 | $143.73 | $144.46 | $145.64 | $143.93 |
| 2023-09-26 | $144.45 | $144.64 | $145.30 | $143.04 |
| 2023-09-27 | $144.64 | $146.48 | $146.98 | $143.40 |
| 2023-09-28 | $146.48 | $146.19 | $150.92 | $144.95 |
| 2023-09-29 | $146.19 | $146.87 | $146.90 | $144.29 |
| 2023-09-30 | $146.87 | $146.58 | $147.95 | $145.26 |
| 2023-10-01 | $146.59 | $149.02 | $149.91 | $145.53 |
| 2023-10-02 | $149.21 | $145.98 | $147.77 | $142.87 |
| 2023-10-03 | $146.11 | $147.07 | $147.95 | $144.54 |
| 2023-10-04 | $147.13 | $150.45 | $151.84 | $148.59 |
| 2023-10-05 | $150.29 | $149.55 | $150.81 | $146.17 |
| 2023-10-06 | $149.55 | $151.97 | $153.07 | $149.76 |
| 2023-10-07 | $151.92 | $155.48 | $155.48 | $150.95 |
| 2023-10-08 | $155.48 | $156.32 | $156.62 | $153.75 |
| 2023-10-09 | $156.32 | $153.81 | $155.52 | $152.35 |
| 2023-10-10 | $153.81 | $152.13 | $153.72 | $151.39 |
| 2023-10-11 | $152.31 | $152.32 | $152.35 | $152.31 |
| 2023-10-12 | $153.92 | $152.43 | $153.85 | $151.04 |
| 2023-10-13 | $152.43 | $153.58 | $153.95 | $151.26 |
| 2023-10-14 | $153.58 | $152.91 | $154.09 | $151.65 |
| 2023-10-15 | $152.91 | $152.49 | $155.65 | $151.98 |
| 2023-10-16 | $152.49 | $152.57 | $160.22 | $145.96 |
| 2023-10-17 | $152.57 | $150.57 | $153.27 | $149.09 |
| 2023-10-18 | $150.57 | $149.66 | $152.49 | $148.95 |
| 2023-10-19 | $149.69 | $152.61 | $154.24 | $149.47 |
| 2023-10-20 | $152.61 | $154.92 | $158.46 | $154.30 |
| 2023-10-21 | $154.82 | $157.86 | $160.57 | $155.86 |
| 2023-10-22 | $157.86 | $159.25 | $167.58 | $158.08 |
| 2023-10-23 | $159.04 | $160.95 | $175.94 | $155.07 |
| 2023-10-24 | $160.95 | $158.08 | $166.19 | $154.62 |
| 2023-10-25 | $158.08 | $160.16 | $161.99 | $156.82 |
| 2023-10-26 | $160.16 | $159.65 | $160.85 | $157.57 |
| 2023-10-27 | $159.83 | $161.00 | $161.39 | $156.82 |
| 2023-10-28 | $161.00 | $162.22 | $164.57 | $158.54 |
| 2023-10-29 | $162.22 | $175.64 | $176.84 | $160.97 |
| 2023-10-30 | $175.64 | $173.09 | $180.24 | $166.56 |
| 2023-10-31 | $172.78 | $172.28 | $175.37 | $170.93 |
| 2023-11-01 | $172.28 | $171.60 | $177.31 | $170.54 |
| 2023-11-02 | $171.60 | $171.24 | $173.76 | $165.79 |
| 2023-11-03 | $171.24 | $171.16 | $177.03 | $168.69 |
| 2023-11-04 | $171.16 | $168.31 | $173.78 | $167.12 |
| 2023-11-05 | $168.31 | $169.42 | $170.61 | $167.70 |
| 2023-11-06 | $169.42 | $165.21 | $169.63 | $164.58 |
| 2023-11-07 | $165.21 | $166.16 | $171.02 | $163.68 |
| 2023-11-08 | $166.16 | $167.14 | $169.78 | $165.08 |
| 2023-11-09 | $167.36 | $170.38 | $172.66 | $161.50 |
| 2023-11-10 | $170.38 | $170.93 | $176.38 | $168.81 |
| 2023-11-11 | $170.93 | $169.29 | $172.79 | $167.81 |
| 2023-11-12 | $169.29 | $171.23 | $171.83 | $167.30 |
| 2023-11-13 | $171.23 | $162.68 | $169.39 | $162.35 |
| 2023-11-14 | $162.68 | $163.32 | $164.42 | $157.07 |
| 2023-11-15 | $163.32 | $160.97 | $176.16 | $159.38 |
| 2023-11-16 | $160.97 | $160.78 | $161.18 | $153.62 |
| 2023-11-17 | $160.78 | $163.17 | $169.14 | $161.71 |
| 2023-11-18 | $163.17 | $160.82 | $163.01 | $159.61 |
| 2023-11-19 | $160.82 | $164.21 | $166.45 | $163.58 |
| 2023-11-20 | $164.21 | $163.10 | $166.32 | $162.39 |
| 2023-11-21 | $163.10 | $158.84 | $160.63 | $155.16 |
| 2023-11-22 | $158.84 | $162.98 | $168.11 | $161.86 |
| 2023-11-23 | $162.98 | $165.98 | $168.18 | $162.40 |
| 2023-11-24 | $165.98 | $170.57 | $171.33 | $166.38 |
| 2023-11-25 | $170.72 | $171.98 | $173.31 | $169.81 |
| 2023-11-26 | $172.02 | $172.03 | $172.03 | $172.02 |
| 2023-11-27 | $169.40 | $165.52 | $170.14 | $165.34 |
| 2023-11-28 | $165.52 | $167.84 | $170.26 | $165.12 |
| 2023-11-29 | $167.84 | $166.14 | $168.30 | $164.66 |
| 2023-11-30 | $166.14 | $169.93 | $170.39 | $164.99 |
| 2023-12-01 | $169.93 | $171.83 | $174.57 | $170.09 |
| 2023-12-02 | $171.83 | $172.76 | $176.43 | $171.18 |
| 2023-12-03 | $172.76 | $172.44 | $175.88 | $171.80 |
| 2023-12-04 | $172.44 | $170.67 | $181.33 | $166.64 |
| 2023-12-05 | $170.67 | $171.07 | $180.81 | $170.32 |
| 2023-12-06 | $171.07 | $170.71 | $174.25 | $169.83 |
| 2023-12-07 | $170.71 | $172.84 | $177.21 | $168.42 |
| 2023-12-08 | $172.84 | $174.09 | $178.60 | $172.46 |
| 2023-12-09 | $174.09 | $175.15 | $176.29 | $171.88 |
| 2023-12-10 | $175.15 | $176.09 | $178.32 | $175.08 |
| 2023-12-11 | $176.09 | $171.91 | $174.06 | $162.01 |
| 2023-12-12 | $171.91 | $170.83 | $173.36 | $168.92 |
| 2023-12-13 | $170.83 | $169.11 | $178.24 | $167.69 |
| 2023-12-14 | $169.11 | $168.08 | $171.91 | $167.09 |
| 2023-12-15 | $168.08 | $168.18 | $171.78 | $163.77 |
| 2023-12-16 | $168.18 | $168.76 | $172.86 | $167.28 |
| 2023-12-17 | $168.76 | $167.88 | $168.21 | $164.32 |
| 2023-12-18 | $167.88 | $173.80 | $180.07 | $172.90 |
| 2023-12-19 | $173.80 | $171.31 | $173.51 | $167.38 |
| 2023-12-20 | $171.31 | $174.85 | $179.31 | $171.27 |
| 2023-12-21 | $174.85 | $173.22 | $178.09 | $172.47 |
| 2023-12-22 | $173.22 | $176.96 | $177.97 | $172.51 |
| 2023-12-23 | $176.96 | $178.65 | $178.91 | $174.54 |
| 2023-12-24 | $178.52 | $171.45 | $176.05 | $170.72 |
| 2023-12-25 | $171.45 | $174.46 | $177.08 | $172.06 |
| 2023-12-26 | $174.46 | $174.11 | $176.28 | $170.15 |
| 2023-12-27 | $174.11 | $175.62 | $180.70 | $173.23 |
| 2023-12-28 | $175.62 | $174.53 | $177.30 | $171.72 |
| 2023-12-29 | $174.70 | $166.53 | $174.98 | $162.82 |
| 2023-12-30 | $166.53 | $165.89 | $169.05 | $163.19 |
| 2023-12-31 | $165.89 | $165.15 | $168.32 | $163.96 |
| 2024-01-01 | $165.15 | $169.85 | $173.56 | $169.85 |
| 2024-01-02 | $169.85 | $167.56 | $172.87 | $167.15 |
| 2024-01-03 | $167.56 | $154.27 | $163.66 | $153.97 |
| 2024-01-04 | $154.27 | $164.49 | $166.48 | $153.00 |
| 2024-01-05 | $164.93 | $155.91 | $165.18 | $155.11 |
| 2024-01-06 | $155.91 | $152.64 | $159.02 | $151.14 |
| 2024-01-07 | $152.64 | $146.22 | $155.06 | $145.17 |
| 2024-01-08 | $146.22 | $148.01 | $165.40 | $145.19 |
| 2024-01-09 | $148.01 | $144.46 | $149.25 | $140.35 |
| 2024-01-10 | $144.46 | $149.15 | $155.82 | $145.37 |
| 2024-01-11 | $149.15 | $152.59 | $154.77 | $145.92 |
| 2024-01-12 | $152.79 | $152.81 | $152.81 | $152.78 |
| 2024-01-17 | $157.17 | $157.58 | $162.45 | $155.70 |
| 2024-01-18 | $157.58 | $153.05 | $158.54 | $150.45 |
| 2024-01-19 | $153.05 | $158.18 | $158.80 | $152.89 |
| 2024-01-20 | $158.18 | $156.62 | $159.79 | $155.54 |
| 2024-01-21 | $156.62 | $157.43 | $163.25 | $154.52 |
| 2024-01-22 | $157.43 | $150.47 | $153.71 | $148.13 |
| 2024-01-23 | $150.47 | $150.37 | $154.72 | $150.13 |
| 2024-01-24 | $150.37 | $152.58 | $157.07 | $150.33 |
| 2024-01-25 | $152.58 | $157.33 | $158.21 | $151.26 |
| 2024-01-26 | $157.33 | $159.36 | $169.27 | $156.90 |
| 2024-01-27 | $159.36 | $160.32 | $164.24 | $158.30 |
| 2024-01-28 | $160.32 | $160.80 | $161.60 | $157.52 |
| 2024-01-29 | $160.80 | $168.01 | $173.08 | $164.33 |
| 2024-01-30 | $168.01 | $160.18 | $170.27 | $158.16 |
| 2024-01-31 | $160.18 | $164.77 | $166.39 | $157.54 |
| 2024-02-01 | $163.50 | $166.22 | $173.24 | $165.49 |
| 2024-02-02 | $166.22 | $168.75 | $171.17 | $165.43 |
| 2024-02-03 | $168.75 | $165.20 | $169.42 | $161.81 |
| 2024-02-04 | $165.38 | $165.68 | $166.53 | $163.00 |
| 2024-02-05 | $165.68 | $165.28 | $169.08 | $161.19 |
| 2024-02-06 | $165.28 | $105.01 | $168.23 | $100.23 |
| 2024-02-07 | $105.06 | $103.82 | $105.07 | $103.81 |
| 2024-02-08 | $131.06 | $128.73 | $134.05 | $117.82 |
| 2024-02-09 | $128.73 | $128.10 | $128.73 | $127.98 |
| 2024-02-10 | $121.71 | $119.23 | $124.34 | $116.46 |
| 2024-02-11 | $119.84 | $120.76 | $123.46 | $115.44 |
| 2024-02-12 | $120.63 | $126.36 | $128.60 | $119.76 |
| 2024-02-13 | $126.45 | $127.87 | $128.82 | $122.37 |
| 2024-02-14 | $127.86 | $128.16 | $136.71 | $126.24 |
| 2024-02-15 | $128.16 | $125.73 | $129.21 | $123.60 |
| 2024-02-16 | $125.73 | $122.58 | $129.21 | $120.71 |
| 2024-02-17 | $122.58 | $121.21 | $123.33 | $117.75 |
| 2024-02-18 | $121.21 | $122.11 | $124.93 | $119.66 |
| 2024-02-19 | $122.25 | $113.08 | $123.22 | $109.32 |
| 2024-02-20 | $113.08 | $123.70 | $125.60 | $112.29 |
| 2024-02-21 | $123.70 | $123.02 | $125.58 | $116.22 |
| 2024-02-22 | $123.02 | $123.96 | $124.85 | $121.10 |
| 2024-02-23 | $123.96 | $123.76 | $124.50 | $113.93 |
| 2024-02-24 | $123.76 | $123.89 | $123.91 | $123.54 |
| 2024-02-25 | $123.86 | $128.75 | $128.86 | $123.03 |
| 2024-02-26 | $128.75 | $127.86 | $128.75 | $127.86 |
| 2024-02-27 | $132.95 | $136.97 | $144.67 | $132.90 |
| 2024-02-28 | $136.97 | $134.49 | $141.66 | $133.99 |
| 2024-02-29 | $134.49 | $138.22 | $141.07 | $133.75 |
| 2024-03-01 | $138.06 | $144.23 | $146.12 | $137.34 |
| 2024-03-02 | $144.23 | $146.47 | $146.61 | $140.48 |
| 2024-03-03 | $146.47 | $146.35 | $146.48 | $146.35 |
| 2024-03-07 | $144.21 | $144.24 | $148.80 | $138.01 |
| 2024-03-08 | $144.24 | $144.25 | $144.25 | $144.24 |
| 2024-03-10 | $143.56 | $146.48 | $148.41 | $141.68 |
| 2024-03-11 | $146.48 | $146.47 | $146.48 | $146.47 |
| 2024-03-12 | $145.20 | $145.01 | $147.22 | $142.84 |
| 2024-03-13 | $145.01 | $150.25 | $150.29 | $140.61 |
| 2024-03-14 | $149.87 | $146.72 | $151.90 | $140.74 |
| 2024-03-15 | $146.72 | $142.04 | $147.62 | $138.70 |
| 2024-03-16 | $142.04 | $139.25 | $148.66 | $135.17 |
| 2024-03-17 | $139.21 | $140.21 | $145.39 | $136.69 |
| 2024-03-18 | $139.61 | $140.99 | $141.62 | $136.62 |
| 2024-03-19 | $140.99 | $140.94 | $140.99 | $140.94 |
| 2024-03-20 | $134.02 | $139.67 | $142.67 | $129.18 |
| 2024-03-21 | $139.67 | $138.15 | $144.37 | $137.76 |
| 2024-03-22 | $138.15 | $134.65 | $140.78 | $131.26 |
| 2024-03-23 | $135.03 | $138.96 | $140.27 | $133.61 |
| 2024-03-24 | $138.96 | $141.81 | $143.91 | $137.48 |
| 2024-03-25 | $141.81 | $142.44 | $143.35 | $139.76 |
| 2024-03-26 | $142.44 | $134.97 | $143.59 | $133.19 |
| 2024-03-27 | $134.97 | $135.04 | $135.05 | $134.96 |
| 2024-03-28 | $137.72 | $134.96 | $139.93 | $134.56 |
| 2024-03-29 | $134.96 | $132.55 | $137.17 | $129.51 |
| 2024-03-30 | $132.55 | $129.02 | $133.69 | $125.31 |
| 2024-03-31 | $129.01 | $128.41 | $130.45 | $126.44 |
| 2024-04-01 | $128.41 | $123.19 | $129.52 | $119.89 |
| 2024-04-02 | $123.19 | $122.29 | $124.66 | $116.42 |
| 2024-04-03 | $122.29 | $128.66 | $129.77 | $120.14 |
| 2024-04-04 | $128.66 | $128.42 | $128.66 | $128.37 |
| 2024-04-05 | $131.87 | $126.77 | $132.24 | $125.09 |
| 2024-04-06 | $126.77 | $131.90 | $132.66 | $126.66 |
| 2024-04-07 | $131.90 | $131.37 | $137.93 | $128.60 |
| 2024-04-08 | $131.37 | $131.35 | $131.37 | $131.34 |
| 2024-04-09 | $136.65 | $133.49 | $139.94 | $130.02 |
| 2024-04-10 | $133.49 | $133.42 | $136.61 | $130.14 |
| 2024-04-11 | $133.42 | $133.21 | $135.91 | $132.03 |
| 2024-04-12 | $133.21 | $133.23 | $133.27 | $133.21 |
| 2024-04-15 | $121.57 | $123.38 | $127.23 | $117.51 |
| 2024-04-16 | $123.38 | $121.71 | $123.96 | $114.36 |
| 2024-04-17 | $121.71 | $117.14 | $125.27 | $116.19 |
| 2024-04-18 | $117.14 | $117.23 | $117.23 | $117.14 |
| 2024-04-19 | $116.46 | $116.96 | $121.69 | $110.62 |
| 2024-04-20 | $116.96 | $122.17 | $122.17 | $116.59 |
| 2024-04-21 | $122.17 | $118.73 | $125.15 | $115.91 |
| 2024-04-22 | $118.73 | $119.05 | $119.05 | $118.73 |
| 2024-04-23 | $121.12 | $121.45 | $124.15 | $120.08 |
| 2024-04-24 | $121.45 | $118.92 | $122.38 | $118.21 |
| 2024-04-25 | $118.92 | $119.99 | $121.70 | $116.87 |
| 2024-04-26 | $119.99 | $120.23 | $122.56 | $119.14 |
| 2024-04-27 | $120.23 | $120.23 | $120.23 | $120.23 |
| 2024-04-28 | $122.88 | $126.57 | $129.96 | $121.36 |
| 2024-04-29 | $126.57 | $128.98 | $129.70 | $122.13 |
| 2024-04-30 | $128.98 | $119.46 | $131.50 | $117.09 |
| 2024-05-01 | $119.46 | $123.54 | $123.59 | $115.43 |
| 2024-05-02 | $123.54 | $123.21 | $125.85 | $119.34 |
| 2024-05-03 | $123.21 | $125.20 | $126.57 | $121.91 |
| 2024-05-04 | $125.20 | $123.20 | $129.48 | $122.43 |
| 2024-05-05 | $123.20 | $134.58 | $134.58 | $122.80 |
| 2024-05-06 | $134.39 | $130.52 | $134.71 | $128.87 |
| 2024-05-07 | $130.52 | $127.44 | $133.40 | $125.68 |
| 2024-05-08 | $127.44 | $131.79 | $131.84 | $126.91 |
| 2024-05-09 | $131.79 | $132.50 | $134.88 | $128.66 |
| 2024-05-10 | $132.50 | $132.63 | $134.29 | $130.59 |
| 2024-05-11 | $132.63 | $131.68 | $133.54 | $129.16 |
| 2024-05-12 | $131.68 | $133.23 | $134.77 | $131.63 |
| 2024-05-13 | $133.23 | $135.45 | $137.10 | $130.83 |
| 2024-05-14 | $135.45 | $131.92 | $137.00 | $131.52 |
| 2024-05-15 | $131.92 | $134.71 | $136.53 | $130.54 |
| 2024-05-16 | $134.71 | $134.76 | $134.76 | $134.71 |
| 2024-05-17 | $134.09 | $134.99 | $135.63 | $132.62 |
| 2024-05-18 | $134.99 | $136.19 | $137.80 | $134.41 |
| 2024-05-19 | $136.19 | $134.54 | $136.35 | $134.05 |
| 2024-05-20 | $134.54 | $135.19 | $136.94 | $134.01 |
| 2024-05-21 | $135.13 | $136.18 | $142.17 | $134.33 |
| 2024-05-22 | $136.18 | $138.43 | $139.58 | $135.44 |
| 2024-05-23 | $138.43 | $138.69 | $141.35 | $137.00 |
| 2024-05-24 | $138.69 | $141.12 | $143.90 | $137.20 |
| 2024-05-25 | $141.12 | $141.17 | $141.28 | $140.92 |
| 2024-05-26 | $141.31 | $142.25 | $143.79 | $140.41 |
| 2024-05-27 | $142.25 | $141.31 | $144.05 | $140.76 |
| 2024-05-28 | $141.31 | $141.29 | $144.55 | $140.87 |
| 2024-05-29 | $141.29 | $141.29 | $141.30 | $141.27 |
| 2024-05-30 | $139.68 | $146.10 | $147.21 | $139.68 |
| 2024-05-31 | $146.10 | $147.92 | $148.75 | $143.58 |
| 2024-06-01 | $147.92 | $148.89 | $150.83 | $146.28 |
| 2024-06-02 | $148.89 | $152.63 | $152.96 | $148.77 |
| 2024-06-03 | $152.63 | $155.16 | $158.13 | $151.51 |
| 2024-06-04 | $155.16 | $159.97 | $160.94 | $154.88 |
| 2024-06-05 | $159.97 | $163.38 | $165.22 | $159.20 |
| 2024-06-06 | $163.38 | $165.06 | $166.05 | $162.29 |
| 2024-06-07 | $165.06 | $153.59 | $174.43 | $153.27 |
| 2024-06-08 | $153.94 | $169.53 | $170.05 | $153.84 |
| 2024-06-09 | $169.53 | $174.05 | $175.28 | $166.64 |
| 2024-06-10 | $174.05 | $178.40 | $182.09 | $173.21 |
| 2024-06-11 | $178.40 | $174.52 | $180.94 | $167.61 |
| 2024-06-12 | $174.52 | $180.61 | $182.33 | $174.04 |
| 2024-06-13 | $180.61 | $172.23 | $181.20 | $171.46 |
| 2024-06-14 | $171.84 | $170.39 | $176.72 | $164.30 |
| 2024-06-15 | $170.39 | $177.34 | $178.05 | $169.09 |
| 2024-06-16 | $177.34 | $177.37 | $177.97 | $172.23 |
| 2024-06-17 | $177.37 | $174.24 | $178.15 | $170.77 |
| 2024-06-18 | $174.24 | $169.80 | $174.52 | $166.90 |
| 2024-06-19 | $169.80 | $168.31 | $172.09 | $166.73 |
| 2024-06-20 | $168.31 | $169.92 | $172.27 | $167.28 |
| 2024-06-21 | $169.92 | $160.13 | $175.68 | $158.16 |
| 2024-06-22 | $160.13 | $166.54 | $167.96 | $160.13 |
| 2024-06-23 | $166.54 | $164.06 | $168.25 | $160.55 |
| 2024-06-24 | $164.06 | $159.00 | $167.55 | $155.72 |
| 2024-06-25 | $159.00 | $161.69 | $164.80 | $158.49 |
| 2024-06-26 | $161.69 | $164.71 | $167.24 | $161.55 |
| 2024-06-27 | $164.71 | $165.75 | $167.69 | $163.64 |
| 2024-06-28 | $165.75 | $167.67 | $169.27 | $165.75 |
| 2024-06-29 | $167.67 | $165.13 | $168.42 | $164.90 |
| 2024-06-30 | $165.13 | $168.10 | $169.95 | $165.05 |
| 2024-07-01 | $168.10 | $168.32 | $174.57 | $167.04 |
| 2024-07-02 | $168.32 | $167.98 | $168.32 | $167.82 |
| 2024-07-03 | $168.86 | $165.67 | $171.43 | $165.02 |
| 2024-07-04 | $165.67 | $155.58 | $166.30 | $155.12 |
| 2024-07-05 | $155.58 | $155.25 | $156.29 | $133.97 |
| 2024-07-06 | $155.25 | $158.52 | $159.38 | $153.48 |
| 2024-07-07 | $158.52 | $148.73 | $159.94 | $148.72 |
| 2024-07-08 | $148.73 | $154.51 | $155.31 | $144.82 |
| 2024-07-09 | $154.51 | $155.29 | $155.82 | $152.26 |
| 2024-07-10 | $155.29 | $155.86 | $158.92 | $152.55 |
| 2024-07-11 | $155.86 | $158.62 | $160.73 | $155.01 |
| 2024-07-12 | $158.62 | $159.94 | $160.24 | $157.19 |
| 2024-07-13 | $159.94 | $157.26 | $162.81 | $156.67 |
| 2024-07-14 | $157.26 | $157.26 | $157.26 | $157.26 |
| 2024-07-15 | $159.99 | $158.82 | $162.07 | $157.39 |
| 2024-07-16 | $158.82 | $161.93 | $163.71 | $157.16 |
| 2024-07-17 | $161.93 | $160.37 | $164.25 | $159.05 |
| 2024-07-18 | $160.37 | $161.09 | $162.07 | $160.02 |
| 2024-07-19 | $161.09 | $161.42 | $163.22 | $157.77 |
| 2024-07-20 | $161.42 | $163.63 | $165.45 | $161.26 |
| 2024-07-21 | $163.54 | $164.51 | $167.99 | $163.83 |
| 2024-07-22 | $164.51 | $161.42 | $166.62 | $159.66 |
| 2024-07-23 | $160.99 | $161.02 | $161.88 | $157.88 |
| 2024-07-24 | $161.02 | $160.19 | $164.16 | $158.98 |
| 2024-07-25 | $160.19 | $163.00 | $163.07 | $152.15 |
| 2024-07-26 | $163.00 | $161.41 | $176.71 | $161.04 |
| 2024-07-27 | $161.41 | $162.71 | $165.69 | $160.76 |
| 2024-07-28 | $162.71 | $164.48 | $165.26 | $159.93 |
| 2024-07-29 | $164.48 | $161.13 | $165.62 | $160.95 |
| 2024-07-30 | $161.13 | $161.15 | $161.19 | $161.13 |
| 2024-07-31 | $157.80 | $157.57 | $161.46 | $155.77 |
| 2024-08-01 | $157.57 | $157.57 | $157.57 | $157.57 |
| 2024-08-02 | $156.53 | $158.02 | $167.68 | $155.26 |
| 2024-08-03 | $158.02 | $158.06 | $158.06 | $158.00 |
| 2024-08-04 | $149.32 | $150.31 | $154.06 | $144.71 |
| 2024-08-05 | $150.31 | $150.34 | $150.40 | $150.31 |
| 2024-08-06 | $145.90 | $147.86 | $151.80 | $145.81 |
| 2024-08-07 | $147.86 | $145.87 | $153.13 | $142.43 |
| 2024-08-08 | $145.87 | $158.17 | $159.14 | $145.85 |
| 2024-08-09 | $158.17 | $153.04 | $159.01 | $152.42 |
| 2024-08-10 | $153.04 | $150.67 | $153.30 | $146.93 |
| 2024-08-11 | $150.67 | $149.24 | $151.96 | $148.51 |
| 2024-08-12 | $149.24 | $150.65 | $151.61 | $147.84 |
| 2024-08-13 | $150.65 | $147.65 | $151.41 | $147.17 |
| 2024-08-14 | $147.65 | $151.20 | $164.13 | $147.53 |
| 2024-08-15 | $151.20 | $149.58 | $153.58 | $147.65 |
| 2024-08-16 | $149.58 | $148.89 | $151.58 | $147.96 |
| 2024-08-17 | $148.89 | $150.32 | $150.32 | $148.60 |
| 2024-08-18 | $150.32 | $151.49 | $152.11 | $149.78 |
| 2024-08-19 | $151.49 | $155.11 | $157.19 | $150.04 |
| 2024-08-20 | $155.11 | $159.70 | $162.27 | $153.98 |
| 2024-08-21 | $159.70 | $161.53 | $162.48 | $157.05 |
| 2024-08-22 | $161.53 | $168.87 | $169.87 | $159.89 |
| 2024-08-23 | $168.87 | $173.47 | $173.92 | $163.15 |
| 2024-08-24 | $173.47 | $169.67 | $176.17 | $167.04 |
| 2024-08-25 | $169.67 | $166.47 | $171.77 | $165.10 |
| 2024-08-26 | $166.47 | $166.59 | $167.95 | $161.31 |
| 2024-08-27 | $166.59 | $155.74 | $168.34 | $155.15 |
| 2024-08-28 | $155.74 | $158.06 | $160.16 | $153.44 |
| 2024-08-29 | $158.06 | $158.05 | $158.06 | $158.05 |
| 2025-01-24 | $221.19 | $220.47 | $222.66 | $213.04 |
| 2025-01-25 | $220.47 | $221.62 | $222.94 | $216.87 |
| 2025-01-26 | $221.62 | $218.99 | $225.64 | $218.01 |
| 2025-01-27 | $218.99 | $214.48 | $223.24 | $208.76 |
| 2025-01-28 | $214.48 | $218.18 | $225.40 | $212.21 |
| 2025-01-29 | $218.18 | $221.82 | $225.74 | $216.43 |
| 2025-01-30 | $221.82 | $232.77 | $242.46 | $221.59 |
| 2025-01-31 | $232.77 | $238.96 | $239.90 | $231.06 |
| 2025-02-01 | $238.96 | $234.25 | $242.39 | $232.20 |
| 2025-02-02 | $234.25 | $221.76 | $239.70 | $217.01 |
| 2025-02-03 | $221.76 | $225.60 | $226.99 | $190.31 |
| 2025-02-04 | $225.60 | $220.10 | $235.06 | $216.28 |
| 2025-02-05 | $220.10 | $226.92 | $229.00 | $217.60 |
| 2025-02-06 | $226.92 | $222.48 | $239.58 | $220.83 |
| 2025-02-07 | $222.48 | $205.54 | $228.20 | $193.62 |
| 2025-02-08 | $205.54 | $214.14 | $219.30 | $204.71 |
| 2025-02-09 | $214.14 | $220.12 | $222.99 | $213.21 |
| 2025-02-10 | $220.12 | $221.89 | $225.87 | $218.93 |
| 2025-02-11 | $221.89 | $222.57 | $227.56 | $218.98 |
| 2025-02-12 | $222.57 | $227.14 | $228.28 | $219.03 |
| 2025-02-13 | $227.14 | $224.73 | $228.65 | $221.82 |
| 2025-02-14 | $224.73 | $229.44 | $231.72 | $224.73 |
| 2025-02-15 | $229.44 | $230.09 | $237.83 | $228.68 |
| 2025-02-16 | $230.09 | $230.43 | $230.43 | $230.09 |
| 2025-02-17 | $229.71 | $238.23 | $239.08 | $229.34 |
| 2025-02-18 | $238.23 | $236.84 | $239.67 | $229.49 |
| 2025-02-19 | $236.84 | $236.84 | $236.84 | $236.84 |
| 2025-02-20 | $239.54 | $229.12 | $240.79 | $227.95 |
| 2025-02-21 | $229.12 | $232.88 | $238.47 | $227.26 |
| 2025-02-22 | $232.88 | $234.99 | $237.74 | $230.40 |
| 2025-02-23 | $235.09 | $236.20 | $242.57 | $231.97 |
| 2025-02-24 | $236.02 | $226.80 | $237.69 | $226.42 |
| 2025-02-25 | $226.80 | $216.47 | $231.19 | $212.85 |
| 2025-02-26 | $216.47 | $214.07 | $224.65 | $210.46 |
| 2025-02-27 | $214.07 | $209.28 | $216.51 | $206.76 |
| 2025-02-28 | $209.28 | $218.01 | $219.84 | $205.43 |
| 2025-03-01 | $218.01 | $223.42 | $227.19 | $216.30 |
| 2025-03-02 | $223.42 | $229.89 | $230.64 | $222.24 |
| 2025-03-03 | $229.89 | $218.67 | $235.10 | $214.69 |
| 2025-03-04 | $218.67 | $224.32 | $224.56 | $211.65 |
| 2025-03-05 | $224.32 | $227.64 | $231.55 | $223.13 |
| 2025-03-06 | $227.64 | $228.90 | $234.80 | $224.49 |
| 2025-03-07 | $228.90 | $216.82 | $230.03 | $216.81 |
| 2025-03-08 | $216.82 | $220.63 | $228.27 | $215.08 |
| 2025-03-09 | $220.63 | $211.53 | $221.93 | $210.86 |
| 2025-03-10 | $211.53 | $201.15 | $213.67 | $197.14 |
| 2025-03-11 | $201.15 | $201.15 | $201.16 | $201.15 |
| 2025-03-12 | $212.39 | $208.82 | $213.14 | $204.51 |
| 2025-03-13 | $208.82 | $207.03 | $211.41 | $205.21 |
| 2025-03-14 | $207.03 | $210.30 | $211.58 | $205.90 |
| 2025-03-15 | $210.30 | $210.25 | $210.36 | $210.25 |
| 2025-03-16 | $213.31 | $209.07 | $215.30 | $205.68 |
| 2025-03-17 | $209.25 | $212.63 | $212.99 | $208.43 |
| 2025-03-18 | $212.63 | $209.06 | $212.96 | $205.05 |
| 2025-03-19 | $209.06 | $208.90 | $209.06 | $208.90 |
| 2025-03-20 | $207.66 | $210.51 | $211.43 | $207.43 |
| 2025-03-21 | $210.51 | $210.59 | $210.59 | $210.51 |
| 2025-03-22 | $213.29 | $214.60 | $217.46 | $213.19 |
| 2025-03-23 | $214.60 | $216.96 | $218.26 | $214.60 |
| 2025-03-24 | $216.96 | $219.52 | $222.13 | $216.49 |
| 2025-03-25 | $219.52 | $219.49 | $219.52 | $219.42 |
| 2025-03-26 | $220.02 | $223.17 | $228.42 | $220.02 |
| 2025-03-27 | $223.17 | $225.04 | $225.42 | $220.78 |
| 2025-03-28 | $225.04 | $217.98 | $226.21 | $215.49 |
| 2025-03-29 | $217.98 | $215.40 | $219.58 | $212.92 |
| 2025-03-30 | $214.94 | $217.80 | $221.60 | $211.11 |
| 2025-03-31 | $217.98 | $215.16 | $218.78 | $214.01 |
| 2025-04-01 | $215.16 | $216.66 | $219.82 | $214.33 |
| 2025-04-02 | $216.66 | $214.85 | $222.31 | $213.12 |
| 2025-04-03 | $214.85 | $215.53 | $218.30 | $207.90 |
| 2025-04-04 | $215.53 | $215.13 | $219.04 | $213.04 |
| 2025-04-05 | $215.13 | $213.17 | $219.10 | $211.10 |
| 2025-04-06 | $213.17 | $199.07 | $216.03 | $195.91 |
| 2025-04-07 | $199.07 | $203.56 | $204.84 | $171.25 |
| 2025-04-08 | $203.56 | $194.58 | $209.22 | $194.52 |
| 2025-04-09 | $194.58 | $202.59 | $205.32 | $192.04 |
| 2025-04-10 | $202.59 | $201.00 | $205.08 | $197.34 |
| 2025-04-11 | $201.00 | $206.64 | $206.95 | $200.06 |
| 2025-04-12 | $206.64 | $207.56 | $209.98 | $204.77 |
| 2025-04-13 | $207.29 | $203.16 | $210.83 | $200.29 |
| 2025-04-14 | $203.21 | $214.86 | $217.22 | $203.21 |
| 2025-04-15 | $214.86 | $215.85 | $216.97 | $210.74 |
| 2025-04-16 | $215.85 | $218.81 | $220.78 | $215.16 |
| 2025-04-17 | $218.81 | $217.19 | $219.75 | $215.42 |
| 2025-04-18 | $217.19 | $215.74 | $219.93 | $214.80 |
| 2025-04-19 | $216.04 | $217.07 | $220.30 | $209.49 |
| 2025-04-20 | $217.07 | $214.45 | $220.95 | $210.32 |
| 2025-04-21 | $214.45 | $215.31 | $217.52 | $204.73 |
| 2025-04-22 | $215.72 | $226.95 | $227.12 | $214.93 |
| 2025-04-23 | $226.95 | $230.32 | $231.31 | $224.59 |
| 2025-04-24 | $230.32 | $227.73 | $230.86 | $221.58 |
| 2025-04-25 | $227.73 | $227.98 | $231.04 | $226.97 |
| 2025-04-26 | $228.24 | $230.60 | $234.60 | $226.41 |
| 2025-04-27 | $230.47 | $234.51 | $234.79 | $227.59 |
| 2025-04-28 | $234.51 | $258.88 | $328.23 | $234.13 |
| 2025-04-29 | $258.88 | $269.69 | $279.89 | $258.13 |
| 2025-04-30 | $269.69 | $278.97 | $282.18 | $266.75 |
| 2025-05-01 | $278.97 | $271.33 | $289.48 | $270.29 |
| 2025-05-02 | $271.33 | $281.97 | $292.27 | $270.27 |
| 2025-05-03 | $281.97 | $278.11 | $286.28 | $269.92 |
| 2025-05-04 | $278.11 | $280.68 | $282.08 | $265.31 |
| 2025-05-05 | $280.68 | $282.00 | $282.22 | $270.47 |
| 2025-05-06 | $282.00 | $287.83 | $291.62 | $273.62 |
| 2025-05-07 | $287.83 | $283.19 | $291.81 | $278.53 |
| 2025-05-08 | $283.19 | $298.85 | $303.69 | $280.97 |
| 2025-05-09 | $299.23 | $316.60 | $316.60 | $295.16 |
| 2025-05-10 | $316.60 | $325.83 | $333.14 | $309.66 |
| 2025-05-11 | $325.83 | $332.07 | $343.49 | $317.97 |
| 2025-05-12 | $332.07 | $337.38 | $350.71 | $330.18 |
| 2025-05-13 | $337.38 | $341.82 | $346.01 | $332.04 |
| 2025-05-14 | $341.82 | $340.50 | $348.96 | $336.98 |
| 2025-05-15 | $340.50 | $335.57 | $349.12 | $327.63 |
| 2025-05-16 | $335.57 | $333.90 | $343.13 | $331.58 |
| 2025-05-17 | $333.90 | $336.70 | $340.00 | $332.66 |
| 2025-05-18 | $336.70 | $337.84 | $345.25 | $335.25 |
| 2025-05-19 | $337.84 | $343.14 | $345.94 | $335.98 |
| 2025-05-20 | $343.14 | $351.93 | $356.62 | $342.98 |
| 2025-05-21 | $351.93 | $396.63 | $403.43 | $349.88 |
| 2025-05-22 | $396.63 | $395.90 | $396.63 | $395.90 |
| 2025-05-23 | $386.78 | $391.98 | $399.60 | $362.89 |
| 2025-05-24 | $391.56 | $403.63 | $406.84 | $384.49 |
| 2025-05-25 | $403.63 | $417.95 | $417.97 | $395.48 |
| 2025-05-26 | $417.95 | $402.07 | $420.02 | $390.35 |
| 2025-05-27 | $402.07 | $371.86 | $404.09 | $370.00 |
| 2025-05-28 | $371.86 | $346.75 | $371.86 | $320.91 |
| 2025-05-29 | $346.75 | $338.62 | $351.29 | $333.51 |
| 2025-05-30 | $338.62 | $325.44 | $341.67 | $325.13 |
| 2025-05-31 | $325.44 | $325.37 | $331.04 | $313.48 |
| 2025-06-01 | $325.37 | $348.04 | $350.03 | $318.29 |
| 2025-06-02 | $348.04 | $358.44 | $369.17 | $340.16 |
| 2025-06-03 | $358.44 | $344.28 | $370.85 | $341.34 |
| 2025-06-04 | $344.28 | $312.95 | $352.73 | $301.55 |
| 2025-06-05 | $312.95 | $316.91 | $338.73 | $309.64 |
| 2025-06-06 | $316.91 | $316.97 | $317.04 | $316.91 |
| 2025-06-07 | $323.09 | $327.54 | $333.04 | $323.11 |
| 2025-06-08 | $328.01 | $327.83 | $328.01 | $327.83 |
| 2025-06-10 | $333.55 | $338.83 | $343.90 | $331.99 |
| 2025-06-11 | $338.27 | $330.46 | $344.95 | $325.13 |
| 2025-06-12 | $330.46 | $318.68 | $331.76 | $314.88 |
| 2025-06-13 | $318.68 | $312.85 | $323.61 | $300.00 |
| 2025-06-14 | $312.85 | $312.46 | $318.60 | $306.98 |
| 2025-06-15 | $312.46 | $312.46 | $312.46 | $312.46 |
| 2025-06-16 | $314.73 | $321.97 | $323.24 | $304.15 |
| 2025-06-17 | $321.74 | $319.86 | $331.05 | $312.44 |
| 2025-06-18 | $319.69 | $319.69 | $319.69 | $319.69 |
| 2025-06-19 | $315.95 | $310.74 | $323.44 | $301.99 |
| 2025-06-20 | $310.74 | $310.74 | $310.75 | $310.74 |
| 2025-06-21 | $310.35 | $309.26 | $313.96 | $306.09 |
| 2025-06-22 | $308.60 | $298.53 | $313.83 | $288.93 |
| 2025-06-23 | $298.53 | $311.95 | $313.36 | $291.94 |
| 2025-06-24 | $311.95 | $314.32 | $319.83 | $305.58 |
| 2025-06-25 | $314.47 | $311.89 | $323.49 | $310.60 |
| 2025-06-26 | $311.89 | $312.26 | $319.54 | $305.41 |
| 2025-06-27 | $312.06 | $307.54 | $312.89 | $302.26 |
| 2025-06-28 | $307.54 | $310.79 | $316.09 | $303.96 |
| 2025-06-29 | $310.79 | $313.56 | $323.23 | $306.56 |
| 2025-06-30 | $313.56 | $325.88 | $337.55 | $311.02 |
| 2025-07-01 | $325.90 | $310.51 | $322.14 | $308.61 |
| 2025-07-02 | $310.51 | $321.65 | $331.45 | $317.51 |
| 2025-07-03 | $321.65 | $320.69 | $337.25 | $312.80 |
| 2025-07-04 | $320.38 | $313.45 | $323.18 | $312.26 |
| 2025-07-05 | $313.01 | $313.01 | $313.01 | $312.96 |
| 2025-07-06 | $316.83 | $320.06 | $323.99 | $315.25 |
| 2025-07-07 | $320.06 | $315.74 | $323.53 | $313.25 |
| 2025-07-08 | $315.86 | $317.04 | $319.96 | $309.53 |
| 2025-07-09 | $317.04 | $325.85 | $327.11 | $314.06 |
| 2025-07-10 | $326.20 | $326.61 | $345.05 | $324.63 |
| 2025-07-11 | $326.61 | $329.91 | $336.73 | $321.68 |
| 2025-07-12 | $329.91 | $332.79 | $335.02 | $326.56 |
| 2025-07-13 | $331.94 | $336.07 | $341.33 | $329.58 |
| 2025-07-14 | $337.14 | $344.58 | $356.33 | $337.34 |
| 2025-07-15 | $344.18 | $333.89 | $345.11 | $331.81 |
| 2025-07-16 | $333.89 | $331.25 | $337.85 | $325.21 |
| 2025-07-17 | $331.25 | $337.19 | $344.93 | $330.15 |
| 2025-07-18 | $337.19 | $321.86 | $340.58 | $318.09 |
| 2025-07-19 | $321.76 | $321.08 | $321.79 | $320.98 |
| 2025-07-20 | $323.08 | $325.33 | $329.20 | $320.08 |
| 2025-07-21 | $325.21 | $325.20 | $325.29 | $325.09 |
| 2025-07-22 | $319.94 | $325.47 | $326.07 | $312.82 |
| 2025-07-23 | $325.47 | $314.16 | $334.53 | $307.94 |
| 2025-07-24 | $314.72 | $326.54 | $328.20 | $312.45 |
| 2025-07-25 | $326.29 | $322.26 | $337.52 | $318.64 |
| 2025-07-26 | $321.87 | $321.71 | $330.67 | $319.82 |
| 2025-07-27 | $321.71 | $325.91 | $333.44 | $321.85 |
| 2025-07-28 | $325.21 | $315.30 | $331.20 | $315.15 |
| 2025-07-29 | $314.76 | $314.36 | $314.80 | $313.98 |
| 2025-07-30 | $313.96 | $308.66 | $317.14 | $303.12 |
| 2025-07-31 | $308.66 | $306.55 | $311.29 | $295.66 |
| 2025-08-01 | $306.54 | $296.88 | $302.15 | $287.12 |
| 2025-08-02 | $296.86 | $295.02 | $298.73 | $289.63 |
| 2025-08-03 | $295.50 | $304.43 | $309.33 | $295.58 |
| 2025-08-04 | $304.33 | $304.35 | $315.86 | $302.16 |
| 2025-08-05 | $304.35 | $291.48 | $303.69 | $290.45 |
| 2025-08-06 | $291.48 | $285.64 | $297.95 | $278.16 |
| 2025-08-07 | $285.48 | $266.92 | $287.90 | $247.43 |
| 2025-08-08 | $266.92 | $273.97 | $277.59 | $256.29 |
| 2025-08-09 | $273.97 | $273.99 | $284.90 | $268.85 |
| 2025-08-10 | $273.99 | $274.13 | $274.14 | $273.99 |
| 2025-08-11 | $268.29 | $267.53 | $278.67 | $263.95 |
| 2025-08-12 | $267.53 | $253.71 | $267.53 | $243.75 |
| 2025-08-13 | $253.71 | $251.29 | $259.89 | $245.89 |
| 2025-08-14 | $251.29 | $251.99 | $251.99 | $251.19 |
| 2025-08-15 | $242.66 | $235.68 | $247.50 | $231.10 |
| 2025-08-16 | $235.68 | $253.49 | $260.26 | $233.54 |
| 2025-08-17 | $254.79 | $278.56 | $280.91 | $254.13 |
| 2025-08-18 | $278.56 | $284.92 | $289.22 | $267.12 |
| 2025-08-19 | $284.29 | $261.12 | $286.81 | $259.65 |
| 2025-08-20 | $260.73 | $256.58 | $274.18 | $249.61 |
| 2025-08-21 | $256.90 | $260.61 | $274.01 | $254.43 |
| 2025-08-22 | $260.61 | $272.67 | $273.07 | $258.91 |
| 2025-08-23 | $272.75 | $266.67 | $271.75 | $260.67 |
| 2025-08-24 | $267.99 | $276.63 | $286.41 | $267.41 |
| 2025-08-25 | $276.57 | $267.00 | $274.71 | $265.13 |
| 2025-08-26 | $266.82 | $279.37 | $285.27 | $262.07 |
| 2025-08-27 | $279.37 | $274.37 | $280.47 | $268.68 |
| 2025-08-28 | $274.37 | $267.18 | $277.02 | $264.94 |
| 2025-08-29 | $267.10 | $267.34 | $267.35 | $266.89 |
| 2025-09-02 | $260.07 | $270.17 | $270.20 | $259.53 |
| 2025-09-03 | $270.08 | $269.68 | $270.08 | $269.49 |
| 2025-09-04 | $270.29 | $269.62 | $274.66 | $264.98 |
| 2025-09-05 | $269.74 | $269.83 | $271.60 | $261.86 |
| 2025-09-06 | $269.75 | $269.60 | $270.15 | $269.53 |
| 2025-09-07 | $268.31 | $271.75 | $273.82 | $266.74 |
| 2025-09-08 | $271.75 | $266.02 | $276.74 | $266.02 |
| 2025-09-09 | $266.21 | $266.71 | $274.52 | $264.59 |
| 2025-09-10 | $266.74 | $266.93 | $267.00 | $266.73 |
| 2025-09-11 | $269.13 | $270.47 | $278.10 | $270.36 |
| 2025-09-12 | $270.43 | $270.54 | $270.72 | $270.42 |
| 2025-09-14 | $286.45 | $307.99 | $310.18 | $284.11 |
| 2025-09-15 | $307.04 | $306.29 | $307.04 | $305.84 |
| 2025-09-16 | $305.55 | $319.65 | $343.92 | $300.00 |
| 2025-09-17 | $319.65 | $319.75 | $319.75 | $319.64 |
| 2025-09-20 | $294.57 | $298.80 | $300.15 | $293.86 |
| 2025-09-21 | $299.19 | $299.34 | $299.34 | $298.85 |
| 2025-09-23 | $289.48 | $291.86 | $297.77 | $285.10 |
| 2025-09-24 | $291.25 | $292.53 | $292.58 | $291.22 |
Monero (XMR) is a cryptonight algorithm based alternative crypto currency. The coin is based on Proof of Work and has a block reward that varies smoothly. The difficulty retargets every block with a sixty second block target.
Monero uses a Ring Signature system to protect your privacy, allowing users to make untraceable transactions.
The Basics
In cryptography, a ring signature is a type of digital signature that can be performed by any member of a group of users that each have keys. Therefore, a message signed with a ring signature is endorsed by someone in a particular group of people. One of the security properties of a ring signature is that it should be computationally infeasible to determine which of the group members' keys was used to produce the signature.
For instance, a ring signature could be used to provide an anonymous signature from "a high-ranking White House official", without revealing which official signed the message. Ring signatures are right for this application because the anonymity of a ring signature cannot be revoked, and because the group for a ring signature can be improvised (requires no prior setup).
Application to Monero
A ring signature makes use of your account keys and a number of public keys (also known as outputs) pulled from the blockchain using a triangular distribution method. Over the course of time, past outputs could be used multiple times to form possible signer participants. In a "ring" of possible signers, all ring members are equal and valid. There is no way an outside observer can tell which of the possible signers in a signature group belongs to your account. So, ring signatures ensure that transaction outputs are untraceable. Moreover, there are no fungibility issues with Monero given that every transaction output has plausible deniability (e.g. the network can not tell which outputs are spent or unspent).
To read how Monero gives you privacy by default (unlinkability), see stealth addresses.