iShares MSCI South Korea ETF (EWY)

EWY
🏛️ Vereinigte Staaten →
78.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 78.40 78.43 78.35 78.36 88.5K
09:31 78.35 78.40 78.34 78.40 20.0K
09:32 78.42 78.50 78.42 78.50 52.2K
09:33 78.51 78.53 78.48 78.53 21.8K
09:34 78.53 78.55 78.52 78.54 16.1K
09:35 78.52 78.60 78.52 78.58 38.7K
09:36 78.58 78.58 78.52 78.52 8.4K
09:37 78.52 78.52 78.50 78.51 11.9K
09:38 78.53 78.53 78.52 78.53 9.2K
09:39 78.53 78.55 78.53 78.55 8.7K
09:40 78.55 78.56 78.52 78.52 12.6K
09:41 78.54 78.54 78.51 78.53 3.4K
09:42 78.53 78.56 78.52 78.56 9.3K
09:43 78.58 78.60 78.58 78.60 13.3K
09:44 78.57 78.58 78.55 78.55 5.5K
09:45 78.55 78.55 78.52 78.54 9.5K
09:46 78.57 78.58 78.55 78.58 8.2K
09:47 78.59 78.60 78.59 78.59 6.9K
09:48 78.60 78.60 78.53 78.54 25.0K
09:49 78.59 78.59 78.56 78.56 32.7K
09:50 78.56 78.61 78.56 78.56 25.7K
09:51 78.55 78.57 78.55 78.57 11.1K
09:52 78.57 78.58 78.57 78.57 16.1K
09:53 78.56 78.57 78.55 78.57 11.6K
09:54 78.57 78.58 78.55 78.55 6.2K
09:55 78.55 78.56 78.54 78.54 7.1K
09:56 78.54 78.56 78.54 78.55 10.6K
09:57 78.55 78.56 78.55 78.55 11.9K
09:58 78.56 78.57 78.55 78.57 9.6K
09:59 78.57 78.58 78.57 78.57 2.9K
10:00 78.58 78.63 78.58 78.62 11.1K
10:01 78.62 78.64 78.62 78.64 10.9K
10:02 78.64 78.65 78.63 78.63 9.8K
10:03 78.64 78.64 78.60 78.61 18.6K
10:04 78.59 78.60 78.59 78.60 8.8K
10:05 78.60 78.61 78.58 78.59 15.7K
10:06 78.59 78.59 78.57 78.57 17.5K
10:07 78.56 78.56 78.51 78.52 20.6K
10:08 78.50 78.54 78.50 78.50 7.6K
10:09 78.49 78.50 78.47 78.48 21.9K
10:10 78.49 78.51 78.48 78.47 4.6K
10:11 78.48 78.49 78.48 78.47 17.7K
10:12 78.49 78.51 78.49 78.51 14.4K
10:13 78.50 78.50 78.46 78.47 12.6K
10:14 78.47 78.47 78.45 78.45 12.4K
10:15 78.43 78.45 78.43 78.44 17.1K
10:16 78.47 78.47 78.44 78.45 17.8K
10:17 78.46 78.54 78.46 78.52 23.8K
10:18 78.53 78.53 78.46 78.47 12.6K
10:19 78.47 78.50 78.47 78.47 8.5K
10:20 78.48 78.49 78.45 78.47 12.2K
10:21 78.47 78.47 78.41 78.41 7.2K
10:22 78.44 78.44 78.39 78.39 9.3K
10:23 78.40 78.44 78.40 78.41 4.8K
10:24 78.40 78.40 78.37 78.36 5.4K
10:25 78.39 78.39 78.33 78.33 19.0K
10:26 78.34 78.34 78.29 78.29 5.3K
10:27 78.30 78.31 78.29 78.29 50.2K
10:28 78.29 78.31 78.27 78.31 91.2K
10:29 78.31 78.36 78.31 78.35 11.9K
10:30 78.33 78.36 78.33 78.35 25.2K
10:31 78.35 78.36 78.34 78.36 30.9K
10:32 78.38 78.38 78.34 78.36 17.9K
10:33 78.36 78.37 78.33 78.36 6.5K
10:34 78.36 78.37 78.36 78.36 8.2K
10:35 78.35 78.37 78.34 78.36 10.1K
10:36 78.35 78.41 78.35 78.38 40.3K
10:37 78.38 78.41 78.38 78.41 20.5K
10:38 78.41 78.46 78.40 78.46 20.4K
10:39 78.48 78.52 78.48 78.52 9.1K
10:40 78.52 78.55 78.49 78.55 14.8K
10:41 78.55 78.55 78.52 78.54 12.5K
10:42 78.54 78.58 78.53 78.56 34.6K
10:43 78.56 78.56 78.54 78.55 8.0K
10:44 78.55 78.55 78.53 78.53 15.6K
10:45 78.54 78.57 78.50 78.50 24.5K
10:46 78.49 78.55 78.49 78.55 22.8K
10:47 78.56 78.56 78.50 78.51 23.0K
10:48 78.51 78.54 78.51 78.53 20.3K
10:49 78.53 78.53 78.48 78.48 27.3K
10:50 78.48 78.49 78.48 78.48 7.7K
10:51 78.48 78.54 78.48 78.53 15.8K
10:52 78.54 78.55 78.52 78.52 36.0K
10:53 78.52 78.52 78.49 78.49 37.1K
10:54 78.52 78.52 78.50 78.52 23.0K
10:55 78.51 78.55 78.51 78.55 32.5K
10:56 78.55 78.55 78.50 78.51 39.6K
10:57 78.51 78.53 78.51 78.51 25.9K
10:58 78.52 78.53 78.51 78.52 39.7K
10:59 78.51 78.52 78.49 78.49 25.5K
11:00 78.49 78.52 78.49 78.51 4.3K
11:01 78.51 78.51 78.49 78.49 3.4K
11:02 78.51 78.52 78.50 78.52 9.5K
11:03 78.52 78.54 78.52 78.54 2.9K
11:04 78.56 78.57 78.55 78.57 235.1K
11:05 78.57 78.57 78.54 78.54 10.8K
11:06 78.53 78.55 78.53 78.55 43.8K
11:07 78.56 78.57 78.56 78.56 10.1K
11:08 78.57 78.57 78.54 78.54 30.7K
11:09 78.53 78.53 78.51 78.52 13.1K
11:10 78.52 78.54 78.52 78.53 36.5K
11:11 78.52 78.53 78.50 78.51 27.0K
11:12 78.52 78.52 78.51 78.51 13.4K
11:13 78.51 78.51 78.50 78.51 31.9K
11:14 78.50 78.50 78.48 78.48 14.7K
11:15 78.45 78.48 78.45 78.48 8.4K
11:16 78.49 78.54 78.49 78.53 46.1K
11:17 78.54 78.55 78.53 78.55 4.9K
11:18 78.55 78.55 78.53 78.53 9.3K
11:19 78.54 78.58 78.54 78.58 15.5K
11:20 78.58 78.59 78.57 78.58 55.7K
11:21 78.57 78.57 78.55 78.56 5.7K
11:22 78.56 78.57 78.56 78.57 5.8K
11:23 78.58 78.58 78.56 78.56 3.3K
11:24 78.55 78.56 78.55 78.56 7.6K
11:25 78.56 78.57 78.56 78.57 17.7K
11:26 78.58 78.58 78.57 78.58 8.7K
11:27 78.58 78.60 78.58 78.59 9.5K
11:28 78.60 78.61 78.60 78.61 10.6K
11:29 78.62 78.65 78.62 78.64 38.6K
11:30 78.65 78.66 78.65 78.66 22.9K
11:31 78.66 78.67 78.65 78.65 15.1K
11:32 78.66 78.66 78.65 78.65 7.7K
11:33 78.64 78.64 78.63 78.64 8.5K
11:34 78.64 78.66 78.64 78.66 75.6K
11:35 78.67 78.67 78.66 78.66 4.6K
11:36 78.67 78.68 78.67 78.67 2.8K
11:37 78.67 78.67 78.63 78.63 7.7K
11:38 78.62 78.62 78.57 78.57 23.8K
11:39 78.57 78.59 78.57 78.58 23.5K
11:40 78.59 78.61 78.59 78.59 9.0K
11:41 78.59 78.60 78.59 78.59 4.6K
11:42 78.59 78.59 78.57 78.59 25.5K
11:43 78.60 78.63 78.60 78.63 7.8K
11:44 78.62 78.62 78.61 78.61 3.0K
11:45 78.59 78.60 78.59 78.58 1.9K
11:46 78.59 78.59 78.59 78.59 1.5K
11:47 78.60 78.60 78.59 78.59 1.8K
11:48 78.61 78.62 78.61 78.62 77.8K
11:49 78.63 78.64 78.63 78.64 10.7K
11:50 78.63 78.63 78.62 78.61 4.9K
11:51 78.62 78.63 78.62 78.63 1.7K
11:52 78.63 78.63 78.62 78.61 12.1K
11:53 78.61 78.61 78.60 78.60 1.9K
11:54 78.60 78.63 78.60 78.63 10.5K
11:55 78.62 78.62 78.61 78.61 4.6K
11:56 78.62 78.62 78.60 78.60 5.4K
11:57 78.60 78.60 78.59 78.59 5.3K
11:58 78.60 78.60 78.57 78.57 10.3K
11:59 78.56 78.57 78.56 78.57 18.8K
12:00 78.57 78.57 78.55 78.55 8.7K
12:01 78.55 78.56 78.55 78.56 0.8K
12:02 78.57 78.58 78.56 78.56 10.0K
12:03 78.55 78.56 78.55 78.56 2.8K
12:04 78.57 78.58 78.56 78.56 5.2K
12:05 78.58 78.58 78.56 78.57 2.1K
12:06 78.58 78.60 78.58 78.60 14.3K
12:07 78.59 78.59 78.59 78.58 17.2K
12:08 78.57 78.57 78.57 78.57 3.1K
12:09 78.57 78.58 78.57 78.58 3.5K
12:10 78.57 78.58 78.57 78.58 5.9K
12:11 78.60 78.60 78.58 78.59 5.1K
12:12 78.60 78.61 78.60 78.61 2.1K
12:13 78.61 78.61 78.61 78.61 1.3K
12:14 78.64 78.64 78.64 78.64 1.5K
12:15 78.63 78.65 78.63 78.64 13.7K
12:16 78.63 78.63 78.62 78.62 7.1K
12:17 78.64 78.67 78.63 78.67 14.5K
12:18 78.68 78.69 78.67 78.69 10.3K
12:19 78.69 78.72 78.69 78.73 15.0K
12:20 78.75 78.78 78.75 78.78 5.4K
12:21 78.80 78.80 78.78 78.79 9.0K
12:22 78.79 78.79 78.78 78.79 18.4K
12:23 78.78 78.78 78.77 78.77 9.8K
12:24 78.77 78.80 78.77 78.80 21.8K
12:25 78.81 78.84 78.81 78.82 12.2K
12:26 78.82 78.83 78.82 78.83 4.8K
12:27 78.83 78.83 78.82 78.82 13.1K
12:28 78.82 78.82 78.80 78.80 7.3K
12:30 78.81 78.82 78.81 78.82 24.9K
12:31 78.83 78.83 78.83 78.83 2.8K
12:32 78.82 78.84 78.81 78.81 10.2K
12:33 78.81 78.81 78.80 78.80 4.6K
12:34 78.81 78.83 78.81 78.83 2.5K
12:35 78.82 78.83 78.82 78.83 10.0K
12:37 78.84 78.84 78.84 78.84 2.9K
12:38 78.84 78.84 78.84 78.83 11.4K
12:39 78.83 78.83 78.82 78.82 1.7K
12:40 78.82 78.82 78.81 78.81 2.5K
12:41 78.80 78.82 78.80 78.82 14.2K
12:42 78.83 78.83 78.83 78.83 3.4K
12:43 78.84 78.86 78.84 78.85 9.2K
12:44 78.85 78.86 78.85 78.86 2.4K
12:45 78.86 78.86 78.85 78.85 20.6K
12:46 78.86 78.86 78.86 78.86 1.5K
12:47 78.87 78.87 78.87 78.86 3.6K
12:48 78.87 78.87 78.87 78.87 2.1K
12:50 78.89 78.90 78.89 78.90 6.7K
12:51 78.89 78.89 78.87 78.87 4.6K
12:52 78.89 78.90 78.89 78.89 15.2K
12:53 78.89 78.89 78.89 78.89 1.4K
12:54 78.89 78.89 78.89 78.89 3.3K
12:55 78.89 78.89 78.89 78.89 1.6K
12:56 78.89 78.89 78.89 78.89 0.3K
12:57 78.88 78.89 78.88 78.89 15.7K
12:58 78.91 78.92 78.90 78.90 7.8K
12:59 78.90 78.90 78.89 78.89 8.6K
13:00 78.90 78.90 78.88 78.88 6.2K
13:01 78.88 78.88 78.88 78.88 9.0K
13:02 78.88 78.89 78.88 78.88 2.5K
13:03 78.88 78.88 78.88 78.88 2.9K
13:04 78.88 78.88 78.87 78.87 6.8K
13:05 78.86 78.88 78.85 78.87 21.5K
13:06 78.87 78.89 78.87 78.89 2.0K
13:07 78.87 78.87 78.86 78.86 4.8K
13:08 78.86 78.88 78.86 78.88 2.1K
13:09 78.88 78.90 78.88 78.90 2.1K
13:10 78.90 78.91 78.90 78.91 2.6K
13:11 78.91 78.91 78.91 78.91 1.9K
13:12 78.92 78.92 78.92 78.92 10.4K
13:13 78.92 78.92 78.92 78.92 3.6K
13:14 78.92 78.92 78.91 78.91 6.7K
13:15 78.90 78.90 78.88 78.89 7.2K
13:16 78.88 78.88 78.88 78.88 1.6K
13:17 78.87 78.87 78.87 78.87 22.8K
13:18 78.87 78.87 78.86 78.86 3.7K
13:19 78.85 78.85 78.85 78.85 9.7K
13:20 78.84 78.84 78.84 78.84 11.4K
13:21 78.86 78.87 78.86 78.86 13.5K
13:22 78.86 78.87 78.86 78.87 2.3K
13:23 78.87 78.87 78.87 78.87 1.3K
13:24 78.87 78.87 78.86 78.86 5.6K
13:25 78.87 78.87 78.87 78.86 5.8K
13:26 78.87 78.88 78.87 78.88 13.9K
13:27 78.88 78.88 78.88 78.88 2.3K
13:28 78.88 78.88 78.88 78.88 0.5K
13:29 78.89 78.89 78.88 78.88 1.4K
13:30 78.88 78.88 78.87 78.87 14.8K
13:31 78.87 78.87 78.87 78.87 0.8K
13:32 78.88 78.88 78.86 78.86 5.8K
13:35 78.88 78.88 78.88 78.88 0.7K
13:36 78.88 78.88 78.87 78.88 16.9K
13:37 78.87 78.87 78.87 78.87 3.1K
13:38 78.88 78.88 78.85 78.86 6.7K
13:39 78.86 78.87 78.86 78.87 3.1K
13:40 78.88 78.89 78.87 78.87 29.8K
13:41 78.86 78.87 78.86 78.86 3.7K
13:42 78.87 78.87 78.87 78.86 2.5K
13:43 78.88 78.89 78.87 78.88 7.9K
13:44 78.89 78.89 78.89 78.89 2.2K
13:45 78.89 78.89 78.88 78.88 8.5K
13:46 78.87 78.87 78.87 78.87 2.9K
13:47 78.87 78.88 78.87 78.87 0.6K
13:48 78.87 78.87 78.87 78.87 0.7K
13:49 78.88 78.88 78.86 78.86 4.0K
13:50 78.85 78.85 78.85 78.85 5.0K
13:51 78.85 78.85 78.85 78.85 19.8K
13:52 78.85 78.85 78.85 78.85 1.7K
13:53 78.85 78.85 78.84 78.84 3.3K
13:54 78.83 78.83 78.83 78.83 3.0K
13:55 78.82 78.82 78.81 78.81 6.6K
13:56 78.81 78.81 78.81 78.81 5.2K
13:57 78.81 78.84 78.81 78.84 6.3K
13:58 78.85 78.85 78.85 78.85 0.6K
13:59 78.85 78.85 78.85 78.85 22.4K
14:00 78.87 78.87 78.87 78.87 1.3K
14:01 78.88 78.88 78.88 78.88 0.1K
14:02 78.89 78.89 78.89 78.89 4.9K
14:03 78.88 78.88 78.88 78.88 4.7K
14:04 78.88 78.88 78.87 78.87 1.8K
14:05 78.86 78.86 78.84 78.84 5.8K
14:06 78.83 78.83 78.82 78.82 15.0K
14:07 78.84 78.84 78.84 78.83 1.8K
14:09 78.83 78.83 78.82 78.82 2.7K
14:10 78.82 78.82 78.81 78.81 2.7K
14:11 78.82 78.82 78.81 78.81 18.0K
14:12 78.81 78.83 78.81 78.83 6.3K
14:13 78.84 78.84 78.84 78.83 5.1K
14:14 78.85 78.85 78.84 78.84 3.8K
14:15 78.87 78.87 78.87 78.87 1.0K
14:16 78.87 78.87 78.87 78.87 6.1K
14:17 78.86 78.86 78.85 78.85 3.5K
14:18 78.85 78.85 78.85 78.85 9.6K
14:19 78.85 78.85 78.84 78.84 9.1K
14:22 78.87 78.87 78.87 78.87 11.5K
14:23 78.88 78.88 78.88 78.88 1.6K
14:25 78.90 78.90 78.89 78.89 3.3K
14:26 78.90 78.90 78.90 78.90 14.3K
14:27 78.89 78.89 78.88 78.88 13.9K
14:28 78.87 78.88 78.87 78.88 6.6K
14:29 78.88 78.89 78.88 78.89 6.9K
14:30 78.89 78.89 78.89 78.89 2.5K
14:31 78.90 78.90 78.89 78.89 5.4K
14:32 78.90 78.90 78.90 78.90 7.7K
14:33 78.90 78.90 78.90 78.90 1.1K
14:34 78.89 78.89 78.88 78.88 11.8K
14:35 78.89 78.89 78.89 78.89 3.1K
14:36 78.91 78.92 78.91 78.91 78.7K
14:37 78.91 78.91 78.89 78.90 24.6K
14:38 78.90 78.90 78.89 78.89 1.2K
14:39 78.90 78.90 78.90 78.90 0.9K
14:40 78.90 78.90 78.89 78.89 5.0K
14:41 78.89 78.90 78.89 78.90 3.4K
14:42 78.89 78.89 78.87 78.87 5.5K
14:43 78.88 78.88 78.88 78.88 2.4K
14:44 78.87 78.87 78.86 78.86 9.5K
14:45 78.86 78.86 78.81 78.83 35.2K
14:46 78.83 78.83 78.81 78.81 4.9K
14:47 78.83 78.86 78.83 78.86 7.3K
14:48 78.87 78.88 78.87 78.88 2.9K
14:49 78.87 78.87 78.87 78.87 9.5K
14:50 78.87 78.87 78.87 78.87 12.1K
14:51 78.87 78.88 78.87 78.88 5.7K
14:52 78.88 78.88 78.87 78.88 29.2K
14:53 78.88 78.88 78.88 78.88 0.2K
14:54 78.88 78.88 78.87 78.88 4.2K
14:55 78.88 78.89 78.88 78.88 14.4K
14:56 78.89 78.89 78.88 78.88 12.5K
14:57 78.89 78.90 78.89 78.90 5.8K
14:58 78.90 78.90 78.90 78.90 7.2K
14:59 78.90 78.90 78.89 78.89 9.2K
15:00 78.88 78.89 78.88 78.88 11.8K
15:01 78.88 78.88 78.87 78.88 5.2K
15:02 78.88 78.89 78.88 78.89 4.2K
15:03 78.89 78.89 78.89 78.89 18.6K
15:04 78.89 78.89 78.88 78.88 11.9K
15:05 78.89 78.90 78.89 78.90 3.0K
15:06 78.89 78.90 78.88 78.88 6.6K
15:07 78.88 78.88 78.88 78.88 0.6K
15:08 78.88 78.88 78.88 78.88 0.6K
15:09 78.87 78.88 78.87 78.88 12.4K
15:10 78.87 78.87 78.87 78.87 12.2K
15:11 78.87 78.87 78.87 78.87 1.8K
15:12 78.87 78.87 78.87 78.86 1.4K
15:13 78.86 78.86 78.86 78.86 2.7K
15:14 78.86 78.86 78.85 78.86 22.3K
15:15 78.85 78.85 78.84 78.84 6.5K
15:16 78.84 78.86 78.84 78.85 4.6K
15:17 78.86 78.86 78.86 78.86 4.0K
15:18 78.87 78.87 78.87 78.87 1.1K
15:19 78.87 78.87 78.87 78.86 4.2K
15:20 78.86 78.86 78.86 78.86 3.9K
15:21 78.86 78.87 78.86 78.87 19.1K
15:22 78.86 78.86 78.86 78.86 3.8K
15:23 78.86 78.88 78.86 78.88 2.8K
15:24 78.87 78.87 78.86 78.86 4.5K
15:26 78.86 78.86 78.85 78.86 21.4K
15:27 78.86 78.86 78.85 78.85 14.5K
15:28 78.86 78.86 78.85 78.85 4.1K
15:29 78.85 78.85 78.85 78.85 1.7K
15:30 78.85 78.85 78.83 78.83 8.0K
15:31 78.83 78.83 78.83 78.83 3.8K
15:32 78.83 78.83 78.81 78.82 33.8K
15:33 78.81 78.82 78.81 78.82 1.0K
15:34 78.82 78.82 78.82 78.82 4.8K
15:35 78.82 78.82 78.82 78.82 0.7K
15:36 78.82 78.82 78.82 78.82 1.2K
15:37 78.82 78.82 78.81 78.81 1.6K
15:38 78.82 78.83 78.82 78.82 21.6K
15:39 78.83 78.83 78.83 78.83 1.3K
15:40 78.81 78.82 78.81 78.82 25.7K
15:41 78.82 78.82 78.82 78.82 2.3K
15:42 78.83 78.83 78.83 78.83 6.0K
15:43 78.83 78.83 78.83 78.83 1.6K
15:44 78.82 78.83 78.82 78.83 7.9K
15:45 78.83 78.84 78.83 78.83 21.3K
15:46 78.84 78.84 78.84 78.83 6.5K
15:47 78.84 78.84 78.84 78.83 16.7K
15:48 78.84 78.87 78.84 78.87 18.9K
15:49 78.87 78.89 78.87 78.89 7.6K
15:50 78.89 78.89 78.87 78.86 25.0K
15:51 78.87 78.87 78.87 78.87 0.9K
15:52 78.85 78.85 78.84 78.83 20.3K
15:53 78.84 78.85 78.84 78.85 67.4K
15:54 78.85 78.87 78.85 78.86 16.7K
15:55 78.87 78.88 78.85 78.88 42.5K
15:56 78.88 78.90 78.87 78.89 63.3K
15:57 78.88 78.89 78.87 78.89 41.7K
15:58 78.89 78.89 78.89 78.89 15.3K
15:59 78.88 78.90 78.87 78.87 249.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 78.43 78.92 78.27 78.87 5.3M
2025-09-25 79.91 80.13 79.55 79.89 3.4M
2025-09-24 80.57 80.62 79.91 80.04 3.6M
2025-09-23 81.68 81.93 81.39 81.45 4.0M
2025-09-22 80.91 81.58 80.75 81.56 5.4M
2025-09-19 79.78 80.07 79.72 80.05 3.9M
2025-09-18 80.38 80.84 80.12 80.75 3.8M
2025-09-17 79.83 80.68 79.37 79.83 6.1M
2025-09-16 80.37 80.75 80.13 80.69 5.8M
2025-09-15 79.00 79.28 78.93 79.19 3.8M
2025-09-12 78.48 78.75 78.39 78.66 3.0M
2025-09-11 77.39 78.47 77.39 77.86 6.9M
2025-09-10 76.36 76.87 76.33 76.65 4.4M
2025-09-09 74.86 75.13 74.73 74.92 3.5M
2025-09-08 73.85 74.21 73.85 74.19 2.2M
2025-09-05 73.70 73.91 73.12 73.63 3.3M
2025-09-04 72.78 73.12 72.58 73.07 1.9M
2025-09-03 72.92 73.17 72.73 72.91 2.3M
2025-09-02 71.50 72.11 71.39 71.92 2.6M
2025-08-29 72.24 72.33 71.97 72.24 3.4M
2025-08-28 73.25 73.66 73.22 73.64 3.1M
2025-08-27 72.00 72.50 71.88 72.47 1.9M
2025-08-26 72.42 72.55 72.31 72.39 3.7M
2025-08-25 73.09 73.18 72.71 72.73 3.1M
2025-08-22 72.56 73.73 72.45 73.51 6.8M
2025-08-21 71.21 71.28 70.93 71.22 2.3M
2025-08-20 71.40 71.50 70.93 71.36 2.4M
2025-08-19 72.17 72.19 71.42 71.44 5.4M
2025-08-18 72.72 72.85 72.65 72.80 3.0M
2025-08-15 73.84 74.01 73.37 73.39 3.4M
2025-08-14 73.61 73.82 73.46 73.66 2.0M
2025-08-13 74.70 74.96 74.56 74.72 3.9M
2025-08-12 73.30 74.12 73.26 74.10 2.5M
2025-08-11 73.20 73.29 72.94 73.03 1.9M
2025-08-08 73.11 73.59 73.09 73.50 3.1M
2025-08-07 73.61 73.74 73.11 73.44 2.2M
2025-08-06 72.68 73.18 72.67 73.18 2.5M
2025-08-05 72.79 73.00 72.46 72.89 3.9M
2025-08-04 72.38 72.42 72.10 72.33 3.4M
2025-08-01 71.27 71.27 70.36 70.65 11.8M
2025-07-31 73.12 73.14 72.54 72.81 4.4M
2025-07-30 74.06 74.37 73.37 73.68 4.3M
2025-07-29 73.35 73.77 73.30 73.49 3.4M
2025-07-28 73.06 73.13 72.65 72.71 2.6M
2025-07-25 73.12 73.24 72.97 73.21 2.3M
2025-07-24 73.46 73.69 73.27 73.31 3.9M
2025-07-23 73.44 73.90 73.26 73.85 4.6M
2025-07-22 72.53 72.96 72.23 72.89 5.4M
2025-07-21 73.52 74.10 73.49 73.87 4.5M
2025-07-18 72.92 72.99 72.36 72.39 2.8M
2025-07-17 72.48 73.06 72.42 73.06 2.9M
2025-07-16 72.62 73.11 72.20 73.08 4.1M
2025-07-15 73.86 73.90 73.01 73.07 3.5M
2025-07-14 73.13 73.23 72.91 73.20 3.4M
2025-07-11 72.71 72.79 72.55 72.56 2.6M
2025-07-10 73.01 73.17 72.75 73.14 3.5M
2025-07-09 72.06 72.26 71.82 72.08 4.8M
2025-07-08 72.00 72.10 71.68 72.08 4.6M
2025-07-07 70.94 71.15 69.85 70.07 8.0M
2025-07-03 72.31 72.80 72.25 72.70 3.2M
2025-07-02 71.09 71.95 71.08 71.95 3.8M
2025-07-01 71.68 71.96 71.34 71.64 5.4M
2025-06-30 71.60 71.80 71.41 71.78 4.7M
2025-06-27 70.95 71.21 70.44 70.74 6.3M
2025-06-26 71.72 72.21 71.60 71.94 4.2M
2025-06-25 71.94 72.40 71.65 72.37 5.2M
2025-06-24 71.88 72.68 71.80 72.65 7.2M
2025-06-23 68.13 69.49 67.98 69.42 5.7M
2025-06-20 69.62 69.69 68.31 68.53 7.2M
2025-06-18 67.90 68.20 67.61 67.87 7.5M
2025-06-17 67.57 67.69 66.61 66.63 6.4M
2025-06-16 68.19 68.70 68.10 68.19 6.2M
2025-06-13 66.11 66.95 66.11 66.42 5.0M
2025-06-12 67.46 67.73 67.39 67.69 4.4M
2025-06-11 67.03 67.28 66.78 66.99 6.5M
2025-06-10 65.97 66.22 65.82 66.16 4.0M
2025-06-09 66.17 66.68 66.16 66.48 5.8M
2025-06-06 65.30 65.58 65.28 65.57 3.4M
2025-06-05 65.33 65.66 65.12 65.36 8.4M
2025-06-04 63.59 64.08 63.49 63.98 8.7M
2025-06-03 61.84 62.11 61.68 61.89 3.9M
2025-06-02 61.30 61.74 61.14 61.74 3.3M
2025-05-30 60.79 60.89 60.27 60.63 4.4M
2025-05-29 61.96 61.96 61.42 61.80 4.8M
2025-05-28 60.62 60.91 60.60 60.75 4.6M
2025-05-27 59.95 59.98 59.77 59.98 2.9M
2025-05-23 58.65 59.17 58.53 58.96 3.4M
2025-05-22 58.26 58.52 58.19 58.29 3.0M
2025-05-21 59.60 59.92 59.05 59.10 4.0M
2025-05-20 58.34 58.48 58.26 58.40 2.1M
2025-05-19 58.24 58.89 58.24 58.82 1.4M
2025-05-16 58.76 58.85 58.54 58.79 1.3M
2025-05-15 58.85 58.93 58.48 58.80 1.8M
2025-05-14 59.15 59.19 58.46 58.61 4.4M
2025-05-13 57.48 58.35 57.45 58.12 3.0M
2025-05-12 58.05 58.09 57.76 58.04 3.0M
2025-05-09 57.60 57.74 57.45 57.69 2.2M
2025-05-08 57.79 57.98 57.19 57.20 3.3M
2025-05-07 58.04 58.06 57.52 57.79 3.6M
2025-05-06 57.65 58.61 57.65 58.50 3.4M
2025-05-05 58.48 58.66 58.21 58.38 3.3M
2025-05-02 58.00 58.10 57.57 57.71 4.3M
2025-05-01 56.26 56.36 55.58 55.60 2.9M
2025-04-30 56.00 56.32 55.70 56.19 2.5M
2025-04-29 55.99 56.21 55.89 56.10 1.9M
2025-04-28 55.33 55.77 55.33 55.65 2.0M
2025-04-25 55.48 55.82 55.25 55.81 3.4M
2025-04-24 55.21 55.97 55.16 55.95 2.8M
2025-04-23 55.89 56.24 55.48 55.60 3.9M
2025-04-22 54.82 55.14 54.64 54.81 3.0M
2025-04-21 54.90 54.90 54.04 54.39 2.6M
2025-04-17 54.68 54.73 54.29 54.31 2.6M
2025-04-16 54.05 54.53 53.64 54.06 2.1M
2025-04-15 54.82 54.82 54.36 54.38 2.4M
2025-04-14 54.21 54.64 53.99 54.35 3.5M
2025-04-11 53.16 54.36 53.00 54.31 4.8M
2025-04-10 52.28 52.42 50.94 51.82 5.7M
2025-04-09 49.16 53.68 48.76 53.28 9.3M
2025-04-08 51.22 51.42 48.49 48.92 9.3M
2025-04-07 50.06 52.40 49.85 50.78 7.4M
2025-04-04 52.45 52.62 51.05 51.25 6.9M
2025-04-03 53.77 53.92 53.10 53.14 3.9M
2025-04-02 54.32 54.94 54.28 54.63 2.2M
2025-04-01 54.57 54.97 54.27 54.85 2.9M
2025-03-31 53.51 54.13 53.23 54.04 4.2M
2025-03-28 55.41 55.49 54.67 54.79 3.2M
2025-03-27 56.41 56.76 56.38 56.49 2.4M
2025-03-26 57.47 57.47 56.69 56.81 1.8M
2025-03-25 57.00 57.17 56.96 57.07 2.3M
2025-03-24 57.13 57.36 57.04 57.31 1.6M
2025-03-21 57.17 57.17 56.73 56.86 3.7M
2025-03-20 56.49 56.87 56.36 56.73 1.7M
2025-03-19 57.13 57.49 56.73 57.24 2.8M
2025-03-18 56.89 57.10 56.65 56.97 2.9M
2025-03-17 57.11 57.93 57.11 57.86 3.5M
2025-03-14 55.77 56.17 55.66 56.14 2.1M
2025-03-13 55.25 55.57 55.13 55.22 4.1M
2025-03-12 55.99 56.06 55.56 55.95 5.0M
2025-03-11 54.60 54.98 54.20 54.69 3.7M
2025-03-10 55.00 55.04 53.74 54.09 3.8M
2025-03-07 55.41 55.73 54.96 55.68 3.2M
2025-03-06 55.40 55.71 54.92 54.94 4.8M
2025-03-05 55.35 56.13 55.28 56.05 3.3M
2025-03-04 54.22 55.16 53.78 54.57 3.6M
2025-03-03 55.45 55.62 54.08 54.32 4.5M
2025-02-28 54.40 54.70 54.09 54.67 5.1M
2025-02-27 57.12 57.12 55.94 55.95 4.6M
2025-02-26 57.84 58.34 57.67 57.81 2.2M
2025-02-25 57.71 57.72 57.22 57.55 2.1M
2025-02-24 58.11 58.11 57.44 57.47 3.6M
2025-02-21 58.43 58.45 57.47 57.59 3.1M
2025-02-20 58.27 58.54 58.17 58.46 1.8M
2025-02-19 58.15 58.39 58.07 58.28 2.3M
2025-02-18 57.20 57.63 57.14 57.44 4.2M
2025-02-14 56.70 56.89 56.53 56.68 2.6M
2025-02-13 55.45 56.43 55.40 56.35 3.8M
2025-02-12 54.55 55.33 54.50 55.16 4.5M
2025-02-11 54.93 55.26 54.87 55.07 3.2M
2025-02-10 54.91 55.15 54.86 55.14 2.1M
2025-02-07 54.97 55.10 54.01 54.14 3.7M
2025-02-06 55.10 55.25 55.04 55.22 2.4M
2025-02-05 54.72 55.11 54.70 54.96 2.4M
2025-02-04 53.99 54.53 53.98 54.35 2.6M
2025-02-03 52.76 53.57 52.67 53.38 4.5M
2025-01-31 54.72 54.96 53.97 53.97 5.4M
2025-01-30 54.91 55.52 54.83 55.27 3.7M
2025-01-29 54.60 54.85 54.22 54.42 2.8M
2025-01-28 54.47 54.54 54.04 54.30 3.1M
2025-01-27 54.70 55.01 54.17 54.55 6.1M
2025-01-24 55.92 56.17 55.81 55.90 2.0M
2025-01-23 55.54 55.79 55.34 55.67 2.0M
2025-01-22 56.28 56.33 56.02 56.11 3.6M
2025-01-21 55.34 55.78 55.17 55.68 4.2M
2025-01-17 54.87 55.18 54.65 54.83 3.4M
2025-01-16 54.81 54.91 54.51 54.54 2.9M
2025-01-15 54.55 54.89 54.52 54.79 3.5M
2025-01-14 54.09 54.17 53.70 54.00 3.5M
2025-01-13 53.25 53.52 53.12 53.49 2.7M
2025-01-10 53.83 53.95 53.43 53.52 4.4M
2025-01-08 54.52 54.52 54.09 54.32 5.1M
2025-01-07 54.66 54.68 53.58 53.72 3.3M
2025-01-06 54.45 54.77 54.31 54.40 4.9M
2025-01-03 52.55 52.84 52.46 52.84 3.7M
2025-01-02 51.43 51.54 50.88 51.12 2.6M