SPDR® S&P Regional Banking ETF

KRE
🏛️ usa →
64.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.13 64.16 64.06 64.08 59.4K
09:31 64.09 64.09 63.98 63.98 22.9K
09:32 64.00 64.15 64.00 64.15 42.1K
09:33 64.16 64.25 64.15 64.19 45.5K
09:34 64.21 64.29 64.20 64.23 30.9K
09:35 64.19 64.27 64.18 64.23 32.5K
09:36 64.24 64.30 64.24 64.30 49.6K
09:37 64.31 64.32 64.27 64.28 32.1K
09:38 64.22 64.28 64.22 64.24 115.1K
09:39 64.25 64.27 64.22 64.26 35.7K
09:40 64.28 64.28 64.22 64.22 12.9K
09:41 64.22 64.32 64.22 64.32 28.9K
09:42 64.32 64.35 64.29 64.31 25.5K
09:43 64.31 64.33 64.29 64.29 16.1K
09:44 64.26 64.34 64.26 64.33 44.6K
09:45 64.31 64.36 64.28 64.35 44.4K
09:46 64.34 64.42 64.32 64.42 29.9K
09:47 64.42 64.44 64.42 64.43 9.6K
09:48 64.46 64.47 64.44 64.45 30.2K
09:49 64.46 64.47 64.44 64.47 11.2K
09:50 64.48 64.52 64.46 64.47 36.9K
09:51 64.45 64.53 64.45 64.49 25.1K
09:52 64.50 64.52 64.49 64.52 14.7K
09:53 64.54 64.60 64.54 64.60 77.5K
09:54 64.60 64.64 64.59 64.61 64.3K
09:55 64.62 64.66 64.59 64.65 150.3K
09:56 64.66 64.66 64.60 64.63 74.0K
09:57 64.64 64.66 64.62 64.61 48.2K
09:58 64.62 64.62 64.54 64.54 18.9K
09:59 64.56 64.57 64.53 64.57 13.4K
10:00 64.55 64.65 64.55 64.56 46.3K
10:01 64.57 64.58 64.45 64.45 39.9K
10:02 64.44 64.44 64.34 64.37 40.8K
10:03 64.36 64.37 64.29 64.30 58.5K
10:04 64.30 64.35 64.28 64.33 129.4K
10:05 64.34 64.35 64.30 64.32 34.9K
10:06 64.31 64.31 64.27 64.27 66.7K
10:07 64.24 64.24 64.16 64.21 70.3K
10:08 64.22 64.24 64.19 64.21 41.0K
10:09 64.23 64.26 64.19 64.26 27.0K
10:10 64.29 64.29 64.26 64.26 24.1K
10:11 64.26 64.30 64.25 64.29 26.5K
10:12 64.30 64.31 64.29 64.29 28.5K
10:13 64.26 64.27 64.23 64.22 32.6K
10:14 64.23 64.25 64.20 64.21 44.9K
10:15 64.20 64.20 64.12 64.14 67.1K
10:16 64.14 64.18 64.13 64.16 66.6K
10:17 64.16 64.16 64.13 64.16 82.4K
10:18 64.14 64.16 64.08 64.09 73.6K
10:19 64.10 64.14 64.10 64.10 80.2K
10:20 64.09 64.11 64.03 64.11 46.6K
10:21 64.09 64.09 64.05 64.07 29.4K
10:22 64.07 64.08 64.04 64.04 56.4K
10:23 64.05 64.12 64.05 64.10 40.5K
10:24 64.09 64.09 64.04 64.06 42.0K
10:25 64.06 64.07 64.00 64.00 37.5K
10:26 64.01 64.03 63.98 64.01 41.0K
10:27 64.00 64.00 63.94 63.95 30.1K
10:28 63.94 63.96 63.93 63.96 90.5K
10:29 63.97 64.01 63.97 64.00 39.8K
10:30 63.98 64.01 63.96 63.96 78.1K
10:31 63.95 63.96 63.90 63.92 32.3K
10:32 63.92 63.95 63.90 63.93 9.5K
10:33 63.94 63.94 63.92 63.94 10.6K
10:34 63.95 63.95 63.87 63.87 44.7K
10:35 63.87 63.88 63.85 63.85 23.0K
10:36 63.85 63.88 63.85 63.87 15.9K
10:37 63.87 63.90 63.83 63.90 14.2K
10:38 63.89 63.94 63.86 63.92 17.1K
10:39 63.90 63.92 63.89 63.91 21.1K
10:40 63.89 63.92 63.89 63.91 10.6K
10:41 63.90 63.90 63.85 63.88 24.6K
10:42 63.88 63.88 63.85 63.87 12.3K
10:43 63.87 63.87 63.80 63.83 34.6K
10:44 63.83 63.84 63.80 63.80 27.9K
10:45 63.81 63.84 63.75 63.75 57.4K
10:46 63.77 63.80 63.74 63.75 42.9K
10:47 63.75 63.75 63.73 63.73 56.1K
10:48 63.73 63.73 63.69 63.69 35.8K
10:49 63.70 63.75 63.70 63.70 26.7K
10:50 63.70 63.72 63.68 63.72 33.8K
10:51 63.72 63.74 63.72 63.74 20.2K
10:52 63.75 63.75 63.70 63.73 26.1K
10:53 63.71 63.71 63.68 63.69 20.8K
10:54 63.69 63.74 63.69 63.70 16.3K
10:55 63.71 63.75 63.71 63.74 29.7K
10:56 63.74 63.75 63.69 63.70 34.8K
10:57 63.71 63.74 63.71 63.74 42.0K
10:58 63.74 63.75 63.72 63.73 120.4K
10:59 63.74 63.74 63.71 63.71 35.5K
11:00 63.72 63.76 63.71 63.74 30.7K
11:01 63.74 63.75 63.71 63.73 27.1K
11:02 63.73 63.73 63.72 63.73 12.8K
11:03 63.73 63.75 63.73 63.74 24.3K
11:04 63.75 63.75 63.70 63.71 17.6K
11:05 63.71 63.74 63.70 63.73 18.4K
11:06 63.72 63.76 63.72 63.75 17.6K
11:07 63.77 63.78 63.75 63.76 18.3K
11:08 63.75 63.78 63.75 63.76 6.4K
11:09 63.76 63.78 63.75 63.76 33.6K
11:10 63.76 63.80 63.76 63.78 24.7K
11:11 63.80 63.84 63.80 63.80 38.8K
11:12 63.80 63.81 63.78 63.81 17.7K
11:13 63.82 63.82 63.81 63.82 7.8K
11:14 63.81 63.81 63.79 63.79 10.4K
11:15 63.78 63.78 63.76 63.77 18.7K
11:16 63.77 63.85 63.77 63.85 32.8K
11:17 63.87 63.89 63.85 63.87 24.3K
11:18 63.88 63.90 63.88 63.89 13.4K
11:19 63.90 63.94 63.89 63.93 40.3K
11:20 63.94 63.95 63.93 63.95 20.5K
11:21 63.94 63.99 63.93 63.99 18.7K
11:22 63.98 63.99 63.96 63.98 14.0K
11:23 63.99 64.01 63.98 64.00 21.4K
11:24 63.99 64.01 63.99 64.01 13.5K
11:25 64.01 64.02 64.01 64.02 22.8K
11:26 64.02 64.04 64.02 64.03 9.0K
11:27 64.01 64.01 64.00 64.00 58.1K
11:28 64.01 64.01 63.99 64.00 17.5K
11:29 64.00 64.03 64.00 64.03 15.7K
11:30 64.04 64.06 64.03 64.04 16.3K
11:31 64.04 64.07 64.04 64.07 13.3K
11:32 64.07 64.08 64.07 64.07 15.5K
11:33 64.07 64.08 64.06 64.07 15.1K
11:34 64.07 64.09 64.07 64.09 9.3K
11:35 64.09 64.10 64.06 64.06 33.8K
11:36 64.08 64.09 64.06 64.08 15.4K
11:37 64.08 64.08 64.02 64.02 35.0K
11:38 64.02 64.07 64.02 64.05 24.6K
11:39 64.06 64.10 64.06 64.10 7.7K
11:40 64.09 64.09 64.04 64.05 28.1K
11:41 64.06 64.10 64.06 64.09 17.5K
11:42 64.09 64.11 64.07 64.11 7.6K
11:43 64.11 64.11 64.10 64.12 14.7K
11:44 64.13 64.15 64.11 64.11 26.0K
11:45 64.11 64.11 64.10 64.11 8.3K
11:46 64.09 64.12 64.09 64.11 7.4K
11:47 64.12 64.12 64.09 64.09 4.9K
11:48 64.09 64.09 64.07 64.08 12.7K
11:49 64.09 64.09 64.06 64.07 10.5K
11:50 64.07 64.07 64.02 64.02 25.4K
11:51 64.03 64.08 64.03 64.08 14.4K
11:52 64.06 64.06 64.05 64.06 11.9K
11:53 64.05 64.06 64.05 64.06 2.4K
11:54 64.07 64.07 64.04 64.05 16.7K
11:55 64.05 64.05 64.02 64.01 13.4K
11:56 64.04 64.04 64.04 64.04 2.0K
11:57 64.03 64.03 64.01 64.01 9.0K
11:58 64.02 64.02 63.97 63.97 12.2K
11:59 63.96 63.96 63.94 63.94 7.1K
12:00 63.95 63.95 63.91 63.91 23.6K
12:01 63.91 63.91 63.87 63.87 11.9K
12:02 63.87 63.92 63.87 63.89 15.3K
12:03 63.89 63.93 63.89 63.91 12.3K
12:04 63.91 63.92 63.90 63.92 8.0K
12:05 63.92 63.93 63.91 63.93 5.5K
12:06 63.94 63.97 63.94 63.96 18.5K
12:07 63.97 63.97 63.93 63.95 6.7K
12:08 63.93 63.94 63.93 63.94 5.4K
12:09 63.92 63.93 63.92 63.92 2.1K
12:10 63.91 63.93 63.90 63.93 351.9K
12:11 63.94 63.96 63.94 63.95 19.6K
12:12 63.97 63.97 63.96 63.96 11.3K
12:13 63.96 63.97 63.96 63.96 7.4K
12:14 63.97 63.97 63.95 63.97 5.4K
12:15 63.98 64.01 63.98 63.98 33.1K
12:16 63.97 63.98 63.95 63.98 11.8K
12:17 63.98 63.99 63.94 63.98 10.5K
12:18 63.98 63.98 63.97 63.98 6.5K
12:19 63.98 64.01 63.98 64.01 5.7K
12:20 64.01 64.04 64.01 64.04 9.8K
12:21 64.05 64.06 64.05 64.06 12.9K
12:22 64.05 64.06 64.05 64.05 3.0K
12:23 64.07 64.11 64.07 64.10 8.3K
12:24 64.10 64.13 64.10 64.13 295.6K
12:25 64.14 64.16 64.13 64.16 8.0K
12:26 64.17 64.22 64.16 64.22 13.4K
12:27 64.23 64.23 64.20 64.20 5.5K
12:28 64.19 64.19 64.15 64.15 12.2K
12:29 64.15 64.20 64.15 64.19 3.6K
12:30 64.18 64.21 64.18 64.19 10.5K
12:31 64.20 64.20 64.17 64.17 8.1K
12:32 64.17 64.18 64.14 64.15 19.0K
12:33 64.14 64.14 64.12 64.13 18.1K
12:34 64.15 64.18 64.14 64.16 13.2K
12:35 64.15 64.15 64.13 64.13 8.0K
12:36 64.14 64.18 64.14 64.18 24.6K
12:37 64.19 64.20 64.18 64.19 14.0K
12:38 64.20 64.20 64.20 64.19 8.7K
12:39 64.19 64.20 64.18 64.19 7.0K
12:40 64.20 64.20 64.15 64.16 11.0K
12:41 64.16 64.16 64.15 64.16 6.3K
12:42 64.17 64.17 64.16 64.16 5.9K
12:43 64.16 64.19 64.16 64.17 12.5K
12:44 64.18 64.21 64.18 64.19 7.7K
12:45 64.18 64.19 64.15 64.15 6.2K
12:46 64.16 64.16 64.14 64.15 5.1K
12:47 64.15 64.15 64.14 64.15 4.5K
12:48 64.16 64.18 64.15 64.18 16.5K
12:49 64.17 64.17 64.16 64.17 5.1K
12:50 64.17 64.17 64.15 64.15 24.8K
12:51 64.15 64.15 64.14 64.14 21.4K
12:52 64.16 64.16 64.15 64.15 4.6K
12:53 64.14 64.14 64.13 64.14 4.5K
12:54 64.14 64.14 64.14 64.14 9.0K
12:55 64.15 64.15 64.13 64.15 13.0K
12:56 64.15 64.16 64.15 64.16 1.9K
12:57 64.13 64.17 64.13 64.17 7.4K
12:58 64.17 64.19 64.16 64.19 26.2K
12:59 64.20 64.24 64.20 64.23 23.7K
13:00 64.22 64.22 64.20 64.20 33.8K
13:01 64.19 64.19 64.17 64.19 11.4K
13:02 64.18 64.18 64.18 64.18 3.3K
13:03 64.16 64.16 64.13 64.15 9.7K
13:04 64.14 64.14 64.13 64.13 2.9K
13:05 64.13 64.15 64.12 64.15 15.2K
13:06 64.16 64.16 64.15 64.16 8.9K
13:07 64.15 64.15 64.14 64.15 6.5K
13:08 64.15 64.15 64.12 64.13 13.8K
13:09 64.14 64.14 64.12 64.14 12.8K
13:10 64.13 64.15 64.13 64.15 4.6K
13:11 64.13 64.14 64.13 64.14 4.0K
13:12 64.14 64.14 64.13 64.13 7.7K
13:13 64.13 64.14 64.13 64.13 3.9K
13:14 64.14 64.14 64.13 64.14 9.1K
13:15 64.15 64.18 64.15 64.18 10.3K
13:16 64.17 64.17 64.17 64.17 1.0K
13:17 64.16 64.16 64.15 64.15 4.6K
13:18 64.14 64.16 64.14 64.16 2.2K
13:19 64.15 64.15 64.11 64.11 6.8K
13:20 64.11 64.11 64.09 64.09 12.4K
13:21 64.09 64.10 64.09 64.09 12.0K
13:22 64.10 64.14 64.10 64.13 13.2K
13:23 64.14 64.18 64.14 64.16 6.3K
13:24 64.16 64.19 64.16 64.19 2.7K
13:25 64.20 64.20 64.18 64.19 4.4K
13:26 64.17 64.19 64.17 64.19 5.5K
13:27 64.17 64.17 64.16 64.16 1.8K
13:28 64.15 64.16 64.15 64.16 1.0K
13:29 64.16 64.16 64.15 64.15 9.4K
13:30 64.15 64.16 64.15 64.16 11.3K
13:31 64.16 64.16 64.13 64.13 8.9K
13:32 64.13 64.14 64.13 64.13 4.6K
13:33 64.14 64.17 64.14 64.17 9.8K
13:34 64.16 64.17 64.14 64.15 9.4K
13:35 64.16 64.16 64.14 64.16 18.4K
13:36 64.16 64.17 64.16 64.17 8.9K
13:37 64.18 64.19 64.18 64.19 5.9K
13:38 64.18 64.18 64.17 64.17 6.1K
13:39 64.17 64.18 64.15 64.17 16.6K
13:40 64.16 64.21 64.16 64.19 15.9K
13:41 64.20 64.23 64.20 64.22 6.9K
13:42 64.22 64.22 64.19 64.19 60.7K
13:43 64.20 64.22 64.20 64.23 21.2K
13:44 64.23 64.24 64.23 64.23 15.8K
13:45 64.23 64.25 64.23 64.24 4.9K
13:46 64.23 64.23 64.23 64.22 3.5K
13:47 64.23 64.24 64.23 64.23 1.7K
13:48 64.22 64.22 64.20 64.22 5.5K
13:49 64.22 64.22 64.20 64.20 2.9K
13:50 64.20 64.20 64.18 64.18 7.9K
13:51 64.18 64.20 64.17 64.20 20.6K
13:52 64.20 64.20 64.20 64.19 16.0K
13:53 64.21 64.21 64.20 64.19 3.9K
13:54 64.19 64.19 64.17 64.16 5.7K
13:55 64.18 64.18 64.15 64.15 5.6K
13:56 64.15 64.18 64.15 64.18 17.7K
13:57 64.18 64.20 64.18 64.20 13.5K
13:58 64.21 64.21 64.19 64.20 5.6K
13:59 64.21 64.23 64.21 64.23 12.0K
14:00 64.23 64.26 64.22 64.25 16.7K
14:01 64.25 64.26 64.25 64.25 4.8K
14:02 64.24 64.24 64.22 64.24 9.8K
14:03 64.24 64.24 64.23 64.23 4.4K
14:04 64.23 64.23 64.20 64.19 3.0K
14:05 64.19 64.19 64.15 64.15 7.1K
14:06 64.15 64.15 64.13 64.13 4.9K
14:07 64.13 64.16 64.13 64.16 8.4K
14:08 64.15 64.16 64.15 64.15 3.1K
14:09 64.14 64.14 64.12 64.12 2.3K
14:10 64.12 64.12 64.12 64.11 6.9K
14:11 64.11 64.13 64.11 64.11 10.5K
14:12 64.13 64.15 64.13 64.14 10.6K
14:13 64.15 64.15 64.12 64.11 9.4K
14:14 64.13 64.15 64.13 64.15 5.2K
14:15 64.15 64.17 64.15 64.17 3.2K
14:16 64.16 64.16 64.15 64.15 21.2K
14:17 64.15 64.18 64.15 64.18 21.8K
14:18 64.18 64.18 64.18 64.18 206.8K
14:19 64.17 64.18 64.17 64.17 6.5K
14:20 64.16 64.16 64.15 64.15 27.6K
14:21 64.16 64.19 64.16 64.17 21.9K
14:22 64.17 64.17 64.17 64.17 9.2K
14:23 64.17 64.19 64.16 64.19 7.4K
14:24 64.19 64.22 64.19 64.21 10.9K
14:25 64.21 64.25 64.21 64.24 17.6K
14:26 64.24 64.25 64.24 64.24 11.7K
14:27 64.23 64.24 64.23 64.24 2.1K
14:28 64.23 64.24 64.22 64.22 6.5K
14:29 64.23 64.26 64.23 64.25 8.1K
14:30 64.27 64.29 64.26 64.28 16.9K
14:31 64.29 64.29 64.27 64.27 5.5K
14:32 64.27 64.28 64.27 64.28 2.6K
14:33 64.27 64.27 64.25 64.25 6.0K
14:34 64.25 64.25 64.22 64.24 22.4K
14:35 64.23 64.23 64.22 64.22 109.5K
14:36 64.23 64.25 64.23 64.23 8.2K
14:37 64.23 64.23 64.20 64.19 9.5K
14:38 64.20 64.21 64.20 64.21 5.0K
14:39 64.21 64.22 64.20 64.19 11.2K
14:40 64.20 64.20 64.18 64.18 10.0K
14:41 64.18 64.19 64.18 64.19 7.8K
14:42 64.18 64.18 64.14 64.15 15.1K
14:43 64.16 64.16 64.15 64.15 0.3K
14:44 64.15 64.15 64.13 64.13 4.4K
14:45 64.14 64.15 64.11 64.12 89.9K
14:46 64.12 64.12 64.09 64.12 30.0K
14:47 64.11 64.13 64.11 64.12 18.3K
14:48 64.12 64.15 64.12 64.15 14.7K
14:49 64.15 64.18 64.15 64.18 57.5K
14:50 64.17 64.17 64.14 64.14 6.1K
14:51 64.14 64.14 64.12 64.12 9.5K
14:52 64.12 64.12 64.09 64.12 12.4K
14:53 64.13 64.14 64.12 64.13 14.2K
14:54 64.14 64.16 64.13 64.16 12.5K
14:55 64.16 64.19 64.16 64.19 24.7K
14:56 64.19 64.19 64.17 64.17 12.3K
14:57 64.17 64.18 64.17 64.18 3.5K
14:58 64.18 64.19 64.18 64.18 5.8K
14:59 64.18 64.19 64.17 64.18 24.5K
15:00 64.16 64.18 64.16 64.17 9.8K
15:01 64.17 64.17 64.14 64.16 17.5K
15:02 64.15 64.15 64.12 64.13 20.7K
15:03 64.15 64.16 64.15 64.16 3.8K
15:04 64.15 64.15 64.14 64.14 5.4K
15:05 64.14 64.15 64.14 64.14 8.9K
15:06 64.15 64.15 64.12 64.11 16.0K
15:07 64.10 64.10 64.09 64.08 7.2K
15:08 64.08 64.10 64.06 64.09 15.8K
15:09 64.09 64.11 64.09 64.08 18.5K
15:10 64.06 64.06 64.02 64.03 16.9K
15:11 64.04 64.08 64.04 64.07 19.8K
15:12 64.07 64.09 64.07 64.09 7.1K
15:13 64.08 64.08 64.08 64.09 7.8K
15:14 64.08 64.08 64.07 64.08 4.2K
15:15 64.08 64.08 64.04 64.04 21.2K
15:16 64.05 64.08 64.04 64.07 12.0K
15:17 64.07 64.09 64.06 64.09 11.0K
15:18 64.10 64.14 64.10 64.13 12.2K
15:19 64.13 64.18 64.13 64.17 50.6K
15:20 64.19 64.21 64.18 64.21 10.9K
15:21 64.20 64.22 64.20 64.22 26.3K
15:22 64.22 64.22 64.21 64.21 23.5K
15:23 64.22 64.23 64.22 64.22 12.8K
15:24 64.23 64.23 64.21 64.21 17.2K
15:25 64.21 64.21 64.20 64.19 12.9K
15:26 64.20 64.20 64.16 64.17 15.2K
15:27 64.16 64.18 64.16 64.17 10.0K
15:28 64.18 64.19 64.17 64.19 14.5K
15:29 64.19 64.19 64.16 64.16 8.6K
15:30 64.16 64.17 64.15 64.15 12.9K
15:31 64.13 64.15 64.13 64.14 14.3K
15:32 64.13 64.13 64.10 64.10 22.8K
15:33 64.10 64.10 64.08 64.08 17.3K
15:34 64.10 64.11 64.09 64.09 25.0K
15:35 64.10 64.11 64.10 64.10 23.8K
15:36 64.10 64.10 64.06 64.07 31.0K
15:37 64.06 64.08 64.06 64.07 15.0K
15:38 64.06 64.10 64.06 64.09 65.9K
15:39 64.08 64.14 64.08 64.14 68.7K
15:40 64.14 64.14 64.12 64.13 31.1K
15:41 64.11 64.12 64.10 64.11 49.5K
15:42 64.12 64.14 64.12 64.14 14.8K
15:43 64.15 64.16 64.14 64.14 35.8K
15:44 64.14 64.14 64.10 64.10 16.9K
15:45 64.11 64.14 64.11 64.13 35.3K
15:46 64.13 64.13 64.12 64.12 15.0K
15:47 64.13 64.14 64.13 64.14 25.6K
15:48 64.13 64.16 64.13 64.16 43.5K
15:49 64.16 64.19 64.15 64.19 38.0K
15:50 64.19 64.21 64.16 64.16 214.2K
15:51 64.18 64.19 64.17 64.17 133.7K
15:52 64.17 64.17 64.10 64.11 71.3K
15:53 64.12 64.15 64.12 64.15 139.0K
15:54 64.15 64.19 64.13 64.19 96.1K
15:55 64.21 64.21 64.13 64.15 165.3K
15:56 64.16 64.17 64.12 64.11 111.6K
15:57 64.13 64.19 64.13 64.18 181.4K
15:58 64.18 64.21 64.18 64.20 158.2K
15:59 64.20 64.22 64.20 64.19 465.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.14 64.66 63.68 64.19 11.3M
2025-09-25 63.71 64.10 63.20 63.89 12.3M
2025-09-24 64.28 64.54 63.59 63.93 9.9M
2025-09-23 64.33 65.30 63.93 64.06 17.7M
2025-09-22 64.65 64.96 63.75 64.14 16.8M
2025-09-19 66.05 66.20 65.10 65.34 19.0M
2025-09-18 64.81 66.19 64.50 66.17 20.0M
2025-09-17 64.05 65.92 63.80 64.45 32.9M
2025-09-16 64.28 64.35 62.98 63.69 16.9M
2025-09-15 65.14 65.34 64.20 64.36 18.5M
2025-09-12 65.06 65.40 64.69 64.99 11.7M
2025-09-11 64.95 65.36 64.49 65.21 14.2M
2025-09-10 64.95 65.39 64.65 64.92 12.9M
2025-09-09 65.47 65.73 64.67 64.85 15.9M
2025-09-08 65.55 65.63 64.57 65.52 14.2M
2025-09-05 66.35 66.97 65.03 65.45 18.9M
2025-09-04 65.46 66.13 65.11 66.13 10.1M
2025-09-03 65.02 65.77 64.49 65.17 7.4M
2025-09-02 64.71 65.17 64.19 65.08 13.3M
2025-08-29 65.59 66.02 65.35 65.51 11.3M
2025-08-28 66.00 66.02 65.22 65.52 15.1M
2025-08-27 65.11 66.06 64.85 65.75 15.7M
2025-08-26 64.44 65.53 64.30 65.23 15.8M
2025-08-25 64.56 64.84 64.40 64.49 11.8M
2025-08-22 62.01 64.96 62.01 64.84 29.4M
2025-08-21 61.57 62.07 61.47 61.79 11.0M
2025-08-20 62.01 62.21 61.59 62.04 12.3M
2025-08-19 61.74 62.56 61.65 61.82 13.8M
2025-08-18 61.43 61.94 61.19 61.93 9.0M
2025-08-15 62.80 62.80 61.57 61.59 17.6M
2025-08-14 61.80 62.67 61.65 62.60 14.4M
2025-08-13 61.98 62.68 61.58 62.64 24.1M
2025-08-12 60.00 61.61 59.88 61.54 23.4M
2025-08-11 59.65 59.99 59.16 59.40 13.7M
2025-08-08 59.53 59.75 58.90 59.56 13.1M
2025-08-07 60.07 60.09 58.65 58.85 17.4M
2025-08-06 59.94 59.96 59.30 59.37 12.8M
2025-08-05 59.80 59.89 58.55 59.85 18.3M
2025-08-04 59.08 59.69 58.78 59.65 17.3M
2025-08-01 59.20 59.25 57.79 58.82 28.3M
2025-07-31 60.40 60.71 59.93 60.06 18.3M
2025-07-30 61.85 62.04 60.47 60.79 15.8M
2025-07-29 62.21 62.38 61.43 61.58 10.5M
2025-07-28 62.23 62.27 61.49 61.88 9.2M
2025-07-25 61.75 62.04 60.84 61.93 19.3M
2025-07-24 63.13 63.17 62.07 62.18 15.3M
2025-07-23 63.82 63.82 62.77 63.36 13.2M
2025-07-22 63.20 63.91 62.75 63.36 13.8M
2025-07-21 63.57 64.15 63.02 63.07 10.9M
2025-07-18 63.64 63.70 62.77 63.27 15.6M
2025-07-17 61.85 63.25 61.84 63.17 12.3M
2025-07-16 61.89 62.14 60.68 61.91 17.1M
2025-07-15 63.36 63.64 61.32 61.37 26.0M
2025-07-14 62.85 63.64 62.75 63.60 13.4M
2025-07-11 63.13 63.36 62.74 62.89 14.0M
2025-07-10 63.09 64.02 62.92 63.57 14.0M
2025-07-09 63.65 63.72 62.77 63.12 12.0M
2025-07-08 62.64 63.66 62.59 63.15 15.8M
2025-07-07 62.81 63.69 62.15 62.58 14.9M
2025-07-03 62.88 63.75 62.82 63.23 13.9M
2025-07-02 61.66 62.56 61.26 62.51 24.5M
2025-07-01 59.25 61.98 59.04 61.42 27.9M
2025-06-30 59.75 60.02 59.39 59.39 15.9M
2025-06-27 59.72 59.98 59.12 59.45 13.7M
2025-06-26 58.35 59.60 58.29 59.48 13.6M
2025-06-25 58.32 58.47 57.87 58.14 13.3M
2025-06-24 58.39 59.27 58.34 58.42 22.4M
2025-06-23 56.32 57.90 56.19 57.87 13.8M
2025-06-20 56.82 57.17 56.59 56.96 8.1M
2025-06-18 55.67 56.94 55.55 56.53 10.8M
2025-06-17 55.98 56.52 55.64 55.79 10.2M
2025-06-16 56.99 57.20 56.35 56.49 11.2M
2025-06-13 56.98 57.08 56.12 56.23 16.7M
2025-06-12 57.69 57.81 57.11 57.78 11.1M
2025-06-11 59.13 59.35 57.95 58.13 15.1M
2025-06-10 58.43 59.26 58.21 58.93 10.9M
2025-06-09 58.35 58.85 58.08 58.31 10.1M
2025-06-06 57.53 58.06 57.29 58.02 10.2M
2025-06-05 56.67 56.96 56.11 56.60 9.1M
2025-06-04 57.30 57.59 56.63 56.64 9.9M
2025-06-03 56.25 57.52 56.13 57.35 9.8M
2025-06-02 56.65 56.75 55.61 56.46 9.4M
2025-05-30 57.02 57.18 56.52 56.88 7.5M
2025-05-29 57.02 57.29 56.60 57.29 11.2M
2025-05-28 57.57 57.90 56.76 56.80 9.3M
2025-05-27 57.11 57.78 56.47 57.74 10.6M
2025-05-23 55.39 56.68 55.37 56.40 12.4M
2025-05-22 56.44 57.17 56.27 56.65 11.6M
2025-05-21 58.15 58.30 56.61 56.65 14.4M
2025-05-20 58.93 58.97 58.54 58.73 6.1M
2025-05-19 58.49 59.06 58.30 59.00 6.7M
2025-05-16 59.10 59.41 58.72 59.24 8.0M
2025-05-15 59.18 59.47 58.77 59.25 7.0M
2025-05-14 59.16 59.57 58.98 59.19 11.3M
2025-05-13 59.40 59.74 59.04 59.46 10.1M
2025-05-12 59.23 59.95 58.93 59.18 16.3M
2025-05-09 56.84 57.10 56.38 56.58 6.8M
2025-05-08 56.05 57.25 56.00 56.85 11.5M
2025-05-07 55.93 56.23 55.30 55.51 10.9M
2025-05-06 55.35 56.03 55.05 55.46 7.8M
2025-05-05 55.59 56.82 55.53 56.04 10.4M
2025-05-02 55.75 56.40 55.25 56.24 11.9M
2025-05-01 54.34 55.24 53.71 54.73 10.5M
2025-04-30 53.60 54.38 53.05 54.13 10.2M
2025-04-29 54.25 54.94 53.54 54.76 8.6M
2025-04-28 54.10 54.50 53.59 54.27 7.2M
2025-04-25 53.92 54.32 53.53 53.95 10.9M
2025-04-24 53.41 54.49 53.01 54.45 13.6M
2025-04-23 54.10 55.44 53.19 53.55 28.5M
2025-04-22 51.09 52.57 51.03 52.37 12.7M
2025-04-21 51.01 51.16 50.21 50.74 12.0M
2025-04-17 51.14 51.79 51.05 51.42 25.7M
2025-04-16 50.71 51.44 50.29 50.96 18.8M
2025-04-15 50.28 51.65 50.22 50.97 14.8M
2025-04-14 50.01 50.33 48.83 50.12 15.3M
2025-04-11 48.72 49.76 47.83 49.26 25.1M
2025-04-10 51.11 51.34 47.95 49.40 31.2M
2025-04-09 48.03 53.37 47.22 52.63 39.7M
2025-04-08 50.95 51.73 47.98 48.81 23.4M
2025-04-07 47.50 51.89 47.06 49.27 32.1M
2025-04-04 49.22 49.66 47.14 49.26 39.4M
2025-04-03 54.31 54.60 51.23 51.31 37.2M
2025-04-02 55.65 57.29 55.56 57.22 13.0M
2025-04-01 56.72 56.76 55.60 56.42 10.7M
2025-03-31 55.74 57.09 55.51 56.85 9.4M
2025-03-28 57.32 57.86 55.96 56.41 10.7M
2025-03-27 57.98 58.25 57.33 57.55 8.7M
2025-03-26 58.55 59.16 57.78 58.01 10.0M
2025-03-25 58.51 58.83 58.21 58.25 8.9M
2025-03-24 57.95 58.67 57.71 58.43 10.3M
2025-03-21 56.83 57.58 56.38 57.26 16.1M
2025-03-20 57.10 58.26 57.03 57.29 10.9M
2025-03-19 57.11 58.24 56.92 57.68 10.6M
2025-03-18 57.06 57.30 56.45 56.97 9.4M
2025-03-17 56.77 57.39 56.50 57.13 12.0M
2025-03-14 55.86 56.80 55.56 56.76 13.6M
2025-03-13 55.94 56.39 55.08 55.13 15.3M
2025-03-12 55.92 56.26 55.02 55.75 16.1M
2025-03-11 55.55 56.09 54.56 55.11 18.5M
2025-03-10 56.76 57.02 54.98 55.41 22.8M
2025-03-07 57.60 58.03 56.38 57.69 18.4M
2025-03-06 58.10 58.26 57.24 57.76 17.4M
2025-03-05 59.00 59.49 57.79 58.71 20.1M
2025-03-04 60.50 60.50 58.06 59.04 27.7M
2025-03-03 62.26 62.75 60.64 61.18 13.1M
2025-02-28 61.55 62.25 61.15 62.07 10.1M
2025-02-27 61.36 62.07 60.98 61.26 10.6M
2025-02-26 61.27 61.82 60.67 61.17 9.5M
2025-02-25 61.38 61.87 60.61 61.01 13.7M
2025-02-24 61.95 61.95 60.74 60.97 12.8M
2025-02-21 63.51 63.66 61.30 61.42 20.4M
2025-02-20 63.97 64.27 62.43 63.06 12.9M
2025-02-19 63.85 64.53 63.68 64.22 6.8M
2025-02-18 63.87 64.63 63.65 64.46 9.8M
2025-02-14 63.77 64.68 63.68 63.89 7.0M
2025-02-13 63.54 63.73 63.02 63.69 8.8M
2025-02-12 63.80 64.17 63.38 63.41 12.1M
2025-02-11 63.50 64.97 63.32 64.93 9.4M
2025-02-10 64.67 64.76 63.82 63.88 9.5M
2025-02-07 65.45 65.50 63.97 64.63 11.9M
2025-02-06 65.01 65.57 64.57 65.50 7.7M
2025-02-05 64.45 64.75 63.70 64.75 6.9M
2025-02-04 62.76 64.29 62.70 64.05 10.2M
2025-02-03 62.30 63.54 61.80 62.83 13.7M
2025-01-31 64.44 64.88 63.78 64.16 13.4M
2025-01-30 64.22 65.01 63.67 64.32 10.9M
2025-01-29 63.50 64.67 63.10 63.61 8.2M
2025-01-28 63.75 64.31 63.06 63.68 7.3M
2025-01-27 63.53 64.49 63.27 64.00 11.9M
2025-01-24 62.71 63.76 62.37 63.33 10.1M
2025-01-23 63.16 63.54 62.59 62.86 8.2M
2025-01-22 63.42 63.71 62.73 63.09 12.4M
2025-01-21 63.56 64.25 63.32 63.85 11.8M
2025-01-17 62.56 63.24 62.31 63.07 12.0M
2025-01-16 62.16 62.53 61.60 62.14 16.4M
2025-01-15 63.47 63.56 62.03 62.73 19.8M
2025-01-14 59.96 61.22 59.67 61.19 15.2M
2025-01-13 58.08 59.26 57.73 59.18 12.5M
2025-01-10 59.09 59.17 57.67 58.31 18.5M
2025-01-08 60.02 60.48 59.31 60.09 10.8M
2025-01-07 61.02 61.31 59.58 60.11 9.2M
2025-01-06 60.87 61.99 60.48 60.68 13.6M
2025-01-03 59.88 60.61 58.80 60.55 11.7M
2025-01-02 60.72 61.19 59.49 59.68 8.5M