iShares Russell 2000 Value ETF (IWN)

IWN
🏛️ Vereinigte Staaten →
176.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 176.63 176.63 176.54 176.54 4.1K
09:31 176.41 176.45 176.35 176.45 1.6K
09:32 176.45 176.45 176.37 176.37 3.9K
09:33 176.28 176.38 176.28 176.38 3.6K
09:34 176.20 176.28 176.20 176.28 1.3K
09:35 176.25 176.34 176.25 176.31 2.4K
09:36 176.30 176.30 176.20 176.20 4.5K
09:37 176.16 176.16 176.02 176.05 9.8K
09:38 176.04 176.04 175.90 175.94 4.6K
09:39 175.85 175.98 175.85 175.94 8.4K
09:40 175.87 175.95 175.84 175.95 3.5K
09:41 175.97 175.97 175.88 175.92 4.5K
09:42 175.88 175.93 175.87 175.88 2.1K
09:43 175.94 176.02 175.86 175.86 9.2K
09:44 175.85 176.01 175.85 176.01 4.4K
09:45 176.06 176.25 176.06 176.21 6.5K
09:46 176.17 176.32 176.17 176.32 4.4K
09:47 176.33 176.41 176.31 176.31 2.3K
09:48 176.32 176.35 176.31 176.35 4.6K
09:49 176.36 176.41 176.32 176.41 2.5K
09:50 176.45 176.45 176.45 176.45 1.2K
09:51 176.48 176.61 176.48 176.61 2.5K
09:52 176.67 176.67 176.62 176.62 0.3K
09:53 176.65 176.79 176.65 176.78 7.8K
09:54 176.75 176.83 176.75 176.80 2.6K
09:55 176.86 176.86 176.82 176.82 1.8K
09:56 176.80 176.84 176.80 176.84 0.6K
09:57 176.99 176.99 176.88 176.94 8.0K
09:58 177.09 177.09 177.09 177.09 0.7K
09:59 177.06 177.15 177.06 177.15 2.7K
10:00 177.11 177.11 176.81 176.83 4.1K
10:01 176.92 176.92 176.78 176.78 3.3K
10:02 176.81 176.91 176.81 176.91 1.9K
10:04 176.86 176.86 176.86 176.86 0.1K
10:05 176.94 176.95 176.92 176.94 4.3K
10:06 176.93 177.00 176.93 177.00 2.6K
10:07 177.02 177.04 177.02 177.04 0.7K
10:08 177.01 177.09 177.01 177.08 3.7K
10:09 177.06 177.07 177.04 177.06 5.2K
10:10 177.13 177.15 177.08 177.15 1.8K
10:11 177.16 177.16 177.10 177.10 8.3K
10:12 177.13 177.13 177.10 177.10 2.3K
10:13 177.13 177.13 177.00 177.00 6.1K
10:14 176.83 176.83 176.83 176.83 0.3K
10:15 176.81 176.85 176.80 176.81 2.3K
10:16 176.90 176.90 176.78 176.80 3.3K
10:17 176.78 176.78 176.67 176.67 5.5K
10:19 176.47 176.58 176.47 176.58 4.3K
10:20 176.61 176.61 176.57 176.61 0.7K
10:21 176.63 176.63 176.56 176.56 1.5K
10:22 176.44 176.44 176.44 176.44 0.5K
10:23 176.52 176.52 176.41 176.41 1.1K
10:24 176.42 176.42 176.37 176.37 1.0K
10:25 176.33 176.33 176.33 176.33 0.3K
10:26 176.38 176.38 176.36 176.36 1.9K
10:27 176.40 176.40 176.40 176.40 1.0K
10:28 176.49 176.49 176.49 176.49 0.8K
10:29 176.41 176.53 176.41 176.53 2.1K
10:30 176.51 176.51 176.45 176.45 1.4K
10:31 176.49 176.53 176.49 176.50 3.8K
10:32 176.49 176.49 176.46 176.46 1.6K
10:33 176.44 176.44 176.44 176.44 1.2K
10:34 176.40 176.40 176.40 176.40 0.5K
10:35 176.43 176.46 176.39 176.39 1.4K
10:36 176.43 176.43 176.31 176.31 0.7K
10:37 176.33 176.33 176.30 176.30 1.7K
10:38 176.27 176.27 176.27 176.27 0.4K
10:39 176.30 176.30 176.30 176.30 0.4K
10:40 176.17 176.17 176.17 176.17 2.1K
10:41 176.22 176.22 176.19 176.19 0.7K
10:42 176.16 176.19 176.16 176.19 1.2K
10:43 176.19 176.19 176.19 176.19 1.3K
10:44 176.27 176.30 176.27 176.28 4.1K
10:46 176.43 176.47 176.42 176.47 1.8K
10:47 176.46 176.46 176.45 176.45 1.5K
10:48 176.45 176.45 176.43 176.45 4.5K
10:49 176.51 176.53 176.51 176.53 1.0K
10:50 176.54 176.54 176.44 176.44 5.1K
10:51 176.49 176.50 176.45 176.45 7.5K
10:52 176.48 176.51 176.48 176.51 1.5K
10:53 176.55 176.55 176.53 176.53 1.5K
10:54 176.52 176.55 176.52 176.53 1.3K
10:55 176.55 176.55 176.55 176.55 2.1K
10:56 176.55 176.57 176.53 176.57 3.0K
10:57 176.62 176.66 176.62 176.66 2.6K
10:58 176.67 176.67 176.67 176.67 2.1K
11:01 176.86 176.97 176.86 176.97 2.6K
11:02 177.01 177.01 177.00 177.01 3.3K
11:03 176.97 176.97 176.97 176.97 1.6K
11:05 176.94 176.94 176.91 176.91 3.8K
11:06 176.99 176.99 176.99 176.99 0.7K
11:07 176.98 176.98 176.98 176.98 0.9K
11:08 176.94 176.94 176.87 176.87 1.5K
11:09 176.94 177.00 176.94 176.94 2.4K
11:10 176.93 176.98 176.93 176.98 2.0K
11:11 176.96 176.97 176.94 176.94 2.0K
11:12 176.95 177.04 176.95 177.00 2.0K
11:13 176.99 176.99 176.99 176.99 1.4K
11:15 176.87 176.91 176.87 176.91 0.8K
11:16 176.92 176.92 176.86 176.86 3.5K
11:17 176.90 176.98 176.90 176.94 3.5K
11:18 176.93 176.93 176.93 176.93 1.4K
11:19 176.99 177.02 176.99 177.02 0.4K
11:20 177.10 177.10 177.10 177.10 0.8K
11:21 177.16 177.18 177.16 177.18 1.6K
11:22 177.21 177.21 177.16 177.16 1.2K
11:23 177.13 177.13 177.08 177.08 1.3K
11:24 177.01 177.01 177.01 177.01 1.0K
11:25 177.00 177.08 177.00 177.08 2.3K
11:26 177.07 177.09 177.06 177.06 2.4K
11:27 177.10 177.10 177.10 177.10 0.8K
11:28 177.12 177.12 177.11 177.11 1.6K
11:29 177.07 177.07 177.07 177.07 0.4K
11:30 177.06 177.06 177.06 177.06 2.0K
11:31 177.07 177.11 177.07 177.11 2.0K
11:32 177.14 177.18 177.14 177.18 0.6K
11:33 177.17 177.19 177.17 177.19 0.5K
11:34 177.17 177.17 177.07 177.16 3.9K
11:35 177.14 177.14 177.08 177.08 1.7K
11:36 177.15 177.17 177.14 177.14 1.1K
11:37 177.14 177.14 177.08 177.10 4.0K
11:39 177.07 177.07 177.01 177.01 1.0K
11:40 177.01 177.01 176.92 176.99 1.0K
11:41 176.96 177.06 176.96 177.06 5.2K
11:42 177.08 177.08 177.04 177.04 1.1K
11:43 177.07 177.10 177.07 177.09 2.0K
11:44 177.03 177.03 177.03 177.03 1.4K
11:45 177.03 177.03 177.03 177.03 0.7K
11:46 176.95 176.95 176.89 176.89 1.8K
11:47 176.83 176.83 176.83 176.83 0.7K
11:48 176.82 176.82 176.79 176.79 2.6K
11:49 176.78 176.81 176.77 176.78 2.0K
11:50 176.86 176.91 176.86 176.91 2.1K
11:51 176.88 176.91 176.78 176.78 1.9K
11:52 176.70 176.70 176.70 176.70 0.8K
11:53 176.70 176.70 176.70 176.70 1.7K
11:54 176.72 176.73 176.70 176.73 1.2K
11:55 176.79 176.83 176.74 176.74 4.9K
11:56 176.74 176.74 176.74 176.74 0.8K
11:57 176.81 176.81 176.81 176.81 0.4K
11:58 176.76 176.77 176.73 176.73 2.8K
11:59 176.72 176.73 176.72 176.73 1.9K
12:00 176.69 176.71 176.67 176.67 2.5K
12:01 176.72 176.72 176.72 176.72 1.3K
12:02 176.64 176.64 176.62 176.62 1.3K
12:03 176.61 176.73 176.61 176.73 4.6K
12:04 176.71 176.71 176.71 176.71 1.0K
12:05 176.73 176.75 176.73 176.75 1.5K
12:06 176.80 176.80 176.80 176.80 1.5K
12:07 176.75 176.75 176.69 176.70 1.6K
12:08 176.72 176.73 176.72 176.72 2.0K
12:09 176.75 176.75 176.70 176.74 3.4K
12:11 176.76 176.76 176.62 176.62 3.5K
12:12 176.67 176.68 176.67 176.68 1.8K
12:13 176.78 176.79 176.72 176.72 4.7K
12:14 176.71 176.71 176.63 176.63 1.3K
12:15 176.57 176.63 176.57 176.63 1.8K
12:16 176.64 176.64 176.57 176.60 1.9K
12:17 176.57 176.59 176.57 176.59 2.8K
12:18 176.59 176.68 176.59 176.67 4.0K
12:19 176.62 176.62 176.59 176.59 2.9K
12:20 176.74 176.74 176.74 176.74 0.6K
12:21 176.73 176.73 176.73 176.73 0.9K
12:22 176.70 176.70 176.67 176.67 1.4K
12:23 176.62 176.62 176.62 176.62 0.9K
12:24 176.63 176.77 176.63 176.77 4.4K
12:25 176.81 176.86 176.81 176.84 2.1K
12:26 176.87 176.88 176.86 176.86 4.5K
12:27 176.83 176.83 176.83 176.83 2.3K
12:28 176.87 176.89 176.87 176.89 1.4K
12:29 176.88 176.90 176.86 176.86 2.4K
12:30 176.91 176.91 176.84 176.86 1.2K
12:31 176.85 176.85 176.85 176.85 1.7K
12:32 176.88 176.88 176.85 176.85 1.1K
12:33 176.83 176.91 176.83 176.91 0.9K
12:34 176.89 176.90 176.89 176.90 2.7K
12:37 176.95 177.04 176.95 177.04 2.1K
12:38 177.04 177.04 177.04 177.04 0.4K
12:39 177.03 177.09 177.03 177.06 2.1K
12:40 177.02 177.04 177.02 177.04 0.8K
12:41 177.03 177.03 177.01 177.02 1.5K
12:42 177.06 177.06 177.06 177.06 1.1K
12:43 177.05 177.05 177.04 177.04 0.9K
12:44 177.05 177.09 177.05 177.07 0.9K
12:45 177.11 177.11 177.09 177.09 1.3K
12:46 177.07 177.13 177.07 177.13 3.6K
12:48 177.17 177.17 177.17 177.17 0.1K
12:49 177.17 177.17 177.17 177.17 0.8K
12:50 177.14 177.14 177.13 177.13 0.8K
12:51 177.12 177.12 177.08 177.11 2.6K
12:52 177.11 177.11 177.05 177.07 0.8K
12:53 177.08 177.08 177.08 177.08 1.5K
12:54 177.12 177.12 177.12 177.12 1.0K
12:55 177.09 177.11 177.09 177.11 1.9K
12:56 177.09 177.09 177.03 177.09 2.2K
12:57 177.01 177.04 177.01 177.04 1.5K
12:58 176.98 176.98 176.98 176.98 1.0K
12:59 177.02 177.02 177.02 177.02 0.2K
13:00 177.02 177.02 177.02 177.02 0.6K
13:01 176.98 176.98 176.95 176.98 2.6K
13:02 176.94 176.96 176.94 176.96 2.8K
13:03 176.97 177.00 176.97 177.00 0.9K
13:04 177.02 177.02 177.00 177.00 1.5K
13:05 177.00 177.00 177.00 177.00 1.1K
13:06 177.01 177.01 176.97 176.97 3.4K
13:07 176.95 176.95 176.93 176.93 1.2K
13:08 176.90 176.92 176.88 176.88 1.0K
13:09 176.87 176.87 176.87 176.87 2.2K
13:11 176.96 176.96 176.96 176.96 0.9K
13:12 176.93 176.93 176.90 176.92 4.4K
13:15 176.93 176.93 176.92 176.92 1.4K
13:16 176.95 176.99 176.95 176.96 1.4K
13:17 177.04 177.04 176.95 176.95 2.8K
13:18 176.97 176.99 176.97 176.97 1.2K
13:19 176.98 176.98 176.98 176.98 1.0K
13:20 176.92 176.94 176.91 176.93 1.7K
13:21 176.97 177.02 176.97 176.97 5.1K
13:22 176.96 176.98 176.96 176.98 1.7K
13:23 176.99 176.99 176.99 176.99 0.8K
13:24 177.02 177.02 176.99 176.99 2.6K
13:25 176.93 176.93 176.93 176.93 1.6K
13:27 176.96 176.96 176.96 176.96 1.3K
13:28 176.96 176.96 176.95 176.96 1.6K
13:29 177.00 177.00 177.00 177.00 1.0K
13:31 177.09 177.16 177.09 177.16 3.1K
13:32 177.13 177.13 177.13 177.13 1.2K
13:33 177.08 177.08 177.08 177.08 0.3K
13:34 177.08 177.08 177.04 177.04 1.4K
13:35 177.00 177.00 177.00 177.00 1.7K
13:36 177.01 177.01 176.96 176.99 1.6K
13:37 177.07 177.07 177.07 177.07 1.2K
13:39 177.10 177.10 177.10 177.10 1.6K
13:40 177.10 177.10 177.07 177.09 4.1K
13:41 177.09 177.12 177.09 177.12 1.1K
13:42 177.11 177.11 177.10 177.10 2.0K
13:43 177.09 177.09 177.07 177.07 3.2K
13:45 177.16 177.16 177.16 177.16 0.6K
13:47 177.10 177.10 177.06 177.08 1.8K
13:48 177.07 177.13 177.07 177.13 1.0K
13:49 177.12 177.12 177.12 177.12 2.3K
13:51 177.07 177.07 177.07 177.07 1.4K
13:52 177.03 177.03 176.98 176.98 0.9K
13:54 176.94 176.94 176.90 176.90 2.2K
13:55 176.91 176.91 176.89 176.89 2.1K
13:56 176.90 176.90 176.85 176.85 1.3K
13:57 176.85 176.88 176.85 176.87 3.7K
13:58 176.87 176.87 176.87 176.87 2.9K
13:59 176.84 176.84 176.82 176.82 1.2K
14:01 176.92 176.92 176.86 176.87 1.9K
14:02 176.91 176.91 176.89 176.89 5.4K
14:04 176.82 176.82 176.81 176.81 2.0K
14:05 176.81 176.81 176.81 176.81 0.2K
14:06 176.78 176.80 176.78 176.80 4.6K
14:07 176.82 176.82 176.81 176.81 0.4K
14:08 176.80 176.81 176.79 176.81 3.3K
14:10 176.87 176.87 176.87 176.87 1.6K
14:12 176.94 176.94 176.94 176.94 0.3K
14:13 176.97 177.00 176.97 177.00 3.7K
14:14 176.97 176.97 176.97 176.97 1.5K
14:15 177.00 177.01 176.98 176.98 2.2K
14:16 176.94 176.96 176.94 176.95 2.9K
14:17 176.96 176.96 176.93 176.93 1.6K
14:18 176.97 177.01 176.97 177.01 0.6K
14:19 177.01 177.01 177.01 177.01 0.8K
14:20 177.01 177.01 177.01 177.01 2.0K
14:22 177.07 177.09 177.07 177.09 0.9K
14:23 177.10 177.16 177.10 177.16 2.4K
14:24 177.15 177.15 177.15 177.15 3.3K
14:25 177.15 177.15 177.15 177.15 1.9K
14:26 177.10 177.10 177.10 177.10 0.9K
14:27 177.15 177.19 177.15 177.19 1.9K
14:29 177.19 177.19 177.16 177.16 0.9K
14:30 177.14 177.17 177.14 177.17 17.7K
14:31 177.18 177.18 177.14 177.14 5.1K
14:32 177.17 177.17 177.08 177.08 3.9K
14:36 177.22 177.25 177.22 177.25 1.3K
14:37 177.24 177.24 177.24 177.24 0.4K
14:38 177.20 177.22 177.20 177.22 1.6K
14:39 177.20 177.20 177.18 177.18 0.9K
14:40 177.18 177.18 177.18 177.18 0.3K
14:41 177.18 177.24 177.18 177.24 1.9K
14:42 177.29 177.30 177.29 177.30 0.5K
14:43 177.28 177.28 177.25 177.27 3.9K
14:45 177.27 177.27 177.25 177.25 3.6K
14:46 177.22 177.22 177.20 177.20 1.4K
14:47 177.18 177.18 177.18 177.18 1.7K
14:49 177.26 177.26 177.26 177.26 0.7K
14:50 177.26 177.26 177.26 177.26 0.8K
14:51 177.25 177.31 177.25 177.31 3.6K
14:52 177.33 177.36 177.33 177.36 2.0K
14:53 177.38 177.38 177.38 177.38 1.9K
14:54 177.41 177.41 177.41 177.41 0.1K
14:55 177.43 177.43 177.43 177.43 2.2K
14:56 177.48 177.48 177.46 177.46 1.5K
14:57 177.46 177.46 177.46 177.46 6.6K
15:00 177.46 177.47 177.46 177.47 3.2K
15:01 177.37 177.37 177.37 177.37 2.2K
15:03 177.44 177.50 177.44 177.50 1.8K
15:04 177.50 177.50 177.46 177.47 9.1K
15:05 177.47 177.47 177.44 177.44 1.1K
15:06 177.46 177.46 177.46 177.46 1.9K
15:08 177.46 177.46 177.40 177.40 1.3K
15:09 177.41 177.41 177.41 177.41 0.8K
15:10 177.35 177.35 177.35 177.35 0.8K
15:11 177.41 177.41 177.41 177.41 1.6K
15:12 177.49 177.49 177.49 177.49 1.9K
15:14 177.46 177.46 177.42 177.42 2.1K
15:15 177.42 177.43 177.39 177.43 4.3K
15:17 177.45 177.45 177.45 177.45 5.9K
15:18 177.45 177.45 177.42 177.42 1.8K
15:19 177.42 177.42 177.40 177.40 4.4K
15:20 177.40 177.40 177.40 177.40 0.8K
15:21 177.38 177.38 177.34 177.34 1.9K
15:22 177.34 177.42 177.34 177.42 1.3K
15:23 177.42 177.42 177.40 177.40 1.9K
15:24 177.44 177.46 177.44 177.46 1.5K
15:25 177.46 177.50 177.46 177.50 2.5K
15:26 177.55 177.58 177.55 177.56 0.8K
15:27 177.53 177.57 177.53 177.53 35.9K
15:28 177.44 177.45 177.44 177.45 39.7K
15:29 177.44 177.44 177.42 177.42 3.3K
15:30 177.44 177.45 177.42 177.45 4.6K
15:31 177.47 177.54 177.47 177.54 2.0K
15:32 177.53 177.58 177.53 177.58 1.5K
15:33 177.58 177.61 177.57 177.61 4.0K
15:34 177.60 177.60 177.57 177.57 2.7K
15:35 177.54 177.54 177.49 177.49 3.0K
15:36 177.59 177.62 177.59 177.60 2.5K
15:37 177.59 177.61 177.58 177.61 4.9K
15:38 177.61 177.61 177.55 177.55 2.3K
15:39 177.55 177.74 177.55 177.74 4.4K
15:40 177.64 177.74 177.64 177.74 17.7K
15:41 177.68 177.68 177.66 177.66 2.1K
15:42 177.65 177.66 177.63 177.63 2.0K
15:43 177.62 177.62 177.60 177.62 3.7K
15:44 177.61 177.64 177.57 177.64 3.0K
15:45 177.68 177.68 177.67 177.68 3.9K
15:46 177.66 177.66 177.62 177.66 4.4K
15:47 177.67 177.68 177.66 177.66 3.5K
15:48 177.66 177.67 177.66 177.67 1.9K
15:49 177.65 177.68 177.65 177.68 2.2K
15:50 177.74 177.74 177.61 177.69 16.5K
15:51 177.69 177.81 177.69 177.81 7.9K
15:52 177.80 177.87 177.80 177.87 4.0K
15:53 177.83 177.87 177.83 177.83 9.2K
15:54 177.82 177.83 177.79 177.83 4.6K
15:55 177.70 177.78 177.66 177.78 9.2K
15:56 177.77 177.79 177.76 177.77 10.7K
15:57 177.80 177.80 177.73 177.74 9.2K
15:58 177.73 177.73 177.59 177.59 35.1K
15:59 177.58 177.58 177.44 177.46 44.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 175.54 176.85 175.33 176.66 0.4M
2025-09-25 175.20 175.79 174.31 175.10 0.6M
2025-09-24 177.65 178.64 176.69 176.86 0.4M
2025-09-23 178.08 180.04 177.22 177.35 0.5M
2025-09-22 176.64 177.89 175.83 177.46 1.0M
2025-09-19 179.44 179.44 176.72 176.90 0.8M
2025-09-18 176.24 179.25 175.89 178.94 0.7M
2025-09-17 175.39 179.45 174.12 175.07 0.9M
2025-09-16 175.40 175.67 174.04 174.99 0.5M
2025-09-15 176.20 176.73 175.60 176.23 1.3M
2025-09-12 177.18 177.20 175.53 175.55 0.7M
2025-09-11 174.71 177.65 174.30 177.48 0.8M
2025-09-10 175.00 175.55 173.99 174.65 0.3M
2025-09-09 175.93 175.93 174.14 174.71 0.8M
2025-09-08 176.49 176.49 174.50 175.95 0.8M
2025-09-05 176.03 177.70 174.25 176.00 0.6M
2025-09-04 173.24 175.24 172.86 175.21 0.9M
2025-09-03 172.57 174.15 172.08 173.01 0.9M
2025-09-02 171.87 173.37 171.62 173.15 0.9M
2025-08-29 174.48 174.79 173.40 174.07 0.5M
2025-08-28 175.20 175.20 173.28 174.08 0.9M
2025-08-27 172.58 174.59 172.58 174.53 0.5M
2025-08-26 172.34 173.76 172.21 173.07 0.7M
2025-08-25 173.08 173.08 172.03 172.10 0.9M
2025-08-22 167.38 173.93 167.31 173.50 1.4M
2025-08-21 165.41 166.62 164.91 166.33 0.5M
2025-08-20 166.96 167.32 165.61 166.34 0.3M
2025-08-19 167.20 168.57 166.48 167.07 0.5M
2025-08-18 166.59 167.50 166.30 167.14 0.7M
2025-08-15 168.24 168.24 166.16 166.61 0.7M
2025-08-14 167.49 168.00 166.07 167.76 1.1M
2025-08-13 166.73 169.95 166.57 169.62 1.3M
2025-08-12 162.12 166.11 161.73 165.93 1.3M
2025-08-11 161.42 162.30 160.39 160.84 0.7M
2025-08-08 161.66 161.89 160.63 161.07 1.0M
2025-08-07 162.69 162.91 160.06 160.76 0.8M
2025-08-06 161.46 161.57 160.68 161.10 1.0M
2025-08-05 160.49 161.17 158.85 160.99 1.0M
2025-08-04 157.94 159.96 157.69 159.84 0.7M
2025-08-01 158.34 158.59 155.54 157.10 1.3M
2025-07-31 161.21 161.73 159.99 160.39 1.2M
2025-07-30 164.65 165.03 161.17 162.19 1.5M
2025-07-29 166.34 166.34 163.85 164.29 0.6M
2025-07-28 166.18 166.18 164.84 165.39 1.0M
2025-07-25 165.69 165.92 164.14 165.62 1.1M
2025-07-24 167.20 167.20 165.24 165.37 1.0M
2025-07-23 166.74 167.82 166.04 167.78 1.0M
2025-07-22 163.67 166.23 163.63 165.74 1.1M
2025-07-21 164.30 165.20 163.20 163.31 3.0M
2025-07-18 165.20 165.46 162.95 163.34 1.3M
2025-07-17 162.41 164.73 162.30 164.33 1.6M
2025-07-16 162.29 162.83 159.82 162.52 0.7M
2025-07-15 165.67 165.91 161.39 161.48 0.7M
2025-07-14 164.46 165.47 164.07 165.43 0.4M
2025-07-11 165.75 165.75 164.57 164.96 0.7M
2025-07-10 164.92 167.59 164.67 166.68 3.3M
2025-07-09 164.65 165.34 163.53 165.16 0.6M
2025-07-08 162.75 164.77 162.67 163.90 0.8M
2025-07-07 163.77 165.04 161.44 162.41 1.3M
2025-07-03 164.62 165.40 164.17 164.95 0.7M
2025-07-02 161.55 163.89 160.81 163.76 1.1M
2025-07-01 156.95 163.38 156.84 161.05 1.1M
2025-06-30 158.20 158.39 157.34 157.76 0.6M
2025-06-27 157.86 158.92 156.77 157.69 0.7M
2025-06-26 155.52 157.67 155.52 157.64 0.4M
2025-06-25 156.78 156.78 155.06 155.13 0.9M
2025-06-24 156.38 157.56 155.88 156.78 0.6M
2025-06-23 153.15 155.46 152.07 155.44 1.1M
2025-06-20 154.61 154.61 152.78 153.19 0.7M
2025-06-18 152.62 154.86 152.20 153.51 0.5M
2025-06-17 153.39 154.06 152.52 152.68 1.1M
2025-06-16 154.21 155.25 153.59 154.20 1.5M
2025-06-13 154.34 155.11 152.90 153.47 1.9M
2025-06-12 155.56 156.37 155.03 156.20 2.0M
2025-06-11 157.94 158.25 156.26 156.63 1.3M
2025-06-10 156.66 157.86 156.31 157.32 1.5M
2025-06-09 155.69 156.72 155.16 155.89 1.2M
2025-06-06 154.00 154.92 153.77 154.58 0.8M
2025-06-05 152.38 153.03 151.19 152.22 0.7M
2025-06-04 153.25 153.52 152.12 152.33 0.6M
2025-06-03 150.82 153.45 150.23 153.01 1.1M
2025-06-02 151.12 151.12 149.00 150.71 1.5M
2025-05-30 150.95 151.66 149.98 150.83 0.8M
2025-05-29 151.75 151.94 150.40 151.75 0.8M
2025-05-28 152.52 152.86 150.76 150.91 0.8M
2025-05-27 150.98 152.74 149.91 152.71 1.2M
2025-05-23 146.91 149.36 146.90 148.91 1.2M
2025-05-22 148.92 150.26 148.50 149.37 1.0M
2025-05-21 152.42 152.77 149.43 149.63 0.8M
2025-05-20 153.81 154.71 153.57 154.14 1.0M
2025-05-19 152.77 154.29 152.47 154.27 1.0M
2025-05-16 153.77 155.09 153.50 154.96 0.7M
2025-05-15 152.56 154.14 152.25 154.04 1.2M
2025-05-14 153.84 153.98 152.58 152.86 0.8M
2025-05-13 155.01 155.10 153.87 154.33 1.4M
2025-05-12 154.48 155.75 153.08 153.97 1.3M
2025-05-09 149.41 149.93 148.55 149.24 1.3M
2025-05-08 148.00 150.20 147.12 149.11 1.4M
2025-05-07 147.26 147.73 145.85 146.65 1.1M
2025-05-06 146.07 147.44 145.39 146.30 0.9M
2025-05-05 147.62 148.71 147.02 147.43 1.5M
2025-05-02 147.10 149.08 146.85 148.65 1.0M
2025-05-01 145.44 146.65 143.78 145.59 0.8M
2025-04-30 143.92 145.35 141.95 144.80 0.8M
2025-04-29 145.15 146.50 143.71 145.89 0.6M
2025-04-28 144.79 145.91 143.63 145.30 0.6M
2025-04-25 143.96 144.69 142.92 144.65 0.4M
2025-04-24 142.94 145.19 142.36 144.93 1.3M
2025-04-23 144.86 146.57 142.26 142.69 1.1M
2025-04-22 139.30 141.65 138.87 141.26 0.8M
2025-04-21 138.88 139.20 136.29 137.78 1.9M
2025-04-17 138.95 140.75 138.71 140.07 0.7M
2025-04-16 138.99 139.94 137.18 138.75 2.0M
2025-04-15 138.64 140.73 138.64 139.33 0.9M
2025-04-14 139.57 139.70 136.45 138.89 1.0M
2025-04-11 135.71 137.77 133.31 137.35 1.4M
2025-04-10 138.44 138.94 132.52 135.98 1.7M
2025-04-09 130.15 143.65 129.38 141.80 2.9M
2025-04-08 140.24 140.24 130.20 131.84 2.3M
2025-04-07 132.01 142.06 130.28 135.15 3.0M
2025-04-04 137.75 138.65 133.66 137.10 3.3M
2025-04-03 147.09 147.56 142.77 142.93 1.6M
2025-04-02 149.39 153.14 149.28 152.94 0.6M
2025-04-01 150.59 152.04 149.01 150.96 0.9M
2025-03-31 149.58 151.78 148.53 150.98 1.4M
2025-03-28 154.07 154.26 150.50 151.22 0.8M
2025-03-27 154.23 155.21 153.46 154.35 1.0M
2025-03-26 155.48 156.43 153.91 154.58 0.6M
2025-03-25 156.59 156.59 154.90 155.26 1.5M
2025-03-24 155.00 156.59 154.96 156.36 0.7M
2025-03-21 152.65 153.58 151.75 153.11 0.6M
2025-03-20 153.78 155.74 153.49 154.26 0.8M
2025-03-19 153.18 156.03 152.97 155.03 1.5M
2025-03-18 153.55 153.55 152.48 153.10 0.9M
2025-03-17 152.51 154.72 152.40 154.36 0.7M
2025-03-14 150.66 152.86 150.29 152.75 0.7M
2025-03-13 151.47 152.42 148.67 149.27 1.5M
2025-03-12 152.43 152.68 150.16 151.32 1.0M
2025-03-11 152.13 152.88 149.84 151.26 1.4M
2025-03-10 153.76 154.91 150.45 151.54 1.2M
2025-03-07 154.96 156.32 153.07 155.51 0.7M
2025-03-06 154.82 156.31 153.85 154.96 0.8M
2025-03-05 155.40 156.97 154.04 156.66 0.8M
2025-03-04 155.92 157.85 153.65 155.40 1.5M
2025-03-03 161.54 162.22 156.78 157.72 0.9M
2025-02-28 159.51 161.22 159.04 161.10 2.0M
2025-02-27 161.25 161.79 159.68 159.77 1.2M
2025-02-26 161.97 162.99 160.60 161.28 0.8M
2025-02-25 161.78 162.62 160.59 161.55 0.6M
2025-02-24 162.83 163.16 161.31 161.38 1.0M
2025-02-21 167.28 167.49 161.97 162.23 0.9M
2025-02-20 166.93 167.05 164.99 165.92 0.7M
2025-02-19 167.01 167.77 166.64 167.32 0.4M
2025-02-18 167.49 168.49 167.06 168.17 1.4M
2025-02-14 168.35 169.50 167.25 167.48 0.6M
2025-02-13 166.77 167.72 166.06 167.50 0.8M
2025-02-12 165.62 166.43 164.93 165.84 0.8M
2025-02-11 166.60 168.03 166.37 167.92 0.5M
2025-02-10 167.87 168.03 166.75 167.62 0.8M
2025-02-07 169.06 169.06 166.33 167.09 0.5M
2025-02-06 169.98 169.98 168.11 169.06 1.0M
2025-02-05 168.42 169.24 167.46 169.13 1.1M
2025-02-04 164.77 167.61 164.47 167.45 0.6M
2025-02-03 164.11 166.70 163.19 165.19 0.7M
2025-01-31 169.01 170.01 166.69 167.47 1.4M
2025-01-30 168.98 170.14 167.81 169.03 0.9M
2025-01-29 167.77 168.91 166.08 167.28 0.9M
2025-01-28 168.64 168.81 167.12 167.96 0.7M
2025-01-27 167.64 170.49 167.64 168.63 1.5M
2025-01-24 167.84 169.18 167.46 168.28 0.9M
2025-01-23 166.80 168.50 166.51 168.20 0.8M
2025-01-22 168.81 168.92 167.54 167.76 0.5M
2025-01-21 168.29 169.46 168.18 169.40 0.8M
2025-01-17 167.72 168.03 166.28 166.95 0.6M
2025-01-16 166.55 166.90 165.26 166.29 1.5M
2025-01-15 167.69 167.69 165.37 166.38 0.7M
2025-01-14 161.82 163.30 161.21 163.21 0.5M
2025-01-13 158.71 160.97 158.23 160.75 0.7M
2025-01-10 161.62 161.62 158.67 159.95 0.7M
2025-01-08 162.93 163.97 161.77 163.59 0.9M
2025-01-07 166.18 166.69 163.11 164.21 0.7M
2025-01-06 166.51 167.62 165.11 165.30 0.7M
2025-01-03 164.47 165.91 163.43 165.71 0.5M
2025-01-02 165.61 166.57 162.92 163.92 0.6M