iShares Core High Dividend ETF (HDV)

HDV
🏛️ Vereinigte Staaten →
122.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 120.97 120.97 120.97 120.97 12.0K
09:31 121.21 121.21 121.21 121.21 0.7K
09:32 121.21 121.21 121.14 121.14 1.1K
09:33 121.29 121.29 121.28 121.28 2.6K
09:34 121.24 121.24 121.24 121.24 0.7K
09:35 121.29 121.36 121.29 121.35 1.2K
09:36 121.33 121.35 121.32 121.32 2.0K
09:37 121.46 121.47 121.46 121.47 0.3K
09:38 121.50 121.50 121.47 121.47 0.9K
09:39 121.49 121.49 121.49 121.49 3.1K
09:40 121.52 121.52 121.51 121.52 2.0K
09:41 121.58 121.58 121.58 121.58 0.4K
09:42 121.58 121.59 121.58 121.59 2.8K
09:43 121.59 121.60 121.59 121.60 1.0K
09:44 121.62 121.64 121.62 121.64 0.7K
09:45 121.65 121.65 121.65 121.65 0.5K
09:46 121.63 121.63 121.63 121.63 0.8K
09:47 121.65 121.65 121.65 121.65 3.7K
09:49 121.62 121.68 121.62 121.68 2.9K
09:50 121.68 121.68 121.65 121.67 0.9K
09:51 121.63 121.63 121.63 121.63 0.7K
09:52 121.63 121.64 121.60 121.64 0.9K
09:53 121.66 121.68 121.66 121.68 4.4K
09:54 121.66 121.67 121.66 121.67 0.6K
09:55 121.68 121.69 121.68 121.69 0.8K
09:56 121.67 121.72 121.67 121.70 1.4K
09:57 121.71 121.71 121.71 121.71 0.3K
09:59 121.74 121.74 121.73 121.73 0.9K
10:00 121.78 121.80 121.78 121.80 0.5K
10:01 121.77 121.77 121.75 121.75 0.7K
10:02 121.73 121.73 121.70 121.70 1.2K
10:03 121.68 121.68 121.62 121.62 2.5K
10:04 121.63 121.63 121.61 121.61 0.8K
10:05 121.61 121.61 121.61 121.61 0.5K
10:06 121.63 121.64 121.62 121.62 1.4K
10:07 121.56 121.56 121.55 121.56 1.9K
10:09 121.58 121.60 121.58 121.60 3.7K
10:10 121.62 121.62 121.62 121.62 0.2K
10:11 121.60 121.60 121.60 121.60 1.0K
10:12 121.62 121.62 121.61 121.61 1.0K
10:14 121.48 121.48 121.48 121.48 0.4K
10:15 121.45 121.47 121.44 121.44 2.0K
10:17 121.45 121.45 121.45 121.45 0.6K
10:18 121.44 121.44 121.44 121.44 0.6K
10:19 121.47 121.47 121.47 121.47 1.0K
10:21 121.48 121.48 121.48 121.48 1.0K
10:22 121.50 121.50 121.48 121.48 1.8K
10:23 121.51 121.51 121.51 121.51 0.5K
10:24 121.51 121.51 121.51 121.51 1.3K
10:26 121.46 121.48 121.46 121.47 1.2K
10:29 121.53 121.53 121.43 121.51 20.2K
10:30 121.50 121.53 121.50 121.50 8.9K
10:31 121.51 121.54 121.51 121.54 2.3K
10:32 121.55 121.55 121.53 121.53 2.3K
10:34 121.49 121.49 121.48 121.48 0.9K
10:35 121.52 121.52 121.50 121.50 1.7K
10:37 121.49 121.49 121.48 121.48 1.3K
10:38 121.47 121.47 121.47 121.47 0.1K
10:39 121.47 121.51 121.47 121.51 2.2K
10:40 121.53 121.54 121.53 121.54 1.2K
10:41 121.53 121.53 121.53 121.53 1.4K
10:44 121.57 121.57 121.57 121.57 0.9K
10:45 121.58 121.58 121.58 121.58 0.1K
10:46 121.62 121.64 121.62 121.64 0.8K
10:47 121.63 121.64 121.63 121.64 3.1K
10:49 121.65 121.65 121.65 121.65 0.5K
10:51 121.62 121.62 121.62 121.62 0.5K
10:52 121.61 121.61 121.61 121.61 1.6K
10:53 121.60 121.60 121.60 121.60 0.3K
10:54 121.61 121.61 121.61 121.61 1.9K
10:56 121.63 121.64 121.63 121.64 2.4K
11:01 121.59 121.59 121.57 121.57 0.7K
11:02 121.58 121.58 121.58 121.58 0.7K
11:03 121.58 121.58 121.57 121.57 0.7K
11:04 121.59 121.59 121.59 121.59 0.1K
11:05 121.58 121.58 121.58 121.58 0.7K
11:10 121.52 121.52 121.50 121.50 0.3K
11:11 121.52 121.52 121.52 121.52 0.3K
11:12 121.52 121.52 121.52 121.52 0.3K
11:15 121.52 121.52 121.52 121.52 2.2K
11:20 121.50 121.50 121.50 121.50 0.4K
11:21 121.45 121.45 121.45 121.45 1.7K
11:26 121.51 121.51 121.51 121.51 0.3K
11:27 121.51 121.51 121.51 121.51 0.2K
11:28 121.48 121.48 121.48 121.48 1.3K
11:35 121.49 121.49 121.48 121.48 4.1K
11:38 121.53 121.53 121.51 121.51 1.1K
11:42 121.48 121.48 121.48 121.48 1.7K
11:44 121.51 121.52 121.50 121.51 2.4K
11:46 121.50 121.50 121.48 121.48 0.8K
11:48 121.50 121.50 121.50 121.50 0.3K
11:49 121.49 121.49 121.49 121.49 1.5K
11:55 121.50 121.50 121.50 121.50 0.1K
11:56 121.53 121.53 121.53 121.53 1.0K
11:59 121.48 121.48 121.48 121.48 0.3K
12:00 121.45 121.45 121.41 121.41 1.4K
12:01 121.41 121.41 121.41 121.41 1.2K
12:03 121.41 121.41 121.41 121.41 0.9K
12:04 121.42 121.42 121.42 121.42 0.7K
12:08 121.45 121.45 121.45 121.45 0.5K
12:09 121.47 121.49 121.47 121.49 0.4K
12:10 121.47 121.50 121.46 121.46 2.3K
12:15 121.46 121.46 121.46 121.46 0.4K
12:16 121.45 121.45 121.45 121.45 0.5K
12:18 121.44 121.47 121.44 121.47 0.4K
12:19 121.47 121.48 121.47 121.48 1.1K
12:20 121.50 121.50 121.50 121.50 0.7K
12:21 121.51 121.51 121.51 121.51 0.1K
12:22 121.52 121.52 121.52 121.52 0.7K
12:23 121.52 121.52 121.52 121.52 0.5K
12:24 121.52 121.52 121.52 121.52 0.4K
12:25 121.55 121.56 121.55 121.56 0.6K
12:26 121.54 121.54 121.54 121.54 1.1K
12:27 121.56 121.56 121.56 121.56 0.5K
12:28 121.55 121.55 121.55 121.55 0.7K
12:29 121.56 121.56 121.56 121.56 0.6K
12:31 121.50 121.50 121.50 121.50 0.3K
12:32 121.49 121.49 121.48 121.48 3.3K
12:33 121.50 121.50 121.50 121.50 0.6K
12:35 121.52 121.55 121.52 121.55 1.6K
12:36 121.48 121.48 121.47 121.47 0.7K
12:37 121.46 121.52 121.46 121.52 1.2K
12:38 121.55 121.55 121.55 121.55 1.0K
12:43 121.52 121.52 121.51 121.51 1.3K
12:45 121.53 121.53 121.53 121.53 0.5K
12:46 121.53 121.55 121.53 121.55 0.4K
12:47 121.55 121.58 121.55 121.58 1.9K
12:48 121.58 121.58 121.58 121.58 0.4K
12:49 121.54 121.54 121.54 121.54 0.6K
12:50 121.55 121.55 121.54 121.54 1.7K
12:53 121.57 121.58 121.57 121.58 1.3K
12:54 121.60 121.60 121.58 121.58 1.5K
12:58 121.54 121.54 121.54 121.54 0.5K
12:59 121.50 121.50 121.50 121.50 0.8K
13:02 121.50 121.50 121.50 121.50 0.3K
13:03 121.53 121.53 121.53 121.53 0.5K
13:04 121.51 121.51 121.51 121.51 0.8K
13:05 121.50 121.50 121.50 121.50 0.3K
13:07 121.48 121.50 121.48 121.50 1.9K
13:08 121.51 121.51 121.51 121.51 0.4K
13:10 121.54 121.54 121.53 121.53 0.5K
13:12 121.53 121.53 121.53 121.53 0.5K
13:13 121.55 121.55 121.55 121.55 1.0K
13:14 121.53 121.53 121.53 121.53 0.3K
13:15 121.53 121.53 121.51 121.52 1.7K
13:18 121.55 121.55 121.54 121.54 0.6K
13:20 121.54 121.54 121.54 121.54 1.1K
13:24 121.55 121.55 121.55 121.55 0.2K
13:25 121.57 121.57 121.54 121.55 1.9K
13:27 121.53 121.53 121.47 121.47 1.0K
13:28 121.48 121.48 121.48 121.48 1.0K
13:30 121.49 121.49 121.49 121.49 0.3K
13:31 121.48 121.48 121.48 121.48 0.7K
13:32 121.47 121.47 121.47 121.47 0.4K
13:33 121.48 121.48 121.48 121.48 0.3K
13:34 121.46 121.46 121.45 121.45 6.0K
13:35 121.49 121.49 121.49 121.49 0.2K
13:36 121.49 121.52 121.49 121.52 0.8K
13:37 121.53 121.53 121.53 121.53 2.1K
13:39 121.59 121.59 121.59 121.59 0.5K
13:40 121.64 121.64 121.64 121.64 1.9K
13:41 121.67 121.67 121.67 121.67 0.5K
13:42 121.68 121.70 121.68 121.70 5.5K
13:43 121.69 121.72 121.69 121.71 0.6K
13:44 121.71 121.71 121.71 121.71 0.5K
13:45 121.68 121.68 121.65 121.67 2.4K
13:46 121.68 121.68 121.68 121.68 2.1K
13:49 121.72 121.72 121.72 121.72 0.2K
13:50 121.74 121.74 121.73 121.74 3.4K
13:51 121.70 121.70 121.70 121.70 0.6K
13:52 121.71 121.71 121.71 121.71 0.4K
13:53 121.72 121.72 121.72 121.72 0.3K
13:54 121.73 121.73 121.73 121.73 0.4K
13:55 121.72 121.73 121.72 121.73 0.6K
13:57 121.67 121.67 121.67 121.67 0.2K
13:59 121.72 121.72 121.72 121.72 0.6K
14:00 121.68 121.68 121.66 121.66 1.7K
14:01 121.65 121.65 121.65 121.65 0.2K
14:02 121.66 121.69 121.66 121.69 1.0K
14:07 121.67 121.67 121.67 121.67 0.3K
14:08 121.68 121.68 121.66 121.66 0.4K
14:10 121.62 121.62 121.62 121.62 0.2K
14:11 121.65 121.65 121.65 121.65 0.7K
14:12 121.67 121.69 121.67 121.69 1.6K
14:13 121.67 121.67 121.67 121.67 0.3K
14:15 121.64 121.64 121.63 121.63 1.5K
14:16 121.66 121.66 121.66 121.66 0.5K
14:17 121.65 121.65 121.64 121.64 1.1K
14:19 121.67 121.67 121.65 121.65 0.4K
14:20 121.66 121.66 121.66 121.66 1.2K
14:21 121.63 121.64 121.63 121.64 0.9K
14:22 121.65 121.65 121.65 121.65 0.6K
14:23 121.65 121.66 121.65 121.66 0.8K
14:25 121.66 121.66 121.66 121.66 0.4K
14:26 121.67 121.67 121.67 121.67 1.0K
14:27 121.68 121.69 121.68 121.69 1.0K
14:28 121.70 121.72 121.70 121.72 4.6K
14:31 121.75 121.77 121.75 121.77 1.2K
14:34 121.80 121.80 121.80 121.80 0.7K
14:36 121.82 121.83 121.82 121.83 0.3K
14:37 121.80 121.80 121.80 121.80 1.8K
14:39 121.82 121.82 121.82 121.82 0.3K
14:40 121.79 121.79 121.79 121.79 0.4K
14:41 121.80 121.80 121.80 121.80 0.3K
14:42 121.82 121.82 121.82 121.82 0.6K
14:43 121.81 121.81 121.79 121.79 1.2K
14:44 121.80 121.80 121.80 121.80 1.1K
14:45 121.80 121.82 121.80 121.82 1.0K
14:47 121.82 121.82 121.82 121.82 1.1K
14:50 121.76 121.76 121.75 121.75 0.6K
14:51 121.76 121.78 121.76 121.77 1.4K
14:53 121.75 121.75 121.75 121.75 0.9K
14:55 121.76 121.77 121.76 121.76 2.6K
14:56 121.75 121.76 121.75 121.76 0.4K
14:57 121.74 121.74 121.73 121.73 1.6K
14:58 121.75 121.76 121.74 121.76 1.3K
15:00 121.78 121.82 121.78 121.81 2.6K
15:01 121.82 121.82 121.82 121.82 0.4K
15:02 121.82 121.82 121.82 121.82 1.3K
15:03 121.81 121.81 121.81 121.81 0.1K
15:04 121.79 121.80 121.79 121.80 0.9K
15:05 121.80 121.80 121.79 121.80 0.7K
15:06 121.80 121.80 121.80 121.80 0.6K
15:07 121.79 121.79 121.79 121.79 0.5K
15:08 121.78 121.78 121.77 121.77 0.6K
15:09 121.77 121.77 121.77 121.77 1.2K
15:11 121.73 121.74 121.73 121.74 0.7K
15:12 121.73 121.73 121.73 121.73 0.5K
15:13 121.72 121.72 121.72 121.72 0.3K
15:14 121.73 121.73 121.73 121.73 0.3K
15:15 121.71 121.71 121.71 121.71 0.5K
15:16 121.70 121.70 121.70 121.70 0.8K
15:17 121.71 121.71 121.71 121.71 1.3K
15:19 121.73 121.75 121.73 121.75 3.3K
15:20 121.74 121.74 121.71 121.71 1.2K
15:21 121.69 121.69 121.69 121.69 0.7K
15:22 121.68 121.69 121.68 121.69 0.9K
15:23 121.69 121.69 121.69 121.69 1.1K
15:25 121.71 121.71 121.64 121.67 6.0K
15:26 121.69 121.71 121.69 121.71 1.9K
15:27 121.68 121.68 121.68 121.68 0.5K
15:28 121.69 121.69 121.69 121.68 0.4K
15:30 121.71 121.71 121.69 121.69 11.6K
15:31 121.68 121.68 121.68 121.68 0.8K
15:33 121.72 121.72 121.72 121.72 1.6K
15:34 121.73 121.73 121.73 121.73 0.4K
15:35 121.73 121.73 121.70 121.70 1.2K
15:36 121.69 121.71 121.68 121.71 1.2K
15:37 121.70 121.70 121.70 121.70 1.0K
15:38 121.66 121.66 121.66 121.66 1.6K
15:39 121.71 121.75 121.71 121.75 1.4K
15:40 121.73 121.74 121.73 121.74 1.5K
15:41 121.74 121.74 121.71 121.71 1.0K
15:42 121.76 121.76 121.76 121.76 1.6K
15:43 121.74 121.74 121.74 121.74 1.0K
15:44 121.74 121.74 121.73 121.73 1.8K
15:45 121.74 121.74 121.74 121.74 1.6K
15:46 121.72 121.72 121.72 121.72 0.8K
15:47 121.66 121.67 121.66 121.67 1.6K
15:48 121.67 121.67 121.67 121.67 0.7K
15:49 121.68 121.71 121.68 121.69 2.7K
15:50 121.69 121.69 121.68 121.68 1.0K
15:51 121.71 121.71 121.71 121.71 1.2K
15:52 121.73 121.75 121.73 121.75 2.2K
15:53 121.77 121.77 121.75 121.76 5.2K
15:54 121.74 121.77 121.74 121.77 0.9K
15:55 121.76 121.76 121.69 121.70 4.1K
15:56 121.72 121.72 121.70 121.70 1.2K
15:58 121.68 121.68 121.66 121.66 2.3K
15:59 121.64 121.68 121.63 121.67 5.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 121.79 122.32 121.70 122.26 0.4M
2025-09-25 122.14 122.32 121.29 121.42 0.4M
2025-09-24 121.71 122.12 121.67 121.75 0.3M
2025-09-23 120.97 121.83 120.97 121.67 0.4M
2025-09-22 121.26 121.31 120.81 120.94 1.5M
2025-09-19 122.09 122.09 121.20 121.59 0.6M
2025-09-18 121.74 122.06 121.39 121.72 0.4M
2025-09-17 121.48 122.55 121.38 121.98 0.4M
2025-09-16 121.37 121.71 121.06 121.25 0.5M
2025-09-15 122.70 122.70 121.91 122.10 1.7M
2025-09-12 123.31 123.37 122.63 122.67 0.3M
2025-09-11 122.46 123.55 122.27 123.43 0.5M
2025-09-10 121.98 122.35 121.37 122.19 0.3M
2025-09-09 121.42 122.23 121.36 121.84 0.6M
2025-09-08 121.71 121.71 120.80 121.44 0.4M
2025-09-05 122.17 122.75 121.49 121.92 0.3M
2025-09-04 122.41 122.68 122.08 122.46 0.3M
2025-09-03 122.69 123.09 121.67 122.17 0.4M
2025-09-02 123.17 123.40 122.57 123.29 0.3M
2025-08-29 122.82 123.39 122.78 123.38 0.2M
2025-08-28 122.90 122.90 122.18 122.66 0.2M
2025-08-27 122.42 123.09 122.32 122.89 0.2M
2025-08-26 122.63 122.70 122.02 122.52 0.3M
2025-08-25 123.34 123.56 122.52 122.59 1.0M
2025-08-22 122.95 124.03 122.95 123.66 1.0M
2025-08-21 122.24 122.86 122.09 122.52 0.6M
2025-08-20 122.04 123.25 122.04 122.44 0.5M
2025-08-19 120.81 121.90 120.81 121.73 0.3M
2025-08-18 121.20 121.41 120.81 120.89 0.2M
2025-08-15 121.42 121.67 120.84 121.34 0.2M
2025-08-14 121.20 121.29 120.67 121.10 0.3M
2025-08-13 120.61 121.65 120.50 121.62 0.3M
2025-08-12 120.06 120.67 119.98 120.37 0.2M
2025-08-11 120.43 120.76 119.48 119.89 0.2M
2025-08-08 119.80 120.47 119.80 120.16 0.2M
2025-08-07 119.36 119.76 118.81 119.43 0.3M
2025-08-06 119.33 119.68 118.92 118.95 0.2M
2025-08-05 119.13 119.28 118.70 119.19 0.3M
2025-08-04 118.33 119.08 118.33 119.08 0.3M
2025-08-01 118.34 118.74 117.74 118.30 0.3M
2025-07-31 118.75 119.53 117.98 118.28 0.4M
2025-07-30 120.04 120.20 118.87 119.37 0.2M
2025-07-29 119.25 120.15 118.93 120.15 0.2M
2025-07-28 119.85 119.85 119.08 119.21 0.2M
2025-07-25 120.02 120.10 119.48 119.90 0.2M
2025-07-24 119.83 120.06 119.46 119.95 0.2M
2025-07-23 119.46 120.11 119.23 120.08 0.3M
2025-07-22 118.48 119.88 118.47 119.60 0.3M
2025-07-21 119.12 119.50 118.79 118.88 0.3M
2025-07-18 120.00 120.05 118.74 118.89 0.3M
2025-07-17 118.90 119.75 118.90 119.61 0.6M
2025-07-16 118.58 119.29 118.41 119.14 0.2M
2025-07-15 119.44 119.64 118.08 118.16 0.2M
2025-07-14 119.68 119.92 119.08 119.59 0.2M
2025-07-11 120.16 120.16 119.41 119.79 0.5M
2025-07-10 119.33 120.61 119.00 120.48 0.2M
2025-07-09 119.52 119.75 118.85 119.43 0.3M
2025-07-08 118.47 119.65 118.26 119.39 0.2M
2025-07-07 119.13 119.27 118.18 118.68 0.4M
2025-07-03 118.94 119.47 118.78 119.20 0.3M
2025-07-02 118.65 119.06 118.22 118.99 0.4M
2025-07-01 117.23 119.08 117.12 118.49 0.5M
2025-06-30 116.60 117.28 116.52 117.17 0.4M
2025-06-27 116.65 117.12 116.35 116.69 0.2M
2025-06-26 116.28 116.69 116.15 116.55 0.2M
2025-06-25 116.49 116.49 115.78 115.88 0.4M
2025-06-24 116.28 116.96 116.28 116.62 0.3M
2025-06-23 116.98 117.30 116.02 116.67 0.3M
2025-06-20 116.40 116.76 116.12 116.60 0.4M
2025-06-18 116.63 116.63 115.97 116.05 0.4M
2025-06-17 117.01 117.02 116.22 116.36 0.3M
2025-06-16 117.40 117.79 116.60 117.04 0.7M
2025-06-13 118.58 118.79 117.77 118.07 0.4M
2025-06-12 117.64 118.37 117.36 118.37 0.3M
2025-06-11 117.41 117.60 116.97 117.60 0.2M
2025-06-10 116.80 117.65 116.80 117.23 0.2M
2025-06-09 116.61 117.05 116.13 116.54 0.4M
2025-06-06 116.31 116.91 116.31 116.65 0.4M
2025-06-05 116.32 116.32 115.52 115.70 0.7M
2025-06-04 117.05 117.14 115.93 115.93 0.4M
2025-06-03 116.50 117.08 116.08 116.85 0.8M
2025-06-02 116.29 116.85 115.46 116.85 0.4M
2025-05-30 115.58 116.50 115.37 116.29 0.3M
2025-05-29 115.14 115.77 114.75 115.68 0.3M
2025-05-28 116.12 116.23 115.00 115.17 0.3M
2025-05-27 115.65 116.19 115.25 116.06 0.2M
2025-05-23 114.41 115.30 114.13 115.09 0.4M
2025-05-22 115.13 115.28 114.11 114.73 0.3M
2025-05-21 116.18 116.35 115.26 115.29 0.5M
2025-05-20 116.67 117.07 116.46 116.66 0.3M
2025-05-19 116.28 116.91 115.90 116.86 0.3M
2025-05-16 115.78 116.56 115.57 116.56 0.4M
2025-05-15 113.71 115.76 113.68 115.76 0.6M
2025-05-14 114.44 114.44 113.27 113.39 0.4M
2025-05-13 115.10 115.22 114.55 114.60 0.5M
2025-05-12 115.40 115.58 114.79 115.41 0.7M
2025-05-09 115.19 115.20 114.52 114.63 0.4M
2025-05-08 115.04 115.71 114.61 114.70 0.4M
2025-05-07 114.73 115.63 114.59 115.18 0.4M
2025-05-06 114.72 115.11 114.05 114.47 0.4M
2025-05-05 115.21 115.23 114.33 114.89 0.4M
2025-05-02 115.43 115.83 114.78 115.57 0.4M
2025-05-01 114.54 115.30 114.00 114.44 0.3M
2025-04-30 115.21 115.46 113.62 115.10 0.3M
2025-04-29 114.20 115.47 113.93 115.18 0.3M
2025-04-28 114.29 114.81 113.92 114.66 0.3M
2025-04-25 113.82 114.00 112.71 113.84 0.2M
2025-04-24 113.53 114.15 112.94 113.90 0.4M
2025-04-23 114.00 114.65 112.79 113.48 0.4M
2025-04-22 112.02 114.00 112.02 113.60 0.4M
2025-04-21 112.94 112.98 110.27 111.43 1.6M
2025-04-17 112.38 114.45 112.38 113.37 0.4M
2025-04-16 113.32 113.80 111.63 112.06 0.6M
2025-04-15 113.56 113.93 112.84 112.93 0.6M
2025-04-14 112.81 113.66 112.37 113.32 0.6M
2025-04-11 110.35 112.37 109.35 111.82 0.8M
2025-04-10 111.95 111.95 107.77 110.34 1.0M
2025-04-09 106.69 113.14 106.01 112.71 1.9M
2025-04-08 112.10 112.26 107.00 108.41 1.1M
2025-04-07 108.49 112.70 107.09 109.95 1.3M
2025-04-04 117.00 117.24 111.09 111.27 1.3M
2025-04-03 119.45 120.48 118.36 118.41 0.8M
2025-04-02 120.19 120.39 119.34 120.16 0.4M
2025-04-01 120.80 120.95 119.87 120.51 0.9M
2025-03-31 119.37 121.52 119.37 121.12 0.8M
2025-03-28 119.64 119.88 119.19 119.48 1.1M
2025-03-27 119.48 120.07 119.25 119.54 0.5M
2025-03-26 118.85 119.72 118.85 119.38 0.2M
2025-03-25 119.23 119.27 118.05 118.45 0.2M
2025-03-24 118.97 119.50 118.69 119.08 0.3M
2025-03-21 119.07 119.23 118.16 118.65 0.3M
2025-03-20 119.15 119.47 118.82 119.32 0.4M
2025-03-19 119.14 119.76 118.86 119.52 1.9M
2025-03-18 119.66 119.77 118.71 119.06 0.2M
2025-03-17 119.07 120.71 119.05 120.40 0.3M
2025-03-14 117.66 119.14 117.38 118.96 0.4M
2025-03-13 117.82 118.65 117.32 117.78 0.3M
2025-03-12 118.52 118.58 117.45 117.74 0.4M
2025-03-11 120.75 120.75 118.63 118.94 0.6M
2025-03-10 120.47 122.50 120.12 120.78 0.5M
2025-03-07 118.60 120.74 118.60 120.26 0.2M
2025-03-06 118.21 118.93 117.51 118.70 0.3M
2025-03-05 118.33 119.02 117.71 118.60 0.3M
2025-03-04 120.15 120.61 118.87 118.88 0.4M
2025-03-03 120.71 121.50 119.68 120.44 0.3M
2025-02-28 119.63 120.77 119.12 120.72 0.6M
2025-02-27 119.15 120.04 118.90 119.37 0.4M
2025-02-26 120.19 120.19 118.92 119.15 1.5M
2025-02-25 120.41 120.86 120.15 120.50 0.4M
2025-02-24 119.94 120.96 119.84 120.37 0.4M
2025-02-21 119.42 120.25 119.36 119.94 0.3M
2025-02-20 118.14 119.63 118.04 119.59 0.2M
2025-02-19 117.39 118.43 117.37 118.38 1.2M
2025-02-18 116.47 117.49 116.30 117.23 0.4M
2025-02-14 117.38 117.83 116.71 116.71 0.2M
2025-02-13 116.64 117.33 116.43 117.16 0.3M
2025-02-12 116.32 116.93 116.26 116.47 1.5M
2025-02-11 116.25 117.18 115.89 117.18 0.4M
2025-02-10 115.62 116.03 115.15 115.98 0.3M
2025-02-07 115.50 115.73 114.95 114.99 0.4M
2025-02-06 116.37 116.46 114.92 115.24 1.3M
2025-02-05 114.96 115.44 114.45 115.32 0.2M
2025-02-04 114.17 114.97 113.88 114.87 0.4M
2025-02-03 114.05 115.29 113.66 115.03 0.4M
2025-01-31 115.49 115.56 114.46 114.62 0.4M
2025-01-30 115.33 116.01 115.14 115.80 0.4M
2025-01-29 114.33 114.89 114.20 114.47 0.3M
2025-01-28 115.65 115.84 114.05 114.22 0.3M
2025-01-27 114.70 115.95 114.56 115.87 1.0M
2025-01-24 114.53 114.77 114.23 114.44 0.2M
2025-01-23 114.17 114.76 114.16 114.60 0.6M
2025-01-22 114.99 115.00 114.00 114.03 0.6M
2025-01-21 115.06 115.71 114.94 115.26 1.0M
2025-01-17 114.61 115.27 114.28 114.90 0.4M
2025-01-16 113.26 114.35 113.10 114.35 1.1M
2025-01-15 113.35 113.87 113.17 113.52 0.3M
2025-01-14 112.07 112.79 111.73 112.79 0.2M
2025-01-13 111.09 112.04 111.00 111.91 0.7M
2025-01-10 112.05 112.53 110.58 110.86 0.6M
2025-01-08 111.90 112.10 111.30 112.09 0.4M
2025-01-07 112.17 113.15 111.92 112.14 0.4M
2025-01-06 112.78 112.85 111.52 111.68 0.7M
2025-01-03 112.75 113.03 112.26 112.80 0.3M
2025-01-02 112.82 113.25 111.82 112.28 0.7M