SPDR® S&P Metals and Mining ETF

XME
🏛️ usa →
92.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 91.95 91.95 91.67 91.82 63.3K
09:31 91.83 91.92 91.81 91.92 2.8K
09:32 92.02 92.56 92.02 92.56 2.0K
09:33 92.40 92.46 92.36 92.46 2.5K
09:34 92.36 92.46 92.36 92.46 3.5K
09:35 92.55 92.85 92.55 92.68 8.5K
09:36 92.69 92.70 92.49 92.51 4.0K
09:37 92.48 92.48 92.19 92.19 5.0K
09:38 92.23 92.23 91.95 91.95 2.3K
09:39 91.80 91.80 91.80 91.80 0.4K
09:40 91.76 91.83 91.70 91.76 7.2K
09:41 91.77 91.82 91.75 91.78 6.0K
09:42 91.71 91.71 91.63 91.63 3.5K
09:43 91.70 91.88 91.70 91.88 10.1K
09:44 91.87 91.87 91.84 91.86 5.4K
09:45 91.84 91.99 91.84 91.99 1.5K
09:46 91.89 91.94 91.85 91.85 7.7K
09:47 91.90 92.01 91.90 92.01 2.3K
09:48 92.08 92.08 91.96 91.98 4.6K
09:49 92.01 92.01 91.96 91.96 1.7K
09:50 91.90 92.09 91.90 91.95 8.4K
09:51 91.96 91.96 91.94 91.94 1.4K
09:52 91.96 91.96 91.89 91.89 2.2K
09:53 91.92 92.08 91.92 92.08 5.3K
09:54 92.11 92.15 92.11 92.15 1.8K
09:55 92.07 92.07 91.95 91.99 3.9K
09:56 92.07 92.07 91.98 91.98 2.2K
09:58 92.08 92.11 92.08 92.11 1.2K
09:59 92.11 92.26 92.11 92.26 2.3K
10:00 92.28 92.40 92.28 92.33 8.8K
10:01 92.34 92.34 92.21 92.21 2.2K
10:02 92.22 92.22 92.03 92.03 3.1K
10:03 92.08 92.08 92.00 92.02 2.6K
10:04 91.91 91.99 91.91 91.99 5.9K
10:05 92.05 92.12 92.05 92.12 3.2K
10:06 92.10 92.12 92.05 92.07 4.2K
10:07 91.98 92.03 91.96 91.97 4.7K
10:08 91.97 92.08 91.94 92.08 2.4K
10:09 92.09 92.13 92.04 92.13 9.1K
10:10 92.11 92.11 92.07 92.07 2.0K
10:11 92.08 92.09 92.04 92.06 9.0K
10:12 92.07 92.13 92.07 92.12 5.0K
10:13 92.11 92.14 92.08 92.08 4.0K
10:14 92.17 92.23 92.16 92.23 6.2K
10:15 92.22 92.36 92.17 92.29 10.3K
10:16 92.35 92.45 92.35 92.45 2.7K
10:17 92.48 92.54 92.48 92.54 2.8K
10:18 92.53 92.53 92.42 92.42 2.8K
10:19 92.51 92.57 92.47 92.47 2.6K
10:20 92.47 92.48 92.45 92.48 2.7K
10:21 92.46 92.46 92.34 92.34 2.8K
10:22 92.43 92.43 92.38 92.38 2.1K
10:23 92.47 92.48 92.43 92.43 1.6K
10:24 92.37 92.37 92.29 92.29 4.2K
10:25 92.24 92.24 92.07 92.07 3.9K
10:26 92.14 92.15 91.97 91.97 8.0K
10:27 91.89 91.89 91.77 91.83 3.9K
10:28 91.85 91.91 91.85 91.91 2.3K
10:29 91.89 91.91 91.87 91.91 4.5K
10:30 91.86 91.87 91.81 91.82 9.3K
10:31 91.77 91.82 91.77 91.82 2.7K
10:32 91.87 91.87 91.85 91.86 2.7K
10:33 91.93 91.93 91.78 91.78 3.0K
10:34 91.77 91.77 91.74 91.75 3.6K
10:35 91.75 91.78 91.75 91.78 1.8K
10:36 91.77 91.81 91.77 91.81 4.4K
10:37 91.84 91.86 91.79 91.86 1.3K
10:38 91.81 91.81 91.81 91.81 1.5K
10:39 92.01 92.11 92.01 92.08 3.2K
10:40 92.06 92.20 92.06 92.20 4.9K
10:41 92.15 92.21 92.14 92.21 8.0K
10:42 92.12 92.21 92.12 92.21 2.3K
10:43 92.23 92.25 92.20 92.25 3.4K
10:44 92.22 92.25 92.21 92.25 2.3K
10:45 92.22 92.26 92.08 92.08 4.9K
10:46 92.08 92.15 92.00 92.03 5.8K
10:47 92.09 92.10 92.00 92.00 3.4K
10:48 92.03 92.03 92.01 92.01 0.3K
10:49 92.03 92.03 91.93 91.93 1.5K
10:50 91.89 91.89 91.83 91.83 1.9K
10:51 91.93 91.97 91.91 91.95 2.9K
10:52 91.93 91.93 91.88 91.88 3.3K
10:53 91.80 91.80 91.78 91.78 1.0K
10:55 91.91 91.91 91.90 91.90 2.3K
10:56 91.85 91.87 91.85 91.85 1.6K
10:57 91.86 91.89 91.85 91.85 2.4K
10:58 91.89 91.89 91.87 91.87 1.7K
10:59 91.82 91.82 91.76 91.76 2.3K
11:00 91.83 91.83 91.78 91.78 1.6K
11:01 91.79 91.79 91.76 91.77 7.4K
11:02 91.79 91.79 91.78 91.78 1.1K
11:03 91.80 91.84 91.80 91.84 1.1K
11:04 91.88 91.88 91.82 91.82 1.2K
11:05 91.87 91.87 91.84 91.84 1.8K
11:06 91.83 91.86 91.82 91.82 7.7K
11:07 91.83 91.85 91.83 91.85 1.8K
11:08 91.76 91.79 91.76 91.79 3.5K
11:09 91.74 91.74 91.63 91.63 2.2K
11:10 91.64 91.64 91.62 91.62 1.2K
11:11 91.59 91.59 91.59 91.59 1.7K
11:12 91.57 91.60 91.57 91.60 1.1K
11:13 91.60 91.60 91.60 91.60 1.5K
11:14 91.62 91.65 91.62 91.65 14.9K
11:15 91.62 91.64 91.62 91.64 1.3K
11:16 91.65 91.65 91.65 91.65 1.4K
11:17 91.84 91.84 91.84 91.84 1.8K
11:18 91.89 91.91 91.87 91.91 1.1K
11:19 91.94 92.03 91.94 92.03 1.4K
11:20 91.98 91.98 91.98 91.98 0.6K
11:21 91.95 91.95 91.91 91.93 3.2K
11:22 91.89 91.93 91.88 91.93 2.5K
11:23 91.98 92.01 91.98 92.01 1.4K
11:24 92.01 92.01 92.01 92.01 1.1K
11:25 92.13 92.13 92.13 92.13 2.1K
11:26 92.17 92.26 92.17 92.23 4.3K
11:27 92.26 92.26 92.26 92.26 0.6K
11:28 92.25 92.25 92.22 92.22 1.2K
11:29 92.19 92.19 92.19 92.19 0.9K
11:30 92.24 92.24 92.20 92.20 2.2K
11:31 92.22 92.22 92.22 92.22 0.3K
11:32 92.19 92.19 92.19 92.19 0.3K
11:33 92.21 92.21 92.15 92.15 1.3K
11:34 92.14 92.19 92.14 92.19 10.2K
11:35 92.23 92.23 92.17 92.17 2.1K
11:36 92.22 92.22 92.22 92.22 0.8K
11:37 92.20 92.20 92.13 92.13 2.6K
11:38 92.15 92.16 92.14 92.16 1.9K
11:39 92.26 92.26 92.25 92.25 2.6K
11:40 92.27 92.29 92.27 92.29 5.2K
11:41 92.31 92.31 92.18 92.18 17.5K
11:42 92.19 92.19 92.15 92.15 2.0K
11:44 92.20 92.20 92.20 92.20 2.7K
11:45 92.13 92.13 92.13 92.13 1.0K
11:46 92.16 92.17 92.16 92.17 1.3K
11:47 92.18 92.18 92.18 92.18 0.9K
11:48 92.21 92.21 92.19 92.20 1.7K
11:49 92.26 92.27 92.26 92.27 1.0K
11:50 92.24 92.24 92.24 92.24 0.9K
11:51 92.22 92.27 92.22 92.27 3.4K
11:52 92.28 92.28 92.28 92.28 2.2K
11:54 92.24 92.24 92.21 92.23 1.9K
11:55 92.19 92.19 92.19 92.19 0.3K
11:56 92.20 92.24 92.20 92.24 1.0K
11:57 92.14 92.14 92.12 92.12 0.2K
11:58 92.17 92.19 92.17 92.19 2.7K
11:59 92.07 92.07 91.99 92.00 1.8K
12:00 91.96 91.96 91.92 91.92 2.8K
12:02 91.99 92.06 91.99 92.01 7.0K
12:04 91.98 92.02 91.97 91.97 2.0K
12:05 92.00 92.00 91.97 92.00 26.2K
12:06 92.04 92.10 92.04 92.10 48.8K
12:07 92.10 92.10 92.02 92.02 1.3K
12:08 92.00 92.00 91.93 91.93 2.2K
12:09 91.92 91.92 91.87 91.91 3.0K
12:10 91.87 91.90 91.86 91.90 2.9K
12:11 91.83 91.83 91.79 91.79 1.3K
12:12 91.85 91.85 91.84 91.84 1.2K
12:13 91.80 91.80 91.79 91.79 1.7K
12:14 91.84 91.84 91.84 91.84 0.7K
12:15 91.79 91.79 91.78 91.78 1.4K
12:16 91.77 91.77 91.73 91.75 2.5K
12:17 91.75 91.80 91.73 91.80 8.8K
12:18 91.81 91.81 91.81 91.81 2.6K
12:19 91.83 91.84 91.81 91.84 1.6K
12:20 91.85 91.93 91.85 91.93 4.5K
12:21 91.99 92.08 91.99 92.06 1.3K
12:22 92.05 92.05 92.05 92.05 0.6K
12:23 92.08 92.08 92.08 92.08 0.4K
12:24 92.07 92.07 92.07 92.07 0.1K
12:25 92.07 92.09 92.03 92.03 2.1K
12:26 92.08 92.08 92.08 92.08 0.5K
12:27 92.06 92.06 91.97 91.97 1.2K
12:28 91.95 91.95 91.87 91.87 2.8K
12:29 91.96 91.96 91.96 91.96 0.4K
12:30 91.93 92.03 91.93 92.03 3.7K
12:31 92.02 92.04 92.02 92.04 1.7K
12:32 92.07 92.07 92.02 92.02 2.3K
12:33 91.99 91.99 91.99 91.99 1.5K
12:35 91.94 91.94 91.94 91.94 1.4K
12:37 92.00 92.00 92.00 92.00 0.3K
12:38 92.02 92.06 92.02 92.06 2.2K
12:39 92.03 92.03 92.03 92.03 0.7K
12:40 92.04 92.04 92.04 92.04 0.4K
12:41 92.04 92.04 91.98 91.98 2.0K
12:42 91.98 91.98 91.97 91.98 2.9K
12:43 91.99 91.99 91.99 91.99 1.1K
12:44 92.02 92.08 92.02 92.06 1.7K
12:45 92.07 92.07 92.02 92.02 0.9K
12:46 92.02 92.02 92.00 92.00 1.3K
12:47 92.01 92.02 92.01 92.01 18.9K
12:48 92.00 92.01 91.97 92.01 2.1K
12:49 91.99 92.08 91.99 92.08 5.4K
12:50 92.07 92.07 92.07 92.07 0.9K
12:51 92.06 92.06 92.04 92.04 2.0K
12:52 92.04 92.04 92.04 92.04 0.3K
12:54 92.06 92.06 92.05 92.05 1.3K
12:55 92.05 92.07 92.04 92.04 1.4K
12:56 92.04 92.07 92.04 92.07 1.7K
12:57 92.07 92.10 92.07 92.10 1.4K
12:58 92.12 92.17 92.12 92.17 2.1K
12:59 92.17 92.17 92.17 92.17 0.7K
13:00 92.13 92.13 92.10 92.10 3.0K
13:01 92.12 92.12 92.12 92.12 0.2K
13:02 92.16 92.16 92.12 92.12 1.5K
13:03 92.11 92.11 92.04 92.09 5.3K
13:06 92.13 92.13 92.13 92.13 0.7K
13:07 92.14 92.14 92.14 92.14 1.1K
13:08 92.10 92.10 92.10 92.10 0.3K
13:09 92.09 92.09 92.09 92.09 0.5K
13:10 92.13 92.13 92.08 92.08 1.4K
13:11 92.16 92.16 92.16 92.16 2.5K
13:12 92.16 92.16 92.16 92.16 0.2K
13:13 92.16 92.16 92.13 92.13 1.5K
13:14 92.13 92.13 92.11 92.11 1.2K
13:15 92.11 92.12 92.04 92.07 7.5K
13:16 92.08 92.11 92.07 92.07 3.8K
13:17 92.06 92.06 92.06 92.06 0.7K
13:19 92.06 92.06 92.06 92.06 0.3K
13:20 92.05 92.05 92.03 92.03 1.5K
13:21 92.04 92.04 92.03 92.03 0.9K
13:22 92.05 92.14 92.05 92.13 2.9K
13:23 92.15 92.15 92.15 92.15 0.8K
13:25 92.16 92.16 92.11 92.11 1.3K
13:26 92.11 92.13 92.11 92.13 1.3K
13:27 92.12 92.13 92.12 92.12 1.1K
13:28 92.13 92.18 92.13 92.18 1.6K
13:30 92.16 92.16 92.13 92.16 25.4K
13:31 92.17 92.17 92.17 92.17 4.6K
13:32 92.16 92.16 92.11 92.13 7.4K
13:33 92.14 92.14 92.13 92.13 2.2K
13:34 92.13 92.19 92.13 92.17 21.3K
13:35 92.20 92.20 92.17 92.17 1.3K
13:36 92.19 92.20 92.13 92.13 1.7K
13:37 92.16 92.16 92.16 92.16 1.3K
13:38 92.08 92.08 92.08 92.08 0.5K
13:39 92.09 92.09 92.06 92.06 1.6K
13:40 92.08 92.08 92.02 92.02 1.5K
13:41 91.98 92.02 91.98 92.02 1.6K
13:42 91.98 91.98 91.98 91.98 0.6K
13:43 92.06 92.10 92.06 92.10 6.2K
13:44 92.11 92.15 92.11 92.13 1.5K
13:45 92.13 92.17 92.13 92.16 1.1K
13:46 92.15 92.15 92.13 92.13 1.8K
13:47 92.13 92.15 92.13 92.15 2.2K
13:48 92.15 92.15 92.15 92.15 0.3K
13:49 92.16 92.20 92.16 92.20 0.9K
13:50 92.15 92.18 92.14 92.18 2.1K
13:51 92.14 92.16 92.13 92.13 0.9K
13:52 92.15 92.15 92.15 92.15 2.2K
13:53 92.18 92.18 92.18 92.18 0.7K
13:54 92.15 92.15 92.11 92.11 0.5K
13:55 92.14 92.14 92.09 92.09 7.9K
13:57 92.08 92.09 92.08 92.09 0.3K
13:58 92.07 92.13 92.07 92.13 2.2K
13:59 92.16 92.16 92.16 92.16 2.5K
14:00 92.18 92.23 92.18 92.23 1.3K
14:01 92.26 92.26 92.25 92.26 1.0K
14:02 92.26 92.26 92.26 92.26 0.6K
14:03 92.25 92.25 92.15 92.25 27.3K
14:05 92.23 92.23 92.23 92.23 1.3K
14:06 92.12 92.12 92.12 92.12 3.7K
14:07 92.15 92.15 92.13 92.13 3.6K
14:08 92.13 92.13 92.10 92.10 7.7K
14:09 92.08 92.09 92.08 92.08 4.6K
14:11 92.02 92.02 91.97 91.97 1.9K
14:12 92.05 92.06 92.05 92.06 0.3K
14:13 92.05 92.07 92.05 92.07 0.7K
14:14 92.05 92.05 92.05 92.05 0.3K
14:15 92.10 92.19 92.10 92.19 2.0K
14:16 92.20 92.20 92.14 92.18 2.0K
14:17 92.18 92.18 92.17 92.17 0.7K
14:18 92.17 92.24 92.17 92.24 2.6K
14:19 92.26 92.26 92.23 92.23 0.3K
14:20 92.24 92.24 92.21 92.22 0.9K
14:21 92.27 92.28 92.26 92.28 2.5K
14:22 92.30 92.33 92.30 92.32 0.8K
14:23 92.36 92.36 92.32 92.33 4.4K
14:24 92.34 92.37 92.34 92.37 0.7K
14:25 92.40 92.40 92.40 92.40 0.4K
14:26 92.37 92.39 92.37 92.39 1.3K
14:27 92.37 92.37 92.35 92.35 0.8K
14:28 92.32 92.32 92.32 92.32 0.5K
14:29 92.33 92.33 92.33 92.33 0.8K
14:30 92.36 92.38 92.33 92.38 1.5K
14:31 92.36 92.38 92.35 92.35 1.1K
14:32 92.36 92.37 92.36 92.37 0.6K
14:33 92.37 92.40 92.37 92.40 1.6K
14:34 92.43 92.43 92.39 92.41 2.8K
14:35 92.42 92.45 92.42 92.45 2.0K
14:36 92.44 92.45 92.44 92.45 2.8K
14:37 92.47 92.47 92.45 92.45 2.2K
14:39 92.45 92.45 92.41 92.41 1.4K
14:40 92.46 92.46 92.43 92.43 0.9K
14:41 92.41 92.41 92.41 92.41 0.9K
14:42 92.37 92.37 92.37 92.37 1.1K
14:43 92.40 92.41 92.40 92.41 1.2K
14:44 92.41 92.43 92.41 92.43 0.8K
14:45 92.44 92.46 92.39 92.46 5.5K
14:46 92.47 92.47 92.47 92.47 1.2K
14:47 92.51 92.56 92.51 92.56 1.3K
14:48 92.61 92.66 92.61 92.66 3.6K
14:49 92.64 92.65 92.62 92.65 7.2K
14:50 92.61 92.61 92.57 92.57 1.0K
14:51 92.57 92.59 92.57 92.59 1.3K
14:52 92.60 92.60 92.59 92.59 2.1K
14:53 92.60 92.60 92.59 92.59 1.0K
14:54 92.59 92.59 92.58 92.59 1.6K
14:55 92.61 92.61 92.56 92.56 3.7K
14:56 92.56 92.56 92.56 92.56 2.3K
14:57 92.60 92.65 92.60 92.65 2.7K
14:58 92.64 92.66 92.63 92.63 3.0K
14:59 92.62 92.62 92.61 92.62 1.4K
15:00 92.59 92.59 92.55 92.55 2.9K
15:01 92.57 92.57 92.51 92.51 7.4K
15:02 92.48 92.48 92.44 92.47 3.6K
15:03 92.47 92.47 92.47 92.47 0.8K
15:04 92.47 92.47 92.44 92.44 3.9K
15:05 92.43 92.43 92.43 92.43 0.3K
15:06 92.41 92.41 92.39 92.39 2.9K
15:08 92.32 92.32 92.30 92.30 3.0K
15:09 92.32 92.32 92.29 92.31 5.4K
15:10 92.27 92.27 92.26 92.27 3.8K
15:11 92.28 92.32 92.27 92.30 2.0K
15:12 92.29 92.32 92.29 92.31 2.8K
15:13 92.30 92.37 92.30 92.37 3.3K
15:14 92.38 92.43 92.38 92.43 3.0K
15:15 92.39 92.40 92.38 92.40 5.0K
15:16 92.41 92.45 92.41 92.43 5.0K
15:17 92.42 92.47 92.41 92.47 4.4K
15:18 92.46 92.51 92.46 92.49 3.9K
15:19 92.50 92.51 92.50 92.51 3.4K
15:20 92.53 92.58 92.53 92.54 4.7K
15:21 92.54 92.55 92.53 92.55 5.4K
15:22 92.56 92.59 92.55 92.59 3.3K
15:23 92.59 92.63 92.59 92.62 3.4K
15:24 92.61 92.61 92.55 92.57 4.2K
15:25 92.58 92.60 92.57 92.59 4.8K
15:26 92.60 92.60 92.60 92.60 3.0K
15:27 92.57 92.57 92.55 92.55 1.8K
15:28 92.56 92.56 92.51 92.51 4.5K
15:29 92.51 92.56 92.51 92.55 4.2K
15:30 92.55 92.55 92.51 92.51 3.1K
15:31 92.50 92.56 92.50 92.53 9.7K
15:32 92.51 92.52 92.49 92.49 6.2K
15:33 92.50 92.50 92.46 92.46 5.8K
15:34 92.47 92.47 92.44 92.44 7.2K
15:35 92.46 92.47 92.41 92.41 8.1K
15:36 92.42 92.42 92.38 92.41 14.3K
15:37 92.39 92.41 92.39 92.41 8.5K
15:38 92.42 92.45 92.42 92.45 4.8K
15:39 92.43 92.46 92.42 92.45 8.7K
15:40 92.47 92.47 92.45 92.46 5.3K
15:41 92.45 92.45 92.42 92.44 11.1K
15:42 92.43 92.43 92.38 92.38 7.9K
15:43 92.37 92.40 92.36 92.40 14.5K
15:44 92.38 92.38 92.35 92.35 7.6K
15:45 92.40 92.40 92.40 92.40 0.3K
15:46 92.38 92.38 92.37 92.38 9.1K
15:47 92.41 92.41 92.40 92.41 6.7K
15:48 92.41 92.44 92.41 92.44 4.3K
15:49 92.46 92.55 92.44 92.55 9.7K
15:50 92.56 92.58 92.44 92.44 19.9K
15:51 92.45 92.45 92.29 92.32 58.7K
15:52 92.33 92.33 92.28 92.28 13.2K
15:53 92.28 92.28 92.26 92.28 22.5K
15:54 92.28 92.28 92.22 92.27 32.0K
15:55 92.27 92.27 92.17 92.21 31.4K
15:56 92.20 92.23 92.14 92.15 20.8K
15:57 92.15 92.21 92.15 92.20 73.1K
15:58 92.20 92.22 92.17 92.19 43.3K
15:59 92.16 92.20 92.16 92.20 127.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.74 92.85 91.57 92.20 1.7M
2025-09-25 89.47 92.91 89.23 91.70 2.3M
2025-09-24 91.50 92.23 90.36 90.48 2.0M
2025-09-23 91.58 92.65 90.66 91.50 1.9M
2025-09-22 90.55 91.17 89.20 90.94 1.6M
2025-09-19 89.21 91.05 89.05 90.39 2.3M
2025-09-18 87.73 89.17 86.62 89.09 2.0M
2025-09-17 87.53 89.85 86.76 87.75 2.0M
2025-09-16 89.56 89.56 88.00 88.24 2.2M
2025-09-15 86.02 89.24 85.82 89.09 3.8M
2025-09-12 85.87 86.32 85.35 85.57 1.3M
2025-09-11 84.57 86.60 84.31 86.04 3.3M
2025-09-10 83.66 85.06 83.66 84.88 1.7M
2025-09-09 84.09 84.90 83.12 83.36 1.4M
2025-09-08 84.36 84.57 83.16 84.08 1.7M
2025-09-05 82.25 83.94 81.62 83.93 1.8M
2025-09-04 81.32 81.74 80.79 81.57 1.4M
2025-09-03 81.95 82.04 81.04 81.54 1.1M
2025-09-02 81.46 81.60 80.14 81.54 2.1M
2025-08-29 81.84 82.41 81.24 82.33 1.4M
2025-08-28 81.54 81.71 80.96 81.60 1.1M
2025-08-27 80.75 81.27 80.31 81.03 1.0M
2025-08-26 80.69 81.90 80.54 81.18 1.2M
2025-08-25 80.14 81.31 80.12 80.65 1.5M
2025-08-22 77.59 80.56 77.44 80.13 2.3M
2025-08-21 76.88 77.61 76.55 77.49 1.6M
2025-08-20 77.14 77.43 76.46 77.10 1.4M
2025-08-19 78.98 79.15 76.97 77.44 1.8M
2025-08-18 79.52 79.69 78.69 79.11 1.6M
2025-08-15 81.02 81.02 79.68 79.78 1.7M
2025-08-14 80.53 80.86 79.66 80.61 1.8M
2025-08-13 81.32 81.64 80.29 81.51 2.3M
2025-08-12 79.45 81.36 79.33 81.00 2.2M
2025-08-11 78.70 79.83 77.99 78.70 2.5M
2025-08-08 79.20 80.39 79.04 79.29 2.3M
2025-08-07 77.09 78.10 76.39 77.95 2.6M
2025-08-06 76.16 76.84 75.34 75.41 1.6M
2025-08-05 74.09 75.70 73.72 75.58 2.1M
2025-08-04 72.64 73.95 72.55 73.81 1.3M
2025-08-01 71.89 72.99 71.07 72.41 2.5M
2025-07-31 72.85 73.76 72.50 73.32 2.3M
2025-07-30 74.80 75.46 73.14 73.65 3.1M
2025-07-29 75.99 76.26 74.38 75.17 1.7M
2025-07-28 77.33 77.47 75.17 76.22 2.4M
2025-07-25 77.29 77.77 76.75 77.60 1.3M
2025-07-24 77.87 78.23 76.84 77.26 1.6M
2025-07-23 78.39 78.86 77.69 78.40 2.3M
2025-07-22 76.75 78.46 76.75 78.12 2.4M
2025-07-21 76.40 77.52 75.88 76.04 2.8M
2025-07-18 74.97 75.64 74.56 75.18 1.4M
2025-07-17 72.17 74.75 71.95 74.64 1.8M
2025-07-16 72.68 72.82 71.34 72.63 1.8M
2025-07-15 73.28 73.52 72.23 72.28 2.3M
2025-07-14 72.77 73.34 72.03 72.59 1.1M
2025-07-11 71.76 73.13 71.76 73.13 2.2M
2025-07-10 70.94 72.19 70.86 72.14 2.6M
2025-07-09 68.89 68.89 68.06 68.49 1.0M
2025-07-08 69.34 69.60 68.14 68.62 1.7M
2025-07-07 69.02 69.29 68.38 69.17 2.2M
2025-07-03 70.01 70.33 69.75 70.07 2.0M
2025-07-02 67.87 70.13 67.87 70.08 2.2M
2025-07-01 67.06 67.74 66.09 67.16 1.4M
2025-06-30 66.65 67.51 66.15 67.22 1.9M
2025-06-27 66.75 66.78 65.68 66.38 1.6M
2025-06-26 66.00 67.40 66.00 67.30 1.9M
2025-06-25 65.98 66.06 65.09 65.53 0.9M
2025-06-24 66.16 66.36 65.62 65.94 1.8M
2025-06-23 65.47 66.54 65.18 66.19 1.3M
2025-06-20 67.09 67.13 65.45 65.53 1.8M
2025-06-18 66.72 67.34 66.49 66.68 0.9M
2025-06-17 66.36 67.23 66.25 66.76 1.3M
2025-06-16 66.14 66.99 66.05 66.23 1.3M
2025-06-13 64.26 65.77 64.22 65.36 1.1M
2025-06-12 64.04 64.91 63.76 64.89 0.8M
2025-06-11 64.46 64.84 63.72 64.37 1.1M
2025-06-10 65.71 65.73 64.47 64.79 1.3M
2025-06-09 65.07 65.81 65.04 65.36 1.4M
2025-06-06 64.76 64.85 64.20 64.41 0.9M
2025-06-05 65.02 65.50 63.89 64.13 3.5M
2025-06-04 63.51 64.24 63.38 64.13 1.6M
2025-06-03 62.19 63.47 61.41 63.33 2.3M
2025-06-02 62.35 63.25 61.62 62.11 2.8M
2025-05-30 59.75 60.21 59.17 60.10 1.1M
2025-05-29 61.11 61.15 60.05 60.33 1.8M
2025-05-28 61.43 61.59 60.79 60.87 1.7M
2025-05-27 60.35 61.56 60.25 61.43 2.3M
2025-05-23 58.42 60.07 58.28 59.86 3.6M
2025-05-22 58.59 58.64 58.00 58.21 1.3M
2025-05-21 59.11 59.93 58.74 58.81 1.4M
2025-05-20 59.34 59.68 59.16 59.62 0.7M
2025-05-19 58.67 59.50 58.56 59.49 0.9M
2025-05-16 58.52 59.58 58.34 59.44 1.4M
2025-05-15 58.60 59.15 58.21 59.08 1.2M
2025-05-14 59.33 59.69 58.99 59.09 1.5M
2025-05-13 59.42 60.08 59.20 59.64 1.7M
2025-05-12 59.80 60.05 58.65 59.13 1.8M
2025-05-09 58.03 58.45 57.20 58.40 0.8M
2025-05-08 57.84 58.46 57.37 57.87 2.8M
2025-05-07 58.00 58.00 56.88 57.43 1.1M
2025-05-06 57.28 58.22 57.02 58.12 1.3M
2025-05-05 57.57 57.76 57.16 57.46 0.7M
2025-05-02 57.19 57.95 56.71 57.52 1.2M
2025-05-01 56.47 57.13 56.21 56.47 1.7M
2025-04-30 55.34 56.47 54.91 56.35 2.0M
2025-04-29 56.56 56.97 55.98 56.88 1.1M
2025-04-28 56.44 57.24 56.07 56.92 0.9M
2025-04-25 56.32 56.65 55.97 56.54 1.1M
2025-04-24 55.50 57.33 55.35 57.20 1.2M
2025-04-23 54.74 56.30 54.74 55.35 1.9M
2025-04-22 53.95 54.52 53.59 54.03 1.3M
2025-04-21 54.90 55.25 52.71 53.32 1.7M
2025-04-17 54.67 55.21 54.07 54.73 1.3M
2025-04-16 54.61 55.81 54.05 54.76 1.2M
2025-04-15 54.42 54.99 53.94 54.34 1.1M
2025-04-14 54.51 55.05 53.74 54.49 3.0M
2025-04-11 52.34 54.07 51.89 53.80 1.4M
2025-04-10 51.83 52.82 50.43 51.77 1.7M
2025-04-09 49.25 54.10 48.39 53.47 2.8M
2025-04-08 52.22 52.22 47.98 48.74 1.8M
2025-04-07 46.90 51.61 45.89 49.50 3.1M
2025-04-04 50.11 50.56 46.75 48.48 2.8M
2025-04-03 53.19 53.89 52.16 52.25 2.4M
2025-04-02 55.32 56.55 55.04 56.48 1.1M
2025-04-01 55.78 56.33 55.15 55.91 1.2M
2025-03-31 55.63 56.25 54.09 55.99 1.7M
2025-03-28 58.40 58.58 56.48 56.62 1.4M
2025-03-27 57.99 58.68 57.38 58.40 1.1M
2025-03-26 59.08 59.38 58.08 58.33 1.4M
2025-03-25 58.65 59.51 58.65 58.91 1.2M
2025-03-24 58.31 58.80 58.15 58.49 1.7M
2025-03-21 57.30 57.48 56.54 57.40 2.5M
2025-03-20 57.88 58.81 57.81 58.31 1.3M
2025-03-19 58.55 59.13 57.87 58.71 1.3M
2025-03-18 58.54 58.70 57.53 58.35 1.7M
2025-03-17 57.72 58.44 57.42 58.12 2.1M
2025-03-14 56.98 57.76 56.43 57.70 1.5M
2025-03-13 55.69 56.61 55.32 56.01 1.2M
2025-03-12 56.29 56.46 55.20 55.74 1.7M
2025-03-11 54.00 56.19 53.96 55.51 2.2M
2025-03-10 54.87 55.33 53.05 53.81 3.4M
2025-03-07 56.22 56.83 54.78 56.01 1.3M
2025-03-06 56.64 57.54 55.80 56.39 1.2M
2025-03-05 56.38 57.36 55.99 57.30 1.5M
2025-03-04 55.62 56.67 53.95 55.55 2.3M
2025-03-03 59.16 59.40 55.87 56.21 1.8M
2025-02-28 57.20 58.10 56.62 58.10 1.8M
2025-02-27 58.32 58.76 57.58 57.59 0.8M
2025-02-26 58.70 59.61 58.12 58.24 1.0M
2025-02-25 58.53 58.63 57.28 58.16 1.4M
2025-02-24 59.08 59.33 58.23 58.76 1.1M
2025-02-21 61.48 61.48 58.45 58.65 2.3M
2025-02-20 61.07 61.94 60.90 61.24 0.8M
2025-02-19 61.42 61.42 60.65 61.03 1.8M
2025-02-18 61.53 62.07 60.72 61.89 2.6M
2025-02-14 62.83 62.87 60.96 60.99 1.8M
2025-02-13 61.96 62.65 61.48 62.59 1.7M
2025-02-12 61.44 62.50 61.24 61.60 1.5M
2025-02-11 62.50 62.86 62.02 62.07 1.8M
2025-02-10 62.14 62.85 62.01 62.54 4.8M
2025-02-07 61.29 61.89 60.11 60.25 2.2M
2025-02-06 61.34 61.54 60.12 60.64 1.2M
2025-02-05 60.52 61.05 60.37 60.98 1.1M
2025-02-04 59.31 60.50 59.29 60.43 1.5M
2025-02-03 58.68 59.76 58.42 58.83 1.4M
2025-01-31 60.20 60.33 59.01 59.30 1.5M
2025-01-30 60.13 60.32 59.35 60.08 1.0M
2025-01-29 58.84 59.92 58.84 59.73 0.9M
2025-01-28 58.99 59.18 58.36 58.89 1.2M
2025-01-27 59.73 59.73 58.48 58.68 1.4M
2025-01-24 61.48 61.71 60.51 60.69 1.3M
2025-01-23 59.98 61.07 59.65 60.81 1.9M
2025-01-22 61.53 61.63 60.33 60.42 1.5M
2025-01-21 61.05 61.54 60.67 61.21 1.3M
2025-01-17 59.98 60.76 59.81 60.33 1.4M
2025-01-16 59.81 60.12 59.51 59.80 2.3M
2025-01-15 59.94 60.16 59.22 59.79 1.8M
2025-01-14 58.87 59.06 58.34 58.85 1.4M
2025-01-13 56.75 58.45 56.49 58.45 1.8M
2025-01-10 57.78 58.14 56.88 57.13 2.1M
2025-01-08 57.74 57.82 56.95 57.75 2.0M
2025-01-07 58.71 59.05 57.66 58.07 1.0M
2025-01-06 58.50 59.19 58.16 58.23 2.4M
2025-01-03 57.56 57.72 56.56 57.38 2.0M
2025-01-02 57.40 58.15 57.29 57.63 1.2M