iShares MSCI Emerging Markets ETF

EEM
🏛️ usa →
52.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.32 53.33 53.29 53.30 278.7K
09:31 53.29 53.33 53.29 53.32 135.3K
09:32 53.31 53.32 53.31 53.31 25.1K
09:33 53.32 53.34 53.32 53.33 41.3K
09:34 53.33 53.33 53.31 53.32 84.5K
09:35 53.33 53.34 53.33 53.33 38.0K
09:36 53.33 53.33 53.31 53.31 18.1K
09:37 53.31 53.34 53.31 53.33 22.6K
09:38 53.34 53.35 53.34 53.35 9.8K
09:39 53.36 53.36 53.34 53.35 6.9K
09:40 53.34 53.34 53.33 53.34 80.7K
09:41 53.35 53.35 53.33 53.34 26.2K
09:42 53.35 53.35 53.34 53.35 10.4K
09:43 53.35 53.35 53.35 53.35 18.3K
09:44 53.37 53.39 53.37 53.39 8.0K
09:45 53.39 53.40 53.39 53.40 41.9K
09:46 53.42 53.42 53.40 53.40 38.7K
09:47 53.40 53.40 53.38 53.39 20.6K
09:48 53.38 53.39 53.38 53.39 35.2K
09:49 53.40 53.40 53.38 53.39 29.4K
09:50 53.39 53.41 53.38 53.41 22.4K
09:51 53.42 53.42 53.42 53.42 178.9K
09:52 53.42 53.43 53.42 53.43 51.3K
09:53 53.43 53.43 53.43 53.43 13.4K
09:54 53.42 53.43 53.42 53.43 38.4K
09:55 53.44 53.45 53.43 53.45 79.3K
09:56 53.46 53.47 53.45 53.47 22.8K
09:57 53.47 53.51 53.47 53.51 18.7K
09:58 53.50 53.50 53.49 53.49 22.7K
09:59 53.49 53.50 53.49 53.50 22.5K
10:00 53.50 53.51 53.49 53.51 81.9K
10:01 53.49 53.51 53.49 53.51 17.3K
10:02 53.51 53.51 53.48 53.48 60.6K
10:03 53.47 53.48 53.46 53.46 33.1K
10:04 53.46 53.46 53.44 53.44 11.2K
10:05 53.45 53.47 53.45 53.47 41.0K
10:06 53.47 53.48 53.47 53.47 32.8K
10:07 53.47 53.48 53.47 53.48 37.3K
10:08 53.48 53.48 53.48 53.48 18.8K
10:09 53.48 53.48 53.48 53.48 1.6K
10:10 53.48 53.50 53.48 53.50 44.9K
10:11 53.50 53.51 53.50 53.50 116.9K
10:12 53.50 53.50 53.48 53.49 13.0K
10:13 53.49 53.51 53.49 53.50 58.0K
10:14 53.50 53.51 53.50 53.51 24.6K
10:15 53.52 53.52 53.50 53.50 24.9K
10:16 53.50 53.51 53.50 53.50 45.6K
10:17 53.50 53.50 53.49 53.49 43.8K
10:18 53.49 53.51 53.49 53.50 91.6K
10:19 53.50 53.50 53.50 53.50 21.6K
10:20 53.50 53.51 53.50 53.50 107.1K
10:21 53.50 53.50 53.48 53.48 46.0K
10:22 53.49 53.49 53.48 53.49 43.1K
10:23 53.49 53.50 53.49 53.50 27.4K
10:24 53.49 53.50 53.48 53.48 117.1K
10:25 53.48 53.48 53.47 53.48 14.2K
10:26 53.47 53.50 53.47 53.49 67.5K
10:27 53.49 53.50 53.49 53.50 22.6K
10:28 53.50 53.50 53.49 53.50 12.8K
10:29 53.49 53.49 53.48 53.49 49.2K
10:30 53.48 53.49 53.48 53.49 10.5K
10:31 53.49 53.49 53.48 53.48 70.1K
10:32 53.48 53.49 53.48 53.48 49.4K
10:33 53.49 53.49 53.49 53.49 2.6K
10:34 53.48 53.48 53.47 53.48 65.5K
10:35 53.48 53.48 53.47 53.47 126.5K
10:36 53.47 53.48 53.47 53.47 93.5K
10:37 53.47 53.48 53.47 53.48 56.9K
10:38 53.48 53.48 53.47 53.47 67.9K
10:39 53.48 53.48 53.48 53.48 9.2K
10:40 53.48 53.48 53.48 53.48 50.3K
10:41 53.48 53.49 53.47 53.49 46.3K
10:42 53.48 53.49 53.48 53.49 37.6K
10:43 53.49 53.50 53.49 53.50 13.2K
10:44 53.50 53.50 53.49 53.49 55.0K
10:45 53.49 53.50 53.49 53.50 28.3K
10:46 53.50 53.51 53.50 53.50 91.7K
10:47 53.49 53.49 53.48 53.49 38.0K
10:48 53.49 53.50 53.49 53.49 98.5K
10:49 53.49 53.50 53.49 53.50 23.2K
10:50 53.50 53.51 53.50 53.50 36.0K
10:51 53.49 53.50 53.49 53.50 69.4K
10:52 53.50 53.50 53.49 53.50 50.7K
10:53 53.50 53.51 53.50 53.50 41.0K
10:54 53.50 53.52 53.50 53.51 70.4K
10:55 53.51 53.52 53.50 53.50 37.0K
10:56 53.51 53.52 53.51 53.52 7.0K
10:57 53.51 53.51 53.51 53.51 27.1K
10:58 53.51 53.51 53.50 53.50 71.8K
10:59 53.50 53.52 53.50 53.50 72.6K
11:00 53.50 53.51 53.50 53.50 40.9K
11:01 53.50 53.52 53.50 53.52 40.2K
11:02 53.53 53.53 53.52 53.53 56.6K
11:03 53.53 53.53 53.52 53.52 89.9K
11:04 53.52 53.52 53.51 53.51 78.0K
11:05 53.51 53.52 53.51 53.52 45.9K
11:06 53.52 53.52 53.50 53.51 103.4K
11:07 53.51 53.51 53.49 53.49 41.0K
11:08 53.49 53.50 53.47 53.49 81.4K
11:09 53.49 53.50 53.49 53.50 28.5K
11:10 53.49 53.50 53.48 53.49 37.0K
11:11 53.49 53.50 53.49 53.50 10.2K
11:12 53.50 53.51 53.49 53.51 52.1K
11:13 53.51 53.51 53.51 53.51 79.4K
11:14 53.50 53.50 53.49 53.50 15.4K
11:15 53.51 53.51 53.49 53.49 318.2K
11:16 53.50 53.51 53.50 53.51 57.2K
11:17 53.51 53.52 53.51 53.52 60.7K
11:18 53.53 53.53 53.52 53.52 59.7K
11:19 53.52 53.53 53.51 53.52 64.6K
11:20 53.52 53.52 53.51 53.51 33.5K
11:21 53.50 53.51 53.50 53.51 61.5K
11:22 53.50 53.51 53.50 53.51 31.8K
11:23 53.51 53.51 53.51 53.51 20.5K
11:24 53.51 53.51 53.50 53.50 85.4K
11:25 53.50 53.50 53.48 53.48 24.8K
11:26 53.49 53.49 53.47 53.47 103.8K
11:27 53.47 53.48 53.47 53.47 29.2K
11:28 53.46 53.47 53.45 53.46 383.7K
11:29 53.45 53.47 53.45 53.46 161.8K
11:30 53.46 53.47 53.45 53.45 46.9K
11:31 53.46 53.46 53.45 53.46 107.5K
11:32 53.45 53.47 53.45 53.47 59.1K
11:33 53.47 53.47 53.46 53.46 60.8K
11:34 53.46 53.46 53.45 53.46 119.9K
11:35 53.46 53.47 53.46 53.47 242.6K
11:36 53.47 53.47 53.47 53.47 33.0K
11:37 53.47 53.47 53.46 53.46 62.6K
11:38 53.46 53.47 53.46 53.47 26.5K
11:39 53.47 53.47 53.46 53.47 5.5K
11:40 53.47 53.47 53.46 53.46 18.0K
11:41 53.46 53.46 53.46 53.46 22.7K
11:42 53.45 53.46 53.44 53.44 12.9K
11:43 53.44 53.45 53.44 53.45 99.6K
11:44 53.45 53.47 53.45 53.47 240.6K
11:45 53.47 53.47 53.47 53.47 24.0K
11:46 53.47 53.47 53.45 53.46 258.7K
11:47 53.46 53.47 53.46 53.47 60.5K
11:48 53.46 53.47 53.46 53.47 18.6K
11:49 53.46 53.47 53.45 53.46 57.7K
11:50 53.46 53.46 53.46 53.46 1.3K
11:51 53.45 53.46 53.45 53.46 5.4K
11:52 53.45 53.46 53.45 53.46 20.8K
11:53 53.47 53.47 53.46 53.46 33.8K
11:54 53.46 53.46 53.45 53.46 36.7K
11:55 53.46 53.46 53.46 53.46 55.0K
11:56 53.46 53.46 53.46 53.46 5.5K
11:57 53.46 53.47 53.46 53.47 13.6K
11:58 53.46 53.47 53.46 53.47 4.8K
11:59 53.47 53.48 53.47 53.47 67.2K
12:00 53.48 53.48 53.47 53.47 12.7K
12:01 53.48 53.48 53.48 53.48 6.3K
12:02 53.48 53.49 53.48 53.49 12.5K
12:03 53.48 53.48 53.48 53.48 364.0K
12:04 53.47 53.47 53.47 53.47 44.7K
12:05 53.48 53.48 53.47 53.47 20.0K
12:06 53.48 53.48 53.46 53.46 39.0K
12:07 53.45 53.45 53.45 53.45 1.8K
12:08 53.44 53.44 53.43 53.44 6.3K
12:09 53.43 53.44 53.43 53.44 17.0K
12:10 53.44 53.44 53.43 53.43 127.4K
12:11 53.44 53.45 53.43 53.45 40.0K
12:12 53.44 53.44 53.43 53.43 21.1K
12:13 53.43 53.43 53.43 53.43 13.4K
12:14 53.43 53.44 53.43 53.44 102.6K
12:15 53.43 53.44 53.43 53.44 8.1K
12:16 53.44 53.45 53.44 53.45 28.9K
12:17 53.45 53.46 53.45 53.46 20.2K
12:18 53.45 53.46 53.45 53.45 21.9K
12:19 53.46 53.46 53.46 53.46 15.5K
12:20 53.46 53.47 53.46 53.47 9.4K
12:21 53.47 53.48 53.46 53.48 29.1K
12:22 53.48 53.48 53.47 53.47 56.0K
12:23 53.46 53.46 53.46 53.46 6.1K
12:24 53.46 53.48 53.46 53.48 93.0K
12:25 53.47 53.47 53.46 53.46 20.4K
12:26 53.46 53.47 53.46 53.47 2.1K
12:27 53.47 53.47 53.47 53.47 6.3K
12:28 53.46 53.46 53.46 53.46 23.7K
12:29 53.46 53.46 53.46 53.46 8.6K
12:30 53.46 53.46 53.45 53.45 110.6K
12:31 53.45 53.46 53.45 53.46 40.5K
12:32 53.46 53.46 53.44 53.46 40.3K
12:33 53.46 53.46 53.46 53.46 13.0K
12:34 53.46 53.46 53.45 53.46 5.5K
12:35 53.43 53.45 53.42 53.44 256.7K
12:36 53.44 53.44 53.39 53.41 89.7K
12:37 53.42 53.43 53.42 53.43 16.2K
12:38 53.44 53.45 53.44 53.45 35.3K
12:39 53.45 53.46 53.45 53.45 19.7K
12:40 53.44 53.44 53.42 53.42 41.2K
12:41 53.43 53.44 53.43 53.44 17.7K
12:42 53.44 53.44 53.43 53.44 67.8K
12:43 53.44 53.44 53.43 53.43 42.3K
12:44 53.42 53.42 53.41 53.42 44.7K
12:45 53.44 53.44 53.43 53.43 41.4K
12:46 53.43 53.44 53.43 53.44 18.3K
12:47 53.44 53.44 53.44 53.44 28.8K
12:48 53.45 53.45 53.45 53.45 122.1K
12:49 53.46 53.46 53.44 53.45 74.1K
12:50 53.45 53.45 53.45 53.45 17.2K
12:51 53.47 53.47 53.46 53.46 99.4K
12:52 53.47 53.47 53.45 53.45 22.9K
12:53 53.45 53.46 53.45 53.45 20.6K
12:54 53.44 53.45 53.44 53.45 6.0K
12:55 53.44 53.44 53.42 53.42 30.7K
12:56 53.41 53.41 53.41 53.41 11.7K
12:57 53.42 53.42 53.42 53.42 2.0K
12:58 53.42 53.42 53.41 53.42 86.9K
12:59 53.42 53.42 53.41 53.42 3.9K
13:00 53.41 53.43 53.41 53.42 25.0K
13:01 53.42 53.43 53.42 53.42 42.5K
13:02 53.41 53.42 53.40 53.41 38.6K
13:03 53.41 53.43 53.41 53.41 53.8K
13:04 53.41 53.42 53.41 53.41 10.1K
13:05 53.42 53.43 53.42 53.42 13.7K
13:06 53.42 53.43 53.42 53.43 34.4K
13:07 53.42 53.42 53.42 53.42 1.7K
13:08 53.42 53.42 53.42 53.42 8.0K
13:09 53.42 53.43 53.42 53.43 11.7K
13:10 53.43 53.43 53.42 53.42 6.6K
13:11 53.42 53.42 53.42 53.42 34.7K
13:12 53.42 53.43 53.41 53.43 47.2K
13:13 53.43 53.43 53.42 53.43 2.8K
13:14 53.43 53.43 53.41 53.41 40.4K
13:15 53.42 53.42 53.41 53.42 42.1K
13:16 53.41 53.41 53.40 53.40 14.7K
13:17 53.42 53.42 53.41 53.41 31.0K
13:18 53.41 53.42 53.40 53.41 35.0K
13:19 53.41 53.41 53.40 53.40 13.9K
13:20 53.40 53.40 53.39 53.39 10.4K
13:21 53.39 53.40 53.39 53.39 16.5K
13:22 53.40 53.40 53.40 53.40 5.8K
13:23 53.40 53.40 53.40 53.40 13.2K
13:24 53.40 53.41 53.39 53.39 77.3K
13:25 53.39 53.40 53.39 53.39 14.3K
13:26 53.39 53.40 53.38 53.39 70.3K
13:27 53.39 53.39 53.37 53.37 28.9K
13:28 53.37 53.37 53.35 53.36 25.9K
13:29 53.37 53.37 53.36 53.36 4.3K
13:30 53.37 53.37 53.35 53.37 40.2K
13:31 53.37 53.37 53.36 53.36 15.5K
13:32 53.37 53.37 53.36 53.37 130.9K
13:33 53.37 53.37 53.37 53.37 19.3K
13:34 53.36 53.36 53.35 53.35 60.0K
13:35 53.34 53.34 53.33 53.33 27.4K
13:36 53.33 53.34 53.32 53.32 72.4K
13:37 53.32 53.33 53.30 53.31 29.1K
13:38 53.33 53.33 53.32 53.32 40.7K
13:39 53.32 53.32 53.29 53.30 82.7K
13:40 53.29 53.30 53.28 53.28 47.4K
13:41 53.28 53.29 53.26 53.27 175.6K
13:42 53.27 53.30 53.27 53.29 29.4K
13:43 53.28 53.29 53.26 53.28 22.3K
13:44 53.28 53.29 53.26 53.26 41.9K
13:45 53.27 53.28 53.26 53.27 53.4K
13:46 53.27 53.28 53.26 53.26 124.8K
13:47 53.26 53.30 53.26 53.29 42.2K
13:48 53.29 53.30 53.29 53.30 26.7K
13:49 53.31 53.32 53.31 53.32 15.7K
13:50 53.30 53.33 53.30 53.32 46.4K
13:51 53.32 53.32 53.31 53.32 96.2K
13:52 53.32 53.32 53.31 53.31 56.0K
13:53 53.30 53.31 53.30 53.30 9.1K
13:54 53.30 53.30 53.30 53.30 8.6K
13:55 53.30 53.31 53.30 53.30 38.5K
13:56 53.31 53.31 53.30 53.30 12.1K
13:57 53.30 53.31 53.30 53.31 12.7K
13:58 53.31 53.32 53.31 53.31 35.0K
13:59 53.31 53.31 53.30 53.30 18.8K
14:00 53.31 53.31 53.30 53.30 29.0K
14:01 53.30 53.31 53.29 53.31 11.2K
14:02 53.32 53.32 53.31 53.32 17.7K
14:03 53.32 53.32 53.31 53.31 22.4K
14:04 53.30 53.31 53.30 53.30 30.0K
14:05 53.30 53.31 53.30 53.30 20.7K
14:06 53.31 53.32 53.30 53.31 27.2K
14:07 53.31 53.32 53.31 53.32 8.9K
14:08 53.31 53.33 53.31 53.31 44.5K
14:09 53.31 53.31 53.31 53.31 1.2K
14:10 53.30 53.31 53.30 53.30 68.4K
14:11 53.30 53.30 53.30 53.30 24.7K
14:12 53.30 53.30 53.30 53.30 5.2K
14:13 53.29 53.31 53.29 53.30 46.8K
14:14 53.30 53.31 53.29 53.29 21.7K
14:15 53.30 53.30 53.29 53.29 7.8K
14:16 53.29 53.29 53.29 53.29 18.4K
14:17 53.28 53.28 53.28 53.28 38.0K
14:18 53.28 53.29 53.28 53.29 39.3K
14:19 53.28 53.28 53.28 53.28 3.6K
14:20 53.28 53.29 53.28 53.29 27.4K
14:21 53.28 53.28 53.28 53.28 14.0K
14:22 53.28 53.28 53.27 53.28 28.8K
14:23 53.29 53.29 53.28 53.28 17.7K
14:24 53.28 53.28 53.28 53.28 8.2K
14:25 53.28 53.30 53.28 53.30 11.6K
14:26 53.30 53.31 53.29 53.30 9.1K
14:27 53.31 53.31 53.30 53.30 37.2K
14:28 53.30 53.30 53.30 53.30 16.7K
14:29 53.30 53.30 53.30 53.30 2.3K
14:30 53.30 53.31 53.30 53.30 12.1K
14:31 53.30 53.32 53.30 53.32 10.5K
14:32 53.32 53.32 53.31 53.31 2.2K
14:33 53.32 53.33 53.32 53.33 52.8K
14:34 53.33 53.33 53.33 53.33 4.6K
14:35 53.33 53.33 53.33 53.33 6.3K
14:36 53.33 53.33 53.33 53.33 16.7K
14:37 53.33 53.33 53.31 53.31 23.5K
14:38 53.32 53.33 53.32 53.32 25.4K
14:39 53.32 53.32 53.30 53.30 21.6K
14:40 53.31 53.31 53.31 53.31 29.5K
14:41 53.31 53.31 53.30 53.30 6.2K
14:42 53.31 53.31 53.31 53.31 10.2K
14:43 53.31 53.32 53.31 53.32 13.0K
14:44 53.32 53.32 53.32 53.32 14.1K
14:45 53.32 53.33 53.32 53.33 34.5K
14:46 53.32 53.33 53.32 53.33 14.7K
14:47 53.33 53.33 53.33 53.33 5.1K
14:48 53.33 53.33 53.32 53.32 62.3K
14:49 53.31 53.32 53.31 53.32 3.9K
14:50 53.32 53.32 53.32 53.31 47.7K
14:51 53.31 53.31 53.31 53.31 26.7K
14:52 53.31 53.31 53.30 53.30 27.3K
14:53 53.30 53.30 53.29 53.29 58.1K
14:54 53.29 53.30 53.29 53.29 7.8K
14:55 53.29 53.30 53.28 53.29 226.0K
14:56 53.28 53.28 53.28 53.28 9.5K
14:57 53.27 53.28 53.27 53.28 6.4K
14:58 53.28 53.28 53.28 53.28 3.0K
14:59 53.27 53.27 53.27 53.27 35.3K
15:00 53.28 53.29 53.28 53.28 32.5K
15:01 53.29 53.30 53.29 53.30 18.7K
15:02 53.29 53.29 53.29 53.29 23.9K
15:03 53.27 53.28 53.27 53.28 511.4K
15:04 53.28 53.28 53.27 53.26 21.5K
15:05 53.26 53.27 53.26 53.27 20.6K
15:06 53.26 53.27 53.26 53.27 62.4K
15:07 53.27 53.27 53.27 53.27 1.5K
15:08 53.27 53.27 53.25 53.25 18.4K
15:09 53.25 53.25 53.25 53.25 5.1K
15:10 53.25 53.26 53.25 53.26 43.7K
15:11 53.26 53.27 53.25 53.27 27.3K
15:12 53.27 53.27 53.26 53.27 16.4K
15:13 53.27 53.27 53.27 53.27 49.1K
15:14 53.27 53.27 53.27 53.27 7.0K
15:15 53.27 53.27 53.26 53.26 15.4K
15:16 53.26 53.27 53.26 53.27 46.4K
15:17 53.27 53.27 53.27 53.27 25.3K
15:18 53.28 53.28 53.27 53.28 20.3K
15:19 53.28 53.29 53.28 53.29 29.9K
15:20 53.29 53.29 53.28 53.28 64.8K
15:21 53.28 53.28 53.27 53.28 91.2K
15:22 53.28 53.28 53.27 53.28 17.3K
15:23 53.28 53.28 53.28 53.28 3.2K
15:24 53.28 53.29 53.28 53.29 53.6K
15:25 53.29 53.29 53.28 53.28 73.6K
15:26 53.28 53.28 53.28 53.28 3.1K
15:27 53.28 53.29 53.28 53.28 27.4K
15:28 53.28 53.28 53.28 53.28 7.0K
15:29 53.28 53.28 53.27 53.28 3.5K
15:30 53.28 53.29 53.27 53.28 53.3K
15:31 53.28 53.28 53.27 53.28 1.6K
15:32 53.28 53.28 53.28 53.28 3.1K
15:33 53.28 53.29 53.28 53.28 14.9K
15:34 53.29 53.29 53.28 53.28 112.2K
15:35 53.28 53.28 53.28 53.28 16.9K
15:36 53.28 53.28 53.28 53.28 15.9K
15:37 53.28 53.28 53.27 53.28 7.0K
15:38 53.28 53.28 53.28 53.28 46.1K
15:39 53.28 53.29 53.28 53.29 14.6K
15:40 53.29 53.29 53.29 53.29 63.2K
15:41 53.29 53.29 53.29 53.29 16.8K
15:42 53.29 53.29 53.29 53.29 6.1K
15:43 53.29 53.29 53.28 53.29 239.2K
15:44 53.29 53.29 53.28 53.29 5.2K
15:45 53.28 53.30 53.28 53.30 110.5K
15:46 53.30 53.31 53.30 53.30 189.6K
15:47 53.30 53.30 53.30 53.30 16.4K
15:48 53.30 53.30 53.29 53.30 38.5K
15:49 53.30 53.30 53.30 53.30 19.5K
15:50 53.30 53.31 53.30 53.30 125.0K
15:51 53.30 53.31 53.30 53.30 150.9K
15:52 53.30 53.31 53.30 53.30 126.6K
15:53 53.31 53.32 53.30 53.31 206.5K
15:54 53.31 53.31 53.31 53.31 53.0K
15:55 53.31 53.31 53.31 53.31 80.4K
15:56 53.31 53.31 53.30 53.31 177.0K
15:57 53.31 53.31 53.30 53.30 175.3K
15:58 53.30 53.30 53.29 53.29 332.8K
15:59 53.30 53.30 53.29 53.30 2,848.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.44 52.71 52.35 52.71 22.6M
2025-09-25 52.78 52.98 52.64 52.81 27.6M
2025-09-24 53.26 53.35 53.05 53.12 24.9M
2025-09-23 53.32 53.53 53.25 53.30 21.3M
2025-09-22 53.05 53.28 52.98 53.27 18.4M
2025-09-19 53.07 53.12 52.91 53.01 37.4M
2025-09-18 52.91 53.16 52.79 53.13 30.5M
2025-09-17 53.25 53.67 52.99 53.26 53.4M
2025-09-16 52.88 53.07 52.77 53.03 28.6M
2025-09-15 52.58 52.67 52.49 52.64 22.1M
2025-09-12 52.33 52.35 52.19 52.26 17.8M
2025-09-11 51.89 52.32 51.87 52.29 38.9M
2025-09-10 51.60 51.75 51.50 51.54 27.2M
2025-09-09 51.11 51.29 51.10 51.19 23.8M
2025-09-08 50.71 50.92 50.63 50.91 23.3M
2025-09-05 50.53 50.62 50.18 50.45 24.8M
2025-09-04 49.69 49.85 49.53 49.85 14.8M
2025-09-03 49.97 50.07 49.88 50.01 29.0M
2025-09-02 49.41 49.83 49.35 49.82 24.3M
2025-08-29 49.81 49.90 49.65 49.86 24.9M
2025-08-28 49.86 50.12 49.84 50.10 21.4M
2025-08-27 49.63 49.93 49.59 49.91 31.5M
2025-08-26 50.29 50.36 50.16 50.21 25.7M
2025-08-25 50.54 50.67 50.33 50.34 23.7M
2025-08-22 49.93 50.63 49.89 50.63 31.3M
2025-08-21 49.58 49.74 49.54 49.64 14.4M
2025-08-20 49.73 49.80 49.45 49.75 20.3M
2025-08-19 50.10 50.10 49.76 49.82 17.2M
2025-08-18 50.16 50.24 50.10 50.23 19.2M
2025-08-15 50.03 50.08 49.88 49.94 24.0M
2025-08-14 49.87 50.01 49.74 49.88 28.0M
2025-08-13 50.45 50.59 50.41 50.50 28.6M
2025-08-12 49.51 49.93 49.47 49.90 22.9M
2025-08-11 49.40 49.46 49.23 49.30 15.2M
2025-08-08 49.33 49.46 49.29 49.44 16.9M
2025-08-07 49.60 49.68 49.35 49.48 23.4M
2025-08-06 48.90 49.10 48.80 49.07 17.1M
2025-08-05 48.96 49.02 48.73 48.84 18.7M
2025-08-04 48.74 48.79 48.56 48.70 32.9M
2025-08-01 48.38 48.38 47.98 48.20 27.2M
2025-07-31 48.73 48.81 48.48 48.56 30.6M
2025-07-30 49.04 49.13 48.74 48.84 37.9M
2025-07-29 49.29 49.35 49.13 49.20 24.7M
2025-07-28 49.29 49.34 49.09 49.18 27.7M
2025-07-25 49.38 49.54 49.31 49.51 15.6M
2025-07-24 49.78 49.85 49.63 49.66 18.9M
2025-07-23 49.74 49.96 49.69 49.93 23.7M
2025-07-22 49.26 49.44 49.05 49.43 22.3M
2025-07-21 49.33 49.60 49.25 49.40 16.9M
2025-07-18 49.33 49.42 49.05 49.08 23.4M
2025-07-17 48.85 49.22 48.80 49.19 22.3M
2025-07-16 48.66 48.92 48.48 48.91 32.6M
2025-07-15 48.84 48.88 48.61 48.68 24.9M
2025-07-14 48.27 48.37 48.20 48.33 16.9M
2025-07-11 48.34 48.39 48.22 48.26 27.3M
2025-07-10 48.38 48.43 48.20 48.42 21.9M
2025-07-09 48.38 48.38 48.15 48.29 14.8M
2025-07-08 48.37 48.42 48.24 48.37 16.3M
2025-07-07 48.28 48.39 47.96 48.07 24.5M
2025-07-03 48.58 48.80 48.58 48.76 20.1M
2025-07-02 48.17 48.54 48.13 48.54 24.0M
2025-07-01 48.35 48.42 48.19 48.33 25.4M
2025-06-30 48.00 48.27 47.90 48.24 33.0M
2025-06-27 48.04 48.25 47.96 48.09 37.6M
2025-06-26 48.18 48.36 48.05 48.28 22.0M
2025-06-25 47.90 47.99 47.82 47.96 23.7M
2025-06-24 47.44 47.94 47.41 47.92 36.1M
2025-06-23 46.25 46.72 46.15 46.71 22.2M
2025-06-20 46.78 46.78 46.29 46.33 32.8M
2025-06-18 46.62 46.79 46.48 46.60 26.3M
2025-06-17 46.91 47.01 46.54 46.61 35.2M
2025-06-16 47.18 47.50 47.18 47.23 27.0M
2025-06-13 47.00 47.30 46.98 47.11 35.2M
2025-06-12 47.73 47.90 47.69 47.87 19.7M
2025-06-11 47.84 47.97 47.73 47.79 28.2M
2025-06-10 47.55 47.63 47.34 47.59 26.6M
2025-06-09 47.17 47.39 47.11 47.32 22.7M
2025-06-06 46.81 46.95 46.72 46.92 16.6M
2025-06-05 46.93 46.98 46.65 46.77 26.3M
2025-06-04 46.40 46.59 46.35 46.53 26.5M
2025-06-03 45.84 46.01 45.75 45.96 20.9M
2025-06-02 45.69 45.87 45.52 45.85 20.6M
2025-05-30 45.66 45.66 45.23 45.52 42.3M
2025-05-29 46.32 46.34 45.93 46.08 24.3M
2025-05-28 46.00 46.02 45.87 45.91 27.0M
2025-05-27 46.07 46.18 45.97 46.12 26.3M
2025-05-23 45.91 46.31 45.87 46.23 22.0M
2025-05-22 45.97 46.15 45.90 46.04 16.8M
2025-05-21 46.49 46.60 46.12 46.19 25.6M
2025-05-20 46.17 46.32 46.13 46.31 20.2M
2025-05-19 45.94 46.37 45.94 46.36 16.8M
2025-05-16 46.21 46.30 46.06 46.26 23.3M
2025-05-15 46.23 46.29 46.04 46.29 21.7M
2025-05-14 46.41 46.46 46.25 46.31 22.6M
2025-05-13 45.57 46.13 45.54 45.96 24.0M
2025-05-12 46.02 46.02 45.71 45.88 26.8M
2025-05-09 45.10 45.16 44.83 44.91 16.1M
2025-05-08 44.79 44.87 44.56 44.61 17.6M
2025-05-07 44.82 44.83 44.52 44.64 23.4M
2025-05-06 45.00 45.34 44.98 45.16 17.4M
2025-05-05 45.46 45.53 45.34 45.34 22.7M
2025-05-02 45.15 45.17 44.84 45.00 33.9M
2025-05-01 43.93 43.96 43.71 43.75 14.7M
2025-04-30 43.59 43.83 43.41 43.76 20.9M
2025-04-29 43.59 43.76 43.56 43.65 12.8M
2025-04-28 43.51 43.59 43.32 43.53 11.0M
2025-04-25 43.22 43.45 43.14 43.45 18.4M
2025-04-24 43.15 43.58 43.10 43.53 28.8M
2025-04-23 43.29 43.52 42.98 43.03 24.8M
2025-04-22 42.38 42.83 42.34 42.54 25.7M
2025-04-21 42.17 42.22 41.61 41.91 16.4M
2025-04-17 42.06 42.23 41.88 41.92 23.3M
2025-04-16 41.79 42.03 41.43 41.60 20.0M
2025-04-15 42.20 42.35 42.08 42.09 18.1M
2025-04-14 42.03 42.38 41.86 42.13 22.5M
2025-04-11 41.12 41.81 40.97 41.75 44.0M
2025-04-10 40.83 40.89 39.83 40.48 44.5M
2025-04-09 38.74 41.33 38.46 41.19 71.1M
2025-04-08 40.22 40.25 38.19 38.52 57.9M
2025-04-07 38.84 40.54 38.57 39.07 87.7M
2025-04-04 41.35 41.48 40.14 40.58 75.9M
2025-04-03 42.98 43.29 42.96 42.97 27.0M
2025-04-02 43.72 44.04 43.71 43.90 18.1M
2025-04-01 43.65 43.96 43.51 43.84 21.5M
2025-03-31 43.31 43.74 43.16 43.70 25.6M
2025-03-28 44.17 44.22 43.70 43.77 27.9M
2025-03-27 44.42 44.76 44.42 44.60 15.7M
2025-03-26 44.62 44.68 44.32 44.38 22.1M
2025-03-25 44.74 44.86 44.61 44.65 29.5M
2025-03-24 44.75 44.90 44.66 44.78 20.5M
2025-03-21 44.44 44.65 44.40 44.58 19.4M
2025-03-20 44.60 44.87 44.54 44.80 25.2M
2025-03-19 45.29 45.38 45.00 45.22 31.7M
2025-03-18 45.25 45.28 44.94 45.11 20.0M
2025-03-17 44.74 45.40 44.74 45.34 37.7M
2025-03-14 44.31 44.59 44.26 44.58 21.9M
2025-03-13 43.52 43.91 43.49 43.78 17.9M
2025-03-12 43.91 44.02 43.63 43.96 17.7M
2025-03-11 43.73 43.95 43.42 43.72 21.2M
2025-03-10 43.75 43.88 43.09 43.36 29.5M
2025-03-07 44.34 44.54 44.01 44.42 23.5M
2025-03-06 44.45 44.64 44.16 44.20 33.6M
2025-03-05 43.96 44.55 43.83 44.48 47.8M
2025-03-04 42.98 43.56 42.71 43.19 30.1M
2025-03-03 43.46 43.60 42.68 42.83 45.6M
2025-02-28 43.05 43.26 42.86 43.21 52.4M
2025-02-27 44.30 44.40 43.78 43.81 30.5M
2025-02-26 44.75 44.99 44.57 44.68 25.2M
2025-02-25 44.35 44.37 44.06 44.24 20.0M
2025-02-24 44.65 44.66 44.19 44.21 38.3M
2025-02-21 45.26 45.42 44.74 44.90 34.0M
2025-02-20 44.95 45.23 44.80 45.03 29.2M
2025-02-19 44.65 44.69 44.52 44.62 20.3M
2025-02-18 44.76 44.79 44.59 44.69 23.0M
2025-02-14 44.36 44.41 44.19 44.41 24.3M
2025-02-13 43.49 44.07 43.48 44.07 22.8M
2025-02-12 43.49 43.95 43.38 43.79 20.0M
2025-02-11 43.42 43.65 43.35 43.55 19.6M
2025-02-10 43.62 43.72 43.51 43.72 19.6M
2025-02-07 43.62 43.72 43.16 43.20 32.9M
2025-02-06 43.20 43.26 43.11 43.24 19.4M
2025-02-05 43.01 43.17 42.95 43.06 21.8M
2025-02-04 42.94 43.31 42.88 43.17 27.0M
2025-02-03 42.02 42.67 41.97 42.41 37.5M
2025-01-31 43.22 43.32 42.65 42.72 30.0M
2025-01-30 42.82 43.34 42.80 43.21 30.5M
2025-01-29 42.73 42.82 42.44 42.49 24.9M
2025-01-28 42.24 42.50 41.99 42.48 22.4M
2025-01-27 42.20 42.32 42.08 42.17 26.0M
2025-01-24 42.91 43.05 42.75 42.95 21.0M
2025-01-23 42.48 42.71 42.40 42.67 15.2M
2025-01-22 42.60 42.68 42.45 42.57 16.9M
2025-01-21 42.46 42.60 42.29 42.54 16.7M
2025-01-17 41.96 42.38 41.90 42.09 30.7M
2025-01-16 41.94 41.95 41.75 41.76 17.7M
2025-01-15 41.71 41.83 41.62 41.81 22.6M
2025-01-14 41.34 41.39 41.14 41.27 23.4M
2025-01-13 40.63 40.83 40.61 40.81 28.2M
2025-01-10 41.27 41.27 41.02 41.09 42.2M
2025-01-08 41.74 41.85 41.61 41.80 20.3M
2025-01-07 42.46 42.47 41.96 42.00 30.9M
2025-01-06 42.60 42.73 42.28 42.30 26.2M
2025-01-03 42.09 42.19 41.96 42.15 17.7M
2025-01-02 41.87 41.99 41.68 41.76 25.4M