SPDR® Gold Shares

GLD
🏛️ usa →
346.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 344.31 344.43 344.18 344.18 713.2K
09:31 344.20 344.43 344.09 344.25 37.4K
09:32 344.26 344.34 344.22 344.34 46.0K
09:33 344.34 344.34 344.09 344.09 40.7K
09:34 344.06 344.06 343.78 343.78 77.2K
09:35 343.78 344.01 343.78 343.80 103.9K
09:36 343.81 343.93 343.72 343.91 42.8K
09:37 343.92 343.98 343.63 343.63 66.4K
09:38 343.65 343.69 343.43 343.43 70.0K
09:39 343.48 343.58 343.32 343.35 60.9K
09:40 343.30 343.30 342.99 343.09 71.8K
09:41 343.04 343.27 343.02 343.23 32.7K
09:42 343.25 343.25 343.05 343.07 34.9K
09:43 343.14 343.14 342.81 342.87 63.9K
09:44 342.91 342.95 342.73 342.89 44.4K
09:45 342.85 343.07 342.81 342.93 68.8K
09:46 342.93 343.00 342.69 342.70 45.5K
09:47 342.72 342.79 342.50 342.67 48.5K
09:48 342.66 342.88 342.58 342.88 58.0K
09:49 342.94 342.94 342.57 342.76 54.7K
09:50 342.74 342.78 342.47 342.55 60.4K
09:51 342.66 342.99 342.66 342.97 72.5K
09:52 342.98 343.05 342.82 342.93 27.4K
09:53 343.00 343.02 342.79 342.96 22.8K
09:54 342.97 342.97 342.89 342.96 9.9K
09:55 342.92 342.95 342.77 342.88 18.1K
09:56 342.85 343.08 342.85 343.08 23.5K
09:57 343.10 343.26 343.08 343.25 27.8K
09:58 343.31 343.40 343.30 343.30 35.0K
09:59 343.35 343.55 343.31 343.51 32.7K
10:00 343.58 343.63 343.35 343.38 62.9K
10:01 343.42 343.48 343.27 343.27 75.8K
10:02 343.22 343.35 343.22 343.27 49.7K
10:03 343.22 343.23 342.94 342.99 39.5K
10:04 342.96 343.02 342.90 342.97 62.4K
10:05 343.01 343.30 343.00 343.30 31.9K
10:06 343.28 343.28 343.02 343.03 19.1K
10:07 343.07 343.22 343.07 343.14 19.9K
10:08 343.10 343.13 342.72 342.75 36.8K
10:09 342.80 342.96 342.79 342.96 32.2K
10:10 343.02 343.02 342.94 343.02 57.8K
10:11 343.01 343.26 343.01 343.21 20.1K
10:12 343.13 343.18 343.01 343.16 19.6K
10:13 343.06 343.11 343.02 343.05 21.7K
10:14 343.11 343.15 342.98 343.15 22.5K
10:15 343.17 343.29 343.04 343.04 68.4K
10:16 343.03 343.05 342.85 342.96 131.3K
10:17 343.02 343.26 343.02 343.23 56.1K
10:18 343.31 343.39 343.30 343.35 15.8K
10:19 343.33 343.42 343.32 343.42 10.1K
10:20 343.38 343.53 343.38 343.47 39.5K
10:21 343.47 343.57 343.44 343.52 27.4K
10:22 343.46 343.59 343.41 343.59 18.6K
10:23 343.59 343.80 343.59 343.68 63.4K
10:24 343.72 343.74 343.66 343.73 43.1K
10:25 343.73 343.79 343.67 343.67 18.5K
10:26 343.67 343.67 343.42 343.43 36.8K
10:27 343.40 343.48 343.26 343.38 36.7K
10:28 343.36 343.45 343.32 343.44 14.9K
10:29 343.50 343.56 343.50 343.56 12.9K
10:30 343.52 343.56 343.45 343.45 27.8K
10:31 343.47 343.54 343.40 343.48 28.6K
10:32 343.47 343.51 343.38 343.42 29.2K
10:33 343.42 343.43 343.33 343.39 32.9K
10:34 343.41 343.51 343.41 343.51 29.7K
10:35 343.54 343.55 343.34 343.34 31.0K
10:36 343.30 343.36 343.20 343.25 27.4K
10:37 343.21 343.24 343.06 343.06 32.8K
10:38 343.07 343.16 342.98 343.16 28.9K
10:39 343.19 343.19 342.83 342.85 19.3K
10:40 342.84 342.99 342.74 342.77 23.0K
10:41 342.75 342.93 342.72 342.93 19.5K
10:42 342.95 342.96 342.87 342.96 23.9K
10:43 342.97 343.03 342.84 342.88 34.0K
10:44 342.88 343.01 342.87 343.00 10.7K
10:45 342.99 343.07 342.89 343.05 19.1K
10:46 343.05 343.12 343.02 343.05 16.6K
10:47 343.00 343.12 343.00 343.07 15.7K
10:48 343.06 343.14 343.06 343.11 13.0K
10:49 343.08 343.09 343.00 343.04 7.5K
10:50 343.02 343.02 342.72 342.76 29.3K
10:51 342.83 342.86 342.76 342.77 17.2K
10:52 342.76 342.76 342.61 342.75 20.8K
10:53 342.74 342.87 342.74 342.77 14.4K
10:54 342.76 342.79 342.67 342.73 14.9K
10:55 342.76 342.93 342.73 342.93 58.2K
10:56 342.93 343.20 342.93 343.15 72.5K
10:57 343.20 343.50 343.20 343.50 27.4K
10:58 343.43 343.43 343.35 343.39 19.9K
10:59 343.43 343.43 343.32 343.34 29.8K
11:00 343.36 343.36 343.11 343.13 46.9K
11:01 343.15 343.15 343.04 343.08 23.9K
11:02 343.08 343.10 343.06 343.10 10.0K
11:03 343.08 343.16 343.06 343.12 18.4K
11:04 343.12 343.12 343.02 343.07 12.1K
11:05 343.07 343.26 343.07 343.20 44.2K
11:06 343.18 343.22 343.11 343.22 30.8K
11:07 343.22 343.27 343.13 343.13 26.8K
11:08 343.05 343.27 343.05 343.27 19.0K
11:09 343.18 343.34 343.15 343.34 26.4K
11:10 343.33 343.46 343.33 343.39 38.1K
11:11 343.41 343.44 343.41 343.43 57.3K
11:12 343.43 343.47 343.37 343.46 34.3K
11:13 343.43 343.59 343.43 343.59 17.0K
11:14 343.65 343.71 343.63 343.67 37.4K
11:15 343.69 343.89 343.69 343.88 33.9K
11:16 343.81 343.87 343.71 343.71 34.1K
11:17 343.68 343.91 343.68 343.91 43.4K
11:18 343.91 343.94 343.86 343.89 28.5K
11:19 343.89 343.92 343.82 343.91 32.0K
11:20 343.92 344.03 343.91 343.99 59.7K
11:21 343.96 343.96 343.76 343.81 45.2K
11:22 343.79 343.79 343.66 343.66 23.9K
11:23 343.69 343.74 343.57 343.57 48.2K
11:24 343.58 343.62 343.49 343.49 43.6K
11:25 343.47 343.50 343.43 343.47 39.3K
11:26 343.49 343.53 343.45 343.47 21.7K
11:27 343.47 343.47 343.28 343.33 45.2K
11:28 343.35 343.37 343.31 343.31 66.4K
11:29 343.32 343.32 343.24 343.24 38.4K
11:30 343.23 343.26 343.13 343.24 93.5K
11:31 343.25 343.25 343.12 343.25 61.9K
11:32 343.22 343.38 343.22 343.35 24.4K
11:33 343.34 343.50 343.34 343.50 42.1K
11:34 343.49 343.57 343.49 343.56 23.7K
11:35 343.56 343.57 343.42 343.57 30.3K
11:36 343.56 343.62 343.48 343.48 41.9K
11:37 343.49 343.59 343.43 343.59 15.8K
11:38 343.54 343.60 343.53 343.53 10.6K
11:39 343.57 343.57 343.47 343.54 19.7K
11:40 343.55 343.55 343.36 343.47 19.0K
11:41 343.48 343.59 343.47 343.59 14.1K
11:42 343.55 343.73 343.55 343.70 20.8K
11:43 343.74 343.82 343.74 343.82 25.6K
11:44 343.82 343.82 343.67 343.74 18.2K
11:45 343.72 343.72 343.63 343.71 18.4K
11:46 343.72 343.74 343.60 343.60 25.7K
11:47 343.61 343.61 343.54 343.56 27.1K
11:48 343.59 343.61 343.49 343.51 29.6K
11:49 343.51 343.58 343.51 343.53 39.4K
11:50 343.59 343.62 343.56 343.57 34.2K
11:51 343.63 343.63 343.56 343.58 21.5K
11:52 343.56 343.61 343.54 343.57 22.6K
11:53 343.53 343.60 343.46 343.59 13.7K
11:54 343.57 343.63 343.56 343.56 27.3K
11:55 343.53 343.58 343.50 343.53 15.4K
11:56 343.51 343.62 343.51 343.62 13.1K
11:57 343.61 343.63 343.60 343.60 13.5K
11:58 343.63 343.68 343.58 343.65 25.1K
11:59 343.67 343.73 343.67 343.72 10.1K
12:00 343.75 343.84 343.72 343.73 22.8K
12:01 343.68 343.80 343.68 343.77 18.2K
12:02 343.74 343.77 343.73 343.75 9.8K
12:03 343.74 343.82 343.72 343.82 15.6K
12:04 343.84 343.85 343.75 343.75 15.4K
12:05 343.76 343.84 343.76 343.80 9.2K
12:06 343.82 343.98 343.82 343.96 19.2K
12:07 343.96 344.03 343.94 344.03 10.7K
12:08 344.04 344.12 344.04 344.09 23.1K
12:09 344.08 344.24 344.08 344.24 61.1K
12:10 344.24 344.26 344.17 344.25 71.5K
12:11 344.26 344.39 344.26 344.39 77.5K
12:12 344.33 344.39 344.29 344.35 68.4K
12:13 344.33 344.37 344.26 344.36 52.8K
12:14 344.34 344.38 344.32 344.35 7.5K
12:15 344.34 344.37 344.25 344.25 13.4K
12:16 344.22 344.23 344.03 344.18 34.5K
12:17 344.19 344.20 344.13 344.14 17.5K
12:18 344.11 344.12 344.07 344.11 14.9K
12:19 344.14 344.19 344.12 344.12 15.3K
12:20 344.10 344.18 344.10 344.15 13.3K
12:21 344.14 344.14 344.04 344.04 12.3K
12:22 344.03 344.04 343.94 343.98 28.2K
12:23 343.99 344.00 343.79 343.84 16.5K
12:24 343.81 343.83 343.74 343.83 16.9K
12:25 343.81 343.81 343.70 343.75 9.2K
12:26 343.75 343.83 343.75 343.82 19.2K
12:27 343.81 343.88 343.81 343.85 8.4K
12:28 343.86 343.91 343.85 343.89 8.7K
12:29 343.89 343.96 343.89 343.90 14.8K
12:30 343.85 343.87 343.70 343.78 13.5K
12:31 343.77 343.86 343.75 343.77 10.7K
12:32 343.74 343.85 343.73 343.85 7.0K
12:33 343.84 343.84 343.78 343.83 8.3K
12:34 343.79 343.79 343.64 343.71 11.9K
12:35 343.67 343.77 343.67 343.77 5.6K
12:36 343.77 343.77 343.74 343.75 5.6K
12:37 343.76 343.77 343.73 343.75 10.8K
12:38 343.78 343.81 343.78 343.81 5.8K
12:39 343.82 343.85 343.81 343.84 6.9K
12:40 343.83 343.84 343.77 343.82 4.8K
12:41 343.86 343.97 343.85 343.89 17.3K
12:42 343.91 343.94 343.89 343.89 12.6K
12:43 343.89 343.89 343.78 343.82 11.7K
12:44 343.83 343.83 343.65 343.69 15.0K
12:45 343.70 343.70 343.55 343.56 14.4K
12:46 343.55 343.56 343.47 343.55 15.7K
12:47 343.55 343.66 343.51 343.65 11.2K
12:48 343.65 343.67 343.65 343.66 7.9K
12:49 343.57 343.61 343.53 343.53 5.7K
12:50 343.55 343.56 343.52 343.56 4.8K
12:51 343.55 343.58 343.53 343.56 5.3K
12:52 343.60 343.64 343.60 343.63 4.4K
12:53 343.66 343.66 343.60 343.62 9.6K
12:54 343.64 343.64 343.60 343.60 31.7K
12:55 343.61 343.61 343.58 343.58 6.9K
12:56 343.59 343.62 343.56 343.62 8.0K
12:57 343.49 343.58 343.49 343.54 12.3K
12:58 343.52 343.56 343.52 343.56 4.3K
12:59 343.55 343.60 343.55 343.57 5.3K
13:00 343.59 343.62 343.58 343.62 1.7K
13:01 343.63 343.63 343.60 343.62 3.2K
13:02 343.61 343.61 343.53 343.56 7.5K
13:03 343.57 343.57 343.47 343.51 4.5K
13:04 343.55 343.55 343.48 343.55 12.3K
13:05 343.56 343.59 343.52 343.52 6.3K
13:06 343.44 343.56 343.44 343.56 11.8K
13:07 343.59 343.59 343.52 343.52 10.4K
13:08 343.53 343.63 343.51 343.63 10.9K
13:09 343.66 343.73 343.66 343.70 12.1K
13:10 343.74 343.74 343.70 343.70 2.8K
13:11 343.78 343.83 343.78 343.82 9.6K
13:12 343.83 343.91 343.83 343.88 9.3K
13:13 343.88 344.02 343.88 343.99 14.5K
13:14 344.02 344.21 344.00 344.21 45.3K
13:15 344.17 344.25 344.14 344.19 33.0K
13:16 344.22 344.38 344.20 344.30 18.7K
13:17 344.28 344.42 344.25 344.40 46.2K
13:18 344.37 344.44 344.21 344.22 25.5K
13:19 344.25 344.25 344.10 344.10 35.9K
13:20 344.09 344.12 344.04 344.09 20.5K
13:21 344.08 344.10 344.04 344.06 22.4K
13:22 344.07 344.09 343.88 343.92 37.8K
13:23 343.96 344.24 343.96 344.24 38.0K
13:24 344.19 344.31 344.09 344.11 22.3K
13:25 344.12 344.16 344.05 344.09 57.7K
13:26 344.09 344.12 344.00 344.02 19.7K
13:27 344.11 344.28 344.11 344.19 14.3K
13:28 344.20 344.29 344.10 344.23 31.5K
13:29 344.20 344.20 344.12 344.13 13.4K
13:30 344.15 344.34 344.15 344.30 14.7K
13:31 344.29 344.31 344.25 344.28 13.3K
13:32 344.28 344.29 344.12 344.12 20.2K
13:33 344.12 344.12 344.00 344.02 39.4K
13:34 344.05 344.08 343.98 344.08 44.0K
13:35 344.07 344.18 344.07 344.11 10.3K
13:36 344.13 344.18 344.09 344.18 17.7K
13:37 344.16 344.16 344.00 344.02 13.2K
13:38 344.02 344.07 343.98 344.07 9.1K
13:39 344.04 344.06 343.99 344.05 12.9K
13:40 344.08 344.13 344.04 344.13 25.5K
13:41 344.12 344.14 344.08 344.14 30.2K
13:42 344.14 344.15 344.11 344.15 7.6K
13:43 344.16 344.19 344.15 344.16 25.1K
13:44 344.19 344.20 344.13 344.18 30.0K
13:45 344.20 344.21 344.15 344.15 18.4K
13:46 344.14 344.17 344.12 344.17 12.4K
13:47 344.19 344.19 344.15 344.17 5.1K
13:48 344.19 344.19 344.12 344.15 12.6K
13:49 344.13 344.15 344.07 344.15 20.1K
13:50 344.15 344.19 344.08 344.14 11.8K
13:51 344.10 344.16 344.10 344.15 9.0K
13:52 344.18 344.22 344.10 344.12 25.5K
13:53 344.11 344.15 344.08 344.12 6.8K
13:54 344.13 344.19 344.12 344.16 5.5K
13:55 344.17 344.18 344.15 344.18 5.2K
13:56 344.18 344.20 344.17 344.20 15.0K
13:57 344.24 344.44 344.19 344.44 30.5K
13:58 344.47 344.51 344.41 344.43 30.7K
13:59 344.40 344.40 344.29 344.29 20.5K
14:00 344.32 344.44 344.32 344.37 20.9K
14:01 344.48 344.62 344.45 344.57 28.9K
14:02 344.54 344.60 344.54 344.60 27.6K
14:03 344.61 344.61 344.39 344.39 28.1K
14:04 344.35 344.39 344.34 344.35 22.4K
14:05 344.31 344.32 344.27 344.31 36.7K
14:06 344.28 344.38 344.28 344.34 17.6K
14:07 344.31 344.33 344.30 344.32 13.1K
14:08 344.31 344.34 344.24 344.25 20.9K
14:09 344.23 344.24 344.14 344.14 29.1K
14:10 344.13 344.19 343.93 343.96 37.7K
14:11 343.96 344.00 343.82 343.87 24.9K
14:12 343.90 344.05 343.86 344.05 20.3K
14:13 344.05 344.08 344.02 344.06 14.6K
14:14 344.10 344.10 344.05 344.07 14.0K
14:15 343.92 344.15 343.92 344.15 101.2K
14:16 344.12 344.15 344.09 344.09 11.5K
14:17 344.11 344.19 344.11 344.17 19.6K
14:18 344.14 344.22 344.12 344.19 6.7K
14:19 344.17 344.24 344.17 344.23 4.2K
14:20 344.29 344.39 344.29 344.38 14.3K
14:21 344.39 344.51 344.39 344.50 19.2K
14:22 344.49 344.51 344.46 344.51 6.5K
14:23 344.57 344.60 344.55 344.60 9.4K
14:24 344.59 344.63 344.58 344.63 19.3K
14:25 344.64 344.71 344.64 344.70 20.6K
14:26 344.70 344.72 344.67 344.71 13.7K
14:27 344.71 344.78 344.67 344.78 14.0K
14:28 344.79 345.03 344.79 345.02 29.8K
14:29 344.99 345.10 344.99 345.09 21.7K
14:30 345.07 345.07 344.96 344.99 28.9K
14:31 344.97 345.06 344.97 345.02 26.2K
14:32 345.01 345.06 344.97 345.01 11.0K
14:33 344.99 345.03 344.96 345.02 14.1K
14:34 345.07 345.13 345.04 345.13 23.5K
14:35 345.12 345.21 345.12 345.21 22.7K
14:36 345.31 345.38 345.31 345.38 36.9K
14:37 345.41 345.45 345.39 345.41 26.3K
14:38 345.44 345.52 345.43 345.52 47.6K
14:39 345.55 345.55 345.49 345.55 21.7K
14:40 345.54 345.72 345.54 345.65 39.9K
14:41 345.75 345.75 345.65 345.69 36.2K
14:42 345.66 345.66 345.56 345.62 26.5K
14:43 345.64 345.68 345.59 345.59 21.2K
14:44 345.66 345.66 345.54 345.60 20.1K
14:45 345.57 345.62 345.52 345.53 12.7K
14:46 345.51 345.53 345.44 345.53 21.0K
14:47 345.50 345.56 345.45 345.45 18.7K
14:48 345.43 345.48 345.40 345.42 19.2K
14:49 345.45 345.52 345.37 345.52 16.3K
14:50 345.51 345.70 345.51 345.69 35.8K
14:51 345.69 345.71 345.59 345.60 27.5K
14:52 345.59 345.60 345.55 345.60 13.7K
14:53 345.57 345.78 345.57 345.76 23.6K
14:54 345.77 345.82 345.71 345.78 33.7K
14:55 345.79 345.81 345.70 345.72 29.2K
14:56 345.71 345.74 345.61 345.63 24.3K
14:57 345.65 345.69 345.59 345.59 25.0K
14:58 345.59 345.66 345.58 345.62 56.2K
14:59 345.62 345.62 345.53 345.53 28.7K
15:00 345.47 345.47 345.31 345.32 46.0K
15:01 345.36 345.38 345.21 345.25 29.8K
15:02 345.21 345.33 345.20 345.33 57.6K
15:03 345.33 345.51 345.30 345.51 22.9K
15:04 345.50 345.54 345.49 345.53 12.0K
15:05 345.54 345.59 345.51 345.51 24.1K
15:06 345.49 345.53 345.42 345.42 7.9K
15:07 345.41 345.53 345.40 345.53 11.1K
15:08 345.55 345.65 345.54 345.63 30.6K
15:09 345.59 345.69 345.57 345.57 49.4K
15:10 345.56 345.56 345.47 345.49 38.0K
15:11 345.50 345.53 345.47 345.48 51.5K
15:12 345.48 345.52 345.45 345.49 18.6K
15:13 345.50 345.52 345.48 345.52 25.3K
15:14 345.49 345.55 345.48 345.54 15.5K
15:15 345.55 345.62 345.55 345.58 15.7K
15:16 345.50 345.54 345.48 345.48 22.5K
15:17 345.51 345.51 345.38 345.39 11.7K
15:18 345.42 345.51 345.42 345.51 11.8K
15:19 345.47 345.51 345.47 345.47 6.1K
15:20 345.49 345.49 345.42 345.47 6.4K
15:21 345.47 345.47 345.39 345.40 13.7K
15:22 345.39 345.40 345.24 345.28 37.6K
15:23 345.28 345.32 345.20 345.20 18.1K
15:24 345.22 345.22 345.15 345.20 33.3K
15:25 345.21 345.27 345.21 345.22 37.0K
15:26 345.19 345.23 345.15 345.23 17.1K
15:27 345.22 345.25 345.20 345.25 17.1K
15:28 345.27 345.29 345.23 345.25 6.9K
15:29 345.25 345.25 345.19 345.19 4.6K
15:30 345.21 345.24 345.21 345.24 10.0K
15:31 345.23 345.23 345.10 345.11 37.3K
15:32 345.12 345.12 344.98 345.02 38.5K
15:33 345.03 345.10 345.02 345.06 23.7K
15:34 345.15 345.15 345.03 345.07 18.3K
15:35 345.06 345.10 345.02 345.02 12.0K
15:36 345.03 345.03 344.89 344.89 55.1K
15:37 344.89 344.89 344.76 344.78 34.0K
15:38 344.79 344.79 344.71 344.75 24.8K
15:39 344.74 344.75 344.62 344.73 25.3K
15:40 344.69 344.73 344.64 344.64 32.9K
15:41 344.64 344.64 344.57 344.59 17.9K
15:42 344.57 344.64 344.56 344.64 38.0K
15:43 344.63 344.76 344.62 344.76 49.7K
15:44 344.70 344.81 344.70 344.81 54.1K
15:45 344.83 344.83 344.77 344.79 24.7K
15:46 344.80 344.86 344.80 344.85 49.0K
15:47 344.87 345.14 344.87 345.13 431.2K
15:48 345.04 345.10 345.04 345.07 37.7K
15:49 345.06 345.07 344.95 344.96 120.8K
15:50 344.96 344.97 344.86 344.87 80.7K
15:51 344.86 344.91 344.84 344.86 82.2K
15:52 344.83 344.84 344.68 344.68 27.5K
15:53 344.68 344.85 344.68 344.85 48.7K
15:54 344.84 344.85 344.82 344.84 235.6K
15:55 344.81 344.82 344.73 344.73 33.0K
15:56 344.71 344.72 344.67 344.69 43.1K
15:57 344.70 344.77 344.68 344.77 48.5K
15:58 344.79 344.79 344.68 344.70 146.2K
15:59 344.71 344.76 344.68 344.75 544.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 345.83 348.25 345.31 346.74 11.7M
2025-09-25 344.39 345.83 342.47 344.75 12.6M
2025-09-24 346.70 346.83 342.14 343.32 12.7M
2025-09-23 348.23 348.75 345.32 346.46 18.4M
2025-09-22 342.75 345.07 341.84 345.05 12.4M
2025-09-19 336.51 339.23 336.31 339.18 15.0M
2025-09-18 336.22 336.32 333.81 335.62 14.9M
2025-09-17 338.53 341.24 335.52 336.97 16.5M
2025-09-16 340.09 340.88 338.62 339.59 12.2M
2025-09-15 336.31 339.28 336.23 338.91 10.6M
2025-09-12 335.88 336.39 335.23 335.42 9.6M
2025-09-11 333.37 335.16 332.97 334.76 9.1M
2025-09-10 335.73 336.50 326.19 335.26 11.9M
2025-09-09 337.03 338.31 333.85 334.06 21.6M
2025-09-08 333.66 335.67 333.23 334.82 18.6M
2025-09-05 329.53 331.44 328.93 331.05 16.1M
2025-09-04 327.03 327.56 325.35 326.69 11.7M
2025-09-03 327.76 329.45 326.73 328.14 16.1M
2025-09-02 320.82 325.92 320.24 325.59 21.2M
2025-08-29 314.72 318.09 314.64 318.07 15.6M
2025-08-28 313.32 315.08 313.07 315.03 9.6M
2025-08-27 311.39 312.91 310.77 312.71 4.3M
2025-08-26 310.62 312.21 310.31 312.08 11.7M
2025-08-25 309.67 310.84 309.67 309.83 4.0M
2025-08-22 306.52 311.03 306.43 310.58 8.5M
2025-08-21 307.86 308.15 307.03 307.29 4.8M
2025-08-20 307.54 308.47 307.40 308.36 6.5M
2025-08-19 306.76 307.48 305.19 305.27 5.0M
2025-08-18 307.79 307.89 306.63 306.95 6.2M
2025-08-15 307.34 308.00 306.87 307.43 6.0M
2025-08-14 307.93 308.34 306.52 307.25 5.8M
2025-08-13 309.10 310.39 308.45 309.21 4.7M
2025-08-12 308.22 309.31 306.71 308.27 9.7M
2025-08-11 308.62 309.66 307.63 308.55 10.3M
2025-08-08 312.35 313.53 311.00 313.05 19.9M
2025-08-07 311.72 313.14 310.70 313.12 10.9M
2025-08-06 310.32 311.24 309.84 310.50 7.4M
2025-08-05 310.37 312.24 310.22 311.16 7.0M
2025-08-04 310.80 311.74 310.37 310.91 7.6M
2025-08-01 308.61 309.55 307.45 309.11 12.8M
2025-07-31 304.59 304.61 302.86 302.96 9.0M
2025-07-30 304.42 304.65 300.96 300.96 13.5M
2025-07-29 305.80 307.03 304.99 306.25 5.7M
2025-07-28 306.44 306.58 304.05 305.41 9.3M
2025-07-25 307.82 308.31 306.20 307.40 9.4M
2025-07-24 309.29 310.99 309.06 310.27 7.7M
2025-07-23 314.00 314.96 311.42 312.18 10.5M
2025-07-22 314.48 316.24 313.62 316.10 13.7M
2025-07-21 311.88 313.31 311.61 313.13 11.0M
2025-07-18 309.24 309.37 308.32 308.39 5.6M
2025-07-17 305.50 307.67 305.12 307.59 6.6M
2025-07-16 307.11 311.09 305.73 308.26 17.7M
2025-07-15 307.73 308.74 305.79 306.73 8.1M
2025-07-14 309.07 309.38 307.73 308.01 5.8M
2025-07-11 308.86 310.28 308.52 309.14 9.2M
2025-07-10 306.11 306.51 304.82 306.20 7.1M
2025-07-09 303.58 305.54 303.23 305.52 10.6M
2025-07-08 306.30 306.45 302.77 304.16 11.8M
2025-07-07 305.07 307.71 304.53 307.37 7.4M
2025-07-03 307.05 307.57 306.15 307.14 5.3M
2025-07-02 308.04 309.40 306.96 309.25 8.3M
2025-07-01 308.56 309.00 307.36 307.55 9.3M
2025-06-30 302.39 304.92 301.95 304.83 8.2M
2025-06-27 300.03 302.36 299.89 301.22 13.3M
2025-06-26 305.77 307.28 304.86 306.78 6.8M
2025-06-25 305.31 307.36 305.12 307.12 6.7M
2025-06-24 305.07 306.34 303.54 306.19 12.0M
2025-06-23 310.34 312.67 310.31 311.08 12.7M
2025-06-20 309.33 310.89 309.25 310.13 8.8M
2025-06-18 312.89 312.98 309.86 310.26 9.4M
2025-06-17 312.66 313.00 310.12 311.94 8.2M
2025-06-16 314.80 314.87 311.65 311.78 12.8M
2025-06-13 317.26 317.60 315.04 316.29 16.6M
2025-06-12 311.74 313.10 311.15 312.20 11.5M
2025-06-11 307.50 308.62 305.85 308.37 9.2M
2025-06-10 308.31 308.60 305.87 306.71 7.1M
2025-06-09 305.39 307.61 305.06 306.62 7.2M
2025-06-06 309.09 309.20 305.10 305.18 7.8M
2025-06-05 311.24 312.20 307.65 309.33 10.9M
2025-06-04 309.41 311.88 308.74 310.90 7.5M
2025-06-03 309.56 309.56 307.15 308.91 9.3M
2025-06-02 309.21 311.72 308.72 311.67 13.6M
2025-05-30 303.64 304.02 301.50 303.60 9.6M
2025-05-29 305.74 306.89 304.46 305.61 9.5M
2025-05-28 304.64 304.99 303.06 303.81 8.8M
2025-05-27 303.81 304.88 302.74 304.50 9.6M
2025-05-23 308.86 310.25 307.47 309.75 13.3M
2025-05-22 305.09 305.28 302.10 303.11 9.7M
2025-05-21 304.55 306.46 303.67 305.82 12.4M
2025-05-20 298.35 303.68 298.30 303.58 12.9M
2025-05-19 297.85 298.58 296.48 298.03 11.7M
2025-05-16 292.62 294.58 291.78 294.24 14.2M
2025-05-15 294.10 297.90 293.75 297.84 13.5M
2025-05-14 293.67 294.80 291.96 293.16 14.8M
2025-05-13 299.02 300.30 297.24 299.46 10.2M
2025-05-12 298.33 299.47 296.82 298.19 14.4M
2025-05-09 307.79 308.57 306.01 306.84 6.9M
2025-05-08 309.76 310.48 303.05 304.63 11.9M
2025-05-07 312.10 313.26 310.08 310.75 7.9M
2025-05-06 313.12 315.62 311.40 315.48 11.4M
2025-05-05 305.92 307.65 304.68 306.88 8.9M
2025-05-02 300.17 300.85 297.03 297.98 8.7M
2025-05-01 297.41 297.94 295.32 297.46 15.0M
2025-04-30 304.61 306.07 303.44 303.77 8.3M
2025-04-29 305.81 306.95 304.00 306.06 6.9M
2025-04-28 304.15 309.11 302.97 309.07 9.4M
2025-04-25 301.78 305.37 301.01 304.73 10.7M
2025-04-24 306.98 308.50 304.71 308.07 10.8M
2025-04-23 304.18 304.74 300.59 303.65 25.4M
2025-04-22 317.49 317.63 310.36 311.11 35.2M
2025-04-21 315.02 316.41 313.95 315.59 20.4M
2025-04-17 306.31 307.13 302.73 306.12 18.3M
2025-04-16 304.65 308.06 303.80 307.47 20.8M
2025-04-15 296.93 298.02 296.09 297.78 7.9M
2025-04-14 295.54 296.58 294.53 296.23 12.4M
2025-04-11 297.96 299.28 296.81 297.93 21.1M
2025-04-10 288.81 292.86 287.23 292.35 19.8M
2025-04-09 282.22 285.87 281.04 285.38 25.3M
2025-04-08 277.87 278.32 274.24 275.20 12.6M
2025-04-07 278.86 280.14 272.58 273.71 19.8M
2025-04-04 283.64 284.03 278.02 279.72 21.5M
2025-04-03 282.78 289.09 282.45 286.42 20.5M
2025-04-02 288.28 289.03 287.36 288.16 11.1M
2025-04-01 288.54 289.13 285.91 287.57 15.9M
2025-03-31 287.53 288.39 285.85 288.14 13.9M
2025-03-28 283.82 284.64 282.86 284.06 9.6M
2025-03-27 280.55 282.07 279.59 281.97 8.5M
2025-03-26 278.93 279.02 277.78 278.24 3.7M
2025-03-25 278.78 279.96 278.27 278.47 5.1M
2025-03-24 278.91 279.09 276.86 277.25 7.9M
2025-03-21 279.46 279.46 276.59 278.49 9.4M
2025-03-20 279.49 280.90 279.43 280.75 5.9M
2025-03-19 279.85 281.48 279.06 281.11 8.8M
2025-03-18 279.90 280.22 278.97 279.96 9.6M
2025-03-17 275.54 276.79 275.39 276.73 8.6M
2025-03-14 276.27 276.30 274.66 275.24 13.4M
2025-03-13 271.57 275.35 271.55 275.13 13.7M
2025-03-12 268.47 271.23 268.36 270.33 7.2M
2025-03-11 268.47 269.73 268.44 269.16 8.4M
2025-03-10 267.62 268.44 265.64 266.04 7.6M
2025-03-07 269.09 270.34 267.64 268.39 10.4M
2025-03-06 268.25 269.51 268.16 268.25 6.1M
2025-03-05 267.97 270.26 267.96 269.62 7.0M
2025-03-04 269.01 269.40 267.52 269.06 8.5M
2025-03-03 265.07 266.88 265.07 266.74 7.7M
2025-02-28 262.56 263.40 261.25 263.27 11.5M
2025-02-27 266.49 266.67 264.45 264.93 9.4M
2025-02-26 267.08 269.08 266.66 269.03 7.3M
2025-02-25 271.46 271.68 266.45 268.62 10.1M
2025-02-24 271.45 272.32 270.38 272.21 5.4M
2025-02-21 270.80 271.51 269.51 270.74 8.9M
2025-02-20 270.23 271.84 270.17 270.99 7.4M
2025-02-19 270.68 271.33 269.24 270.85 9.3M
2025-02-18 269.68 271.01 269.60 270.70 8.2M
2025-02-14 270.07 270.21 265.45 266.29 11.5M
2025-02-13 268.40 270.39 268.22 270.31 8.3M
2025-02-12 267.15 268.43 266.35 267.67 9.3M
2025-02-11 267.70 268.36 266.71 267.39 7.2M
2025-02-10 268.00 268.66 267.24 268.37 13.3M
2025-02-07 265.22 266.35 263.26 263.90 9.2M
2025-02-06 263.66 263.72 261.49 263.43 8.7M
2025-02-05 264.45 265.99 263.89 264.13 12.8M
2025-02-04 261.83 262.54 261.35 262.50 9.9M
2025-02-03 259.75 261.39 259.52 259.94 11.5M
2025-01-31 259.08 259.99 257.86 258.56 9.0M
2025-01-30 257.20 258.29 256.45 258.05 13.0M
2025-01-29 254.55 254.82 253.30 254.20 5.7M
2025-01-28 254.23 255.25 253.89 255.18 5.3M
2025-01-27 253.86 254.26 251.92 252.99 5.8M
2025-01-24 255.96 257.07 255.61 255.65 7.3M
2025-01-23 253.19 254.54 252.82 254.07 6.5M
2025-01-22 254.29 254.68 253.78 254.43 5.2M
2025-01-21 251.95 253.36 251.83 253.13 7.7M
2025-01-17 249.70 250.81 249.15 249.27 8.3M
2025-01-16 250.56 251.39 250.27 250.60 9.2M
2025-01-15 248.21 248.90 247.01 248.88 6.3M
2025-01-14 245.62 247.04 245.52 247.03 4.9M
2025-01-13 246.34 246.79 245.15 245.74 8.4M
2025-01-10 248.01 249.04 247.55 248.21 12.4M
2025-01-08 245.72 246.45 244.51 245.86 6.3M
2025-01-07 245.52 245.77 243.81 244.56 5.1M
2025-01-06 242.33 243.79 242.05 243.19 3.8M
2025-01-03 244.56 244.82 243.36 243.49 4.9M
2025-01-02 244.22 245.53 244.08 245.42 6.2M