iShares Global Infrastructure ETF (IGF)

IGF
🏛️ Vereinigte Staaten →
61.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 60.88 60.88 60.88 60.88 4.0K
09:31 60.81 60.81 60.81 60.81 0.8K
09:32 60.86 60.88 60.85 60.85 9.9K
09:34 60.84 60.86 60.83 60.86 8.0K
09:35 60.84 60.84 60.84 60.84 0.7K
09:36 60.87 60.87 60.86 60.86 0.4K
09:37 60.86 60.86 60.86 60.86 0.9K
09:38 60.86 60.86 60.84 60.85 3.2K
09:39 60.84 60.84 60.82 60.82 6.3K
09:40 60.84 60.86 60.84 60.86 5.3K
09:42 60.82 60.82 60.79 60.80 2.4K
09:43 60.79 60.79 60.79 60.79 1.1K
09:45 60.79 60.79 60.79 60.79 4.3K
09:47 60.81 60.81 60.81 60.81 1.6K
09:48 60.82 60.83 60.82 60.82 6.7K
09:49 60.79 60.79 60.79 60.79 1.6K
09:50 60.77 60.78 60.77 60.78 5.4K
09:51 60.77 60.77 60.76 60.77 17.5K
09:52 60.79 60.79 60.79 60.79 1.2K
09:54 60.77 60.78 60.77 60.78 2.1K
10:01 60.73 60.73 60.73 60.73 0.1K
10:02 60.70 60.70 60.70 60.70 1.7K
10:03 60.71 60.71 60.71 60.71 0.4K
10:05 60.71 60.71 60.71 60.71 0.2K
10:06 60.72 60.72 60.72 60.72 0.9K
10:07 60.72 60.72 60.72 60.72 0.4K
10:08 60.71 60.71 60.71 60.71 0.4K
10:09 60.70 60.70 60.70 60.70 1.2K
10:10 60.70 60.70 60.70 60.70 0.6K
10:11 60.69 60.71 60.69 60.71 1.9K
10:12 60.70 60.70 60.70 60.70 0.7K
10:13 60.70 60.70 60.70 60.70 0.8K
10:15 60.69 60.69 60.69 60.69 2.2K
10:16 60.69 60.69 60.69 60.69 0.4K
10:17 60.69 60.69 60.69 60.69 0.8K
10:18 60.69 60.69 60.69 60.69 1.6K
10:19 60.69 60.70 60.69 60.70 0.7K
10:20 60.70 60.70 60.70 60.70 1.3K
10:22 60.71 60.71 60.71 60.71 0.4K
10:23 60.70 60.70 60.70 60.70 1.2K
10:24 60.68 60.68 60.68 60.68 0.8K
10:26 60.70 60.70 60.70 60.70 2.1K
10:27 60.71 60.71 60.71 60.71 2.8K
10:29 60.77 60.77 60.77 60.77 0.7K
10:30 60.75 60.76 60.75 60.76 1.0K
10:31 60.77 60.77 60.77 60.77 2.1K
10:34 60.80 60.80 60.80 60.80 0.6K
10:36 60.81 60.81 60.81 60.81 0.7K
10:38 60.81 60.81 60.81 60.81 0.3K
10:40 60.81 60.82 60.81 60.82 1.6K
10:42 60.84 60.84 60.84 60.84 0.4K
10:44 60.83 60.84 60.83 60.84 0.8K
10:45 60.83 60.84 60.83 60.84 0.6K
10:46 60.85 60.87 60.85 60.86 1.5K
10:47 60.86 60.87 60.86 60.87 0.7K
10:48 60.88 60.89 60.88 60.89 0.8K
10:49 60.90 60.90 60.89 60.89 0.7K
10:50 60.89 60.89 60.89 60.89 0.9K
10:51 60.89 60.89 60.89 60.89 0.8K
10:52 60.89 60.90 60.89 60.90 0.5K
10:53 60.89 60.89 60.87 60.87 3.9K
10:54 60.87 60.88 60.87 60.87 2.5K
10:55 60.86 60.86 60.85 60.85 0.9K
10:56 60.84 60.85 60.84 60.85 4.3K
10:57 60.85 60.85 60.84 60.84 1.1K
10:58 60.83 60.85 60.83 60.84 1.0K
10:59 60.85 60.85 60.84 60.84 2.3K
11:00 60.85 60.85 60.84 60.84 1.4K
11:01 60.83 60.83 60.83 60.83 0.9K
11:02 60.82 60.82 60.82 60.82 0.3K
11:03 60.81 60.81 60.81 60.81 1.5K
11:04 60.81 60.81 60.81 60.81 0.4K
11:05 60.81 60.81 60.80 60.80 0.9K
11:07 60.81 60.83 60.81 60.83 1.1K
11:08 60.83 60.83 60.82 60.82 0.5K
11:09 60.84 60.84 60.83 60.83 1.5K
11:13 60.81 60.82 60.81 60.81 0.9K
11:14 60.80 60.80 60.80 60.80 0.8K
11:17 60.78 60.78 60.78 60.78 0.7K
11:18 60.78 60.78 60.77 60.77 0.4K
11:19 60.77 60.77 60.77 60.77 0.9K
11:20 60.78 60.78 60.78 60.78 1.0K
11:21 60.80 60.80 60.80 60.80 0.2K
11:22 60.80 60.80 60.78 60.78 2.6K
11:23 60.79 60.79 60.79 60.79 0.7K
11:24 60.78 60.78 60.78 60.78 6.3K
11:25 60.78 60.79 60.76 60.77 6.2K
11:26 60.76 60.76 60.75 60.75 6.1K
11:27 60.75 60.76 60.75 60.75 6.0K
11:28 60.75 60.76 60.74 60.74 7.3K
11:29 60.75 60.75 60.74 60.75 7.8K
11:30 60.75 60.76 60.75 60.76 6.6K
11:31 60.76 60.76 60.74 60.75 4.7K
11:32 60.75 60.76 60.74 60.75 6.9K
11:33 60.75 60.75 60.73 60.73 6.6K
11:34 60.73 60.73 60.72 60.72 7.2K
11:35 60.74 60.74 60.74 60.74 1.0K
11:36 60.74 60.75 60.74 60.75 1.3K
11:37 60.73 60.74 60.73 60.74 2.3K
11:38 60.74 60.74 60.74 60.74 1.5K
11:39 60.75 60.76 60.75 60.76 4.5K
11:40 60.76 60.76 60.76 60.76 1.4K
11:41 60.76 60.76 60.76 60.76 0.7K
11:42 60.76 60.77 60.76 60.77 0.9K
11:43 60.76 60.76 60.76 60.76 5.6K
11:45 60.77 60.77 60.77 60.77 0.7K
11:46 60.76 60.77 60.76 60.77 2.6K
11:48 60.77 60.78 60.77 60.78 4.4K
11:49 60.78 60.78 60.78 60.78 0.8K
11:50 60.78 60.78 60.78 60.78 1.0K
11:51 60.78 60.78 60.78 60.78 0.1K
11:52 60.78 60.78 60.77 60.77 2.0K
11:53 60.78 60.80 60.78 60.79 1.3K
11:56 60.76 60.76 60.76 60.76 3.5K
11:57 60.77 60.78 60.77 60.78 2.8K
11:58 60.78 60.78 60.76 60.76 1.9K
11:59 60.75 60.76 60.75 60.76 1.2K
12:00 60.76 60.76 60.76 60.76 2.2K
12:02 60.78 60.78 60.76 60.76 3.5K
12:03 60.80 60.80 60.80 60.80 0.4K
12:04 60.81 60.81 60.81 60.81 0.4K
12:05 60.81 60.81 60.80 60.80 1.1K
12:06 60.80 60.80 60.80 60.80 0.5K
12:07 60.79 60.80 60.79 60.80 0.6K
12:08 60.82 60.82 60.81 60.81 2.0K
12:10 60.81 60.81 60.81 60.81 2.0K
12:14 60.79 60.79 60.79 60.79 0.4K
12:15 60.80 60.80 60.80 60.80 2.2K
12:16 60.78 60.78 60.78 60.78 0.9K
12:17 60.79 60.79 60.79 60.79 2.0K
12:19 60.81 60.81 60.81 60.81 1.8K
12:22 60.85 60.85 60.85 60.85 0.5K
12:23 60.86 60.86 60.86 60.86 1.1K
12:26 60.84 60.85 60.84 60.85 1.2K
12:27 60.86 60.86 60.86 60.86 0.7K
12:29 60.84 60.84 60.84 60.84 0.4K
12:31 60.86 60.86 60.86 60.86 0.3K
12:32 60.85 60.85 60.85 60.85 0.2K
12:34 60.85 60.85 60.85 60.85 0.3K
12:35 60.86 60.86 60.86 60.86 0.7K
12:36 60.86 60.86 60.85 60.85 2.5K
12:39 60.85 60.85 60.85 60.85 1.5K
12:43 60.84 60.84 60.83 60.84 0.6K
12:45 60.84 60.84 60.84 60.84 0.2K
12:46 60.84 60.84 60.84 60.84 0.8K
12:50 60.80 60.80 60.80 60.80 1.3K
12:51 60.81 60.82 60.81 60.82 2.4K
12:53 60.81 60.82 60.81 60.82 5.3K
12:54 60.82 60.82 60.82 60.82 1.1K
12:55 60.83 60.83 60.83 60.83 0.5K
12:57 60.80 60.80 60.80 60.80 0.6K
12:58 60.81 60.81 60.81 60.81 0.1K
13:00 60.81 60.83 60.81 60.83 0.4K
13:01 60.83 60.83 60.83 60.83 1.7K
13:02 60.83 60.83 60.82 60.82 0.6K
13:03 60.81 60.81 60.81 60.81 0.8K
13:04 60.82 60.82 60.82 60.82 1.4K
13:05 60.84 60.84 60.84 60.84 1.4K
13:06 60.83 60.83 60.83 60.83 8.6K
13:07 60.86 60.86 60.85 60.85 2.7K
13:08 60.84 60.84 60.84 60.84 0.9K
13:09 60.87 60.87 60.87 60.87 0.2K
13:10 60.89 60.89 60.89 60.89 1.7K
13:16 60.88 60.88 60.88 60.88 1.0K
13:19 60.88 60.88 60.88 60.88 1.7K
13:20 60.87 60.87 60.86 60.86 2.9K
13:21 60.87 60.87 60.86 60.86 0.6K
13:22 60.86 60.86 60.86 60.86 0.7K
13:23 60.86 60.86 60.85 60.85 0.7K
13:24 60.86 60.86 60.86 60.86 0.7K
13:25 60.86 60.86 60.86 60.86 1.3K
13:26 60.85 60.85 60.85 60.85 0.4K
13:27 60.85 60.85 60.85 60.85 3.0K
13:30 60.87 60.87 60.87 60.87 0.6K
13:32 60.87 60.87 60.86 60.86 6.7K
13:35 60.86 60.86 60.86 60.85 1.1K
13:36 60.84 60.84 60.84 60.84 1.6K
13:37 60.84 60.84 60.84 60.84 1.1K
13:38 60.84 60.84 60.84 60.84 2.0K
13:39 60.84 60.84 60.84 60.84 0.7K
13:40 60.82 60.82 60.82 60.82 0.5K
13:41 60.82 60.82 60.82 60.82 0.3K
13:42 60.83 60.83 60.83 60.83 1.0K
13:44 60.82 60.82 60.82 60.82 0.6K
13:45 60.82 60.82 60.81 60.82 0.7K
13:46 60.80 60.80 60.80 60.80 0.7K
13:47 60.80 60.81 60.80 60.81 1.5K
13:48 60.80 60.80 60.80 60.80 0.7K
13:49 60.79 60.79 60.79 60.79 0.7K
13:50 60.80 60.80 60.80 60.80 0.5K
13:51 60.81 60.81 60.81 60.81 0.7K
13:52 60.80 60.80 60.80 60.80 0.7K
13:53 60.80 60.80 60.80 60.80 0.8K
13:54 60.80 60.80 60.80 60.80 1.0K
13:55 60.81 60.81 60.81 60.81 0.6K
13:56 60.82 60.82 60.82 60.82 0.2K
13:57 60.82 60.82 60.82 60.82 3.6K
13:58 60.82 60.82 60.80 60.80 1.1K
13:59 60.79 60.79 60.79 60.79 0.6K
14:00 60.80 60.80 60.80 60.80 0.5K
14:01 60.80 60.80 60.78 60.78 1.0K
14:02 60.79 60.80 60.79 60.80 0.7K
14:03 60.79 60.80 60.78 60.78 1.6K
14:04 60.79 60.79 60.79 60.79 2.5K
14:05 60.80 60.80 60.80 60.80 0.3K
14:06 60.81 60.81 60.81 60.81 0.8K
14:08 60.77 60.77 60.77 60.77 0.9K
14:09 60.76 60.76 60.76 60.76 0.6K
14:10 60.76 60.76 60.75 60.75 0.3K
14:11 60.75 60.75 60.75 60.75 3.3K
14:12 60.76 60.77 60.76 60.77 1.1K
14:13 60.78 60.79 60.77 60.79 3.0K
14:14 60.80 60.80 60.80 60.80 6.0K
14:15 60.81 60.82 60.81 60.82 2.3K
14:16 60.83 60.83 60.82 60.82 0.4K
14:17 60.80 60.80 60.78 60.78 1.0K
14:18 60.78 60.81 60.78 60.79 3.2K
14:19 60.79 60.80 60.79 60.80 1.1K
14:20 60.79 60.79 60.79 60.79 0.6K
14:21 60.78 60.78 60.76 60.77 5.8K
14:22 60.76 60.76 60.76 60.76 0.4K
14:23 60.78 60.78 60.77 60.77 1.2K
14:24 60.77 60.78 60.77 60.78 1.5K
14:25 60.76 60.77 60.76 60.77 1.4K
14:27 60.76 60.77 60.76 60.77 0.6K
14:28 60.77 60.77 60.77 60.77 1.4K
14:29 60.78 60.78 60.78 60.78 0.7K
14:30 60.76 60.76 60.76 60.76 1.4K
14:32 60.76 60.77 60.76 60.77 0.8K
14:33 60.78 60.78 60.77 60.77 0.7K
14:34 60.77 60.77 60.77 60.77 0.4K
14:35 60.77 60.77 60.77 60.77 0.4K
14:36 60.77 60.78 60.77 60.77 1.9K
14:37 60.77 60.79 60.77 60.78 1.9K
14:39 60.80 60.81 60.80 60.81 1.1K
14:40 60.80 60.80 60.80 60.80 0.4K
14:41 60.79 60.79 60.78 60.78 3.6K
14:42 60.78 60.78 60.78 60.78 0.7K
14:43 60.79 60.79 60.79 60.79 0.3K
14:44 60.79 60.79 60.78 60.78 1.0K
14:45 60.78 60.78 60.78 60.77 0.6K
14:47 60.77 60.77 60.77 60.77 0.8K
14:48 60.76 60.76 60.76 60.76 0.6K
14:49 60.77 60.77 60.77 60.77 0.5K
14:50 60.76 60.76 60.74 60.74 1.5K
14:52 60.76 60.76 60.76 60.76 0.3K
14:53 60.76 60.78 60.76 60.78 1.4K
14:55 60.76 60.77 60.76 60.77 0.6K
14:56 60.77 60.77 60.77 60.77 1.1K
14:57 60.75 60.75 60.75 60.75 0.8K
14:59 60.78 60.78 60.78 60.78 0.7K
15:00 60.79 60.79 60.77 60.77 3.4K
15:01 60.77 60.78 60.77 60.78 0.5K
15:02 60.78 60.78 60.77 60.77 1.3K
15:03 60.78 60.78 60.78 60.78 15.2K
15:04 60.77 60.77 60.75 60.75 0.9K
15:05 60.76 60.76 60.75 60.75 2.2K
15:06 60.75 60.76 60.75 60.76 1.0K
15:07 60.76 60.76 60.76 60.76 0.4K
15:08 60.76 60.76 60.76 60.76 1.4K
15:12 60.76 60.76 60.76 60.76 0.9K
15:13 60.76 60.76 60.76 60.76 1.2K
15:16 60.77 60.78 60.77 60.78 1.9K
15:17 60.78 60.78 60.78 60.78 1.0K
15:19 60.80 60.80 60.79 60.79 0.5K
15:20 60.79 60.79 60.77 60.77 0.7K
15:21 60.77 60.77 60.77 60.77 0.6K
15:22 60.77 60.77 60.77 60.77 0.4K
15:23 60.76 60.76 60.76 60.76 0.4K
15:24 60.75 60.75 60.75 60.75 2.9K
15:25 60.77 60.77 60.76 60.76 1.2K
15:26 60.76 60.77 60.76 60.77 2.1K
15:28 60.78 60.78 60.78 60.78 0.8K
15:30 60.78 60.78 60.77 60.77 2.5K
15:31 60.77 60.77 60.77 60.77 3.6K
15:32 60.78 60.78 60.78 60.78 0.8K
15:33 60.77 60.79 60.77 60.79 2.6K
15:35 60.78 60.78 60.77 60.77 1.1K
15:36 60.77 60.77 60.77 60.77 0.4K
15:37 60.77 60.78 60.77 60.77 3.2K
15:38 60.77 60.77 60.77 60.77 0.5K
15:39 60.77 60.77 60.77 60.76 0.7K
15:40 60.82 60.82 60.81 60.81 1.2K
15:41 60.81 60.82 60.81 60.81 1.7K
15:42 60.82 60.82 60.81 60.82 1.2K
15:43 60.81 60.81 60.81 60.81 1.2K
15:44 60.81 60.81 60.81 60.81 1.6K
15:46 60.81 60.82 60.81 60.82 2.2K
15:47 60.82 60.82 60.82 60.82 0.6K
15:48 60.83 60.83 60.83 60.83 1.5K
15:49 60.83 60.83 60.83 60.83 0.7K
15:50 60.82 60.83 60.82 60.83 3.6K
15:51 60.82 60.82 60.82 60.82 0.9K
15:52 60.83 60.83 60.82 60.82 2.1K
15:53 60.83 60.83 60.83 60.83 2.8K
15:55 60.81 60.83 60.79 60.80 11.6K
15:56 60.81 60.81 60.80 60.81 1.7K
15:57 60.80 60.81 60.80 60.81 5.9K
15:58 60.81 60.81 60.80 60.80 25.0K
15:59 60.81 60.82 60.81 60.81 17.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 60.66 61.04 60.61 61.02 0.6M
2025-09-25 60.63 60.82 60.44 60.54 0.6M
2025-09-24 60.88 60.90 60.68 60.81 0.6M
2025-09-23 60.68 61.03 60.64 60.84 0.9M
2025-09-22 60.31 60.82 60.22 60.75 0.9M
2025-09-19 60.40 60.50 60.22 60.35 1.8M
2025-09-18 60.27 60.60 60.03 60.43 0.5M
2025-09-17 60.77 61.07 60.52 60.72 0.4M
2025-09-16 61.17 61.17 60.68 60.71 0.7M
2025-09-15 61.31 61.32 61.12 61.16 0.5M
2025-09-12 60.89 61.20 60.76 61.09 0.9M
2025-09-11 60.54 60.99 60.35 60.90 1.0M
2025-09-10 60.09 60.46 60.06 60.36 0.8M
2025-09-09 59.84 60.09 59.75 59.94 0.4M
2025-09-08 60.08 60.08 59.57 59.81 0.7M
2025-09-05 60.14 60.18 59.47 59.87 0.7M
2025-09-04 59.90 60.01 59.58 59.83 0.8M
2025-09-03 59.64 59.77 59.46 59.63 1.6M
2025-09-02 59.48 59.78 59.40 59.75 2.6M
2025-08-29 60.41 60.48 60.28 60.35 0.8M
2025-08-28 60.67 60.77 60.46 60.61 0.7M
2025-08-27 60.51 60.69 60.27 60.57 1.2M
2025-08-26 60.68 60.70 60.42 60.67 1.0M
2025-08-25 61.10 61.28 60.61 60.65 0.6M
2025-08-22 61.34 61.73 61.23 61.43 0.9M
2025-08-21 61.27 61.47 61.07 61.18 0.8M
2025-08-20 61.13 61.42 61.13 61.31 2.6M
2025-08-19 60.82 60.95 60.68 60.94 0.5M
2025-08-18 60.98 60.99 60.66 60.75 0.4M
2025-08-15 61.02 61.17 60.83 61.00 0.5M
2025-08-14 60.84 60.97 60.71 60.88 0.6M
2025-08-13 61.01 61.06 60.69 60.98 0.5M
2025-08-12 60.40 60.75 60.25 60.75 0.4M
2025-08-11 60.42 60.44 60.16 60.37 0.3M
2025-08-08 60.56 60.67 60.24 60.30 1.0M
2025-08-07 60.17 60.47 60.03 60.38 0.6M
2025-08-06 60.12 60.26 59.72 60.06 0.4M
2025-08-05 60.18 60.23 59.78 59.97 0.5M
2025-08-04 59.77 60.12 59.72 60.04 0.8M
2025-08-01 59.03 59.37 58.79 59.20 0.5M
2025-07-31 58.59 59.20 58.59 59.08 1.0M
2025-07-30 59.14 59.55 58.97 59.16 0.5M
2025-07-29 58.75 59.18 58.70 59.18 0.4M
2025-07-28 59.21 59.21 58.59 58.70 0.2M
2025-07-25 59.22 59.41 59.13 59.36 0.3M
2025-07-24 59.29 59.43 59.18 59.25 0.8M
2025-07-23 59.57 59.61 59.19 59.42 0.5M
2025-07-22 59.20 59.42 59.12 59.41 0.9M
2025-07-21 59.40 59.49 59.05 59.11 0.5M
2025-07-18 58.99 59.33 58.91 59.12 0.6M
2025-07-17 58.52 58.77 58.39 58.68 0.3M
2025-07-16 58.44 58.63 58.20 58.54 0.5M
2025-07-15 58.90 58.90 58.12 58.29 0.4M
2025-07-14 58.70 59.04 58.64 59.01 0.4M
2025-07-11 58.64 58.76 58.47 58.69 0.6M
2025-07-10 58.41 58.84 58.27 58.84 0.5M
2025-07-09 58.40 58.61 58.17 58.51 0.6M
2025-07-08 58.48 58.48 57.96 58.34 0.5M
2025-07-07 58.70 58.83 58.40 58.59 0.6M
2025-07-03 58.97 59.15 58.83 59.05 0.4M
2025-07-02 59.03 59.05 58.64 59.01 0.8M
2025-07-01 59.10 59.23 58.78 59.08 1.0M
2025-06-30 58.61 59.24 58.60 59.20 1.0M
2025-06-27 58.78 58.95 58.48 58.69 1.8M
2025-06-26 58.35 58.68 58.27 58.64 1.1M
2025-06-25 58.32 58.32 57.91 58.05 4.9M
2025-06-24 58.25 58.57 58.06 58.41 1.5M
2025-06-23 57.65 58.18 57.61 58.14 1.1M
2025-06-20 57.95 58.02 57.69 57.73 1.1M
2025-06-18 58.00 58.15 57.79 57.90 1.2M
2025-06-17 58.36 58.46 57.77 57.87 3.1M
2025-06-16 58.94 59.13 58.29 58.37 0.7M
2025-06-13 59.43 59.66 59.24 59.42 0.6M
2025-06-12 59.24 59.83 59.24 59.83 0.5M
2025-06-11 59.41 59.51 59.23 59.31 0.3M
2025-06-10 59.23 59.36 58.95 59.14 0.4M
2025-06-09 59.47 59.47 58.95 59.05 0.5M
2025-06-06 59.61 59.61 59.23 59.61 0.7M
2025-06-05 59.47 59.47 59.24 59.38 0.4M
2025-06-04 59.61 59.74 59.16 59.16 2.6M
2025-06-03 59.70 59.70 59.27 59.42 0.4M
2025-06-02 59.02 59.65 58.92 59.64 0.7M
2025-05-30 58.66 59.07 58.57 59.00 0.4M
2025-05-29 58.68 58.74 58.38 58.71 0.6M
2025-05-28 58.60 58.72 58.32 58.39 0.7M
2025-05-27 59.10 59.10 58.85 58.97 0.6M
2025-05-23 58.02 58.78 57.97 58.74 0.4M
2025-05-22 58.45 58.45 57.87 58.16 0.4M
2025-05-21 59.08 59.08 58.47 58.53 1.1M
2025-05-20 58.77 59.13 58.77 59.11 0.6M
2025-05-19 58.34 58.85 58.19 58.76 1.5M
2025-05-16 58.17 58.45 57.97 58.43 0.7M
2025-05-15 57.51 58.12 57.49 58.11 0.4M
2025-05-14 57.08 57.23 56.80 57.14 0.5M
2025-05-13 56.81 57.36 56.81 57.13 0.5M
2025-05-12 57.44 57.44 56.63 56.83 0.7M
2025-05-09 57.35 57.50 57.13 57.34 0.6M
2025-05-08 57.99 57.99 57.21 57.23 1.1M
2025-05-07 57.59 58.04 57.39 57.82 0.4M
2025-05-06 57.06 57.79 57.06 57.59 0.4M
2025-05-05 57.25 57.31 56.85 57.11 1.7M
2025-05-02 57.00 57.25 56.81 57.13 1.1M
2025-05-01 56.64 56.92 56.34 56.45 0.3M
2025-04-30 56.35 56.63 55.81 56.39 0.7M
2025-04-29 56.58 56.75 56.41 56.62 0.4M
2025-04-28 56.40 56.72 56.14 56.66 0.6M
2025-04-25 56.30 56.41 56.06 56.31 0.7M
2025-04-24 55.98 56.42 55.78 56.33 0.6M
2025-04-23 55.89 56.14 55.48 55.68 0.5M
2025-04-22 55.09 55.90 55.09 55.66 0.6M
2025-04-21 55.52 55.52 54.21 54.66 0.6M
2025-04-17 55.13 55.84 55.03 55.43 0.6M
2025-04-16 54.77 55.36 54.66 54.84 0.6M
2025-04-15 54.51 55.02 54.51 54.63 0.4M
2025-04-14 54.14 54.72 53.98 54.52 0.7M
2025-04-11 52.86 53.98 52.69 53.81 1.9M
2025-04-10 52.60 53.06 51.68 52.76 1.2M
2025-04-09 50.36 53.14 49.74 52.85 1.2M
2025-04-08 52.28 52.28 50.00 50.55 1.7M
2025-04-07 50.50 52.44 50.07 50.92 0.8M
2025-04-04 54.06 54.26 51.79 51.98 1.0M
2025-04-03 55.25 55.94 55.09 55.09 0.6M
2025-04-02 54.87 55.39 54.77 55.39 0.6M
2025-04-01 54.55 54.96 54.30 54.92 0.7M
2025-03-31 54.28 54.80 54.19 54.67 0.7M
2025-03-28 54.55 54.68 54.36 54.47 0.3M
2025-03-27 54.49 54.75 54.32 54.39 0.6M
2025-03-26 54.65 54.76 54.33 54.43 0.5M
2025-03-25 54.84 54.84 54.42 54.59 0.5M
2025-03-24 54.39 54.75 54.37 54.55 0.4M
2025-03-21 54.45 54.55 54.14 54.24 0.4M
2025-03-20 54.18 54.65 54.14 54.65 0.5M
2025-03-19 54.19 54.64 54.06 54.58 0.7M
2025-03-18 54.48 54.48 54.12 54.22 0.9M
2025-03-17 53.87 54.69 53.82 54.57 2.2M
2025-03-14 53.08 53.91 52.96 53.87 0.7M
2025-03-13 52.66 52.91 52.52 52.74 0.3M
2025-03-12 52.73 53.03 52.45 52.76 0.6M
2025-03-11 53.02 53.18 52.46 52.79 0.5M
2025-03-10 52.73 53.02 52.29 52.81 0.7M
2025-03-07 52.41 53.08 52.33 52.96 0.6M
2025-03-06 52.77 52.80 52.21 52.28 0.5M
2025-03-05 53.16 53.35 52.74 53.21 0.4M
2025-03-04 53.17 53.72 52.79 53.15 0.5M
2025-03-03 53.65 53.87 52.92 53.22 0.8M
2025-02-28 52.82 53.48 52.82 53.47 1.5M
2025-02-27 53.52 53.52 52.80 52.85 0.6M
2025-02-26 53.39 53.74 53.27 53.50 0.5M
2025-02-25 53.59 53.59 52.72 53.40 0.8M
2025-02-24 54.01 54.01 53.47 53.58 0.6M
2025-02-21 54.18 54.18 53.48 53.62 0.5M
2025-02-20 54.11 54.38 53.75 54.27 0.7M
2025-02-19 54.12 54.40 54.07 54.29 0.5M
2025-02-18 54.07 54.44 54.04 54.43 0.5M
2025-02-14 54.56 54.62 54.14 54.16 0.5M
2025-02-13 54.11 54.41 53.97 54.38 0.4M
2025-02-12 53.72 54.17 53.50 54.10 0.5M
2025-02-11 53.86 54.13 53.49 54.13 0.3M
2025-02-10 53.67 54.09 53.48 53.97 9.1M
2025-02-07 53.74 53.78 53.27 53.37 0.6M
2025-02-06 53.87 53.89 53.36 53.63 0.4M
2025-02-05 53.71 54.05 53.63 53.84 1.0M
2025-02-04 53.36 53.55 53.04 53.35 0.4M
2025-02-03 52.52 53.48 52.31 53.33 0.5M
2025-01-31 53.98 53.98 53.10 53.19 0.8M
2025-01-30 53.56 54.17 53.55 53.98 1.1M
2025-01-29 53.14 53.60 53.06 53.29 1.2M
2025-01-28 53.53 53.78 52.86 53.27 1.9M
2025-01-27 53.92 54.00 53.04 53.53 0.5M
2025-01-24 54.29 54.60 54.28 54.51 0.4M
2025-01-23 54.20 54.54 54.12 54.32 0.3M
2025-01-22 54.76 54.79 54.03 54.07 0.5M
2025-01-21 54.49 54.99 54.41 54.84 0.8M
2025-01-17 54.04 54.46 53.94 54.23 0.5M
2025-01-16 53.18 53.85 53.17 53.85 0.5M
2025-01-15 53.47 53.64 53.30 53.40 0.6M
2025-01-14 52.25 52.83 52.16 52.76 0.6M
2025-01-13 51.97 52.03 51.69 51.96 0.4M
2025-01-10 52.63 52.75 52.04 52.08 0.8M
2025-01-08 52.58 52.78 52.25 52.74 0.5M
2025-01-07 53.27 53.33 52.89 52.96 0.4M
2025-01-06 53.33 53.33 53.00 53.12 0.4M
2025-01-03 53.03 53.21 52.90 53.00 0.2M
2025-01-02 52.50 52.84 52.40 52.67 0.5M