iShares MSCI EAFE Value ETF (EFV)

EFV
🏛️ Vereinigte Staaten →
67.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 67.37 67.40 67.29 67.29 30.6K
09:31 67.27 67.27 67.23 67.23 3.1K
09:32 67.25 67.26 67.25 67.26 1.7K
09:33 67.24 67.24 67.22 67.22 3.1K
09:34 67.23 67.27 67.23 67.27 3.2K
09:35 67.26 67.28 67.26 67.27 12.6K
09:37 67.27 67.29 67.27 67.28 3.8K
09:38 67.28 67.28 67.26 67.26 1.1K
09:39 67.26 67.26 67.23 67.24 1.1K
09:40 67.22 67.24 67.22 67.22 1.3K
09:41 67.24 67.25 67.24 67.25 1.6K
09:42 67.23 67.24 67.23 67.23 2.0K
09:43 67.23 67.23 67.21 67.21 2.9K
09:44 67.21 67.21 67.20 67.20 1.7K
09:45 67.19 67.21 67.18 67.21 34.9K
09:46 67.21 67.21 67.19 67.19 9.8K
09:47 67.19 67.20 67.19 67.20 1.7K
09:48 67.19 67.19 67.19 67.19 1.1K
09:49 67.20 67.21 67.19 67.21 6.1K
09:50 67.21 67.21 67.19 67.19 2.2K
09:51 67.20 67.22 67.20 67.22 1.5K
09:52 67.21 67.22 67.21 67.22 1.5K
09:53 67.23 67.25 67.23 67.24 5.0K
09:54 67.25 67.27 67.25 67.27 4.0K
09:55 67.27 67.27 67.26 67.26 5.2K
09:56 67.28 67.28 67.28 67.28 1.0K
09:57 67.28 67.28 67.28 67.28 5.6K
09:58 67.28 67.28 67.28 67.28 4.1K
09:59 67.27 67.30 67.27 67.30 13.7K
10:00 67.29 67.29 67.23 67.23 10.7K
10:01 67.24 67.24 67.23 67.24 7.9K
10:02 67.23 67.23 67.23 67.23 0.9K
10:03 67.24 67.24 67.24 67.24 0.9K
10:04 67.21 67.23 67.21 67.23 3.7K
10:05 67.23 67.23 67.21 67.22 3.1K
10:06 67.22 67.22 67.22 67.22 1.3K
10:07 67.24 67.25 67.24 67.25 5.4K
10:08 67.24 67.24 67.24 67.24 2.8K
10:09 67.24 67.24 67.24 67.24 0.4K
10:10 67.23 67.23 67.20 67.21 5.8K
10:11 67.22 67.22 67.21 67.22 2.9K
10:12 67.20 67.22 67.20 67.20 9.4K
10:13 67.19 67.20 67.19 67.19 2.4K
10:14 67.19 67.19 67.18 67.18 1.8K
10:15 67.18 67.19 67.18 67.19 8.3K
10:16 67.20 67.21 67.20 67.20 5.2K
10:17 67.18 67.19 67.18 67.19 2.0K
10:18 67.18 67.18 67.18 67.18 2.9K
10:19 67.15 67.15 67.15 67.15 10.5K
10:20 67.16 67.17 67.16 67.16 6.0K
10:21 67.17 67.17 67.17 67.17 8.7K
10:22 67.15 67.16 67.15 67.16 4.4K
10:23 67.16 67.16 67.14 67.14 4.6K
10:25 67.15 67.15 67.15 67.15 1.5K
10:27 67.13 67.14 67.13 67.14 1.8K
10:28 67.14 67.14 67.14 67.14 1.0K
10:29 67.13 67.16 67.13 67.16 76.3K
10:30 67.14 67.15 67.14 67.15 9.4K
10:31 67.14 67.14 67.13 67.14 3.6K
10:32 67.14 67.15 67.13 67.13 9.0K
10:33 67.12 67.13 67.12 67.13 0.5K
10:34 67.12 67.13 67.12 67.12 3.1K
10:35 67.12 67.13 67.12 67.11 5.1K
10:36 67.11 67.14 67.11 67.13 7.0K
10:37 67.11 67.12 67.11 67.12 1.6K
10:38 67.12 67.13 67.12 67.13 1.9K
10:39 67.13 67.13 67.13 67.13 1.5K
10:41 67.13 67.13 67.13 67.12 3.2K
10:42 67.14 67.14 67.14 67.14 0.6K
10:43 67.12 67.13 67.12 67.13 3.3K
10:45 67.17 67.18 67.17 67.18 0.4K
10:46 67.17 67.17 67.17 67.17 0.3K
10:47 67.19 67.21 67.19 67.21 1.9K
10:48 67.21 67.21 67.20 67.19 0.6K
10:49 67.21 67.21 67.21 67.21 1.4K
10:50 67.22 67.22 67.19 67.19 1.7K
10:52 67.19 67.23 67.19 67.22 3.7K
10:53 67.21 67.22 67.21 67.22 1.0K
10:54 67.23 67.23 67.23 67.23 1.5K
10:55 67.22 67.22 67.22 67.22 0.5K
10:56 67.22 67.22 67.22 67.22 1.1K
10:57 67.22 67.24 67.22 67.24 4.8K
10:58 67.23 67.23 67.23 67.23 1.2K
10:59 67.23 67.23 67.23 67.22 0.8K
11:00 67.21 67.23 67.20 67.23 9.2K
11:01 67.24 67.24 67.24 67.24 1.1K
11:02 67.25 67.25 67.23 67.23 1.8K
11:03 67.23 67.24 67.22 67.22 3.5K
11:04 67.22 67.22 67.22 67.22 2.7K
11:05 67.22 67.22 67.22 67.22 2.1K
11:06 67.22 67.23 67.22 67.23 3.8K
11:07 67.26 67.26 67.25 67.25 1.9K
11:09 67.25 67.26 67.25 67.26 2.1K
11:10 67.25 67.25 67.24 67.24 2.3K
11:11 67.24 67.24 67.23 67.22 2.3K
11:12 67.23 67.25 67.23 67.25 3.8K
11:14 67.24 67.24 67.21 67.21 48.7K
11:15 67.20 67.20 67.20 67.19 9.4K
11:16 67.19 67.21 67.19 67.21 4.5K
11:17 67.22 67.22 67.22 67.22 1.4K
11:18 67.23 67.23 67.23 67.22 0.4K
11:19 67.25 67.25 67.25 67.25 2.5K
11:20 67.27 67.28 67.27 67.27 6.3K
11:22 67.27 67.27 67.27 67.27 0.2K
11:23 67.26 67.26 67.26 67.26 0.9K
11:24 67.27 67.27 67.27 67.27 1.3K
11:25 67.27 67.27 67.25 67.25 7.2K
11:26 67.25 67.26 67.24 67.26 8.1K
11:27 67.27 67.27 67.27 67.27 12.2K
11:28 67.26 67.27 67.26 67.27 7.1K
11:29 67.28 67.28 67.26 67.27 9.3K
11:30 67.27 67.28 67.27 67.28 9.4K
11:31 67.29 67.29 67.28 67.28 3.6K
11:32 67.31 67.31 67.29 67.29 2.7K
11:33 67.30 67.30 67.30 67.30 11.0K
11:34 67.29 67.29 67.29 67.29 1.5K
11:35 67.27 67.27 67.26 67.26 2.5K
11:36 67.25 67.26 67.25 67.26 2.0K
11:37 67.25 67.26 67.25 67.25 3.7K
11:38 67.26 67.28 67.26 67.28 2.4K
11:39 67.28 67.28 67.25 67.26 2.1K
11:40 67.26 67.26 67.26 67.26 0.9K
11:41 67.26 67.27 67.25 67.27 2.1K
11:42 67.28 67.28 67.27 67.28 0.8K
11:43 67.29 67.29 67.29 67.29 3.5K
11:44 67.27 67.27 67.27 67.27 1.3K
11:45 67.26 67.26 67.26 67.26 3.3K
11:46 67.27 67.27 67.27 67.27 0.5K
11:47 67.26 67.26 67.26 67.26 4.3K
11:48 67.25 67.26 67.25 67.26 3.5K
11:49 67.26 67.26 67.24 67.25 1.8K
11:50 67.26 67.26 67.26 67.26 2.0K
11:51 67.25 67.25 67.25 67.25 1.6K
11:52 67.24 67.24 67.24 67.24 1.2K
11:53 67.24 67.24 67.23 67.24 2.2K
11:54 67.24 67.24 67.24 67.24 0.5K
11:55 67.23 67.23 67.23 67.22 0.4K
11:56 67.23 67.23 67.23 67.23 10.5K
11:57 67.22 67.24 67.22 67.24 2.2K
11:58 67.24 67.24 67.23 67.22 1.9K
11:59 67.23 67.23 67.23 67.23 1.1K
12:00 67.24 67.24 67.24 67.24 1.4K
12:01 67.24 67.24 67.23 67.23 7.4K
12:02 67.23 67.23 67.23 67.22 1.8K
12:03 67.23 67.24 67.23 67.24 12.1K
12:04 67.24 67.24 67.23 67.23 1.6K
12:05 67.25 67.25 67.25 67.25 1.3K
12:06 67.26 67.27 67.26 67.27 1.3K
12:07 67.28 67.28 67.27 67.27 0.8K
12:08 67.27 67.27 67.27 67.27 0.9K
12:09 67.28 67.28 67.27 67.27 1.8K
12:10 67.28 67.29 67.28 67.29 2.2K
12:11 67.28 67.29 67.28 67.29 1.6K
12:12 67.29 67.29 67.29 67.29 1.0K
12:13 67.29 67.29 67.29 67.29 0.6K
12:14 67.30 67.30 67.30 67.30 0.2K
12:15 67.30 67.30 67.29 67.30 8.1K
12:16 67.32 67.32 67.30 67.31 16.4K
12:17 67.31 67.32 67.31 67.32 9.7K
12:18 67.34 67.34 67.33 67.33 5.4K
12:19 67.33 67.33 67.33 67.32 1.9K
12:20 67.35 67.35 67.35 67.35 0.6K
12:21 67.34 67.34 67.34 67.34 1.5K
12:22 67.35 67.35 67.33 67.33 1.4K
12:23 67.33 67.33 67.33 67.33 2.1K
12:24 67.33 67.35 67.33 67.35 4.8K
12:25 67.35 67.36 67.34 67.36 2.1K
12:26 67.35 67.35 67.35 67.35 0.7K
12:27 67.36 67.36 67.36 67.36 1.1K
12:28 67.36 67.37 67.36 67.37 1.6K
12:29 67.36 67.36 67.36 67.36 2.1K
12:30 67.36 67.36 67.35 67.36 1.6K
12:31 67.35 67.36 67.35 67.36 0.9K
12:32 67.35 67.35 67.34 67.34 0.5K
12:33 67.34 67.34 67.34 67.34 0.9K
12:34 67.36 67.36 67.35 67.35 3.4K
12:35 67.36 67.36 67.35 67.35 1.1K
12:36 67.35 67.35 67.35 67.35 0.1K
12:37 67.35 67.35 67.35 67.35 1.2K
12:38 67.37 67.37 67.37 67.37 3.3K
12:39 67.37 67.37 67.37 67.37 14.0K
12:40 67.37 67.37 67.37 67.36 4.5K
12:41 67.36 67.36 67.36 67.36 0.7K
12:42 67.37 67.37 67.37 67.37 5.3K
12:44 67.38 67.38 67.38 67.38 4.1K
12:45 67.36 67.36 67.36 67.36 19.2K
12:46 67.35 67.35 67.35 67.35 0.9K
12:47 67.36 67.36 67.36 67.36 0.7K
12:48 67.38 67.39 67.38 67.39 3.3K
12:49 67.39 67.39 67.38 67.38 13.4K
12:50 67.38 67.39 67.38 67.39 1.8K
12:51 67.39 67.39 67.39 67.39 1.1K
12:52 67.40 67.40 67.39 67.39 9.0K
12:53 67.40 67.40 67.39 67.39 1.2K
12:54 67.40 67.40 67.40 67.40 0.3K
12:55 67.40 67.41 67.40 67.41 1.7K
12:56 67.40 67.40 67.40 67.40 1.6K
12:57 67.40 67.40 67.40 67.40 1.9K
12:58 67.40 67.40 67.39 67.40 3.0K
12:59 67.40 67.40 67.40 67.40 0.7K
13:00 67.41 67.41 67.41 67.40 4.7K
13:01 67.41 67.41 67.41 67.41 3.8K
13:02 67.41 67.41 67.41 67.41 1.2K
13:03 67.40 67.42 67.40 67.42 3.2K
13:05 67.42 67.42 67.42 67.42 2.0K
13:06 67.42 67.42 67.42 67.42 11.9K
13:07 67.42 67.42 67.42 67.42 0.8K
13:08 67.41 67.42 67.41 67.42 16.7K
13:09 67.41 67.41 67.41 67.41 5.3K
13:10 67.41 67.41 67.41 67.41 1.0K
13:11 67.40 67.40 67.39 67.40 3.1K
13:12 67.40 67.40 67.40 67.40 7.8K
13:13 67.41 67.41 67.41 67.41 0.7K
13:14 67.41 67.41 67.40 67.40 6.7K
13:15 67.41 67.41 67.39 67.40 5.4K
13:16 67.41 67.41 67.41 67.41 1.3K
13:17 67.42 67.42 67.41 67.42 37.5K
13:18 67.42 67.42 67.41 67.42 4.5K
13:19 67.41 67.41 67.41 67.41 1.3K
13:20 67.41 67.41 67.40 67.41 6.3K
13:21 67.41 67.42 67.41 67.42 16.8K
13:22 67.42 67.42 67.41 67.42 1.9K
13:23 67.42 67.42 67.42 67.42 2.0K
13:24 67.42 67.42 67.42 67.42 1.8K
13:26 67.43 67.43 67.42 67.43 6.3K
13:27 67.43 67.43 67.43 67.43 3.2K
13:28 67.44 67.44 67.44 67.44 1.9K
13:29 67.44 67.44 67.44 67.44 4.1K
13:30 67.44 67.44 67.44 67.44 0.1K
13:31 67.43 67.43 67.43 67.43 1.9K
13:32 67.45 67.45 67.45 67.44 2.5K
13:33 67.45 67.45 67.45 67.44 11.7K
13:34 67.45 67.45 67.45 67.45 0.2K
13:35 67.43 67.44 67.43 67.44 4.3K
13:36 67.44 67.44 67.44 67.44 1.9K
13:37 67.46 67.46 67.46 67.46 3.9K
13:38 67.46 67.46 67.46 67.46 1.2K
13:39 67.46 67.46 67.46 67.46 3.7K
13:40 67.46 67.46 67.46 67.46 1.7K
13:41 67.47 67.47 67.47 67.47 0.6K
13:42 67.47 67.48 67.47 67.48 10.4K
13:43 67.49 67.49 67.49 67.49 1.4K
13:45 67.48 67.49 67.48 67.48 1.9K
13:46 67.49 67.49 67.48 67.48 5.3K
13:47 67.47 67.47 67.47 67.47 1.9K
13:48 67.47 67.49 67.47 67.49 9.8K
13:49 67.49 67.49 67.48 67.48 1.8K
13:50 67.48 67.48 67.48 67.47 0.9K
13:51 67.48 67.48 67.48 67.48 0.8K
13:52 67.49 67.49 67.48 67.48 2.1K
13:53 67.48 67.48 67.48 67.48 1.2K
13:55 67.48 67.48 67.48 67.47 0.7K
13:56 67.49 67.49 67.48 67.47 10.0K
13:57 67.47 67.47 67.47 67.47 3.6K
13:58 67.47 67.47 67.47 67.47 5.6K
13:59 67.48 67.48 67.47 67.47 2.6K
14:00 67.48 67.49 67.48 67.49 3.4K
14:01 67.49 67.49 67.48 67.49 20.4K
14:02 67.49 67.49 67.48 67.48 2.8K
14:03 67.48 67.48 67.48 67.47 5.2K
14:04 67.47 67.47 67.46 67.46 2.3K
14:05 67.46 67.46 67.46 67.46 1.8K
14:06 67.45 67.46 67.45 67.46 2.4K
14:07 67.46 67.46 67.46 67.46 1.4K
14:08 67.46 67.47 67.46 67.47 4.8K
14:09 67.47 67.47 67.46 67.46 13.4K
14:10 67.48 67.48 67.48 67.47 6.7K
14:12 67.48 67.48 67.48 67.47 1.7K
14:13 67.48 67.48 67.48 67.48 0.6K
14:14 67.46 67.47 67.46 67.47 6.8K
14:15 67.47 67.47 67.47 67.47 1.2K
14:16 67.48 67.48 67.48 67.47 0.2K
14:17 67.48 67.49 67.48 67.49 2.9K
14:18 67.49 67.49 67.48 67.48 11.3K
14:19 67.49 67.49 67.49 67.49 0.3K
14:20 67.49 67.49 67.49 67.48 3.3K
14:21 67.48 67.49 67.48 67.49 10.5K
14:22 67.49 67.49 67.49 67.49 0.4K
14:23 67.49 67.50 67.49 67.50 30.4K
14:24 67.49 67.50 67.49 67.50 2.1K
14:25 67.50 67.50 67.49 67.49 2.2K
14:26 67.50 67.50 67.48 67.49 1.2K
14:27 67.49 67.49 67.49 67.49 0.4K
14:28 67.49 67.49 67.48 67.49 13.0K
14:29 67.49 67.49 67.48 67.49 12.0K
14:30 67.49 67.49 67.48 67.49 8.7K
14:31 67.48 67.49 67.48 67.49 1.6K
14:32 67.49 67.50 67.49 67.50 3.4K
14:33 67.49 67.49 67.48 67.48 1.8K
14:34 67.49 67.49 67.49 67.49 1.2K
14:35 67.49 67.50 67.49 67.49 9.3K
14:36 67.50 67.51 67.50 67.51 3.6K
14:37 67.51 67.51 67.51 67.50 3.4K
14:38 67.51 67.51 67.50 67.50 8.0K
14:39 67.50 67.51 67.49 67.50 4.1K
14:40 67.51 67.51 67.50 67.50 2.1K
14:41 67.50 67.50 67.50 67.50 4.5K
14:42 67.51 67.51 67.51 67.51 0.7K
14:43 67.51 67.51 67.50 67.50 13.4K
14:44 67.50 67.50 67.50 67.50 3.5K
14:45 67.49 67.49 67.49 67.49 4.3K
14:46 67.50 67.50 67.50 67.49 17.8K
14:47 67.49 67.49 67.49 67.49 0.2K
14:48 67.49 67.50 67.49 67.50 15.2K
14:49 67.50 67.50 67.49 67.50 5.9K
14:50 67.50 67.50 67.50 67.50 6.3K
14:51 67.50 67.50 67.50 67.50 3.9K
14:52 67.50 67.50 67.49 67.49 132.1K
14:53 67.50 67.50 67.49 67.50 26.9K
14:54 67.50 67.50 67.50 67.50 2.0K
14:55 67.50 67.51 67.50 67.50 4.0K
14:56 67.51 67.51 67.51 67.51 15.5K
14:57 67.51 67.51 67.50 67.51 4.2K
14:58 67.52 67.52 67.51 67.52 4.5K
14:59 67.51 67.52 67.51 67.51 157.0K
15:00 67.51 67.51 67.51 67.51 1.1K
15:01 67.52 67.52 67.52 67.51 9.9K
15:02 67.50 67.50 67.50 67.50 2.2K
15:03 67.51 67.51 67.51 67.51 2.9K
15:04 67.51 67.51 67.51 67.51 1.6K
15:05 67.51 67.51 67.50 67.50 38.2K
15:06 67.51 67.51 67.50 67.50 0.9K
15:07 67.51 67.51 67.51 67.51 0.8K
15:08 67.51 67.51 67.51 67.50 4.1K
15:09 67.51 67.51 67.51 67.51 24.4K
15:10 67.50 67.51 67.49 67.50 24.7K
15:11 67.52 67.52 67.51 67.52 4.5K
15:12 67.52 67.52 67.51 67.51 2.0K
15:13 67.52 67.52 67.52 67.52 1.4K
15:14 67.52 67.52 67.52 67.51 15.3K
15:15 67.51 67.52 67.50 67.52 17.2K
15:16 67.52 67.52 67.50 67.50 15.0K
15:17 67.50 67.51 67.50 67.50 12.4K
15:18 67.51 67.51 67.49 67.50 13.6K
15:19 67.50 67.50 67.49 67.50 5.0K
15:20 67.50 67.51 67.50 67.51 8.5K
15:21 67.50 67.51 67.50 67.51 3.4K
15:22 67.51 67.51 67.51 67.50 3.0K
15:23 67.51 67.51 67.50 67.51 2.8K
15:24 67.51 67.51 67.51 67.51 2.9K
15:25 67.51 67.52 67.50 67.51 8.9K
15:26 67.51 67.52 67.51 67.52 8.6K
15:27 67.52 67.52 67.51 67.51 2.4K
15:28 67.52 67.52 67.51 67.51 6.5K
15:29 67.51 67.51 67.51 67.51 0.9K
15:30 67.51 67.51 67.51 67.51 0.8K
15:31 67.51 67.52 67.51 67.52 2.0K
15:32 67.52 67.52 67.52 67.52 2.6K
15:33 67.51 67.52 67.51 67.52 1.4K
15:34 67.51 67.52 67.51 67.52 1.0K
15:35 67.52 67.52 67.51 67.51 4.4K
15:36 67.51 67.51 67.51 67.51 1.3K
15:37 67.51 67.51 67.50 67.50 10.4K
15:38 67.50 67.50 67.49 67.50 15.1K
15:39 67.50 67.51 67.50 67.51 10.6K
15:40 67.51 67.51 67.51 67.51 0.8K
15:41 67.50 67.51 67.49 67.49 24.1K
15:42 67.50 67.50 67.50 67.50 1.3K
15:43 67.50 67.50 67.49 67.49 9.4K
15:44 67.49 67.49 67.49 67.49 6.3K
15:45 67.49 67.49 67.49 67.49 0.2K
15:46 67.49 67.49 67.48 67.49 7.7K
15:47 67.49 67.49 67.49 67.49 6.7K
15:48 67.49 67.49 67.49 67.49 7.7K
15:49 67.49 67.50 67.49 67.50 7.0K
15:50 67.50 67.50 67.49 67.49 13.9K
15:51 67.49 67.49 67.49 67.49 8.1K
15:52 67.50 67.50 67.50 67.50 2.9K
15:53 67.49 67.50 67.49 67.49 11.5K
15:54 67.49 67.49 67.49 67.49 10.2K
15:55 67.48 67.50 67.48 67.50 33.2K
15:56 67.50 67.52 67.50 67.51 48.6K
15:57 67.50 67.51 67.50 67.50 13.4K
15:58 67.50 67.50 67.48 67.48 25.9K
15:59 67.48 67.49 67.48 67.48 1,943.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 67.18 67.52 67.18 67.50 1.8M
2025-09-25 66.83 66.91 66.52 66.81 1.8M
2025-09-24 67.15 67.36 67.05 67.11 2.0M
2025-09-23 67.60 67.78 67.36 67.44 2.6M
2025-09-22 67.22 67.52 67.11 67.48 4.2M
2025-09-19 67.32 67.45 67.18 67.27 3.1M
2025-09-18 67.40 67.54 67.09 67.45 4.5M
2025-09-17 67.68 68.18 67.35 67.58 5.6M
2025-09-16 67.95 68.00 67.66 67.86 49.0M
2025-09-15 68.02 68.21 67.97 68.17 1.1M
2025-09-12 67.78 67.91 67.66 67.82 1.4M
2025-09-11 67.69 68.18 67.55 68.18 1.3M
2025-09-10 67.58 67.69 67.44 67.46 1.3M
2025-09-09 67.36 67.57 67.23 67.44 1.5M
2025-09-08 67.53 67.64 67.25 67.64 2.5M
2025-09-05 67.34 67.50 66.91 67.12 1.5M
2025-09-04 66.65 66.90 66.54 66.90 1.4M
2025-09-03 66.22 66.41 66.14 66.33 2.1M
2025-09-02 66.14 66.58 66.00 66.43 1.5M
2025-08-29 66.88 67.09 66.75 66.96 2.2M
2025-08-28 67.21 67.31 67.00 67.22 1.4M
2025-08-27 66.62 67.04 66.37 66.98 1.5M
2025-08-26 67.19 67.32 67.04 67.28 1.7M
2025-08-25 68.06 68.15 67.42 67.42 1.5M
2025-08-22 67.72 68.54 67.62 68.42 1.5M
2025-08-21 67.43 67.54 67.28 67.40 1.3M
2025-08-20 67.60 67.75 67.56 67.72 5.4M
2025-08-19 67.47 67.59 67.26 67.29 3.9M
2025-08-18 67.09 67.11 66.86 67.08 2.8M
2025-08-15 67.40 67.54 67.35 67.45 1.7M
2025-08-14 66.71 67.00 66.61 66.98 1.8M
2025-08-13 66.59 66.91 66.57 66.87 2.1M
2025-08-12 66.04 66.52 65.95 66.48 1.8M
2025-08-11 65.57 65.75 65.44 65.66 1.5M
2025-08-08 65.54 65.85 65.48 65.74 2.2M
2025-08-07 65.37 65.39 64.98 65.23 2.3M
2025-08-06 64.63 64.77 64.54 64.68 2.1M
2025-08-05 64.15 64.26 63.93 64.13 5.3M
2025-08-04 63.89 64.07 63.84 64.06 1.9M
2025-08-01 63.27 63.40 62.89 63.26 2.2M
2025-07-31 63.49 63.63 63.22 63.33 3.2M
2025-07-30 64.01 64.16 63.53 63.73 1.9M
2025-07-29 64.30 64.38 64.10 64.30 1.7M
2025-07-28 64.52 64.58 64.03 64.20 1.4M
2025-07-25 64.91 65.30 64.81 65.30 2.4M
2025-07-24 65.51 65.67 65.35 65.36 1.6M
2025-07-23 65.03 65.89 64.95 65.87 2.0M
2025-07-22 63.77 64.19 63.69 64.17 2.1M
2025-07-21 63.51 63.89 63.38 63.60 2.3M
2025-07-18 63.42 63.47 63.02 63.10 3.3M
2025-07-17 62.88 63.22 62.82 63.17 1.5M
2025-07-16 62.82 63.19 62.69 63.14 2.8M
2025-07-15 63.47 63.47 62.78 62.79 2.4M
2025-07-14 63.46 63.68 63.39 63.63 1.8M
2025-07-11 63.68 63.75 63.51 63.64 1.7M
2025-07-10 63.95 64.22 63.87 64.17 1.4M
2025-07-09 64.02 64.21 63.85 64.19 1.4M
2025-07-08 63.19 63.66 63.11 63.56 3.3M
2025-07-07 63.41 63.54 62.94 63.12 2.6M
2025-07-03 63.95 64.09 63.87 63.95 1.4M
2025-07-02 63.55 63.91 63.37 63.89 2.4M
2025-07-01 63.37 63.71 63.32 63.60 2.3M
2025-06-30 63.26 63.54 63.16 63.48 3.2M
2025-06-27 63.50 63.73 63.21 63.49 7.1M
2025-06-26 62.89 63.13 62.82 63.06 1.7M
2025-06-25 62.36 62.46 62.21 62.42 2.6M
2025-06-24 62.62 62.92 62.55 62.75 2.2M
2025-06-23 61.33 62.15 61.29 62.14 3.3M
2025-06-20 62.26 62.26 61.65 61.67 3.5M
2025-06-18 62.20 62.43 62.00 62.14 5.5M
2025-06-17 62.51 62.51 61.87 61.93 2.1M
2025-06-16 63.13 63.34 62.73 62.74 3.1M
2025-06-13 63.84 64.19 63.72 63.86 2.0M
2025-06-12 64.50 64.69 64.41 64.65 2.6M
2025-06-11 64.33 64.35 64.08 64.12 2.6M
2025-06-10 64.26 64.31 63.99 64.09 4.7M
2025-06-09 63.98 64.35 63.98 64.13 1.9M
2025-06-06 64.03 64.18 63.95 64.14 2.2M
2025-06-05 64.05 64.16 63.81 63.93 2.9M
2025-06-04 63.78 64.07 63.66 63.82 2.7M
2025-06-03 63.57 63.80 63.41 63.71 2.6M
2025-06-02 63.75 64.29 63.58 64.28 4.8M
2025-05-30 63.57 63.76 63.23 63.64 2.7M
2025-05-29 63.55 63.60 63.25 63.57 3.1M
2025-05-28 63.32 63.41 63.11 63.18 3.7M
2025-05-27 63.96 64.05 63.83 63.98 3.9M
2025-05-23 62.68 63.44 62.60 63.36 3.5M
2025-05-22 63.05 63.31 62.83 63.15 4.5M
2025-05-21 63.62 63.81 63.22 63.25 8.2M
2025-05-20 63.26 63.53 63.24 63.49 62.0M
2025-05-19 62.43 63.02 62.41 62.99 1.4M
2025-05-16 62.20 62.44 62.05 62.41 1.3M
2025-05-15 62.06 62.30 61.87 62.29 1.5M
2025-05-14 62.06 62.06 61.53 61.63 1.6M
2025-05-13 61.72 61.96 61.56 61.77 2.6M
2025-05-12 61.76 61.78 61.43 61.75 1.8M
2025-05-09 61.78 61.82 61.53 61.73 1.7M
2025-05-08 61.75 61.75 61.24 61.26 1.6M
2025-05-07 61.71 61.89 61.49 61.55 1.9M
2025-05-06 61.82 62.04 61.75 61.83 1.5M
2025-05-05 61.88 61.97 61.69 61.73 2.0M
2025-05-02 61.61 61.76 61.38 61.59 1.8M
2025-05-01 61.12 61.18 60.60 60.68 1.7M
2025-04-30 60.73 61.18 60.44 60.96 4.8M
2025-04-29 61.19 61.37 61.07 61.25 1.4M
2025-04-28 60.69 61.12 60.68 61.07 2.7M
2025-04-25 60.30 60.56 60.17 60.52 2.3M
2025-04-24 59.96 60.36 59.80 60.33 1.6M
2025-04-23 60.03 60.31 59.54 59.68 2.4M
2025-04-22 59.22 59.84 59.10 59.64 2.4M
2025-04-21 58.62 58.97 57.93 58.39 4.2M
2025-04-17 58.43 58.89 58.36 58.55 1.7M
2025-04-16 57.95 58.38 57.68 57.83 1.5M
2025-04-15 57.81 58.07 57.70 57.77 2.5M
2025-04-14 56.90 57.45 56.77 57.21 1.9M
2025-04-11 55.48 56.67 55.32 56.60 3.5M
2025-04-10 55.33 55.38 53.95 55.09 5.2M
2025-04-09 52.56 56.24 52.16 55.99 4.4M
2025-04-08 54.48 54.48 51.87 52.40 5.0M
2025-04-07 52.26 54.52 51.95 52.71 5.0M
2025-04-04 55.64 55.76 53.96 54.15 5.1M
2025-04-03 58.54 58.69 57.88 57.98 2.7M
2025-04-02 58.63 59.11 58.58 59.07 2.9M
2025-04-01 59.03 59.19 58.67 59.00 1.8M
2025-03-31 58.60 59.06 58.49 58.94 2.1M
2025-03-28 59.65 59.77 59.35 59.47 1.6M
2025-03-27 59.74 60.08 59.74 59.90 1.5M
2025-03-26 60.03 60.28 59.72 59.82 1.7M
2025-03-25 60.37 60.44 60.14 60.32 1.8M
2025-03-24 59.97 60.03 59.67 59.88 1.7M
2025-03-21 59.86 60.05 59.76 59.92 1.9M
2025-03-20 59.84 60.21 59.76 60.12 1.6M
2025-03-19 60.53 60.86 60.35 60.73 4.9M
2025-03-18 60.54 60.67 60.31 60.63 4.0M
2025-03-17 59.98 60.47 59.95 60.37 1.9M
2025-03-14 59.26 59.72 59.15 59.70 1.8M
2025-03-13 58.82 58.95 58.63 58.79 2.2M
2025-03-12 59.00 59.14 58.67 59.00 2.5M
2025-03-11 58.95 59.02 58.31 58.70 3.9M
2025-03-10 59.29 59.48 58.56 58.98 2.9M
2025-03-07 59.39 60.04 59.36 60.00 5.0M
2025-03-06 59.26 59.71 59.11 59.19 3.1M
2025-03-05 58.82 59.43 58.82 59.32 3.7M
2025-03-04 57.56 58.48 57.12 57.94 5.6M
2025-03-03 58.40 58.60 57.71 58.01 4.3M
2025-02-28 57.25 57.43 56.86 57.30 5.6M
2025-02-27 57.64 57.69 57.26 57.37 45.2M
2025-02-26 57.87 58.25 57.74 57.84 2.3M
2025-02-25 57.87 57.99 57.52 57.77 1.3M
2025-02-24 57.14 57.27 56.88 57.04 1.3M
2025-02-21 57.14 57.19 56.79 56.89 1.2M
2025-02-20 57.01 57.20 56.88 57.14 1.1M
2025-02-19 56.82 56.97 56.60 56.78 2.1M
2025-02-18 57.40 57.59 57.27 57.44 1.5M
2025-02-14 57.21 57.36 57.04 57.09 1.2M
2025-02-13 56.48 56.92 56.44 56.90 1.4M
2025-02-12 55.84 56.45 55.78 56.33 1.3M
2025-02-11 55.76 56.21 55.76 56.14 1.2M
2025-02-10 55.77 55.89 55.73 55.89 1.6M
2025-02-07 56.02 56.10 55.50 55.56 2.4M
2025-02-06 55.80 56.03 55.77 55.94 1.2M
2025-02-05 55.35 55.59 55.25 55.55 2.1M
2025-02-04 54.53 55.02 54.53 54.95 1.7M
2025-02-03 53.97 54.63 53.83 54.29 3.2M
2025-01-31 55.33 55.52 54.85 54.86 3.5M
2025-01-30 55.40 55.71 55.25 55.49 2.3M
2025-01-29 54.76 55.07 54.70 54.84 1.7M
2025-01-28 54.90 54.99 54.61 54.84 2.0M
2025-01-27 54.62 54.95 54.62 54.92 2.1M
2025-01-24 54.43 54.68 54.41 54.50 1.3M
2025-01-23 54.03 54.36 53.98 54.28 2.5M
2025-01-22 54.09 54.09 53.76 53.76 1.7M
2025-01-21 53.85 54.24 53.77 54.18 3.2M
2025-01-17 53.20 53.54 53.16 53.26 1.3M
2025-01-16 52.89 53.14 52.80 53.03 4.2M
2025-01-15 53.04 53.07 52.73 52.88 1.6M
2025-01-14 52.04 52.34 51.96 52.26 1.8M
2025-01-13 51.46 51.94 51.42 51.92 2.8M
2025-01-10 52.30 52.35 51.78 51.88 1.7M
2025-01-08 52.50 52.83 52.35 52.74 1.9M
2025-01-07 53.30 53.49 52.91 52.97 1.5M
2025-01-06 52.84 53.29 52.83 52.90 1.9M
2025-01-03 52.45 52.59 52.28 52.56 2.4M
2025-01-02 52.55 52.62 52.17 52.27 2.1M