iShares MSCI ACWI ex U.S. ETF (ACWX)

ACWX
🏛️ Vereinigte Staaten →
64.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.73 64.73 64.73 64.73 10.9K
09:31 64.69 64.69 64.69 64.69 2.6K
09:33 64.69 64.69 64.69 64.69 0.9K
09:34 64.68 64.68 64.68 64.68 7.4K
09:35 64.70 64.70 64.70 64.70 0.6K
09:36 64.71 64.72 64.71 64.71 2.6K
09:37 64.71 64.71 64.71 64.71 1.0K
09:38 64.72 64.72 64.72 64.72 0.8K
09:39 64.72 64.72 64.72 64.72 4.8K
09:40 64.74 64.74 64.74 64.74 1.1K
09:41 64.74 64.74 64.73 64.73 10.6K
09:42 64.71 64.72 64.71 64.72 4.0K
09:43 64.74 64.74 64.70 64.69 6.9K
09:47 64.69 64.69 64.69 64.69 3.8K
09:51 64.68 64.68 64.65 64.65 3.0K
09:55 64.69 64.69 64.69 64.69 2.1K
09:56 64.68 64.68 64.68 64.68 0.6K
09:57 64.68 64.69 64.68 64.69 16.0K
09:58 64.68 64.68 64.67 64.67 0.7K
09:59 64.68 64.69 64.68 64.69 0.6K
10:00 64.67 64.67 64.67 64.67 0.5K
10:01 64.66 64.66 64.66 64.66 1.1K
10:02 64.66 64.66 64.66 64.66 0.2K
10:03 64.65 64.67 64.65 64.67 2.9K
10:04 64.67 64.69 64.67 64.69 4.5K
10:05 64.69 64.69 64.67 64.67 5.9K
10:06 64.66 64.66 64.65 64.65 0.6K
10:07 64.66 64.66 64.66 64.66 0.8K
10:08 64.65 64.65 64.65 64.65 1.1K
10:09 64.66 64.66 64.65 64.65 5.3K
10:10 64.67 64.67 64.67 64.67 1.5K
10:11 64.66 64.67 64.66 64.67 0.6K
10:12 64.67 64.67 64.66 64.67 0.8K
10:13 64.66 64.67 64.66 64.67 1.4K
10:14 64.68 64.68 64.68 64.68 4.5K
10:18 64.68 64.68 64.68 64.68 1.3K
10:19 64.69 64.70 64.69 64.70 1.6K
10:20 64.69 64.69 64.68 64.68 0.5K
10:21 64.68 64.68 64.68 64.68 2.0K
10:23 64.69 64.69 64.68 64.68 3.1K
10:24 64.68 64.68 64.68 64.68 1.8K
10:25 64.69 64.69 64.69 64.69 0.8K
10:26 64.70 64.70 64.70 64.70 1.1K
10:27 64.71 64.71 64.69 64.69 3.1K
10:28 64.71 64.73 64.71 64.72 2.6K
10:29 64.76 64.76 64.76 64.76 0.2K
10:30 64.75 64.75 64.75 64.75 2.0K
10:32 64.76 64.76 64.76 64.76 2.9K
10:33 64.73 64.73 64.71 64.71 4.3K
10:34 64.72 64.72 64.72 64.73 1.3K
10:35 64.72 64.72 64.72 64.72 30.6K
10:36 64.75 64.75 64.75 64.75 1.4K
10:37 64.75 64.75 64.75 64.75 4.3K
10:39 64.77 64.77 64.77 64.76 1.2K
10:40 64.78 64.79 64.78 64.78 3.7K
10:43 64.76 64.76 64.76 64.76 1.7K
10:44 64.77 64.78 64.77 64.78 1.3K
10:45 64.78 64.78 64.77 64.77 2.7K
10:46 64.78 64.79 64.77 64.77 14.8K
10:47 64.78 64.78 64.78 64.78 1.0K
10:49 64.78 64.78 64.78 64.78 0.9K
10:51 64.78 64.81 64.78 64.81 2.9K
10:53 64.79 64.79 64.78 64.78 1.7K
10:54 64.77 64.77 64.76 64.76 2.2K
10:57 64.75 64.75 64.74 64.74 1.1K
10:58 64.74 64.75 64.74 64.75 1.2K
11:00 64.73 64.73 64.73 64.73 1.7K
11:02 64.72 64.72 64.72 64.72 1.5K
11:03 64.73 64.73 64.72 64.72 1.8K
11:04 64.72 64.72 64.72 64.72 0.6K
11:05 64.72 64.72 64.72 64.72 0.6K
11:08 64.72 64.72 64.72 64.72 36.8K
11:12 64.70 64.70 64.70 64.70 2.5K
11:14 64.71 64.71 64.71 64.71 0.6K
11:15 64.69 64.70 64.69 64.70 3.8K
11:19 64.70 64.70 64.70 64.70 1.1K
11:21 64.73 64.73 64.73 64.73 0.8K
11:23 64.73 64.74 64.73 64.74 0.9K
11:24 64.74 64.74 64.74 64.74 1.4K
11:25 64.75 64.75 64.73 64.73 3.3K
11:26 64.72 64.72 64.72 64.72 1.6K
11:27 64.71 64.71 64.71 64.71 0.7K
11:29 64.70 64.70 64.69 64.69 1.0K
11:30 64.69 64.69 64.68 64.68 0.5K
11:31 64.69 64.69 64.69 64.69 6.7K
11:33 64.69 64.69 64.66 64.66 6.8K
11:34 64.65 64.65 64.65 64.65 1.1K
11:35 64.64 64.64 64.64 64.64 0.8K
11:36 64.66 64.66 64.66 64.66 0.6K
11:37 64.65 64.66 64.65 64.66 0.8K
11:38 64.65 64.65 64.64 64.64 1.8K
11:39 64.64 64.65 64.64 64.65 1.0K
11:40 64.66 64.67 64.66 64.67 3.2K
11:41 64.67 64.67 64.67 64.67 9.8K
11:43 64.64 64.64 64.64 64.64 2.2K
11:45 64.65 64.65 64.65 64.65 1.6K
11:46 64.64 64.64 64.63 64.63 3.1K
11:48 64.61 64.61 64.61 64.61 2.3K
11:50 64.60 64.60 64.59 64.59 4.1K
11:53 64.57 64.57 64.57 64.56 1.1K
11:54 64.59 64.59 64.59 64.59 1.6K
11:55 64.59 64.59 64.56 64.56 3.0K
11:56 64.56 64.56 64.56 64.56 0.2K
11:57 64.56 64.56 64.56 64.56 1.6K
11:58 64.53 64.53 64.53 64.53 2.6K
11:59 64.53 64.53 64.53 64.53 0.3K
12:00 64.54 64.55 64.52 64.52 3.3K
12:01 64.55 64.55 64.54 64.54 2.5K
12:02 64.54 64.54 64.52 64.52 7.2K
12:04 64.53 64.53 64.53 64.53 1.9K
12:05 64.55 64.55 64.52 64.52 3.6K
12:06 64.52 64.52 64.52 64.52 0.3K
12:08 64.52 64.52 64.52 64.52 0.9K
12:09 64.50 64.50 64.50 64.50 0.7K
12:10 64.49 64.49 64.49 64.49 0.9K
12:11 64.49 64.49 64.49 64.49 0.4K
12:12 64.47 64.47 64.46 64.47 5.9K
12:14 64.50 64.50 64.49 64.49 3.3K
12:15 64.48 64.48 64.48 64.48 2.5K
12:16 64.47 64.47 64.47 64.47 0.3K
12:17 64.48 64.48 64.48 64.48 5.5K
12:18 64.50 64.50 64.50 64.50 1.2K
12:19 64.50 64.51 64.50 64.51 11.7K
12:20 64.51 64.51 64.51 64.51 4.9K
12:21 64.52 64.52 64.51 64.52 3.2K
12:22 64.51 64.53 64.51 64.53 1.7K
12:23 64.54 64.54 64.54 64.54 3.4K
12:24 64.54 64.54 64.54 64.54 2.8K
12:25 64.54 64.54 64.52 64.52 5.8K
12:26 64.53 64.54 64.53 64.54 4.1K
12:27 64.56 64.57 64.56 64.56 3.2K
12:28 64.57 64.57 64.55 64.55 19.4K
12:29 64.54 64.55 64.54 64.55 7.2K
12:30 64.54 64.55 64.54 64.55 5.6K
12:31 64.55 64.55 64.53 64.54 7.4K
12:32 64.54 64.55 64.53 64.53 5.8K
12:33 64.54 64.54 64.53 64.53 1.7K
12:34 64.54 64.54 64.52 64.53 24.5K
12:35 64.53 64.55 64.53 64.54 6.8K
12:36 64.54 64.54 64.53 64.53 4.9K
12:37 64.52 64.53 64.52 64.53 4.1K
12:39 64.55 64.55 64.55 64.55 2.1K
12:41 64.56 64.56 64.56 64.56 0.8K
12:43 64.56 64.56 64.56 64.56 8.7K
12:45 64.55 64.55 64.55 64.55 1.7K
12:47 64.54 64.56 64.54 64.55 7.5K
12:48 64.53 64.54 64.53 64.54 14.6K
12:49 64.54 64.54 64.53 64.53 21.9K
12:50 64.52 64.53 64.51 64.51 10.3K
12:51 64.53 64.53 64.53 64.53 1.0K
12:52 64.54 64.54 64.53 64.53 3.0K
12:53 64.54 64.54 64.53 64.53 2.8K
12:54 64.54 64.54 64.54 64.54 5.3K
12:55 64.54 64.54 64.53 64.54 1.5K
12:56 64.54 64.54 64.53 64.53 4.5K
12:57 64.53 64.53 64.52 64.52 5.0K
12:58 64.53 64.53 64.53 64.53 1.7K
12:59 64.53 64.53 64.53 64.53 6.2K
13:00 64.53 64.54 64.53 64.54 4.3K
13:02 64.55 64.55 64.54 64.54 1.2K
13:03 64.54 64.54 64.54 64.54 7.8K
13:05 64.55 64.55 64.55 64.55 0.9K
13:06 64.55 64.55 64.55 64.55 2.0K
13:08 64.58 64.59 64.58 64.59 6.2K
13:09 64.60 64.60 64.60 64.60 3.2K
13:10 64.60 64.62 64.60 64.62 11.8K
13:11 64.61 64.62 64.61 64.61 8.2K
13:12 64.63 64.63 64.63 64.63 2.5K
13:14 64.62 64.62 64.62 64.61 3.3K
13:15 64.61 64.61 64.61 64.61 3.5K
13:16 64.60 64.61 64.60 64.61 8.0K
13:17 64.61 64.61 64.61 64.61 2.4K
13:18 64.61 64.61 64.61 64.61 2.6K
13:19 64.60 64.60 64.60 64.60 1.1K
13:20 64.58 64.58 64.58 64.58 1.2K
13:21 64.58 64.58 64.58 64.58 0.3K
13:23 64.57 64.58 64.57 64.58 2.7K
13:24 64.57 64.59 64.57 64.59 11.9K
13:25 64.59 64.60 64.59 64.60 6.6K
13:27 64.59 64.60 64.59 64.60 9.1K
13:28 64.60 64.60 64.60 64.60 0.2K
13:30 64.60 64.61 64.60 64.61 6.2K
13:31 64.61 64.61 64.59 64.60 6.2K
13:32 64.59 64.60 64.59 64.60 6.4K
13:33 64.61 64.61 64.61 64.61 0.1K
13:34 64.62 64.62 64.62 64.61 0.9K
13:35 64.62 64.62 64.61 64.61 6.6K
13:36 64.59 64.59 64.59 64.59 3.2K
13:38 64.57 64.57 64.57 64.57 3.1K
13:39 64.57 64.57 64.57 64.57 10.8K
13:40 64.55 64.55 64.55 64.55 1.6K
13:41 64.56 64.56 64.56 64.56 0.2K
13:42 64.56 64.57 64.56 64.57 1.5K
13:43 64.57 64.57 64.55 64.55 5.5K
13:45 64.54 64.55 64.54 64.55 13.7K
13:46 64.54 64.54 64.53 64.53 3.0K
13:47 64.53 64.54 64.53 64.54 1.9K
13:48 64.53 64.53 64.52 64.52 2.9K
13:49 64.53 64.53 64.53 64.53 3.0K
13:50 64.52 64.53 64.52 64.53 8.2K
13:51 64.55 64.55 64.54 64.54 10.0K
13:53 64.54 64.54 64.52 64.54 8.1K
13:55 64.55 64.55 64.54 64.54 10.2K
13:56 64.54 64.55 64.54 64.55 5.9K
13:57 64.54 64.55 64.54 64.55 2.8K
13:58 64.55 64.55 64.53 64.53 0.3K
14:00 64.53 64.54 64.53 64.54 14.7K
14:01 64.54 64.54 64.53 64.53 6.4K
14:02 64.53 64.54 64.52 64.53 5.0K
14:04 64.52 64.52 64.52 64.52 0.6K
14:05 64.52 64.52 64.52 64.52 1.9K
14:06 64.53 64.53 64.53 64.53 4.3K
14:07 64.52 64.52 64.51 64.51 13.7K
14:08 64.51 64.51 64.50 64.50 8.6K
14:09 64.51 64.51 64.51 64.51 0.6K
14:10 64.50 64.50 64.49 64.49 2.7K
14:11 64.48 64.48 64.48 64.48 1.6K
14:13 64.50 64.51 64.50 64.51 5.3K
14:14 64.51 64.52 64.51 64.52 3.1K
14:15 64.53 64.53 64.53 64.53 0.9K
14:16 64.54 64.54 64.53 64.53 4.4K
14:17 64.51 64.52 64.51 64.51 3.0K
14:18 64.51 64.52 64.51 64.52 0.5K
14:20 64.53 64.53 64.51 64.51 7.1K
14:21 64.51 64.51 64.50 64.50 4.8K
14:22 64.51 64.51 64.51 64.51 0.6K
14:23 64.51 64.51 64.51 64.51 5.8K
14:24 64.51 64.52 64.51 64.52 6.0K
14:26 64.51 64.51 64.51 64.51 0.5K
14:28 64.52 64.52 64.52 64.52 0.3K
14:29 64.53 64.53 64.53 64.53 0.5K
14:30 64.53 64.53 64.50 64.50 1.2K
14:31 64.53 64.53 64.53 64.53 1.6K
14:32 64.51 64.51 64.51 64.51 3.3K
14:33 64.52 64.52 64.52 64.52 0.1K
14:34 64.52 64.52 64.52 64.52 0.2K
14:35 64.53 64.53 64.52 64.52 2.2K
14:36 64.54 64.54 64.52 64.53 2.4K
14:37 64.53 64.53 64.53 64.53 0.5K
14:38 64.55 64.55 64.53 64.54 6.3K
14:39 64.54 64.54 64.53 64.54 0.7K
14:40 64.54 64.54 64.54 64.54 2.8K
14:41 64.54 64.54 64.53 64.53 3.4K
14:42 64.52 64.52 64.52 64.52 2.2K
14:43 64.53 64.53 64.53 64.53 0.2K
14:45 64.54 64.54 64.54 64.54 0.3K
14:46 64.53 64.53 64.53 64.53 9.5K
14:47 64.53 64.53 64.52 64.52 11.7K
14:48 64.51 64.51 64.51 64.51 0.4K
14:49 64.51 64.51 64.51 64.51 0.9K
14:50 64.50 64.50 64.49 64.50 4.2K
14:51 64.50 64.50 64.50 64.50 0.2K
14:52 64.51 64.52 64.51 64.52 12.9K
14:53 64.52 64.54 64.52 64.54 4.5K
14:54 64.52 64.53 64.52 64.53 0.7K
14:55 64.53 64.54 64.53 64.54 0.4K
14:57 64.53 64.53 64.53 64.53 0.4K
14:58 64.53 64.53 64.53 64.53 0.3K
14:59 64.53 64.54 64.53 64.54 5.3K
15:00 64.53 64.53 64.52 64.53 7.6K
15:01 64.53 64.54 64.53 64.53 6.7K
15:02 64.52 64.53 64.52 64.52 11.7K
15:03 64.52 64.52 64.52 64.52 18.2K
15:04 64.52 64.52 64.52 64.52 0.3K
15:05 64.52 64.52 64.52 64.52 1.5K
15:06 64.51 64.52 64.50 64.50 5.9K
15:07 64.51 64.51 64.51 64.51 0.5K
15:09 64.51 64.51 64.50 64.50 9.2K
15:10 64.51 64.51 64.51 64.51 5.3K
15:11 64.52 64.52 64.52 64.52 1.6K
15:12 64.53 64.53 64.53 64.53 0.4K
15:13 64.52 64.52 64.50 64.50 1.6K
15:14 64.50 64.51 64.50 64.51 6.8K
15:15 64.51 64.51 64.50 64.50 6.8K
15:17 64.52 64.52 64.52 64.52 0.6K
15:18 64.51 64.51 64.51 64.51 4.4K
15:19 64.52 64.52 64.52 64.52 0.5K
15:20 64.52 64.52 64.52 64.52 2.2K
15:21 64.52 64.52 64.51 64.52 15.5K
15:25 64.50 64.50 64.49 64.49 2.5K
15:26 64.50 64.50 64.50 64.50 0.3K
15:27 64.50 64.51 64.50 64.50 5.6K
15:28 64.50 64.50 64.50 64.50 11.2K
15:29 64.51 64.51 64.50 64.50 5.6K
15:30 64.51 64.51 64.51 64.51 2.9K
15:31 64.52 64.52 64.52 64.52 3.4K
15:32 64.52 64.52 64.51 64.51 5.8K
15:33 64.51 64.51 64.51 64.51 0.6K
15:34 64.51 64.52 64.51 64.52 2.1K
15:35 64.50 64.50 64.50 64.50 5.6K
15:36 64.49 64.49 64.49 64.49 0.2K
15:37 64.49 64.50 64.49 64.50 10.9K
15:39 64.49 64.51 64.49 64.51 1.3K
15:40 64.51 64.52 64.51 64.52 5.7K
15:41 64.53 64.53 64.51 64.52 2.7K
15:42 64.52 64.52 64.52 64.52 0.2K
15:43 64.51 64.51 64.51 64.51 1.4K
15:44 64.51 64.51 64.51 64.51 0.2K
15:45 64.50 64.51 64.50 64.50 3.7K
15:46 64.51 64.52 64.51 64.51 1.3K
15:47 64.52 64.52 64.52 64.52 0.6K
15:49 64.53 64.53 64.53 64.53 3.0K
15:50 64.54 64.54 64.52 64.53 6.0K
15:51 64.52 64.52 64.52 64.52 1.2K
15:52 64.52 64.53 64.52 64.53 1.5K
15:53 64.53 64.53 64.53 64.53 0.3K
15:54 64.53 64.53 64.53 64.53 0.3K
15:55 64.51 64.51 64.51 64.51 0.6K
15:56 64.51 64.51 64.51 64.51 3.5K
15:57 64.50 64.51 64.50 64.51 1.1K
15:58 64.52 64.52 64.52 64.52 3.5K
15:59 64.53 64.53 64.51 64.52 19.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 64.14 64.40 64.10 64.39 0.8M
2025-09-25 64.07 64.20 63.87 64.10 1.1M
2025-09-24 64.73 64.81 64.46 64.52 1.2M
2025-09-23 65.24 65.24 64.80 64.86 1.0M
2025-09-22 64.79 64.97 64.58 64.91 1.3M
2025-09-19 64.68 64.79 64.56 64.67 0.8M
2025-09-18 64.70 64.93 64.49 64.85 0.8M
2025-09-17 64.90 65.26 64.46 64.78 0.9M
2025-09-16 64.94 64.94 64.58 64.83 0.6M
2025-09-15 64.68 64.81 64.55 64.81 1.4M
2025-09-12 64.42 64.42 64.19 64.30 0.8M
2025-09-11 64.19 64.53 64.11 64.50 1.1M
2025-09-10 63.97 64.02 63.70 63.76 1.6M
2025-09-09 63.68 63.78 63.54 63.64 3.7M
2025-09-08 63.58 63.72 63.39 63.71 1.0M
2025-09-05 63.37 63.47 62.89 63.11 1.3M
2025-09-04 62.49 62.74 62.40 62.73 0.4M
2025-09-03 62.41 62.54 62.29 62.45 1.4M
2025-09-02 62.00 62.36 61.89 62.33 1.1M
2025-08-29 62.76 62.81 62.58 62.74 0.7M
2025-08-28 62.99 63.09 62.87 63.04 0.4M
2025-08-27 62.57 62.82 62.39 62.80 0.4M
2025-08-26 62.95 63.03 62.86 62.97 0.8M
2025-08-25 63.53 63.58 63.03 63.03 0.7M
2025-08-22 62.98 63.77 62.90 63.68 0.7M
2025-08-21 62.70 62.77 62.54 62.68 0.8M
2025-08-20 62.88 62.96 62.70 62.90 0.6M
2025-08-19 63.05 63.11 62.75 62.82 0.6M
2025-08-18 62.95 63.00 62.79 63.00 0.8M
2025-08-15 63.03 63.03 62.85 62.95 0.9M
2025-08-14 62.58 62.70 62.45 62.64 0.6M
2025-08-13 62.82 62.97 62.79 62.94 0.7M
2025-08-12 62.14 62.50 61.97 62.49 0.4M
2025-08-11 61.78 61.87 61.67 61.73 0.5M
2025-08-08 61.89 62.04 61.80 61.96 0.8M
2025-08-07 61.96 61.96 61.51 61.77 0.9M
2025-08-06 61.20 61.34 61.08 61.29 0.8M
2025-08-05 60.91 60.99 60.68 60.89 0.6M
2025-08-04 60.61 60.79 60.59 60.77 0.6M
2025-08-01 60.10 60.10 59.67 60.01 1.5M
2025-07-31 60.57 60.62 60.16 60.26 1.1M
2025-07-30 61.11 61.20 60.61 60.82 1.0M
2025-07-29 61.31 61.38 61.16 61.24 0.7M
2025-07-28 61.60 61.63 61.20 61.31 1.2M
2025-07-25 61.88 62.11 61.72 62.09 0.8M
2025-07-24 62.33 62.45 62.18 62.19 0.6M
2025-07-23 62.08 62.63 62.07 62.62 1.1M
2025-07-22 61.23 61.48 61.04 61.44 0.6M
2025-07-21 61.13 61.49 61.07 61.21 0.5M
2025-07-18 61.29 61.29 60.83 60.86 0.7M
2025-07-17 60.71 61.04 60.64 61.01 1.1M
2025-07-16 60.54 60.83 60.32 60.82 1.0M
2025-07-15 61.10 61.10 60.49 60.51 0.7M
2025-07-14 60.76 60.89 60.56 60.85 0.5M
2025-07-11 61.05 61.05 60.70 60.78 1.3M
2025-07-10 61.15 61.27 60.97 61.24 0.4M
2025-07-09 61.14 61.21 60.92 61.18 1.0M
2025-07-08 60.70 60.98 60.65 60.90 0.8M
2025-07-07 60.94 60.94 60.39 60.56 1.8M
2025-07-03 61.20 61.31 61.10 61.25 0.4M
2025-07-02 60.77 61.15 60.66 61.09 0.7M
2025-07-01 60.89 61.02 60.77 60.93 0.6M
2025-06-30 60.77 61.00 60.63 60.94 1.1M
2025-06-27 60.84 61.03 60.58 60.82 1.1M
2025-06-26 60.31 60.63 60.30 60.59 0.8M
2025-06-25 60.07 60.07 59.85 59.99 0.6M
2025-06-24 59.85 60.27 59.82 60.19 1.4M
2025-06-23 58.62 59.28 58.47 59.28 0.9M
2025-06-20 59.47 59.47 58.81 58.81 0.8M
2025-06-18 59.45 59.56 59.14 59.27 1.3M
2025-06-17 59.65 59.75 59.17 59.21 0.8M
2025-06-16 60.16 60.44 59.96 59.99 1.6M
2025-06-13 60.47 60.74 60.28 60.43 1.7M
2025-06-12 61.10 61.28 61.00 61.22 1.2M
2025-06-11 61.05 61.13 60.82 60.89 1.2M
2025-06-10 60.94 60.94 60.66 60.86 0.9M
2025-06-09 60.58 60.84 60.51 60.65 1.0M
2025-06-06 60.48 60.57 60.36 60.54 1.0M
2025-06-05 60.52 60.58 60.20 60.33 0.7M
2025-06-04 60.18 60.40 60.08 60.26 0.9M
2025-06-03 59.73 59.92 59.55 59.87 0.7M
2025-06-02 59.72 60.13 59.47 60.13 1.3M
2025-05-30 59.61 59.61 59.11 59.48 1.2M
2025-05-29 59.85 59.85 59.41 59.66 0.7M
2025-05-28 59.56 59.61 59.36 59.45 0.9M
2025-05-27 60.02 60.09 59.87 59.97 2.4M
2025-05-23 58.85 59.55 58.85 59.45 1.1M
2025-05-22 59.14 59.43 59.04 59.26 0.9M
2025-05-21 59.80 59.92 59.32 59.35 1.3M
2025-05-20 59.46 59.64 59.39 59.63 0.6M
2025-05-19 58.92 59.45 58.91 59.44 1.2M
2025-05-16 58.89 59.07 58.73 59.01 1.2M
2025-05-15 58.67 58.94 58.58 58.93 2.7M
2025-05-14 58.84 58.88 58.45 58.52 1.4M
2025-05-13 58.36 58.73 58.29 58.57 2.0M
2025-05-12 58.44 58.51 58.12 58.50 1.7M
2025-05-09 58.17 58.17 57.79 57.90 1.8M
2025-05-08 57.76 57.93 57.62 57.62 1.2M
2025-05-07 57.96 58.00 57.62 57.78 0.9M
2025-05-06 58.09 58.27 58.02 58.10 0.6M
2025-05-05 58.28 58.38 58.22 58.22 1.2M
2025-05-02 58.00 58.13 57.88 58.03 1.1M
2025-05-01 57.18 57.18 56.77 56.83 0.7M
2025-04-30 56.74 57.10 56.39 56.95 1.6M
2025-04-29 56.70 57.10 56.67 56.92 2.5M
2025-04-28 56.71 56.89 56.53 56.84 0.6M
2025-04-25 56.29 56.57 56.16 56.54 0.7M
2025-04-24 55.91 56.46 55.76 56.44 2.9M
2025-04-23 56.11 56.33 55.63 55.74 0.6M
2025-04-22 55.14 55.69 55.03 55.45 1.0M
2025-04-21 54.77 54.95 54.02 54.42 1.8M
2025-04-17 54.58 54.99 54.51 54.65 1.0M
2025-04-16 54.33 54.64 53.91 54.13 1.8M
2025-04-15 54.46 54.65 54.34 54.41 4.4M
2025-04-14 53.97 54.35 53.67 54.09 1.1M
2025-04-11 52.54 53.62 52.43 53.51 2.1M
2025-04-10 52.36 52.44 51.02 52.15 3.5M
2025-04-09 49.66 53.25 49.33 52.99 3.7M
2025-04-08 51.57 51.58 48.99 49.48 3.2M
2025-04-07 49.45 51.71 49.13 49.90 4.4M
2025-04-04 52.58 52.71 51.14 51.22 2.6M
2025-04-03 54.97 55.22 54.58 54.64 1.5M
2025-04-02 55.29 55.85 55.23 55.77 0.8M
2025-04-01 55.48 55.79 55.24 55.64 1.5M
2025-03-31 55.10 55.56 54.84 55.45 1.1M
2025-03-28 56.22 56.22 55.72 55.82 0.8M
2025-03-27 56.33 56.66 56.09 56.50 1.6M
2025-03-26 56.78 56.81 56.26 56.37 4.6M
2025-03-25 56.88 57.09 56.88 56.99 1.0M
2025-03-24 56.87 56.91 56.63 56.79 1.4M
2025-03-21 56.50 56.75 56.44 56.65 1.0M
2025-03-20 56.64 57.03 56.60 56.98 1.8M
2025-03-19 57.20 57.62 57.08 57.43 3.7M
2025-03-18 57.24 57.30 56.95 57.25 0.9M
2025-03-17 56.65 57.40 56.65 57.35 1.5M
2025-03-14 56.16 56.60 56.08 56.57 0.7M
2025-03-13 55.56 55.77 55.42 55.55 1.0M
2025-03-12 55.89 56.04 55.53 55.93 0.6M
2025-03-11 55.64 55.86 55.18 55.57 1.3M
2025-03-10 56.00 56.16 55.19 55.56 2.3M
2025-03-07 56.51 56.95 56.30 56.89 4.3M
2025-03-06 56.71 57.02 56.37 56.44 2.8M
2025-03-05 56.34 57.02 56.30 56.92 1.5M
2025-03-04 55.25 56.07 54.76 55.57 1.9M
2025-03-03 56.13 56.20 55.18 55.45 1.4M
2025-02-28 55.08 55.32 54.77 55.32 2.3M
2025-02-27 55.88 55.94 55.35 55.38 1.6M
2025-02-26 56.26 56.59 56.03 56.16 3.3M
2025-02-25 56.17 56.17 55.73 55.96 2.3M
2025-02-24 55.98 55.99 55.52 55.61 0.6M
2025-02-21 56.37 56.37 55.76 55.89 0.6M
2025-02-20 56.15 56.30 55.99 56.24 0.7M
2025-02-19 56.00 56.00 55.73 55.91 0.7M
2025-02-18 56.40 56.40 56.17 56.33 0.9M
2025-02-14 56.14 56.14 55.85 55.91 1.1M
2025-02-13 55.26 55.79 55.22 55.78 1.3M
2025-02-12 54.73 55.32 54.61 55.17 1.2M
2025-02-11 54.72 55.05 54.68 54.98 0.7M
2025-02-10 54.77 54.88 54.70 54.86 0.8M
2025-02-07 54.91 54.99 54.33 54.41 1.1M
2025-02-06 54.70 54.83 54.59 54.74 2.3M
2025-02-05 54.37 54.60 54.26 54.52 0.5M
2025-02-04 53.89 54.29 53.85 54.19 0.8M
2025-02-03 53.09 53.72 52.98 53.45 1.6M
2025-01-31 54.53 54.72 53.98 53.98 1.4M
2025-01-30 54.48 54.79 54.33 54.58 0.9M
2025-01-29 54.02 54.11 53.76 53.88 0.8M
2025-01-28 53.83 53.93 53.54 53.91 0.7M
2025-01-27 53.87 53.87 53.56 53.83 2.0M
2025-01-24 54.07 54.28 54.03 54.12 0.9M
2025-01-23 53.54 53.87 53.50 53.85 2.4M
2025-01-22 53.71 53.71 53.51 53.52 0.7M
2025-01-21 53.31 53.61 53.20 53.59 2.2M
2025-01-17 52.64 53.03 52.63 52.74 1.1M
2025-01-16 52.50 52.66 52.32 52.46 2.8M
2025-01-15 52.24 52.39 52.12 52.31 1.8M
2025-01-14 51.69 51.77 51.45 51.70 0.9M
2025-01-13 51.08 51.39 51.08 51.39 1.4M
2025-01-10 52.52 52.52 51.50 51.60 1.9M
2025-01-08 52.30 52.51 52.11 52.50 0.9M
2025-01-07 53.08 53.19 52.47 52.54 0.8M
2025-01-06 52.69 53.03 52.65 52.72 2.3M
2025-01-03 52.24 52.38 52.07 52.33 0.8M
2025-01-02 52.22 52.36 51.90 52.05 1.3M