Vanguard FTSE Europe ETF

VGK
🏛️ usa →
78.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.22 78.23 78.22 78.23 96.9K
09:31 78.21 78.22 78.21 78.23 6.1K
09:32 78.24 78.26 78.24 78.26 2.6K
09:33 78.26 78.29 78.26 78.29 6.6K
09:34 78.28 78.30 78.28 78.30 0.9K
09:35 78.28 78.29 78.28 78.29 6.4K
09:36 78.29 78.29 78.27 78.28 8.8K
09:37 78.27 78.27 78.26 78.26 9.6K
09:38 78.26 78.27 78.24 78.24 8.5K
09:39 78.27 78.27 78.27 78.27 3.3K
09:40 78.24 78.24 78.19 78.19 5.3K
09:41 78.20 78.20 78.16 78.17 3.6K
09:42 78.16 78.16 78.15 78.15 1.3K
09:43 78.16 78.16 78.14 78.14 3.4K
09:44 78.15 78.17 78.15 78.17 2.9K
09:45 78.17 78.21 78.17 78.19 6.6K
09:46 78.19 78.19 78.16 78.19 3.1K
09:47 78.19 78.21 78.18 78.18 13.2K
09:48 78.18 78.20 78.18 78.19 11.3K
09:49 78.20 78.20 78.18 78.20 4.2K
09:50 78.21 78.22 78.21 78.21 3.6K
09:51 78.22 78.22 78.19 78.19 12.9K
09:52 78.19 78.19 78.16 78.17 4.7K
09:53 78.16 78.16 78.15 78.15 2.9K
09:54 78.14 78.14 78.13 78.13 2.6K
09:55 78.14 78.15 78.12 78.15 6.9K
09:56 78.15 78.16 78.13 78.13 2.5K
09:57 78.12 78.12 78.12 78.12 1.2K
09:58 78.12 78.13 78.12 78.13 4.2K
09:59 78.14 78.15 78.14 78.15 2.8K
10:00 78.15 78.17 78.15 78.17 3.0K
10:01 78.17 78.17 78.15 78.15 0.9K
10:02 78.21 78.21 78.16 78.16 5.2K
10:03 78.17 78.17 78.15 78.15 4.5K
10:04 78.20 78.20 78.20 78.19 0.4K
10:05 78.21 78.24 78.21 78.22 3.8K
10:06 78.24 78.25 78.23 78.25 5.2K
10:07 78.26 78.26 78.25 78.25 2.0K
10:08 78.25 78.25 78.25 78.25 1.2K
10:09 78.24 78.26 78.23 78.24 5.4K
10:10 78.22 78.24 78.22 78.23 3.8K
10:11 78.24 78.25 78.23 78.22 2.4K
10:12 78.22 78.23 78.20 78.21 9.4K
10:13 78.20 78.21 78.20 78.21 1.6K
10:14 78.19 78.19 78.19 78.19 1.2K
10:15 78.19 78.21 78.19 78.21 2.2K
10:16 78.19 78.19 78.18 78.18 3.9K
10:17 78.17 78.17 78.15 78.15 2.2K
10:18 78.15 78.16 78.15 78.16 2.6K
10:19 78.16 78.19 78.16 78.19 1.9K
10:20 78.19 78.21 78.19 78.21 3.0K
10:21 78.20 78.21 78.18 78.18 6.1K
10:22 78.17 78.18 78.17 78.17 1.3K
10:23 78.19 78.20 78.19 78.19 2.3K
10:25 78.22 78.23 78.21 78.21 14.3K
10:26 78.21 78.23 78.21 78.22 5.4K
10:27 78.19 78.20 78.19 78.20 5.7K
10:28 78.19 78.19 78.17 78.17 3.1K
10:29 78.19 78.19 78.18 78.18 2.5K
10:30 78.17 78.18 78.17 78.18 6.6K
10:31 78.17 78.18 78.17 78.18 3.4K
10:32 78.18 78.18 78.18 78.18 1.5K
10:33 78.17 78.18 78.17 78.17 2.0K
10:34 78.17 78.17 78.17 78.17 1.4K
10:35 78.16 78.18 78.16 78.18 3.8K
10:36 78.16 78.16 78.13 78.14 4.7K
10:37 78.14 78.14 78.12 78.12 5.0K
10:38 78.13 78.13 78.11 78.12 1.7K
10:39 78.14 78.14 78.14 78.14 0.3K
10:40 78.13 78.13 78.12 78.11 1.3K
10:41 78.11 78.11 78.10 78.10 2.7K
10:42 78.11 78.11 78.11 78.11 1.2K
10:44 78.12 78.12 78.12 78.12 1.5K
10:45 78.14 78.14 78.13 78.13 10.5K
10:46 78.14 78.14 78.14 78.14 2.7K
10:47 78.14 78.15 78.13 78.15 4.6K
10:48 78.18 78.18 78.18 78.18 0.8K
10:49 78.20 78.20 78.18 78.18 2.2K
10:50 78.17 78.17 78.12 78.13 12.1K
10:51 78.12 78.12 78.12 78.12 5.4K
10:52 78.13 78.14 78.13 78.14 6.2K
10:53 78.18 78.18 78.15 78.15 3.8K
10:54 78.15 78.15 78.15 78.15 2.5K
10:55 78.17 78.17 78.16 78.16 1.9K
10:56 78.15 78.15 78.15 78.15 1.6K
10:57 78.16 78.16 78.15 78.16 2.1K
10:58 78.16 78.16 78.15 78.14 0.9K
10:59 78.14 78.14 78.14 78.14 1.2K
11:00 78.13 78.13 78.13 78.13 2.2K
11:01 78.12 78.13 78.11 78.11 3.9K
11:02 78.12 78.12 78.11 78.11 4.2K
11:03 78.08 78.08 78.07 78.07 2.2K
11:04 78.07 78.07 78.06 78.07 5.3K
11:05 78.09 78.09 78.09 78.08 1.9K
11:06 78.07 78.08 78.07 78.08 1.7K
11:07 78.05 78.05 78.04 78.04 3.6K
11:08 78.02 78.04 78.02 78.04 4.5K
11:09 78.03 78.04 78.02 78.04 1.7K
11:10 78.04 78.04 78.04 78.04 3.4K
11:11 78.02 78.05 78.02 78.05 2.2K
11:12 78.05 78.06 78.05 78.06 0.6K
11:13 78.07 78.07 78.07 78.07 5.1K
11:14 78.09 78.09 78.09 78.08 0.8K
11:15 78.08 78.09 78.07 78.07 2.5K
11:16 78.07 78.08 78.07 78.07 2.5K
11:17 78.06 78.09 78.06 78.09 6.6K
11:18 78.08 78.08 78.07 78.07 1.6K
11:19 78.05 78.05 78.05 78.05 0.9K
11:20 78.06 78.06 78.06 78.06 6.8K
11:21 78.05 78.05 78.04 78.04 3.0K
11:22 78.02 78.02 78.00 78.00 9.8K
11:23 77.99 77.99 77.98 77.98 2.9K
11:24 77.99 77.99 77.98 77.98 1.6K
11:25 77.97 77.97 77.96 77.96 6.1K
11:26 77.97 77.97 77.95 77.95 4.1K
11:27 77.95 77.95 77.95 77.94 2.7K
11:28 77.96 77.96 77.95 77.96 5.6K
11:29 77.96 77.96 77.95 77.94 24.2K
11:30 77.96 77.97 77.95 77.97 8.6K
11:31 77.96 77.96 77.93 77.94 4.0K
11:32 77.93 77.94 77.93 77.93 4.9K
11:33 77.92 77.94 77.92 77.94 4.7K
11:34 77.94 78.01 77.94 78.01 9.4K
11:35 78.01 78.03 78.01 78.03 2.4K
11:36 78.02 78.04 78.02 78.02 2.4K
11:37 78.01 78.05 78.01 78.05 1.3K
11:38 78.05 78.05 78.03 78.03 2.4K
11:39 78.05 78.05 78.05 78.05 1.0K
11:40 78.08 78.08 78.06 78.08 2.6K
11:41 78.08 78.10 78.08 78.08 5.9K
11:42 78.10 78.10 78.10 78.10 0.5K
11:43 78.10 78.13 78.10 78.13 4.0K
11:44 78.12 78.12 78.12 78.12 1.4K
11:45 78.11 78.11 78.11 78.11 0.2K
11:46 78.11 78.11 78.10 78.11 2.7K
11:48 78.12 78.12 78.12 78.12 0.5K
11:49 78.13 78.13 78.11 78.11 1.1K
11:50 78.12 78.12 78.12 78.11 1.3K
11:51 78.11 78.11 78.11 78.11 1.2K
11:52 78.12 78.13 78.12 78.12 5.8K
11:53 78.12 78.13 78.12 78.11 2.3K
11:54 78.12 78.15 78.12 78.15 2.8K
11:55 78.14 78.15 78.14 78.15 1.9K
11:56 78.14 78.14 78.13 78.14 2.9K
11:57 78.14 78.14 78.12 78.12 2.4K
11:58 78.12 78.12 78.12 78.12 2.1K
11:59 78.13 78.13 78.13 78.13 0.8K
12:00 78.12 78.14 78.12 78.14 3.1K
12:01 78.14 78.14 78.12 78.12 1.2K
12:02 78.13 78.14 78.13 78.14 2.1K
12:04 78.13 78.13 78.12 78.11 2.5K
12:05 78.11 78.12 78.11 78.12 1.7K
12:06 78.13 78.15 78.13 78.14 2.1K
12:07 78.14 78.15 78.14 78.15 2.3K
12:08 78.15 78.15 78.15 78.15 1.4K
12:09 78.14 78.15 78.14 78.15 3.8K
12:10 78.16 78.16 78.14 78.14 3.2K
12:11 78.14 78.16 78.14 78.16 1.4K
12:12 78.15 78.16 78.15 78.16 1.8K
12:13 78.16 78.16 78.16 78.16 1.0K
12:14 78.16 78.16 78.15 78.15 4.3K
12:15 78.16 78.16 78.16 78.16 0.6K
12:16 78.15 78.15 78.12 78.15 6.6K
12:17 78.15 78.15 78.15 78.15 1.2K
12:19 78.12 78.12 78.12 78.11 0.2K
12:20 78.11 78.13 78.11 78.13 1.6K
12:21 78.12 78.12 78.11 78.12 1.6K
12:22 78.14 78.14 78.11 78.11 1.9K
12:24 78.13 78.13 78.13 78.13 1.0K
12:25 78.14 78.14 78.14 78.14 1.2K
12:26 78.13 78.14 78.13 78.14 0.8K
12:27 78.12 78.14 78.12 78.14 0.6K
12:28 78.16 78.16 78.14 78.14 7.1K
12:29 78.15 78.15 78.15 78.15 1.3K
12:30 78.16 78.16 78.16 78.16 1.3K
12:31 78.18 78.18 78.17 78.17 0.5K
12:32 78.17 78.18 78.16 78.18 6.2K
12:33 78.17 78.17 78.17 78.17 0.8K
12:34 78.18 78.18 78.17 78.17 1.4K
12:35 78.16 78.16 78.16 78.16 1.9K
12:36 78.16 78.16 78.16 78.16 0.5K
12:37 78.16 78.16 78.15 78.15 1.6K
12:38 78.15 78.15 78.15 78.15 1.4K
12:39 78.15 78.15 78.15 78.15 2.3K
12:40 78.14 78.15 78.12 78.13 4.4K
12:41 78.15 78.15 78.15 78.15 1.3K
12:43 78.17 78.17 78.16 78.17 2.4K
12:44 78.17 78.17 78.15 78.15 1.9K
12:45 78.16 78.16 78.16 78.16 0.8K
12:46 78.17 78.17 78.17 78.17 0.5K
12:47 78.16 78.16 78.16 78.16 1.0K
12:48 78.16 78.16 78.16 78.16 1.5K
12:50 78.13 78.13 78.13 78.13 0.5K
12:51 78.14 78.14 78.13 78.13 3.0K
12:53 78.13 78.13 78.13 78.13 1.4K
12:54 78.13 78.13 78.13 78.13 6.6K
12:55 78.14 78.14 78.13 78.13 1.9K
12:56 78.13 78.14 78.13 78.14 3.1K
12:57 78.14 78.15 78.14 78.14 2.8K
12:58 78.14 78.14 78.14 78.14 0.6K
12:59 78.13 78.14 78.13 78.14 2.6K
13:01 78.14 78.14 78.14 78.14 0.5K
13:02 78.16 78.16 78.15 78.15 3.3K
13:03 78.14 78.14 78.14 78.14 1.4K
13:04 78.11 78.11 78.11 78.11 1.4K
13:05 78.12 78.12 78.12 78.12 2.1K
13:06 78.12 78.13 78.12 78.13 2.0K
13:07 78.13 78.14 78.13 78.14 2.1K
13:08 78.15 78.15 78.15 78.15 1.3K
13:09 78.15 78.15 78.14 78.14 0.9K
13:11 78.15 78.15 78.15 78.15 3.2K
13:14 78.16 78.19 78.16 78.18 29.5K
13:15 78.16 78.16 78.15 78.15 1.0K
13:16 78.14 78.15 78.14 78.15 3.1K
13:17 78.15 78.15 78.15 78.15 0.7K
13:18 78.17 78.17 78.17 78.17 0.9K
13:19 78.15 78.15 78.14 78.14 3.6K
13:20 78.15 78.15 78.12 78.12 4.7K
13:21 78.11 78.11 78.06 78.06 23.3K
13:22 78.03 78.03 78.01 78.02 9.1K
13:23 78.02 78.02 78.01 78.02 3.4K
13:24 78.02 78.02 78.00 78.00 14.2K
13:25 78.00 78.04 78.00 78.03 9.0K
13:26 78.02 78.04 78.02 78.03 4.4K
13:27 78.04 78.04 78.03 78.03 1.9K
13:28 78.03 78.03 78.03 78.03 11.4K
13:29 78.03 78.03 78.01 78.01 5.1K
13:30 78.01 78.03 78.01 78.02 3.7K
13:31 78.01 78.01 78.00 78.01 2.1K
13:32 77.99 78.00 77.99 77.99 3.0K
13:33 77.99 77.99 77.99 77.99 1.7K
13:34 78.02 78.02 78.01 78.01 1.0K
13:35 78.00 78.00 77.99 77.99 2.8K
13:36 78.00 78.00 77.98 77.98 5.1K
13:38 78.03 78.03 78.03 78.03 1.5K
13:39 78.03 78.03 78.01 78.01 2.2K
13:40 78.02 78.03 78.02 78.02 1.3K
13:41 78.02 78.02 78.02 78.02 1.2K
13:42 78.03 78.03 78.03 78.02 0.4K
13:43 78.02 78.02 78.02 78.02 1.3K
13:44 78.02 78.02 78.02 78.02 1.7K
13:45 78.03 78.03 78.01 78.00 6.1K
13:46 78.01 78.01 78.00 78.00 2.3K
13:47 78.02 78.02 78.02 78.02 2.0K
13:48 78.01 78.01 78.01 78.01 0.6K
13:49 78.01 78.01 77.99 77.99 1.3K
13:50 77.98 77.99 77.98 77.99 1.4K
13:51 78.01 78.01 77.99 77.99 0.7K
13:52 78.00 78.00 78.00 78.00 2.1K
13:53 78.01 78.02 78.01 78.01 1.6K
13:54 78.01 78.01 78.01 78.01 1.1K
13:55 78.01 78.01 78.01 78.00 2.3K
13:56 77.99 77.99 77.98 77.98 1.1K
13:57 77.98 77.98 77.96 77.96 5.1K
13:58 77.96 77.96 77.95 77.96 2.1K
13:59 77.96 77.96 77.96 77.96 0.5K
14:00 77.94 77.94 77.92 77.92 2.4K
14:01 77.92 77.92 77.89 77.89 2.3K
14:02 77.88 77.88 77.87 77.87 8.0K
14:03 77.86 77.86 77.84 77.84 5.2K
14:04 77.85 77.85 77.82 77.83 1.7K
14:05 77.82 77.85 77.82 77.85 2.6K
14:06 77.86 77.88 77.86 77.88 2.3K
14:07 77.87 77.87 77.85 77.86 2.7K
14:08 77.83 77.85 77.83 77.85 4.1K
14:09 77.84 77.84 77.83 77.83 2.9K
14:10 77.85 77.85 77.82 77.82 2.4K
14:11 77.84 77.84 77.84 77.84 1.1K
14:12 77.86 77.86 77.86 77.86 2.1K
14:13 77.85 77.86 77.85 77.86 1.5K
14:14 77.87 77.87 77.87 77.87 6.3K
14:15 77.87 77.91 77.87 77.91 2.1K
14:16 77.91 77.91 77.91 77.91 1.8K
14:17 77.94 77.94 77.94 77.94 5.5K
14:18 77.95 77.95 77.95 77.95 2.1K
14:19 77.95 77.95 77.95 77.94 2.4K
14:20 77.94 77.94 77.94 77.94 2.1K
14:21 77.96 77.97 77.95 77.95 2.4K
14:22 77.96 77.96 77.96 77.96 14.6K
14:23 77.94 77.95 77.94 77.95 3.8K
14:24 77.97 77.97 77.96 77.96 1.2K
14:25 77.96 77.96 77.95 77.94 2.9K
14:26 77.97 77.98 77.96 77.96 3.3K
14:27 77.95 77.95 77.94 77.94 2.9K
14:28 77.95 77.95 77.95 77.95 3.4K
14:29 77.96 77.97 77.96 77.97 1.8K
14:30 77.96 77.98 77.96 77.97 3.7K
14:31 77.97 77.97 77.96 77.96 1.2K
14:32 77.97 77.97 77.97 77.97 2.2K
14:33 77.96 77.96 77.94 77.94 0.6K
14:34 77.94 77.97 77.94 77.97 2.7K
14:35 77.96 77.97 77.95 77.97 3.6K
14:37 77.98 77.99 77.98 77.99 1.2K
14:38 77.99 77.99 77.99 77.99 1.7K
14:39 78.00 78.00 78.00 78.00 4.4K
14:40 78.04 78.04 78.04 78.04 0.2K
14:41 78.05 78.06 78.04 78.06 3.3K
14:42 78.06 78.06 78.05 78.05 1.3K
14:43 78.04 78.05 78.04 78.05 1.2K
14:44 78.05 78.05 78.03 78.04 6.1K
14:45 78.05 78.05 78.02 78.02 2.3K
14:46 78.03 78.03 78.01 78.02 2.9K
14:47 78.02 78.02 78.02 78.02 5.2K
14:48 78.02 78.02 78.02 78.02 1.3K
14:49 78.04 78.05 78.04 78.04 1.8K
14:50 78.05 78.05 78.04 78.05 5.4K
14:51 78.04 78.04 78.04 78.04 2.0K
14:52 78.03 78.03 78.03 78.03 3.3K
14:53 78.04 78.06 78.04 78.06 3.2K
14:54 78.05 78.05 78.04 78.04 0.9K
14:55 78.05 78.06 78.05 78.06 1.1K
14:56 78.05 78.05 78.04 78.04 3.0K
14:57 78.03 78.03 78.02 78.02 2.3K
14:58 78.01 78.05 78.01 78.05 4.7K
14:59 78.05 78.05 78.05 78.05 3.8K
15:00 78.05 78.06 78.05 78.06 1.1K
15:01 78.05 78.05 78.05 78.05 1.0K
15:02 78.05 78.06 78.04 78.06 1.2K
15:03 78.05 78.05 78.05 78.05 0.9K
15:04 78.07 78.07 78.06 78.06 1.1K
15:05 78.07 78.07 78.07 78.07 2.7K
15:06 78.07 78.07 78.07 78.07 3.7K
15:07 78.05 78.05 78.05 78.05 1.7K
15:08 78.05 78.05 78.04 78.04 1.3K
15:09 78.05 78.05 78.05 78.05 0.7K
15:10 78.05 78.05 78.05 78.05 1.0K
15:11 78.06 78.08 78.06 78.08 1.1K
15:12 78.08 78.08 78.06 78.07 1.7K
15:13 78.07 78.07 78.07 78.07 0.7K
15:14 78.06 78.06 78.05 78.05 3.0K
15:15 78.07 78.07 78.07 78.07 1.1K
15:16 78.08 78.08 78.07 78.07 2.3K
15:17 78.07 78.07 78.06 78.07 3.2K
15:18 78.08 78.08 78.07 78.07 4.1K
15:19 78.07 78.07 78.07 78.07 1.1K
15:20 78.07 78.08 78.07 78.08 1.0K
15:21 78.07 78.07 78.06 78.06 1.9K
15:22 78.06 78.06 78.06 78.06 0.6K
15:23 78.07 78.07 78.06 78.07 2.9K
15:24 78.05 78.05 78.05 78.05 4.0K
15:25 78.05 78.06 78.04 78.06 6.9K
15:26 78.07 78.07 78.05 78.05 2.6K
15:27 78.05 78.05 78.04 78.04 3.9K
15:28 78.06 78.06 78.06 78.06 2.7K
15:29 78.06 78.06 78.05 78.06 0.8K
15:30 78.05 78.07 78.05 78.07 1.7K
15:31 78.07 78.07 78.06 78.07 4.9K
15:32 78.06 78.06 78.05 78.06 2.8K
15:33 78.05 78.05 78.04 78.04 4.9K
15:34 78.04 78.04 78.04 78.04 1.8K
15:35 78.04 78.05 78.04 78.03 9.4K
15:36 78.05 78.05 78.03 78.03 2.2K
15:37 78.03 78.04 78.03 78.04 0.4K
15:38 78.03 78.03 78.03 78.03 1.1K
15:39 78.03 78.05 78.03 78.05 1.7K
15:40 78.05 78.07 78.05 78.06 3.7K
15:41 78.07 78.07 78.07 78.07 0.5K
15:42 78.07 78.08 78.07 78.08 5.4K
15:43 78.08 78.08 78.08 78.08 6.7K
15:44 78.09 78.09 78.07 78.07 6.1K
15:45 78.07 78.08 78.07 78.07 4.5K
15:46 78.08 78.08 78.07 78.07 3.9K
15:47 78.07 78.08 78.07 78.08 4.8K
15:48 78.09 78.09 78.07 78.07 3.5K
15:49 78.08 78.08 78.08 78.08 3.9K
15:50 78.08 78.10 78.08 78.09 8.0K
15:52 78.10 78.12 78.10 78.10 8.0K
15:53 78.11 78.13 78.11 78.11 5.5K
15:54 78.13 78.15 78.13 78.13 13.5K
15:55 78.12 78.13 78.11 78.13 17.2K
15:56 78.12 78.13 78.12 78.13 10.6K
15:57 78.13 78.15 78.13 78.15 5.4K
15:58 78.14 78.15 78.14 78.15 9.8K
15:59 78.16 78.16 78.13 78.14 157.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.64 78.98 78.61 78.96 1.0M
2025-09-25 78.21 78.31 77.82 78.14 1.5M
2025-09-24 78.94 79.22 78.79 78.89 1.6M
2025-09-23 79.73 79.89 79.28 79.41 1.9M
2025-09-22 79.18 79.53 78.98 79.46 1.3M
2025-09-19 79.34 79.39 79.04 79.13 3.4M
2025-09-18 79.57 79.83 79.27 79.71 2.6M
2025-09-17 79.61 80.10 79.09 79.39 2.6M
2025-09-16 79.86 79.86 79.41 79.70 1.6M
2025-09-15 79.81 79.97 79.64 79.95 1.5M
2025-09-12 79.35 79.43 79.15 79.36 2.3M
2025-09-11 79.07 79.65 79.05 79.63 2.8M
2025-09-10 78.97 79.07 78.62 78.78 4.3M
2025-09-09 78.92 79.12 78.82 78.99 2.3M
2025-09-08 78.95 79.14 78.72 79.13 1.9M
2025-09-05 78.78 79.05 78.34 78.57 3.3M
2025-09-04 77.95 78.22 77.86 78.19 2.1M
2025-09-03 77.50 77.81 77.39 77.73 2.7M
2025-09-02 77.12 77.65 77.01 77.41 3.4M
2025-08-29 78.51 78.66 78.38 78.50 2.0M
2025-08-28 78.80 78.95 78.63 78.85 2.0M
2025-08-27 78.32 78.70 78.10 78.66 2.0M
2025-08-26 78.88 78.97 78.66 78.88 2.0M
2025-08-25 79.88 80.02 79.00 79.00 1.9M
2025-08-22 79.30 80.27 79.28 80.19 2.1M
2025-08-21 79.02 79.12 78.79 78.92 2.4M
2025-08-20 79.30 79.47 79.18 79.40 2.1M
2025-08-19 79.19 79.30 78.85 78.97 1.3M
2025-08-18 78.59 78.83 78.44 78.80 2.8M
2025-08-15 79.00 79.00 78.79 78.95 1.5M
2025-08-14 78.27 78.79 78.25 78.74 1.6M
2025-08-13 78.32 78.59 78.26 78.59 2.8M
2025-08-12 77.36 78.02 77.28 78.02 1.9M
2025-08-11 77.28 77.33 77.00 77.23 3.2M
2025-08-08 77.43 77.78 77.38 77.63 1.7M
2025-08-07 77.44 77.55 77.05 77.38 3.3M
2025-08-06 76.41 76.69 76.36 76.57 2.9M
2025-08-05 76.28 76.41 75.99 76.21 2.0M
2025-08-04 76.00 76.14 75.86 76.13 2.0M
2025-08-01 75.26 75.39 74.79 75.26 3.8M
2025-07-31 76.02 76.20 75.54 75.65 4.7M
2025-07-30 76.87 77.10 76.24 76.50 2.9M
2025-07-29 77.36 77.50 77.12 77.34 2.1M
2025-07-28 78.04 78.05 77.31 77.45 3.0M
2025-07-25 78.29 78.88 78.16 78.87 2.1M
2025-07-24 78.85 79.06 78.70 78.70 2.1M
2025-07-23 78.38 79.57 78.34 79.57 8.1M
2025-07-22 77.52 78.04 77.33 77.99 2.4M
2025-07-21 77.51 77.91 77.31 77.53 2.7M
2025-07-18 77.79 77.81 77.08 77.17 3.1M
2025-07-17 76.92 77.30 76.89 77.26 2.5M
2025-07-16 76.80 77.24 76.56 77.19 3.7M
2025-07-15 77.78 77.83 76.85 76.85 2.8M
2025-07-14 77.47 77.83 77.42 77.75 3.3M
2025-07-11 77.95 77.97 77.69 77.79 2.4M
2025-07-10 78.53 78.69 78.33 78.68 3.3M
2025-07-09 78.33 78.71 78.21 78.69 1.8M
2025-07-08 77.31 78.00 77.24 77.94 3.3M
2025-07-07 77.45 77.62 77.01 77.20 3.8M
2025-07-03 77.65 77.89 77.59 77.75 1.4M
2025-07-02 77.21 77.79 77.04 77.79 3.3M
2025-07-01 77.24 77.56 77.16 77.56 7.7M
2025-06-30 77.18 77.58 76.98 77.50 5.4M
2025-06-27 77.16 77.58 76.98 77.32 4.2M
2025-06-26 76.43 76.65 76.26 76.61 3.0M
2025-06-25 75.94 76.03 75.71 75.96 3.2M
2025-06-24 76.09 76.55 75.97 76.43 6.5M
2025-06-23 74.32 75.43 74.24 75.43 6.1M
2025-06-20 75.50 75.59 74.78 74.78 5.9M
2025-06-18 76.48 76.80 76.18 76.34 5.0M
2025-06-17 77.21 77.26 76.33 76.39 3.8M
2025-06-16 77.85 78.25 77.48 77.51 3.5M
2025-06-13 77.28 77.69 77.03 77.23 4.2M
2025-06-12 78.27 78.58 78.23 78.42 2.9M
2025-06-11 77.98 78.16 77.67 77.70 3.7M
2025-06-10 78.00 78.07 77.63 77.79 6.0M
2025-06-09 77.40 77.91 77.40 77.65 2.8M
2025-06-06 77.48 77.76 77.48 77.65 4.0M
2025-06-05 77.71 77.92 77.30 77.44 3.8M
2025-06-04 77.17 77.62 77.10 77.36 3.7M
2025-06-03 76.62 76.95 76.42 76.85 3.4M
2025-06-02 76.79 77.54 76.55 77.51 5.6M
2025-05-30 76.79 76.85 76.25 76.76 5.0M
2025-05-29 76.75 76.78 76.31 76.70 3.4M
2025-05-28 76.52 76.61 76.17 76.31 3.2M
2025-05-27 77.23 77.31 76.92 77.06 5.5M
2025-05-23 75.40 76.31 75.36 76.15 4.0M
2025-05-22 76.04 76.50 75.85 76.27 3.8M
2025-05-21 76.95 77.19 76.35 76.37 3.4M
2025-05-20 76.47 76.80 76.44 76.77 3.1M
2025-05-19 75.51 76.27 75.46 76.27 3.9M
2025-05-16 75.05 75.34 74.85 75.30 3.1M
2025-05-15 74.81 75.14 74.65 75.12 2.9M
2025-05-14 74.84 74.88 74.29 74.38 4.8M
2025-05-13 74.43 74.70 74.23 74.55 4.5M
2025-05-12 73.98 74.26 73.52 74.25 6.4M
2025-05-09 74.19 74.25 73.88 74.09 4.9M
2025-05-08 74.17 74.17 73.58 73.60 2.7M
2025-05-07 73.98 74.16 73.67 73.87 4.0M
2025-05-06 74.16 74.39 74.01 74.09 3.1M
2025-05-05 74.40 74.49 74.26 74.28 2.9M
2025-05-02 73.90 74.40 73.90 74.18 3.5M
2025-05-01 73.35 73.50 72.53 72.65 3.3M
2025-04-30 72.59 73.17 72.20 72.91 4.0M
2025-04-29 72.80 73.10 72.74 72.98 2.1M
2025-04-28 72.47 72.90 72.38 72.83 2.5M
2025-04-25 71.94 72.41 71.86 72.36 2.0M
2025-04-24 71.55 72.11 71.38 72.06 2.6M
2025-04-23 71.52 71.97 70.93 71.13 4.9M
2025-04-22 70.27 71.16 70.24 70.89 3.2M
2025-04-21 70.10 70.40 68.97 69.46 4.1M
2025-04-17 69.65 70.29 69.52 69.93 4.7M
2025-04-16 69.51 70.00 69.04 69.21 4.6M
2025-04-15 69.45 69.85 69.31 69.49 4.4M
2025-04-14 68.48 69.17 68.22 68.80 9.5M
2025-04-11 66.83 68.40 66.69 68.29 9.3M
2025-04-10 66.33 66.84 64.91 66.51 8.3M
2025-04-09 62.93 67.75 62.55 67.40 12.0M
2025-04-08 65.08 65.13 62.02 62.73 8.6M
2025-04-07 62.68 65.76 62.26 63.00 31.6M
2025-04-04 66.99 67.17 64.99 65.02 9.3M
2025-04-03 70.37 70.55 69.54 69.61 5.4M
2025-04-02 69.83 70.69 69.83 70.62 4.0M
2025-04-01 70.49 70.66 70.02 70.39 5.6M
2025-03-31 69.87 70.37 69.62 70.21 5.7M
2025-03-28 71.19 71.26 70.82 70.98 6.1M
2025-03-27 70.87 71.45 70.87 71.29 4.0M
2025-03-26 71.56 71.88 70.97 71.14 7.6M
2025-03-25 72.38 72.46 72.01 72.16 4.1M
2025-03-24 71.74 71.95 71.49 71.73 5.7M
2025-03-21 71.75 71.92 71.54 71.78 3.9M
2025-03-20 72.33 72.80 72.26 72.71 3.3M
2025-03-19 73.12 73.72 72.97 73.47 6.4M
2025-03-18 73.40 73.59 73.03 73.50 5.1M
2025-03-17 72.58 73.34 72.56 73.21 6.6M
2025-03-14 71.83 72.48 71.67 72.46 3.2M
2025-03-13 71.12 71.27 70.77 70.99 4.4M
2025-03-12 71.66 71.77 71.12 71.58 6.4M
2025-03-11 71.70 71.73 70.77 71.35 7.1M
2025-03-10 72.03 72.24 70.93 71.51 5.7M
2025-03-07 72.56 73.40 72.46 73.34 6.1M
2025-03-06 72.61 73.16 72.21 72.29 10.0M
2025-03-05 72.42 73.20 72.39 73.09 11.0M
2025-03-04 70.49 71.98 69.96 71.25 7.0M
2025-03-03 71.70 71.88 70.71 71.14 4.1M
2025-02-28 70.05 70.34 69.46 70.20 6.5M
2025-02-27 70.36 70.43 69.79 69.82 3.6M
2025-02-26 71.00 71.35 70.56 70.80 4.1M
2025-02-25 70.85 70.88 70.40 70.72 4.7M
2025-02-24 70.19 70.36 69.80 69.93 3.6M
2025-02-21 70.34 70.35 69.77 69.93 2.7M
2025-02-20 69.98 70.24 69.78 70.22 2.6M
2025-02-19 69.83 69.99 69.53 69.79 4.2M
2025-02-18 70.60 70.81 70.53 70.69 4.6M
2025-02-14 70.50 70.59 70.17 70.20 3.5M
2025-02-13 69.52 70.09 69.39 70.07 5.0M
2025-02-12 68.49 69.42 68.39 69.31 7.2M
2025-02-11 68.35 68.87 68.30 68.82 2.1M
2025-02-10 68.10 68.28 68.02 68.25 1.3M
2025-02-07 68.53 68.54 67.70 67.75 2.0M
2025-02-06 68.27 68.56 68.19 68.42 2.1M
2025-02-05 67.81 68.13 67.68 68.04 5.1M
2025-02-04 67.07 67.43 66.99 67.35 4.6M
2025-02-03 66.16 67.00 65.96 66.51 4.2M
2025-01-31 67.95 68.25 67.42 67.50 5.4M
2025-01-30 67.91 68.35 67.72 68.02 2.4M
2025-01-29 67.35 67.56 67.11 67.37 1.4M
2025-01-28 67.35 67.40 66.93 67.30 1.4M
2025-01-27 67.18 67.60 67.15 67.58 1.2M
2025-01-24 67.38 67.54 67.21 67.21 2.0M
2025-01-23 66.69 67.10 66.53 67.08 3.7M
2025-01-22 66.74 66.74 66.41 66.42 3.2M
2025-01-21 66.05 66.57 65.96 66.57 3.2M
2025-01-17 65.16 65.52 64.99 65.07 1.8M
2025-01-16 64.52 64.94 64.35 64.73 2.1M
2025-01-15 64.30 64.37 63.95 64.18 1.7M
2025-01-14 63.29 63.49 63.05 63.36 1.2M
2025-01-13 62.62 63.08 62.58 63.07 2.1M
2025-01-10 63.93 63.93 63.24 63.40 2.0M
2025-01-08 63.74 64.15 63.57 64.06 1.5M
2025-01-07 64.80 64.84 64.16 64.31 1.5M
2025-01-06 64.14 64.75 64.02 64.31 1.6M
2025-01-03 63.49 63.49 63.13 63.45 1.7M
2025-01-02 63.51 63.62 63.01 63.19 2.5M