iShares Russell 2000 ETF

IWM
🏛️ usa →
241.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 239.62 239.81 239.57 239.61 1,382.7K
09:31 239.62 239.65 239.40 239.50 221.5K
09:32 239.75 240.25 239.75 240.25 330.6K
09:33 240.19 240.32 240.15 240.27 136.6K
09:34 240.26 240.34 240.18 240.18 125.2K
09:35 240.12 240.35 240.02 240.18 256.0K
09:36 240.22 240.25 239.97 240.10 117.1K
09:37 240.08 240.15 239.93 239.98 151.3K
09:38 240.01 240.14 239.91 239.91 114.3K
09:39 239.96 240.09 239.95 239.98 73.7K
09:40 240.03 240.18 239.91 239.91 132.1K
09:41 239.97 240.26 239.97 240.26 88.5K
09:42 240.23 240.48 240.23 240.40 116.5K
09:43 240.42 240.54 240.25 240.25 111.2K
09:44 240.28 240.39 240.21 240.27 178.4K
09:45 240.18 240.30 240.02 240.18 154.8K
09:46 240.20 240.55 240.19 240.55 62.8K
09:47 240.55 240.75 240.55 240.74 130.8K
09:48 240.78 240.87 240.58 240.65 201.0K
09:49 240.72 240.78 240.65 240.78 91.1K
09:50 240.76 240.97 240.73 240.83 125.6K
09:51 240.64 240.79 240.60 240.73 226.0K
09:52 240.80 240.92 240.80 240.90 53.0K
09:53 240.92 241.08 240.92 241.06 76.6K
09:54 241.07 241.15 240.95 240.99 80.7K
09:55 240.97 240.97 240.91 240.92 70.2K
09:56 240.97 241.05 240.95 241.02 207.8K
09:57 241.10 241.22 241.10 241.16 120.3K
09:58 241.17 241.25 241.17 241.23 91.5K
09:59 241.26 241.35 241.25 241.32 80.3K
10:00 241.36 241.68 241.36 241.46 217.8K
10:01 241.45 241.50 241.16 241.16 149.8K
10:02 241.15 241.15 240.80 240.85 115.0K
10:03 240.90 240.95 240.60 240.60 149.8K
10:04 240.67 240.69 240.54 240.69 159.6K
10:05 240.70 240.74 240.61 240.70 79.0K
10:06 240.61 240.67 240.45 240.49 78.1K
10:07 240.37 240.37 240.15 240.36 108.0K
10:08 240.33 240.54 240.25 240.43 106.2K
10:09 240.42 240.54 240.30 240.47 81.4K
10:10 240.54 240.55 240.42 240.46 83.0K
10:11 240.46 240.57 240.41 240.50 48.0K
10:12 240.51 240.65 240.51 240.58 51.4K
10:13 240.58 240.58 240.26 240.31 79.6K
10:14 240.34 240.43 240.30 240.39 97.7K
10:15 240.38 240.40 240.23 240.30 83.8K
10:16 240.33 240.50 240.33 240.41 172.2K
10:17 240.44 240.54 240.40 240.54 62.8K
10:18 240.49 240.53 240.32 240.33 37.8K
10:19 240.43 240.49 240.40 240.43 55.8K
10:20 240.39 240.47 240.24 240.47 53.7K
10:21 240.37 240.37 240.19 240.32 82.5K
10:22 240.33 240.33 240.19 240.19 112.5K
10:23 240.21 240.48 240.21 240.37 117.4K
10:24 240.38 240.38 240.12 240.17 70.8K
10:25 240.18 240.18 239.86 239.89 119.2K
10:26 239.93 239.96 239.81 239.81 376.5K
10:27 239.80 239.82 239.63 239.68 130.4K
10:28 239.68 239.85 239.68 239.85 54.6K
10:29 239.86 239.97 239.86 239.92 64.7K
10:30 239.88 239.97 239.81 239.81 120.3K
10:31 239.80 239.82 239.65 239.69 86.8K
10:32 239.76 239.84 239.69 239.82 89.8K
10:33 239.85 239.88 239.74 239.86 48.5K
10:34 239.86 239.86 239.73 239.74 38.4K
10:35 239.70 239.75 239.61 239.65 94.0K
10:36 239.68 239.90 239.68 239.80 110.9K
10:37 239.79 239.90 239.65 239.90 104.9K
10:38 239.90 240.16 239.82 240.16 69.8K
10:39 240.11 240.26 240.11 240.20 74.7K
10:40 240.16 240.28 240.11 240.23 112.0K
10:41 240.26 240.26 240.14 240.26 46.4K
10:42 240.28 240.29 240.19 240.29 31.3K
10:43 240.31 240.31 240.14 240.22 33.5K
10:44 240.21 240.22 240.13 240.13 40.9K
10:45 240.14 240.22 239.87 239.88 74.4K
10:46 239.87 240.02 239.84 239.87 36.2K
10:47 239.91 239.92 239.77 239.82 49.6K
10:48 239.82 239.84 239.71 239.71 45.7K
10:49 239.68 239.77 239.53 239.53 50.3K
10:50 239.54 239.61 239.52 239.55 54.2K
10:51 239.55 239.77 239.55 239.77 53.1K
10:52 239.77 239.77 239.59 239.61 60.4K
10:53 239.63 239.65 239.53 239.56 33.2K
10:54 239.60 239.65 239.57 239.64 29.5K
10:55 239.63 239.83 239.63 239.79 59.6K
10:56 239.76 239.79 239.54 239.61 57.8K
10:57 239.65 239.68 239.59 239.66 25.4K
10:58 239.64 239.74 239.63 239.65 20.0K
10:59 239.71 239.71 239.54 239.55 32.7K
11:00 239.59 239.73 239.57 239.65 44.6K
11:01 239.69 239.72 239.56 239.61 20.7K
11:02 239.67 239.69 239.63 239.65 14.9K
11:03 239.70 239.81 239.67 239.76 21.6K
11:04 239.74 239.81 239.65 239.68 27.1K
11:05 239.73 239.76 239.63 239.63 22.6K
11:06 239.61 239.82 239.57 239.69 28.7K
11:07 239.73 239.83 239.71 239.73 43.4K
11:08 239.74 239.74 239.65 239.66 29.3K
11:09 239.68 239.68 239.56 239.59 39.7K
11:10 239.68 239.68 239.55 239.58 53.2K
11:11 239.60 239.68 239.53 239.53 56.2K
11:12 239.54 239.56 239.47 239.54 45.5K
11:13 239.59 239.61 239.52 239.56 65.7K
11:14 239.54 239.54 239.43 239.43 71.3K
11:15 239.43 239.44 239.34 239.40 68.2K
11:16 239.43 239.73 239.40 239.73 84.5K
11:17 239.72 239.78 239.65 239.78 46.3K
11:18 239.75 239.83 239.75 239.82 33.5K
11:19 239.84 239.98 239.83 239.97 74.3K
11:20 239.94 239.96 239.90 239.90 44.5K
11:21 239.90 239.95 239.80 239.95 966.1K
11:22 239.92 239.98 239.90 239.98 48.3K
11:23 240.00 240.04 239.93 240.02 48.7K
11:24 240.02 240.10 239.97 240.10 48.5K
11:25 240.07 240.24 240.07 240.24 52.0K
11:26 240.25 240.37 240.24 240.34 63.1K
11:27 240.33 240.33 240.28 240.31 50.3K
11:28 240.34 240.34 240.26 240.28 66.9K
11:29 240.32 240.39 240.31 240.39 47.0K
11:30 240.38 240.46 240.38 240.43 57.4K
11:31 240.44 240.49 240.41 240.46 67.1K
11:32 240.46 240.53 240.46 240.51 264.1K
11:33 240.51 240.51 240.34 240.37 70.7K
11:34 240.39 240.43 240.35 240.43 33.2K
11:35 240.43 240.49 240.36 240.38 35.8K
11:36 240.41 240.46 240.40 240.42 40.0K
11:37 240.41 240.41 240.18 240.18 78.5K
11:38 240.24 240.29 240.18 240.23 85.5K
11:39 240.25 240.38 240.23 240.38 59.8K
11:40 240.38 240.40 240.26 240.28 52.1K
11:41 240.35 240.39 240.31 240.36 106.5K
11:42 240.35 240.37 240.23 240.37 57.5K
11:43 240.39 240.39 240.29 240.39 67.1K
11:44 240.41 240.48 240.40 240.41 54.3K
11:45 240.38 240.38 240.27 240.31 39.9K
11:46 240.33 240.36 240.25 240.33 42.7K
11:47 240.35 240.35 240.27 240.30 36.0K
11:48 240.31 240.36 240.29 240.36 25.5K
11:49 240.38 240.41 240.35 240.41 32.1K
11:50 240.40 240.40 240.16 240.18 51.8K
11:51 240.22 240.36 240.22 240.31 45.0K
11:52 240.31 240.31 240.23 240.23 55.2K
11:53 240.23 240.23 240.18 240.19 45.8K
11:54 240.22 240.25 240.12 240.22 80.4K
11:55 240.21 240.22 240.16 240.17 28.6K
11:56 240.17 240.23 240.17 240.20 38.7K
11:57 240.19 240.19 240.11 240.12 37.4K
11:58 240.18 240.19 240.02 240.02 46.3K
11:59 240.02 240.03 239.97 239.99 78.7K
12:00 240.03 240.03 239.89 239.91 217.4K
12:01 239.93 239.99 239.90 239.91 30.0K
12:02 239.90 240.06 239.90 239.98 45.6K
12:03 239.92 240.06 239.92 239.98 35.1K
12:04 239.94 240.06 239.94 240.05 36.3K
12:05 240.06 240.08 239.99 240.05 19.0K
12:06 240.05 240.20 240.05 240.18 20.9K
12:07 240.17 240.18 240.04 240.07 24.6K
12:08 240.06 240.07 239.99 240.07 23.0K
12:09 240.06 240.06 239.98 240.00 25.9K
12:10 239.97 239.98 239.89 239.96 46.2K
12:11 240.02 240.02 239.92 239.92 26.2K
12:12 239.93 240.03 239.93 240.00 18.3K
12:13 239.97 240.01 239.96 240.01 22.0K
12:14 240.02 240.07 240.00 240.07 26.4K
12:15 240.09 240.25 240.09 240.19 66.7K
12:16 240.19 240.21 240.10 240.21 38.4K
12:17 240.21 240.25 240.09 240.25 63.9K
12:18 240.25 240.25 240.16 240.21 33.8K
12:19 240.23 240.31 240.22 240.31 44.3K
12:20 240.29 240.46 240.29 240.46 65.5K
12:21 240.46 240.56 240.46 240.55 98.3K
12:22 240.56 240.62 240.53 240.62 52.5K
12:23 240.62 240.67 240.61 240.62 63.7K
12:24 240.61 240.73 240.61 240.71 47.1K
12:25 240.73 240.79 240.71 240.72 56.1K
12:26 240.75 240.80 240.71 240.79 63.4K
12:27 240.84 240.84 240.72 240.72 56.3K
12:28 240.73 240.73 240.52 240.52 60.1K
12:29 240.53 240.70 240.53 240.69 49.6K
12:30 240.65 240.76 240.63 240.73 55.6K
12:31 240.76 240.80 240.68 240.68 38.8K
12:32 240.69 240.73 240.64 240.64 56.9K
12:33 240.61 240.61 240.54 240.54 36.6K
12:34 240.55 240.71 240.55 240.64 35.9K
12:35 240.65 240.65 240.59 240.59 59.8K
12:36 240.62 240.79 240.59 240.79 36.8K
12:37 240.80 240.83 240.80 240.83 74.3K
12:38 240.83 240.87 240.80 240.81 40.3K
12:39 240.80 240.85 240.78 240.85 41.9K
12:40 240.84 240.84 240.71 240.73 47.5K
12:41 240.77 240.80 240.73 240.79 24.1K
12:42 240.78 240.80 240.75 240.80 34.8K
12:43 240.79 240.84 240.75 240.83 38.9K
12:44 240.82 240.92 240.82 240.89 52.7K
12:45 240.86 240.88 240.81 240.81 77.2K
12:46 240.80 240.83 240.76 240.79 57.1K
12:47 240.79 240.82 240.77 240.82 21.5K
12:48 240.82 240.89 240.74 240.88 51.6K
12:49 240.84 240.92 240.84 240.92 33.3K
12:50 240.88 240.91 240.85 240.85 29.3K
12:51 240.85 240.89 240.83 240.86 319.9K
12:52 240.91 240.94 240.90 240.91 46.0K
12:53 240.91 240.93 240.88 240.91 22.0K
12:54 240.94 241.00 240.94 241.00 27.5K
12:55 240.97 240.98 240.93 240.96 39.8K
12:56 240.96 240.96 240.87 240.87 82.5K
12:57 240.88 240.98 240.84 240.98 44.6K
12:58 240.98 241.06 240.96 241.06 63.5K
12:59 241.06 241.13 241.06 241.10 49.8K
13:00 241.04 241.09 240.98 240.98 81.2K
13:01 240.98 241.07 240.95 241.06 50.1K
13:02 241.06 241.11 241.04 241.05 27.0K
13:03 241.05 241.05 240.97 241.00 35.8K
13:04 241.00 241.01 240.95 240.96 26.5K
13:05 240.96 241.02 240.93 241.00 38.8K
13:06 241.01 241.09 240.99 241.06 25.0K
13:07 241.06 241.06 240.95 240.97 20.8K
13:08 240.96 240.96 240.91 240.94 29.8K
13:09 240.97 240.98 240.95 240.98 35.0K
13:10 240.97 241.05 240.96 241.00 40.7K
13:11 241.00 241.07 241.00 241.07 27.6K
13:12 241.08 241.09 241.05 241.05 54.2K
13:13 241.05 241.10 241.05 241.08 29.2K
13:14 241.09 241.09 241.06 241.07 18.0K
13:15 241.07 241.11 241.02 241.09 44.4K
13:16 241.07 241.08 241.03 241.03 36.1K
13:17 241.05 241.05 240.99 240.99 30.5K
13:18 241.00 241.00 240.95 240.98 16.2K
13:19 240.98 240.99 240.93 240.95 21.0K
13:20 240.93 240.93 240.81 240.83 67.2K
13:21 240.82 240.87 240.81 240.85 27.6K
13:22 240.84 241.02 240.84 241.02 44.2K
13:23 241.03 241.13 241.03 241.07 82.2K
13:24 241.09 241.15 241.06 241.15 43.5K
13:25 241.16 241.16 241.09 241.09 22.0K
13:26 241.09 241.20 241.09 241.19 20.6K
13:27 241.17 241.19 241.11 241.14 37.3K
13:28 241.13 241.17 241.12 241.12 14.0K
13:29 241.13 241.15 241.11 241.15 38.7K
13:30 241.13 241.19 241.12 241.17 29.6K
13:31 241.16 241.18 241.11 241.13 21.2K
13:32 241.14 241.17 241.06 241.16 27.9K
13:33 241.15 241.19 241.14 241.19 72.2K
13:34 241.19 241.19 241.13 241.16 23.1K
13:35 241.17 241.18 241.12 241.16 22.1K
13:36 241.18 241.19 241.14 241.19 16.1K
13:37 241.18 241.21 241.17 241.20 21.1K
13:38 241.20 241.20 241.08 241.10 35.7K
13:39 241.12 241.13 241.08 241.10 31.6K
13:40 241.12 241.19 241.11 241.13 26.8K
13:41 241.12 241.15 241.04 241.13 43.0K
13:42 241.13 241.14 241.06 241.10 24.5K
13:43 241.12 241.22 241.09 241.22 24.1K
13:44 241.22 241.27 241.17 241.18 35.0K
13:45 241.17 241.20 241.15 241.17 45.1K
13:46 241.17 241.19 241.07 241.08 28.1K
13:47 241.11 241.12 241.07 241.07 30.3K
13:48 241.06 241.09 241.02 241.09 24.1K
13:49 241.09 241.09 241.04 241.08 14.8K
13:50 241.06 241.06 240.93 240.93 49.5K
13:51 240.94 241.00 240.94 240.97 35.8K
13:52 240.99 241.03 240.99 241.00 19.4K
13:53 241.03 241.06 241.03 241.03 23.7K
13:54 241.02 241.02 240.93 240.97 43.2K
13:55 240.97 241.00 240.87 240.87 38.3K
13:56 240.87 240.94 240.87 240.92 60.2K
13:57 240.93 241.05 240.93 241.05 32.4K
13:58 241.06 241.10 241.04 241.09 46.0K
13:59 241.09 241.17 241.08 241.17 69.2K
14:00 241.15 241.27 241.13 241.23 117.1K
14:01 241.24 241.28 241.24 241.24 76.9K
14:02 241.22 241.24 241.17 241.20 32.7K
14:03 241.23 241.23 241.20 241.21 36.6K
14:04 241.22 241.24 241.15 241.15 30.3K
14:05 241.15 241.17 240.97 240.97 39.0K
14:06 240.99 240.99 240.92 240.94 40.7K
14:07 240.95 241.05 240.94 241.05 31.5K
14:08 241.02 241.02 240.94 240.94 27.9K
14:09 240.95 240.96 240.87 240.87 31.5K
14:10 240.87 240.87 240.80 240.81 35.7K
14:11 240.80 240.88 240.80 240.85 51.7K
14:12 240.89 241.01 240.89 240.98 26.5K
14:13 241.00 241.01 240.94 240.96 191.6K
14:14 240.95 241.08 240.95 241.08 33.0K
14:15 241.09 241.21 241.09 241.21 32.3K
14:16 241.21 241.21 241.10 241.14 29.2K
14:17 241.14 241.16 241.12 241.14 31.0K
14:18 241.15 241.16 241.13 241.15 52.5K
14:19 241.13 241.13 241.07 241.07 47.9K
14:20 241.07 241.10 241.02 241.04 20.6K
14:21 241.06 241.17 241.06 241.14 28.2K
14:22 241.14 241.17 241.12 241.17 24.8K
14:23 241.18 241.20 241.15 241.20 102.1K
14:24 241.20 241.25 241.19 241.22 37.2K
14:25 241.22 241.28 241.22 241.27 41.2K
14:26 241.26 241.27 241.21 241.21 28.5K
14:27 241.21 241.23 241.18 241.18 30.2K
14:28 241.19 241.19 241.11 241.13 30.9K
14:29 241.13 241.21 241.13 241.19 23.2K
14:30 241.24 241.31 241.22 241.29 30.7K
14:31 241.26 241.31 241.26 241.29 28.4K
14:32 241.30 241.33 241.26 241.31 102.7K
14:33 241.30 241.32 241.25 241.32 34.6K
14:34 241.31 241.34 241.28 241.34 49.5K
14:35 241.35 241.35 241.31 241.32 51.3K
14:36 241.33 241.39 241.32 241.34 35.5K
14:37 241.36 241.36 241.28 241.29 48.8K
14:38 241.30 241.32 241.29 241.32 22.3K
14:39 241.31 241.33 241.29 241.32 17.2K
14:40 241.31 241.37 241.29 241.29 26.5K
14:41 241.27 241.29 241.26 241.28 78.0K
14:42 241.27 241.28 241.19 241.19 23.2K
14:43 241.21 241.27 241.21 241.25 13.4K
14:44 241.25 241.26 241.20 241.21 21.7K
14:45 241.22 241.26 241.09 241.24 154.0K
14:46 241.23 241.24 241.09 241.18 58.4K
14:47 241.16 241.25 241.16 241.24 37.3K
14:48 241.22 241.30 241.21 241.30 42.7K
14:49 241.28 241.32 241.28 241.31 40.1K
14:50 241.30 241.30 241.22 241.27 34.6K
14:51 241.28 241.28 241.22 241.24 34.0K
14:52 241.24 241.24 241.13 241.20 53.0K
14:53 241.19 241.24 241.19 241.19 23.4K
14:54 241.18 241.22 241.16 241.21 21.2K
14:55 241.23 241.31 241.23 241.30 41.9K
14:56 241.28 241.32 241.27 241.30 26.9K
14:57 241.30 241.37 241.30 241.35 22.0K
14:58 241.35 241.36 241.33 241.33 30.6K
14:59 241.33 241.36 241.31 241.34 25.1K
15:00 241.32 241.37 241.31 241.36 58.4K
15:01 241.35 241.37 241.31 241.36 36.4K
15:02 241.35 241.42 241.31 241.42 56.0K
15:03 241.41 241.41 241.36 241.40 16.9K
15:04 241.39 241.40 241.36 241.38 26.6K
15:05 241.38 241.44 241.38 241.39 29.4K
15:06 241.39 241.39 241.27 241.27 40.0K
15:07 241.27 241.27 241.16 241.16 43.8K
15:08 241.19 241.21 241.15 241.21 38.3K
15:09 241.21 241.23 241.18 241.19 197.8K
15:10 241.19 241.19 241.04 241.10 69.6K
15:11 241.12 241.25 241.11 241.18 182.1K
15:12 241.18 241.22 241.18 241.21 33.6K
15:13 241.20 241.23 241.17 241.22 22.4K
15:14 241.22 241.23 241.19 241.19 38.9K
15:15 241.18 241.18 241.06 241.09 77.6K
15:16 241.11 241.16 241.10 241.15 55.2K
15:17 241.16 241.26 241.16 241.26 70.3K
15:18 241.28 241.35 241.28 241.35 114.2K
15:19 241.33 241.40 241.32 241.37 26.5K
15:20 241.36 241.39 241.35 241.39 57.2K
15:21 241.40 241.42 241.37 241.42 48.1K
15:22 241.43 241.43 241.35 241.40 41.9K
15:23 241.41 241.46 241.41 241.44 47.2K
15:24 241.42 241.42 241.37 241.38 75.7K
15:25 241.38 241.40 241.36 241.36 47.7K
15:26 241.37 241.37 241.28 241.28 80.8K
15:27 241.29 241.31 241.26 241.28 36.4K
15:28 241.28 241.29 241.25 241.26 31.5K
15:29 241.24 241.24 241.19 241.21 34.2K
15:30 241.19 241.21 241.16 241.19 46.0K
15:31 241.15 241.19 241.14 241.16 33.9K
15:32 241.16 241.16 241.11 241.11 37.3K
15:33 241.12 241.15 241.12 241.14 56.1K
15:34 241.14 241.19 241.14 241.14 68.2K
15:35 241.14 241.16 241.11 241.12 60.8K
15:36 241.13 241.13 241.06 241.07 218.2K
15:37 241.07 241.10 241.06 241.06 60.4K
15:38 241.07 241.11 241.05 241.10 66.3K
15:39 241.10 241.19 241.10 241.19 59.4K
15:40 241.19 241.20 241.15 241.18 43.6K
15:41 241.18 241.19 241.11 241.19 92.3K
15:42 241.18 241.19 241.13 241.15 64.3K
15:43 241.16 241.22 241.15 241.21 73.7K
15:44 241.21 241.22 241.13 241.16 48.7K
15:45 241.15 241.23 241.15 241.20 57.0K
15:46 241.21 241.23 241.20 241.23 57.3K
15:47 241.24 241.27 241.23 241.26 77.5K
15:48 241.25 241.34 241.24 241.34 85.8K
15:49 241.35 241.48 241.32 241.48 80.8K
15:50 241.55 241.60 241.35 241.35 351.6K
15:51 241.41 241.46 241.38 241.38 141.9K
15:52 241.43 241.43 241.19 241.22 118.5K
15:53 241.25 241.38 241.23 241.38 114.5K
15:54 241.37 241.47 241.26 241.47 136.1K
15:55 241.54 241.54 241.27 241.31 234.4K
15:56 241.35 241.36 241.20 241.23 183.0K
15:57 241.26 241.44 241.26 241.43 219.3K
15:58 241.42 241.50 241.42 241.48 235.5K
15:59 241.47 241.47 241.34 241.34 930.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 239.62 241.68 239.33 241.34 28.9M
2025-09-25 238.98 239.99 237.55 239.29 37.2M
2025-09-24 243.90 244.61 241.56 241.60 36.0M
2025-09-23 245.01 247.18 243.44 243.84 41.9M
2025-09-22 242.24 244.79 241.11 244.39 53.6M
2025-09-19 245.57 245.57 242.51 242.98 56.1M
2025-09-18 240.80 245.15 240.13 244.84 49.2M
2025-09-17 238.82 244.28 237.02 238.89 80.0M
2025-09-16 238.45 238.93 236.76 238.28 37.1M
2025-09-15 239.23 240.04 238.55 239.35 33.0M
2025-09-12 240.20 240.32 238.20 238.34 46.1M
2025-09-11 236.85 240.93 236.24 240.80 43.6M
2025-09-10 237.31 238.27 235.46 236.43 33.9M
2025-09-09 237.90 237.96 235.42 236.85 35.4M
2025-09-08 238.51 238.56 236.39 238.25 31.5M
2025-09-05 237.72 239.68 234.95 237.77 47.5M
2025-09-04 234.23 236.67 233.58 236.59 30.3M
2025-09-03 233.27 235.26 232.46 233.67 33.3M
2025-09-02 231.99 234.40 231.47 233.90 33.1M
2025-08-29 236.74 237.02 234.37 235.17 29.3M
2025-08-28 236.96 236.97 235.35 236.22 25.0M
2025-08-27 233.74 236.12 233.56 235.94 25.4M
2025-08-26 232.83 234.87 232.59 234.28 25.1M
2025-08-25 234.14 234.30 232.36 232.36 28.5M
2025-08-22 227.37 235.42 227.18 234.83 58.2M
2025-08-21 224.41 226.32 223.78 225.97 24.5M
2025-08-20 225.93 226.38 223.69 225.41 29.2M
2025-08-19 228.02 228.98 225.69 226.21 25.0M
2025-08-18 227.21 228.46 226.94 227.96 20.1M
2025-08-15 228.64 228.78 226.04 227.13 33.6M
2025-08-14 228.44 228.80 226.17 228.24 55.9M
2025-08-13 228.26 231.46 227.83 231.22 41.7M
2025-08-12 221.85 226.98 221.15 226.81 44.0M
2025-08-11 220.77 221.68 219.81 220.27 25.2M
2025-08-08 221.07 221.57 219.74 220.32 28.3M
2025-08-07 222.76 222.84 218.51 219.84 37.1M
2025-08-06 220.95 220.99 219.38 220.56 23.1M
2025-08-05 220.56 221.26 218.24 220.85 31.3M
2025-08-04 216.55 219.74 216.08 219.73 35.0M
2025-08-01 216.22 216.56 212.34 214.92 63.9M
2025-07-31 220.46 222.02 218.88 219.39 42.9M
2025-07-30 223.66 224.93 220.12 221.56 48.9M
2025-07-29 225.61 225.69 222.06 222.69 28.7M
2025-07-28 225.32 225.44 223.43 224.12 24.9M
2025-07-25 224.42 224.60 222.54 224.38 24.6M
2025-07-24 225.52 225.85 223.48 223.55 29.4M
2025-07-23 224.82 226.71 224.07 226.68 37.5M
2025-07-22 221.62 223.81 220.66 223.27 30.9M
2025-07-21 223.54 224.41 221.25 221.43 28.2M
2025-07-18 225.29 225.36 221.98 222.33 49.0M
2025-07-17 221.08 224.20 220.71 223.92 43.5M
2025-07-16 220.22 221.37 216.91 221.02 48.2M
2025-07-15 224.07 224.23 218.79 218.82 44.2M
2025-07-14 221.37 223.34 221.06 223.19 24.6M
2025-07-11 223.17 223.54 221.57 221.70 31.6M
2025-07-10 223.39 226.05 222.86 224.80 33.9M
2025-07-09 222.57 223.69 221.12 223.65 32.4M
2025-07-08 220.58 222.29 220.33 221.25 36.3M
2025-07-07 221.57 222.82 218.41 219.73 41.6M
2025-07-03 222.01 223.33 221.77 223.08 23.5M
2025-07-02 218.37 221.10 217.36 221.03 35.7M
2025-07-01 214.62 220.53 214.15 218.01 43.9M
2025-06-30 216.68 216.71 215.39 215.79 25.6M
2025-06-27 216.05 217.41 214.13 215.48 47.7M
2025-06-26 212.83 215.55 212.70 215.41 26.3M
2025-06-25 214.66 214.73 211.89 211.97 27.7M
2025-06-24 213.29 214.93 212.36 214.47 31.8M
2025-06-23 208.48 211.78 206.81 211.77 35.5M
2025-06-20 211.11 211.25 208.46 209.21 37.0M
2025-06-18 208.44 211.39 207.78 209.65 42.9M
2025-06-17 209.06 210.45 208.37 208.55 32.8M
2025-06-16 210.48 211.95 209.64 210.77 29.0M
2025-06-13 209.84 211.44 208.22 208.89 60.6M
2025-06-12 212.17 213.27 211.63 212.78 25.4M
2025-06-11 215.58 215.93 213.30 213.63 31.1M
2025-06-10 214.46 215.43 213.81 214.51 30.2M
2025-06-09 213.87 214.28 212.55 213.36 34.0M
2025-06-06 211.50 212.13 210.60 211.90 32.1M
2025-06-05 208.70 209.83 207.00 208.53 35.8M
2025-06-04 209.18 210.01 208.14 208.44 27.2M
2025-06-03 206.46 209.61 205.55 209.03 37.7M
2025-06-02 205.32 205.84 202.67 205.71 30.3M
2025-05-30 205.14 206.25 203.54 205.07 37.8M
2025-05-29 206.95 207.06 204.47 206.12 32.8M
2025-05-28 207.71 208.03 205.20 205.51 26.0M
2025-05-27 205.64 207.75 204.16 207.70 31.7M
2025-05-23 199.78 203.26 199.65 202.56 29.1M
2025-05-22 202.29 204.37 201.53 203.20 31.8M
2025-05-21 206.63 207.61 202.84 203.21 36.7M
2025-05-20 208.66 209.76 207.96 209.08 22.1M
2025-05-19 206.80 209.09 206.26 208.97 25.9M
2025-05-16 208.42 210.13 207.78 209.85 28.9M
2025-05-15 206.58 208.19 205.39 208.13 21.6M
2025-05-14 208.04 208.54 206.53 206.78 26.3M
2025-05-13 208.93 209.61 207.96 208.63 28.3M
2025-05-12 208.84 209.73 205.82 207.87 38.2M
2025-05-09 201.54 202.28 199.96 200.81 17.2M
2025-05-08 199.77 202.74 198.26 201.18 32.6M
2025-05-07 198.10 198.56 196.04 197.42 24.0M
2025-05-06 196.59 198.59 195.64 196.77 24.6M
2025-05-05 198.57 200.50 198.08 198.94 20.8M
2025-05-02 198.33 201.21 198.18 200.48 30.2M
2025-05-01 195.71 197.67 193.74 196.07 33.2M
2025-04-30 193.14 195.48 190.72 194.86 29.0M
2025-04-29 194.47 196.86 193.01 196.09 20.1M
2025-04-28 194.50 196.15 192.53 194.94 22.5M
2025-04-25 192.72 194.26 191.55 194.12 25.0M
2025-04-24 190.76 194.37 189.89 194.06 29.8M
2025-04-23 192.92 195.51 189.84 190.25 44.9M
2025-04-22 185.15 188.10 184.55 187.47 34.5M
2025-04-21 185.00 185.29 180.77 182.74 26.0M
2025-04-17 184.99 187.43 184.46 186.48 42.4M
2025-04-16 185.70 186.73 182.56 184.97 35.1M
2025-04-15 186.34 189.05 185.84 186.76 30.7M
2025-04-14 187.81 187.97 183.05 186.53 35.2M
2025-04-11 181.14 184.85 178.58 184.36 45.0M
2025-04-10 184.52 185.48 176.98 181.71 67.5M
2025-04-09 172.72 192.11 171.74 189.68 123.0M
2025-04-08 185.69 185.92 172.34 174.82 61.1M
2025-04-07 174.32 190.25 171.73 179.55 96.7M
2025-04-04 182.61 184.05 176.67 181.19 92.6M
2025-04-03 193.11 195.06 189.20 189.65 60.6M
2025-04-02 196.78 203.33 196.54 202.66 36.6M
2025-04-01 198.99 201.23 196.66 199.51 26.1M
2025-03-31 197.48 200.64 195.49 199.49 32.3M
2025-03-28 204.54 204.58 199.38 200.45 26.7M
2025-03-27 205.33 206.35 203.76 204.61 24.0M
2025-03-26 207.96 208.82 204.68 205.59 19.4M
2025-03-25 208.69 209.27 207.09 207.70 17.8M
2025-03-24 206.96 209.23 206.69 208.86 25.8M
2025-03-21 202.72 204.42 201.76 203.79 39.5M
2025-03-20 204.32 207.30 204.20 205.06 25.7M
2025-03-19 203.35 207.68 202.90 206.37 31.6M
2025-03-18 203.85 203.92 202.35 203.21 23.7M
2025-03-17 202.71 206.02 202.60 205.45 26.9M
2025-03-14 200.24 203.07 199.34 202.89 34.1M
2025-03-13 201.27 202.03 197.00 198.10 31.3M
2025-03-12 203.05 203.75 199.55 201.10 36.9M
2025-03-11 201.12 203.22 198.53 200.75 51.5M
2025-03-10 203.44 204.74 198.75 200.77 39.4M
2025-03-07 204.97 207.11 201.73 205.95 43.5M
2025-03-06 205.78 208.12 203.90 205.28 39.3M
2025-03-05 206.45 208.84 204.82 208.47 35.8M
2025-03-04 205.93 209.77 203.19 206.42 56.4M
2025-03-03 215.40 215.96 207.42 208.78 36.3M
2025-02-28 211.64 214.66 210.96 214.65 32.0M
2025-02-27 215.64 216.49 212.22 212.39 29.4M
2025-02-26 216.06 218.41 214.84 215.68 25.5M
2025-02-25 216.37 217.27 213.49 215.41 33.7M
2025-02-24 218.79 218.79 215.15 216.23 30.2M
2025-02-21 226.00 226.36 217.46 217.80 45.0M
2025-02-20 226.01 226.19 223.01 224.26 18.5M
2025-02-19 225.41 227.15 225.08 226.43 16.2M
2025-02-18 226.15 227.67 225.51 227.21 15.2M
2025-02-14 227.27 227.98 225.61 225.97 13.6M
2025-02-13 225.04 226.34 223.75 226.14 21.4M
2025-02-12 222.26 224.48 221.79 223.62 25.6M
2025-02-11 225.05 226.42 224.81 225.70 18.2M
2025-02-10 227.37 227.52 225.86 227.02 14.6M
2025-02-07 228.85 229.25 225.58 226.00 28.9M
2025-02-06 230.51 230.70 227.30 228.65 18.8M
2025-02-05 228.06 229.50 226.89 229.40 15.2M
2025-02-04 223.60 227.13 223.21 226.93 18.0M
2025-02-03 221.51 225.55 220.67 223.83 34.0M
2025-01-31 228.75 230.32 225.54 226.48 35.3M
2025-01-30 228.52 230.05 226.92 228.53 25.6M
2025-01-29 226.68 228.22 224.58 226.23 20.3M
2025-01-28 226.74 227.56 225.18 226.75 16.8M
2025-01-27 226.71 229.62 225.21 226.50 27.5M
2025-01-24 228.82 230.23 228.04 228.69 19.1M
2025-01-23 226.93 229.35 226.55 229.33 20.9M
2025-01-22 229.35 229.85 227.83 228.29 21.3M
2025-01-21 227.52 229.89 226.99 229.79 26.1M
2025-01-17 226.93 226.97 224.67 225.46 26.8M
2025-01-16 224.15 225.23 222.71 224.49 21.0M
2025-01-15 225.44 225.58 223.00 224.04 30.1M
2025-01-14 219.18 220.23 217.22 219.72 25.4M
2025-01-13 214.50 217.52 213.97 217.25 28.6M
2025-01-10 218.31 218.71 215.31 216.83 37.4M
2025-01-08 220.90 222.31 219.01 221.71 26.8M
2025-01-07 225.58 226.52 221.38 222.72 28.8M
2025-01-06 225.76 227.17 224.14 224.52 23.5M
2025-01-03 222.07 224.82 221.38 224.43 24.5M
2025-01-02 222.93 224.37 219.60 221.14 29.4M