The Industrial Select Sector SPDR® Fund

XLI
🏛️ usa →
152.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 152.06 152.30 152.06 152.16 42.2K
09:31 152.19 152.19 152.03 152.04 21.0K
09:32 152.06 152.19 152.06 152.19 38.6K
09:33 152.19 152.29 152.15 152.28 14.4K
09:34 152.35 152.40 152.35 152.38 30.9K
09:35 152.34 152.46 152.34 152.40 48.7K
09:36 152.41 152.46 152.37 152.40 32.3K
09:37 152.42 152.46 152.39 152.44 84.0K
09:38 152.39 152.49 152.39 152.40 63.0K
09:39 152.41 152.45 152.38 152.39 24.8K
09:40 152.42 152.47 152.42 152.45 37.9K
09:41 152.46 152.56 152.46 152.50 26.3K
09:42 152.51 152.68 152.51 152.64 33.6K
09:43 152.64 152.74 152.64 152.70 54.7K
09:44 152.70 152.76 152.69 152.72 49.6K
09:45 152.69 152.69 152.56 152.62 56.3K
09:46 152.64 152.75 152.60 152.73 47.5K
09:47 152.74 152.80 152.73 152.74 37.6K
09:48 152.74 152.76 152.69 152.72 51.1K
09:49 152.77 152.89 152.74 152.88 125.5K
09:50 152.90 152.95 152.83 152.83 83.1K
09:51 152.84 152.92 152.80 152.80 94.5K
09:52 152.82 152.90 152.82 152.87 30.4K
09:53 152.85 152.92 152.83 152.86 58.9K
09:54 152.89 152.95 152.89 152.92 15.2K
09:55 152.89 152.90 152.84 152.87 28.4K
09:56 152.88 152.93 152.85 152.93 29.5K
09:57 152.94 152.95 152.91 152.92 21.9K
09:58 152.92 152.99 152.92 152.98 21.7K
09:59 152.99 153.04 152.97 153.04 27.9K
10:00 153.03 153.19 153.03 153.15 59.0K
10:01 153.15 153.15 153.06 153.06 20.6K
10:02 153.07 153.07 152.87 152.87 35.5K
10:03 152.89 152.89 152.78 152.78 27.7K
10:04 152.78 152.83 152.78 152.79 48.8K
10:05 152.77 152.79 152.68 152.71 38.6K
10:06 152.72 152.72 152.62 152.66 27.1K
10:07 152.60 152.60 152.53 152.54 47.0K
10:08 152.53 152.59 152.50 152.55 38.8K
10:09 152.53 152.60 152.50 152.59 38.6K
10:10 152.61 152.64 152.52 152.55 30.6K
10:11 152.56 152.63 152.55 152.60 30.4K
10:12 152.64 152.72 152.64 152.66 44.7K
10:13 152.62 152.62 152.50 152.57 30.7K
10:14 152.59 152.59 152.53 152.53 12.4K
10:15 152.51 152.54 152.46 152.50 23.7K
10:16 152.53 152.62 152.53 152.62 25.4K
10:17 152.62 152.65 152.60 152.62 35.3K
10:18 152.59 152.63 152.57 152.60 31.0K
10:19 152.63 152.64 152.61 152.63 16.9K
10:20 152.60 152.64 152.55 152.64 25.2K
10:21 152.62 152.64 152.55 152.64 17.0K
10:22 152.66 152.66 152.60 152.61 23.6K
10:23 152.63 152.71 152.63 152.71 24.0K
10:24 152.65 152.65 152.57 152.59 14.5K
10:25 152.60 152.60 152.48 152.48 16.8K
10:26 152.50 152.50 152.42 152.45 38.8K
10:27 152.44 152.47 152.37 152.39 44.7K
10:28 152.42 152.45 152.41 152.44 24.0K
10:29 152.46 152.47 152.40 152.44 27.7K
10:30 152.40 152.40 152.27 152.26 37.0K
10:31 152.25 152.25 152.18 152.21 40.8K
10:32 152.25 152.25 152.18 152.24 17.7K
10:33 152.25 152.30 152.23 152.27 27.9K
10:34 152.26 152.26 152.15 152.15 17.5K
10:35 152.14 152.16 152.12 152.15 21.8K
10:36 152.16 152.28 152.15 152.21 26.9K
10:37 152.23 152.27 152.19 152.26 7.9K
10:38 152.25 152.40 152.25 152.39 19.5K
10:39 152.38 152.45 152.38 152.40 17.7K
10:40 152.39 152.43 152.37 152.42 13.7K
10:41 152.43 152.43 152.37 152.42 15.0K
10:42 152.42 152.46 152.41 152.46 14.3K
10:43 152.48 152.48 152.42 152.43 12.5K
10:44 152.42 152.42 152.35 152.35 14.7K
10:45 152.36 152.40 152.20 152.20 33.1K
10:46 152.24 152.28 152.19 152.25 20.9K
10:47 152.26 152.29 152.19 152.19 22.1K
10:48 152.18 152.20 152.15 152.19 15.4K
10:49 152.21 152.21 152.13 152.13 10.1K
10:50 152.13 152.18 152.13 152.17 20.2K
10:51 152.18 152.31 152.18 152.31 17.0K
10:52 152.29 152.29 152.23 152.24 11.1K
10:53 152.21 152.25 152.19 152.22 14.5K
10:54 152.23 152.26 152.22 152.23 11.0K
10:55 152.22 152.27 152.21 152.27 12.1K
10:56 152.27 152.28 152.20 152.22 17.2K
10:57 152.23 152.28 152.22 152.28 21.6K
10:58 152.28 152.29 152.26 152.26 7.0K
10:59 152.26 152.26 152.13 152.13 17.5K
11:00 152.16 152.24 152.14 152.20 26.9K
11:01 152.18 152.22 152.14 152.15 13.8K
11:02 152.15 152.17 152.09 152.15 17.6K
11:03 152.15 152.25 152.13 152.22 20.7K
11:04 152.24 152.27 152.21 152.22 10.5K
11:05 152.22 152.22 152.19 152.20 18.2K
11:06 152.18 152.30 152.17 152.25 25.3K
11:07 152.26 152.30 152.26 152.26 8.8K
11:08 152.28 152.30 152.26 152.26 15.3K
11:09 152.28 152.28 152.23 152.24 8.3K
11:10 152.26 152.28 152.20 152.20 14.5K
11:11 152.20 152.22 152.18 152.19 12.9K
11:12 152.20 152.20 152.15 152.17 7.7K
11:13 152.18 152.19 152.12 152.15 14.1K
11:14 152.15 152.16 152.12 152.12 15.4K
11:15 152.11 152.14 152.08 152.10 25.6K
11:16 152.09 152.25 152.09 152.24 20.4K
11:17 152.24 152.29 152.24 152.28 16.7K
11:18 152.28 152.30 152.27 152.28 12.4K
11:19 152.30 152.38 152.30 152.37 27.6K
11:20 152.38 152.38 152.33 152.33 6.4K
11:21 152.32 152.32 152.27 152.32 14.0K
11:22 152.31 152.39 152.30 152.39 9.4K
11:23 152.41 152.44 152.38 152.42 15.4K
11:24 152.40 152.40 152.37 152.40 8.5K
11:25 152.39 152.49 152.39 152.49 9.0K
11:26 152.50 152.59 152.50 152.56 9.4K
11:27 152.56 152.56 152.52 152.54 18.2K
11:28 152.56 152.58 152.55 152.55 12.0K
11:29 152.54 152.58 152.53 152.57 17.2K
11:30 152.58 152.59 152.55 152.56 14.8K
11:31 152.58 152.59 152.56 152.56 9.6K
11:32 152.57 152.62 152.57 152.61 8.2K
11:33 152.60 152.60 152.55 152.54 9.2K
11:34 152.57 152.57 152.55 152.58 7.3K
11:35 152.58 152.59 152.55 152.55 7.2K
11:36 152.58 152.61 152.58 152.59 5.5K
11:37 152.58 152.58 152.49 152.50 12.6K
11:38 152.52 152.53 152.48 152.49 8.5K
11:39 152.46 152.50 152.46 152.50 7.3K
11:40 152.51 152.54 152.50 152.51 8.9K
11:41 152.56 152.58 152.53 152.54 10.2K
11:42 152.53 152.55 152.51 152.52 15.7K
11:43 152.53 152.54 152.50 152.54 13.3K
11:44 152.56 152.61 152.53 152.53 14.2K
11:45 152.52 152.52 152.49 152.50 10.4K
11:46 152.50 152.50 152.46 152.49 5.9K
11:47 152.49 152.49 152.46 152.48 8.4K
11:48 152.49 152.53 152.49 152.51 8.5K
11:49 152.56 152.56 152.53 152.53 11.2K
11:50 152.50 152.50 152.44 152.44 8.1K
11:51 152.45 152.47 152.44 152.45 19.2K
11:52 152.44 152.44 152.41 152.41 5.6K
11:53 152.41 152.41 152.37 152.37 11.5K
11:54 152.35 152.39 152.32 152.39 20.8K
11:55 152.36 152.38 152.35 152.35 9.3K
11:56 152.36 152.39 152.36 152.39 5.7K
11:57 152.36 152.38 152.36 152.36 10.2K
11:58 152.40 152.42 152.37 152.37 20.5K
11:59 152.33 152.33 152.30 152.30 6.5K
12:00 152.31 152.32 152.28 152.32 19.0K
12:01 152.30 152.31 152.27 152.30 12.7K
12:02 152.30 152.35 152.29 152.33 8.0K
12:03 152.31 152.34 152.28 152.30 11.6K
12:04 152.28 152.35 152.28 152.34 18.3K
12:05 152.33 152.33 152.29 152.29 9.8K
12:06 152.34 152.36 152.33 152.33 12.3K
12:07 152.32 152.32 152.27 152.27 10.8K
12:08 152.27 152.27 152.23 152.24 10.8K
12:09 152.24 152.25 152.22 152.23 6.5K
12:10 152.24 152.24 152.18 152.19 8.6K
12:11 152.23 152.24 152.20 152.20 8.1K
12:12 152.22 152.23 152.20 152.22 7.5K
12:13 152.20 152.21 152.20 152.21 5.8K
12:14 152.22 152.23 152.22 152.22 8.1K
12:15 152.23 152.28 152.23 152.23 22.2K
12:16 152.24 152.25 152.20 152.25 5.6K
12:17 152.23 152.25 152.18 152.24 25.2K
12:18 152.23 152.23 152.21 152.22 4.3K
12:19 152.24 152.26 152.23 152.26 8.0K
12:20 152.28 152.36 152.27 152.36 23.3K
12:21 152.35 152.41 152.35 152.40 15.2K
12:22 152.41 152.45 152.40 152.45 18.1K
12:23 152.46 152.47 152.43 152.43 10.3K
12:24 152.42 152.45 152.42 152.45 7.9K
12:25 152.45 152.48 152.43 152.44 18.2K
12:26 152.45 152.52 152.44 152.52 65.6K
12:27 152.53 152.53 152.43 152.43 21.7K
12:28 152.42 152.42 152.34 152.34 18.0K
12:29 152.37 152.40 152.37 152.39 14.4K
12:30 152.38 152.39 152.38 152.39 12.3K
12:31 152.40 152.43 152.36 152.36 13.0K
12:32 152.35 152.35 152.26 152.27 19.8K
12:33 152.27 152.27 152.12 152.16 59.9K
12:34 152.16 152.30 152.16 152.26 30.9K
12:35 152.20 152.23 152.17 152.17 19.5K
12:36 152.17 152.28 152.17 152.26 22.4K
12:37 152.27 152.30 152.27 152.29 18.8K
12:38 152.27 152.31 152.27 152.29 8.1K
12:39 152.27 152.30 152.26 152.30 3.2K
12:40 152.30 152.31 152.26 152.26 8.3K
12:41 152.27 152.29 152.25 152.29 20.5K
12:42 152.27 152.31 152.27 152.31 6.3K
12:43 152.29 152.30 152.25 152.29 25.2K
12:44 152.30 152.36 152.30 152.35 26.3K
12:45 152.33 152.38 152.33 152.32 25.6K
12:46 152.32 152.32 152.28 152.29 30.9K
12:47 152.29 152.29 152.27 152.29 24.2K
12:48 152.28 152.32 152.26 152.31 14.0K
12:49 152.31 152.33 152.31 152.33 5.3K
12:50 152.31 152.34 152.31 152.33 16.3K
12:51 152.32 152.33 152.31 152.31 6.4K
12:52 152.31 152.33 152.30 152.30 8.6K
12:53 152.30 152.30 152.26 152.26 6.2K
12:54 152.26 152.27 152.26 152.27 8.0K
12:55 152.27 152.27 152.24 152.27 7.8K
12:56 152.26 152.26 152.23 152.23 13.7K
12:57 152.22 152.28 152.22 152.28 18.3K
12:58 152.29 152.33 152.27 152.33 15.7K
12:59 152.36 152.38 152.36 152.35 14.9K
13:00 152.34 152.34 152.29 152.29 17.4K
13:01 152.29 152.30 152.28 152.30 196.7K
13:02 152.30 152.32 152.30 152.31 16.0K
13:03 152.32 152.32 152.28 152.28 13.7K
13:04 152.30 152.31 152.29 152.30 7.1K
13:05 152.31 152.36 152.31 152.36 5.8K
13:06 152.35 152.38 152.33 152.37 8.2K
13:07 152.33 152.33 152.33 152.33 5.9K
13:08 152.33 152.33 152.30 152.33 8.2K
13:09 152.34 152.34 152.34 152.34 4.0K
13:10 152.34 152.39 152.34 152.38 45.5K
13:11 152.38 152.39 152.38 152.38 4.7K
13:12 152.40 152.42 152.40 152.41 9.8K
13:13 152.40 152.42 152.39 152.39 7.0K
13:14 152.41 152.42 152.41 152.42 6.6K
13:15 152.42 152.44 152.38 152.40 14.9K
13:16 152.39 152.45 152.39 152.45 13.6K
13:17 152.43 152.44 152.43 152.43 4.7K
13:18 152.43 152.43 152.39 152.40 136.9K
13:19 152.41 152.42 152.39 152.40 5.5K
13:20 152.40 152.40 152.36 152.37 24.3K
13:21 152.40 152.42 152.39 152.40 7.4K
13:22 152.43 152.47 152.43 152.47 5.2K
13:23 152.47 152.50 152.47 152.47 5.9K
13:24 152.47 152.52 152.46 152.52 6.5K
13:25 152.52 152.53 152.52 152.52 5.7K
13:26 152.49 152.49 152.47 152.48 4.5K
13:27 152.47 152.48 152.44 152.45 9.5K
13:28 152.45 152.49 152.43 152.43 6.7K
13:29 152.44 152.48 152.44 152.47 5.8K
13:30 152.48 152.50 152.48 152.48 9.5K
13:31 152.48 152.48 152.43 152.43 6.3K
13:32 152.45 152.45 152.43 152.45 3.3K
13:33 152.48 152.49 152.47 152.48 7.4K
13:34 152.49 152.50 152.45 152.45 7.5K
13:35 152.44 152.44 152.42 152.42 6.5K
13:36 152.44 152.46 152.44 152.46 3.4K
13:37 152.46 152.50 152.46 152.49 5.3K
13:38 152.46 152.46 152.43 152.44 5.2K
13:39 152.44 152.46 152.41 152.44 30.1K
13:40 152.44 152.46 152.44 152.46 7.8K
13:41 152.44 152.47 152.42 152.46 14.0K
13:42 152.46 152.46 152.45 152.45 5.0K
13:43 152.46 152.49 152.45 152.48 4.9K
13:44 152.48 152.50 152.47 152.47 12.1K
13:45 152.47 152.48 152.45 152.46 3.0K
13:46 152.45 152.45 152.40 152.40 5.2K
13:47 152.39 152.42 152.39 152.40 6.1K
13:48 152.40 152.40 152.38 152.38 7.1K
13:49 152.37 152.37 152.35 152.35 4.7K
13:50 152.33 152.37 152.33 152.35 7.8K
13:51 152.34 152.39 152.34 152.38 13.0K
13:52 152.38 152.40 152.38 152.39 4.9K
13:53 152.40 152.43 152.40 152.40 7.2K
13:54 152.38 152.38 152.38 152.38 8.4K
13:55 152.40 152.40 152.34 152.35 3.5K
13:56 152.35 152.36 152.34 152.36 5.6K
13:57 152.35 152.39 152.35 152.39 5.6K
13:58 152.39 152.39 152.35 152.35 3.7K
13:59 152.36 152.42 152.36 152.41 6.9K
14:00 152.40 152.44 152.39 152.42 13.0K
14:01 152.42 152.45 152.41 152.41 6.1K
14:02 152.38 152.40 152.37 152.40 7.0K
14:03 152.40 152.40 152.35 152.37 6.8K
14:04 152.38 152.38 152.36 152.36 6.7K
14:05 152.33 152.33 152.24 152.25 7.8K
14:06 152.25 152.29 152.24 152.29 11.6K
14:07 152.30 152.33 152.30 152.33 3.3K
14:08 152.32 152.32 152.26 152.27 5.0K
14:09 152.27 152.29 152.27 152.26 8.3K
14:10 152.26 152.28 152.25 152.25 3.1K
14:11 152.26 152.32 152.26 152.31 9.1K
14:12 152.31 152.35 152.31 152.35 6.2K
14:13 152.36 152.38 152.36 152.35 10.1K
14:14 152.36 152.39 152.36 152.39 2.4K
14:15 152.41 152.44 152.40 152.44 8.1K
14:16 152.44 152.44 152.41 152.42 3.8K
14:17 152.41 152.42 152.40 152.41 5.5K
14:18 152.39 152.40 152.38 152.40 4.3K
14:19 152.39 152.40 152.39 152.40 6.0K
14:20 152.39 152.39 152.35 152.36 5.0K
14:21 152.37 152.41 152.37 152.40 8.2K
14:22 152.38 152.39 152.38 152.39 1.0K
14:23 152.38 152.38 152.36 152.37 3.5K
14:24 152.37 152.38 152.34 152.35 7.4K
14:25 152.35 152.38 152.35 152.37 12.5K
14:26 152.39 152.39 152.37 152.37 7.5K
14:27 152.38 152.40 152.36 152.36 7.6K
14:28 152.36 152.37 152.34 152.37 9.2K
14:29 152.38 152.39 152.38 152.39 4.6K
14:30 152.38 152.44 152.38 152.44 9.6K
14:31 152.42 152.44 152.42 152.43 12.5K
14:32 152.44 152.46 152.44 152.46 6.5K
14:33 152.46 152.46 152.42 152.44 7.4K
14:34 152.43 152.44 152.41 152.44 9.0K
14:35 152.43 152.44 152.43 152.44 4.6K
14:36 152.45 152.48 152.45 152.47 13.0K
14:37 152.46 152.47 152.43 152.43 6.1K
14:38 152.44 152.46 152.43 152.46 5.5K
14:39 152.47 152.48 152.47 152.47 2.2K
14:40 152.48 152.50 152.46 152.47 5.0K
14:41 152.46 152.47 152.46 152.47 2.8K
14:42 152.47 152.47 152.45 152.46 3.3K
14:43 152.46 152.50 152.46 152.50 6.2K
14:44 152.48 152.48 152.46 152.46 2.6K
14:45 152.47 152.48 152.40 152.48 37.0K
14:46 152.46 152.48 152.44 152.44 12.0K
14:47 152.46 152.49 152.46 152.49 7.2K
14:48 152.48 152.51 152.48 152.49 7.7K
14:49 152.48 152.50 152.48 152.49 4.4K
14:50 152.48 152.49 152.46 152.48 9.2K
14:51 152.49 152.49 152.46 152.47 8.4K
14:52 152.46 152.46 152.43 152.44 4.3K
14:53 152.45 152.47 152.45 152.46 3.1K
14:54 152.43 152.44 152.43 152.43 6.4K
14:55 152.46 152.47 152.45 152.46 10.4K
14:56 152.46 152.46 152.45 152.45 6.1K
14:57 152.44 152.50 152.44 152.49 7.3K
14:58 152.49 152.50 152.49 152.49 5.2K
14:59 152.50 152.51 152.50 152.50 2.4K
15:00 152.50 152.52 152.50 152.52 6.3K
15:01 152.51 152.51 152.49 152.49 5.8K
15:02 152.52 152.52 152.49 152.52 6.7K
15:03 152.54 152.54 152.53 152.54 4.6K
15:04 152.53 152.54 152.50 152.51 5.5K
15:05 152.51 152.55 152.51 152.52 8.2K
15:06 152.52 152.54 152.52 152.52 6.2K
15:07 152.50 152.50 152.48 152.48 4.5K
15:08 152.48 152.48 152.46 152.47 5.5K
15:09 152.48 152.50 152.46 152.48 15.5K
15:10 152.46 152.46 152.43 152.44 7.2K
15:11 152.46 152.49 152.46 152.49 8.5K
15:12 152.50 152.50 152.50 152.50 1.5K
15:13 152.48 152.48 152.48 152.48 2.7K
15:14 152.48 152.48 152.47 152.47 3.3K
15:15 152.44 152.44 152.40 152.40 9.5K
15:16 152.41 152.45 152.41 152.44 7.6K
15:17 152.45 152.54 152.45 152.54 10.8K
15:18 152.57 152.57 152.55 152.54 11.5K
15:19 152.54 152.56 152.53 152.53 9.9K
15:20 152.54 152.54 152.52 152.54 8.8K
15:21 152.54 152.54 152.51 152.53 5.2K
15:22 152.52 152.53 152.52 152.53 8.2K
15:23 152.53 152.55 152.53 152.54 5.2K
15:24 152.53 152.53 152.48 152.49 19.4K
15:25 152.50 152.51 152.49 152.50 26.5K
15:26 152.50 152.50 152.48 152.49 16.6K
15:27 152.49 152.50 152.48 152.48 13.2K
15:28 152.48 152.48 152.45 152.45 8.2K
15:29 152.45 152.45 152.41 152.41 9.9K
15:30 152.41 152.41 152.37 152.40 14.4K
15:31 152.40 152.42 152.40 152.42 13.6K
15:32 152.41 152.46 152.41 152.46 20.6K
15:33 152.48 152.48 152.47 152.48 4.3K
15:34 152.48 152.53 152.48 152.48 19.1K
15:35 152.50 152.51 152.50 152.51 9.1K
15:36 152.50 152.50 152.48 152.49 17.9K
15:37 152.49 152.51 152.48 152.48 15.6K
15:38 152.48 152.51 152.47 152.50 14.1K
15:39 152.51 152.53 152.51 152.53 11.1K
15:40 152.53 152.53 152.52 152.53 9.9K
15:41 152.51 152.53 152.51 152.53 5.0K
15:42 152.54 152.55 152.52 152.53 7.7K
15:43 152.52 152.52 152.49 152.51 8.0K
15:44 152.50 152.50 152.46 152.48 8.0K
15:45 152.48 152.51 152.48 152.49 7.3K
15:46 152.49 152.50 152.47 152.48 4.6K
15:47 152.50 152.50 152.45 152.45 6.2K
15:48 152.45 152.51 152.45 152.51 17.0K
15:49 152.51 152.58 152.50 152.58 11.2K
15:50 152.61 152.61 152.55 152.56 50.5K
15:51 152.62 152.62 152.50 152.50 28.1K
15:52 152.52 152.53 152.50 152.51 30.8K
15:53 152.50 152.56 152.50 152.56 35.5K
15:54 152.56 152.60 152.50 152.60 39.4K
15:55 152.60 152.62 152.54 152.56 60.3K
15:56 152.58 152.59 152.53 152.55 32.0K
15:57 152.55 152.65 152.55 152.63 24.8K
15:58 152.62 152.63 152.59 152.63 80.0K
15:59 152.61 152.63 152.55 152.54 167.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 152.06 153.21 152.02 152.58 7.0M
2025-09-25 151.74 151.77 150.62 151.22 7.1M
2025-09-24 153.37 153.70 152.22 152.25 5.9M
2025-09-23 153.35 154.26 152.43 153.04 8.6M
2025-09-22 152.00 153.24 151.69 153.00 5.7M
2025-09-19 153.25 153.46 151.91 153.12 8.8M
2025-09-18 151.51 153.11 151.19 152.75 13.1M
2025-09-17 151.89 152.70 150.15 151.14 12.5M
2025-09-16 152.51 152.68 151.34 151.83 10.3M
2025-09-15 151.93 152.68 151.70 152.28 9.4M
2025-09-12 152.48 152.84 151.49 151.58 8.9M
2025-09-11 151.44 153.27 151.22 152.80 17.8M
2025-09-10 150.50 151.84 150.47 151.36 16.5M
2025-09-09 151.00 151.01 149.33 150.25 12.2M
2025-09-08 151.13 151.54 150.11 151.27 11.6M
2025-09-05 151.75 152.08 149.40 150.93 16.8M
2025-09-04 150.08 151.52 149.68 151.49 10.1M
2025-09-03 150.52 150.62 149.10 149.80 12.0M
2025-09-02 150.42 150.72 149.61 150.56 9.8M
2025-08-29 153.19 153.31 151.41 152.01 8.8M
2025-08-28 153.65 153.75 152.84 153.42 7.2M
2025-08-27 153.10 153.40 152.85 153.15 5.9M
2025-08-26 151.67 153.32 151.61 153.17 6.9M
2025-08-25 152.88 153.39 151.59 151.61 6.9M
2025-08-22 151.50 154.20 151.45 153.14 9.3M
2025-08-21 151.00 151.39 150.42 150.68 7.7M
2025-08-20 151.20 151.58 150.27 151.22 9.5M
2025-08-19 151.20 152.30 150.75 151.36 9.0M
2025-08-18 150.45 151.19 150.30 151.03 7.3M
2025-08-15 150.98 151.26 150.33 150.44 8.8M
2025-08-14 151.45 151.90 150.85 151.13 9.5M
2025-08-13 152.33 152.57 150.74 152.48 12.8M
2025-08-12 150.97 151.96 150.68 151.90 9.5M
2025-08-11 150.85 150.94 149.98 150.34 9.6M
2025-08-08 151.15 151.79 150.44 150.83 9.1M
2025-08-07 151.78 151.84 149.79 150.71 11.1M
2025-08-06 150.95 151.25 149.81 150.93 10.7M
2025-08-05 150.89 151.60 149.78 150.81 12.7M
2025-08-04 150.26 151.27 150.12 151.12 11.4M
2025-08-01 149.95 150.35 148.13 149.74 19.2M
2025-07-31 151.51 153.07 151.51 152.01 16.5M
2025-07-30 152.54 152.84 151.29 152.00 13.8M
2025-07-29 154.55 154.60 152.24 152.75 13.5M
2025-07-28 155.07 155.15 154.07 154.51 9.2M
2025-07-25 153.94 155.06 153.36 154.99 9.4M
2025-07-24 153.57 154.59 153.05 153.47 11.7M
2025-07-23 152.28 153.81 152.04 153.73 14.7M
2025-07-22 150.13 151.32 149.71 151.02 15.1M
2025-07-21 151.93 152.04 150.60 150.66 10.1M
2025-07-18 152.27 152.48 150.79 151.46 10.2M
2025-07-17 150.98 151.98 150.81 151.80 13.4M
2025-07-16 150.30 150.52 148.39 150.41 10.0M
2025-07-15 151.48 151.48 149.86 149.88 10.3M
2025-07-14 150.19 151.14 149.90 151.01 9.1M
2025-07-11 149.99 150.61 149.62 150.20 7.1M
2025-07-10 150.07 151.26 150.01 150.74 12.4M
2025-07-09 149.87 150.04 148.90 149.90 10.2M
2025-07-08 148.91 149.31 148.14 148.86 10.8M
2025-07-07 149.40 149.82 147.87 148.90 10.7M
2025-07-03 148.67 149.54 148.55 149.42 4.9M
2025-07-02 147.79 148.16 147.30 148.16 11.1M
2025-07-01 147.16 148.36 146.91 148.01 13.2M
2025-06-30 147.06 147.73 146.58 147.52 10.9M
2025-06-27 145.76 147.43 145.43 146.79 13.4M
2025-06-26 144.41 145.51 144.10 145.34 9.7M
2025-06-25 145.16 145.24 143.46 143.78 9.8M
2025-06-24 144.63 145.30 143.82 145.06 11.5M
2025-06-23 142.20 143.94 141.28 143.86 15.9M
2025-06-20 143.08 143.42 141.89 142.37 14.0M
2025-06-18 142.69 143.66 142.12 142.21 14.0M
2025-06-17 143.10 143.58 142.35 142.55 12.7M
2025-06-16 143.50 144.53 143.33 143.63 13.7M
2025-06-13 142.84 143.92 142.22 142.65 14.1M
2025-06-12 143.12 143.98 142.96 143.86 13.1M
2025-06-11 144.30 144.69 142.84 144.24 15.8M
2025-06-10 145.08 145.08 143.41 144.17 15.6M
2025-06-09 145.31 145.52 144.52 144.80 9.2M
2025-06-06 145.00 145.56 144.47 144.93 11.3M
2025-06-05 144.27 144.35 143.17 143.72 13.8M
2025-06-04 144.09 144.57 143.81 143.82 8.0M
2025-06-03 142.61 143.83 142.55 143.74 10.9M
2025-06-02 142.63 142.70 140.84 142.64 12.6M
2025-05-30 142.59 143.32 141.56 142.82 14.3M
2025-05-29 143.19 143.29 141.72 142.73 12.1M
2025-05-28 143.53 143.79 142.40 142.60 9.1M
2025-05-27 142.49 143.43 141.70 143.31 11.9M
2025-05-23 139.69 141.34 139.63 140.83 8.2M
2025-05-22 141.06 142.16 140.53 141.29 9.0M
2025-05-21 142.98 143.39 141.11 141.32 9.6M
2025-05-20 143.69 144.46 143.19 143.75 6.8M
2025-05-19 142.39 144.39 142.39 144.27 5.5M
2025-05-16 142.38 143.78 141.91 143.78 5.4M
2025-05-15 141.00 142.38 140.80 142.16 5.8M
2025-05-14 141.19 141.42 140.20 140.60 6.5M
2025-05-13 140.75 142.18 140.59 141.28 9.8M
2025-05-12 140.31 140.35 138.98 140.30 8.3M
2025-05-09 136.27 136.56 135.20 136.11 4.5M
2025-05-08 135.19 137.35 134.94 136.00 7.9M
2025-05-07 133.87 134.74 133.42 134.15 5.3M
2025-05-06 133.24 134.23 132.96 133.47 5.4M
2025-05-05 133.76 135.45 133.67 134.65 4.5M
2025-05-02 133.89 135.11 133.70 134.58 7.2M
2025-05-01 131.78 133.16 131.25 132.21 9.3M
2025-04-30 129.41 131.59 127.85 131.22 7.5M
2025-04-29 129.05 130.54 128.94 130.28 5.0M
2025-04-28 129.23 130.30 128.22 129.44 6.2M
2025-04-25 128.71 129.50 128.10 129.01 5.8M
2025-04-24 126.14 129.26 125.76 129.02 7.1M
2025-04-23 128.03 129.13 125.82 126.19 9.7M
2025-04-22 123.49 125.18 123.12 124.63 7.5M
2025-04-21 124.09 124.35 121.14 122.49 9.1M
2025-04-17 124.71 126.49 124.67 125.30 7.9M
2025-04-16 125.74 126.43 123.64 124.62 8.0M
2025-04-15 126.77 127.81 126.16 126.35 6.2M
2025-04-14 127.19 127.82 125.92 126.98 8.1M
2025-04-11 123.21 126.32 121.99 125.67 13.8M
2025-04-10 124.46 124.98 119.91 123.49 26.2M
2025-04-09 115.23 127.55 115.23 126.76 36.6M
2025-04-08 121.04 121.67 114.64 116.42 21.3M
2025-04-07 114.65 121.80 112.75 117.39 42.5M
2025-04-04 122.25 122.68 117.79 117.94 28.5M
2025-04-03 128.59 129.71 125.76 125.85 16.0M
2025-04-02 130.31 133.52 130.26 133.05 6.4M
2025-04-01 130.77 132.09 129.65 131.81 8.7M
2025-03-31 129.14 131.85 128.42 131.07 9.7M
2025-03-28 132.45 132.80 130.08 130.15 10.2M
2025-03-27 133.56 134.02 132.27 132.89 8.4M
2025-03-26 134.70 135.38 133.20 133.60 6.9M
2025-03-25 134.56 134.94 133.84 134.49 5.3M
2025-03-24 133.43 134.52 133.11 134.29 8.4M
2025-03-21 131.81 132.41 130.98 132.25 10.0M
2025-03-20 132.57 133.94 132.32 132.96 8.1M
2025-03-19 132.31 134.39 132.15 133.63 8.3M
2025-03-18 132.38 132.58 131.13 131.88 8.1M
2025-03-17 130.94 133.55 130.80 132.94 6.9M
2025-03-14 130.01 131.38 129.47 131.13 8.9M
2025-03-13 129.80 130.40 128.27 128.78 10.6M
2025-03-12 131.31 131.49 128.99 130.11 12.7M
2025-03-11 131.85 132.02 129.42 130.12 13.2M
2025-03-10 132.54 134.08 131.10 132.15 15.1M
2025-03-07 131.95 134.60 131.53 134.25 17.5M
2025-03-06 132.47 133.60 131.74 132.70 12.0M
2025-03-05 132.24 134.40 132.10 133.85 12.1M
2025-03-04 132.91 134.00 130.79 131.77 15.2M
2025-03-03 137.12 137.64 133.67 134.39 12.7M
2025-02-28 134.90 136.46 134.24 136.33 9.9M
2025-02-27 135.31 136.43 134.35 134.53 9.6M
2025-02-26 135.61 136.36 134.83 135.00 8.3M
2025-02-25 134.24 135.40 133.49 134.92 9.9M
2025-02-24 135.36 135.60 134.05 134.23 10.9M
2025-02-21 138.00 138.00 134.31 134.84 14.6M
2025-02-20 138.61 138.63 136.87 137.86 9.3M
2025-02-19 138.29 139.08 138.07 138.77 9.5M
2025-02-18 138.02 138.89 137.88 138.63 7.2M
2025-02-14 138.08 138.25 137.39 137.55 5.8M
2025-02-13 137.74 138.25 137.31 137.89 8.5M
2025-02-12 136.63 138.24 136.41 137.75 7.7M
2025-02-11 138.10 138.68 137.70 138.61 5.8M
2025-02-10 138.22 138.61 137.63 138.56 5.4M
2025-02-07 138.37 138.55 137.05 137.33 10.4M
2025-02-06 137.39 137.88 136.79 137.74 7.4M
2025-02-05 137.50 137.74 136.16 137.12 8.2M
2025-02-04 137.11 137.75 136.72 137.02 7.6M
2025-02-03 135.93 137.97 135.33 136.98 13.9M
2025-01-31 139.29 139.74 138.19 138.35 10.1M
2025-01-30 137.59 139.59 137.59 139.33 8.2M
2025-01-29 138.35 139.23 137.71 137.79 9.1M
2025-01-28 139.51 139.63 137.85 138.26 8.9M
2025-01-27 138.93 139.51 138.50 139.18 10.9M
2025-01-24 141.60 141.65 140.79 141.07 6.5M
2025-01-23 141.14 141.90 140.56 141.67 7.4M
2025-01-22 141.02 141.17 140.19 140.25 7.2M
2025-01-21 138.96 140.58 138.96 140.58 12.2M
2025-01-17 137.81 138.27 137.21 137.75 6.9M
2025-01-16 135.66 137.13 135.51 136.93 6.6M
2025-01-15 136.43 136.64 135.05 135.29 9.2M
2025-01-14 133.81 134.64 133.21 134.44 6.7M
2025-01-13 130.59 132.95 130.45 132.87 8.4M
2025-01-10 132.13 132.25 131.05 131.33 10.0M
2025-01-08 132.05 132.95 131.25 132.82 8.3M
2025-01-07 132.73 133.16 131.85 132.30 6.8M
2025-01-06 133.40 133.83 132.19 132.43 6.9M
2025-01-03 131.76 133.00 131.33 132.72 7.7M
2025-01-02 132.73 132.95 130.71 131.30 7.2M