iShares MSCI India ETF

INDA
🏛️ usa →
52.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.15 52.15 52.13 52.13 61.7K
09:31 52.12 52.12 52.11 52.12 25.2K
09:32 52.12 52.13 52.11 52.11 24.7K
09:33 52.13 52.13 52.11 52.11 4.6K
09:34 52.11 52.12 52.11 52.12 7.2K
09:35 52.12 52.13 52.11 52.11 24.7K
09:36 52.11 52.11 52.09 52.09 21.8K
09:37 52.10 52.10 52.08 52.09 8.0K
09:38 52.09 52.10 52.09 52.09 6.4K
09:39 52.09 52.10 52.09 52.10 6.5K
09:40 52.10 52.10 52.09 52.09 17.1K
09:41 52.09 52.11 52.09 52.11 11.9K
09:42 52.11 52.12 52.11 52.12 19.3K
09:43 52.12 52.12 52.12 52.12 8.1K
09:44 52.12 52.12 52.12 52.12 2.3K
09:45 52.11 52.12 52.11 52.12 24.2K
09:46 52.12 52.12 52.12 52.12 6.1K
09:47 52.13 52.14 52.12 52.12 19.2K
09:48 52.12 52.12 52.12 52.12 13.2K
09:49 52.12 52.12 52.12 52.12 2.8K
09:50 52.12 52.14 52.12 52.13 22.3K
09:51 52.12 52.13 52.12 52.12 11.6K
09:52 52.13 52.14 52.13 52.14 6.6K
09:53 52.14 52.14 52.14 52.14 1.8K
09:54 52.14 52.14 52.14 52.14 2.5K
09:55 52.14 52.14 52.13 52.13 31.1K
09:56 52.13 52.13 52.12 52.12 3.1K
09:57 52.13 52.14 52.13 52.13 17.8K
09:58 52.13 52.14 52.13 52.14 17.7K
09:59 52.14 52.14 52.14 52.14 8.7K
10:00 52.14 52.16 52.14 52.15 11.4K
10:01 52.14 52.14 52.14 52.14 22.3K
10:02 52.15 52.15 52.13 52.13 6.1K
10:03 52.12 52.12 52.12 52.12 3.8K
10:04 52.11 52.12 52.11 52.12 12.5K
10:05 52.11 52.12 52.11 52.12 3.8K
10:06 52.11 52.11 52.11 52.11 28.1K
10:07 52.11 52.11 52.09 52.10 11.4K
10:08 52.10 52.11 52.10 52.10 6.6K
10:09 52.10 52.10 52.09 52.09 13.8K
10:10 52.11 52.11 52.09 52.10 11.8K
10:11 52.10 52.10 52.09 52.09 11.5K
10:12 52.09 52.10 52.09 52.09 9.2K
10:13 52.09 52.09 52.08 52.09 19.2K
10:14 52.09 52.09 52.09 52.09 5.8K
10:15 52.09 52.09 52.08 52.09 17.7K
10:16 52.09 52.09 52.08 52.09 9.5K
10:17 52.09 52.09 52.08 52.09 4.6K
10:18 52.09 52.09 52.09 52.09 1.7K
10:19 52.09 52.09 52.08 52.08 2.7K
10:20 52.09 52.09 52.09 52.09 2.2K
10:21 52.09 52.09 52.09 52.09 8.7K
10:22 52.09 52.09 52.08 52.08 5.0K
10:23 52.09 52.10 52.09 52.09 24.5K
10:24 52.09 52.09 52.08 52.08 7.1K
10:25 52.08 52.08 52.06 52.06 22.0K
10:26 52.06 52.06 52.06 52.06 0.8K
10:27 52.07 52.07 52.06 52.06 11.9K
10:28 52.07 52.07 52.07 52.07 3.1K
10:29 52.06 52.07 52.06 52.07 30.5K
10:30 52.06 52.07 52.06 52.07 6.3K
10:31 52.06 52.07 52.06 52.06 5.4K
10:32 52.07 52.07 52.07 52.07 5.8K
10:33 52.07 52.07 52.07 52.07 71.3K
10:34 52.07 52.07 52.06 52.07 4.4K
10:35 52.07 52.07 52.07 52.07 13.7K
10:36 52.07 52.07 52.06 52.07 11.5K
10:37 52.06 52.07 52.06 52.07 1.5K
10:38 52.07 52.08 52.07 52.08 15.7K
10:39 52.09 52.09 52.09 52.09 1.4K
10:40 52.09 52.09 52.08 52.09 61.4K
10:41 52.08 52.09 52.08 52.08 5.7K
10:42 52.09 52.10 52.08 52.10 13.2K
10:43 52.11 52.11 52.10 52.11 17.7K
10:44 52.11 52.12 52.11 52.12 13.0K
10:45 52.12 52.12 52.11 52.11 19.4K
10:46 52.11 52.12 52.11 52.12 8.1K
10:47 52.11 52.11 52.10 52.11 68.7K
10:48 52.11 52.12 52.11 52.12 30.6K
10:49 52.12 52.12 52.12 52.12 21.9K
10:50 52.11 52.11 52.11 52.11 12.4K
10:51 52.11 52.11 52.11 52.11 2.4K
10:52 52.12 52.12 52.12 52.12 6.9K
10:53 52.11 52.12 52.10 52.11 152.4K
10:54 52.11 52.11 52.11 52.11 36.3K
10:55 52.12 52.13 52.12 52.13 18.0K
10:56 52.13 52.13 52.12 52.13 6.0K
10:57 52.13 52.13 52.13 52.13 1.5K
10:58 52.13 52.13 52.12 52.13 10.4K
10:59 52.13 52.13 52.13 52.13 32.6K
11:00 52.13 52.14 52.13 52.14 9.7K
11:01 52.14 52.14 52.13 52.14 3.5K
11:02 52.15 52.15 52.15 52.15 4.1K
11:03 52.16 52.16 52.15 52.16 17.9K
11:04 52.15 52.15 52.15 52.15 12.7K
11:05 52.15 52.15 52.15 52.15 2.5K
11:06 52.14 52.15 52.14 52.15 12.2K
11:07 52.15 52.15 52.13 52.14 33.5K
11:08 52.14 52.14 52.14 52.14 17.6K
11:09 52.14 52.14 52.14 52.14 9.2K
11:10 52.14 52.14 52.13 52.14 10.9K
11:11 52.14 52.14 52.13 52.13 12.9K
11:12 52.13 52.13 52.12 52.12 13.3K
11:13 52.13 52.13 52.12 52.13 23.0K
11:14 52.14 52.14 52.13 52.14 2.7K
11:15 52.14 52.14 52.13 52.13 9.0K
11:16 52.13 52.14 52.13 52.14 3.6K
11:17 52.14 52.14 52.14 52.14 1.3K
11:18 52.15 52.15 52.15 52.15 1.7K
11:19 52.15 52.15 52.14 52.14 4.8K
11:20 52.16 52.16 52.16 52.16 1.4K
11:21 52.16 52.16 52.16 52.16 5.3K
11:22 52.16 52.16 52.15 52.16 4.9K
11:23 52.16 52.16 52.16 52.16 3.0K
11:24 52.16 52.17 52.16 52.17 99.8K
11:25 52.17 52.17 52.17 52.17 5.8K
11:26 52.17 52.17 52.17 52.17 3.7K
11:27 52.17 52.18 52.17 52.18 5.3K
11:28 52.18 52.18 52.17 52.18 2.2K
11:29 52.18 52.19 52.18 52.19 26.7K
11:30 52.19 52.20 52.19 52.20 6.6K
11:31 52.20 52.20 52.19 52.20 3.2K
11:32 52.21 52.21 52.21 52.21 4.5K
11:33 52.21 52.21 52.20 52.21 12.9K
11:34 52.20 52.20 52.20 52.20 9.7K
11:35 52.21 52.21 52.21 52.21 2.9K
11:36 52.21 52.21 52.21 52.21 0.3K
11:37 52.21 52.21 52.19 52.19 67.8K
11:38 52.19 52.19 52.18 52.18 1.3K
11:39 52.18 52.18 52.18 52.18 0.8K
11:40 52.18 52.18 52.17 52.18 4.9K
11:41 52.19 52.19 52.19 52.19 5.6K
11:42 52.18 52.18 52.17 52.17 8.0K
11:43 52.19 52.19 52.18 52.18 21.3K
11:44 52.19 52.20 52.18 52.18 20.1K
11:45 52.18 52.18 52.17 52.18 6.4K
11:46 52.18 52.18 52.17 52.17 2.3K
11:47 52.18 52.18 52.18 52.18 2.3K
11:48 52.18 52.19 52.18 52.19 2.3K
11:49 52.19 52.20 52.19 52.20 3.0K
11:50 52.19 52.19 52.18 52.18 12.7K
11:51 52.18 52.18 52.18 52.18 2.1K
11:52 52.17 52.18 52.17 52.17 1.2K
11:53 52.17 52.17 52.17 52.17 3.9K
11:54 52.17 52.17 52.17 52.17 13.0K
11:55 52.16 52.17 52.16 52.16 6.2K
11:56 52.16 52.16 52.16 52.16 1.2K
11:57 52.17 52.17 52.17 52.17 2.2K
11:58 52.17 52.17 52.17 52.17 9.3K
11:59 52.17 52.17 52.16 52.16 4.4K
12:00 52.17 52.17 52.16 52.17 3.6K
12:01 52.17 52.17 52.17 52.17 3.5K
12:02 52.17 52.17 52.17 52.17 4.1K
12:03 52.17 52.17 52.16 52.17 5.1K
12:04 52.16 52.17 52.16 52.17 6.3K
12:05 52.17 52.17 52.17 52.17 1.8K
12:06 52.18 52.18 52.18 52.18 7.2K
12:07 52.17 52.18 52.17 52.18 2.0K
12:08 52.18 52.18 52.18 52.18 2.2K
12:09 52.18 52.18 52.18 52.18 1.6K
12:10 52.17 52.18 52.17 52.18 3.8K
12:11 52.18 52.19 52.18 52.18 17.3K
12:12 52.18 52.18 52.18 52.18 26.8K
12:13 52.17 52.18 52.17 52.18 8.7K
12:14 52.18 52.19 52.18 52.19 8.0K
12:15 52.19 52.19 52.19 52.19 4.1K
12:16 52.19 52.19 52.19 52.18 8.6K
12:17 52.19 52.19 52.19 52.19 2.5K
12:18 52.19 52.20 52.19 52.20 4.6K
12:19 52.20 52.20 52.20 52.20 8.4K
12:20 52.20 52.21 52.20 52.21 5.1K
12:21 52.21 52.22 52.21 52.22 5.7K
12:22 52.21 52.22 52.21 52.21 24.4K
12:23 52.21 52.21 52.21 52.21 52.2K
12:24 52.22 52.22 52.22 52.22 5.1K
12:25 52.23 52.23 52.22 52.23 13.8K
12:26 52.23 52.23 52.23 52.23 0.9K
12:27 52.23 52.23 52.22 52.22 7.7K
12:28 52.23 52.23 52.23 52.23 0.8K
12:29 52.23 52.23 52.23 52.23 1.2K
12:30 52.23 52.23 52.22 52.22 84.6K
12:31 52.23 52.23 52.23 52.23 12.0K
12:32 52.23 52.23 52.23 52.23 2.3K
12:34 52.23 52.23 52.23 52.23 0.6K
12:35 52.22 52.23 52.22 52.23 3.0K
12:36 52.23 52.23 52.23 52.23 1.0K
12:37 52.23 52.23 52.22 52.23 21.7K
12:38 52.23 52.23 52.23 52.23 2.2K
12:39 52.23 52.23 52.23 52.23 0.3K
12:40 52.22 52.22 52.22 52.22 16.3K
12:41 52.22 52.22 52.22 52.22 1.5K
12:42 52.22 52.22 52.21 52.21 2.2K
12:43 52.21 52.23 52.21 52.23 7.3K
12:44 52.23 52.23 52.23 52.23 1.4K
12:45 52.23 52.23 52.22 52.22 3.6K
12:46 52.23 52.23 52.23 52.23 1.0K
12:47 52.23 52.23 52.23 52.23 2.8K
12:48 52.23 52.23 52.23 52.23 2.7K
12:49 52.23 52.23 52.22 52.23 5.4K
12:50 52.23 52.23 52.23 52.23 253.5K
12:51 52.23 52.23 52.22 52.22 7.3K
12:52 52.22 52.23 52.22 52.23 1.2K
12:53 52.23 52.23 52.23 52.23 1.9K
12:54 52.23 52.23 52.22 52.22 0.7K
12:55 52.23 52.23 52.23 52.23 1.6K
12:56 52.23 52.23 52.23 52.23 2.8K
12:57 52.23 52.23 52.23 52.23 3.3K
12:58 52.23 52.23 52.23 52.23 2.1K
12:59 52.23 52.23 52.23 52.23 1.2K
13:00 52.23 52.23 52.22 52.23 0.8K
13:01 52.23 52.23 52.23 52.23 0.9K
13:02 52.24 52.24 52.23 52.24 6.2K
13:03 52.24 52.24 52.23 52.23 1.3K
13:04 52.23 52.24 52.23 52.24 3.8K
13:05 52.24 52.24 52.24 52.24 9.8K
13:06 52.24 52.24 52.24 52.24 0.4K
13:07 52.22 52.22 52.22 52.22 7.3K
13:10 52.23 52.23 52.21 52.22 11.9K
13:12 52.22 52.22 52.22 52.22 8.9K
13:13 52.22 52.23 52.22 52.23 7.1K
13:14 52.23 52.23 52.23 52.23 2.5K
13:17 52.22 52.23 52.22 52.23 4.7K
13:18 52.23 52.23 52.23 52.23 14.4K
13:19 52.23 52.23 52.23 52.23 1.3K
13:20 52.23 52.23 52.22 52.22 13.7K
13:21 52.22 52.22 52.22 52.22 0.4K
13:22 52.22 52.22 52.22 52.22 1.3K
13:23 52.22 52.22 52.22 52.22 0.4K
13:24 52.22 52.22 52.21 52.21 41.8K
13:25 52.22 52.22 52.21 52.21 13.9K
13:26 52.21 52.21 52.21 52.21 17.3K
13:27 52.21 52.21 52.21 52.21 18.7K
13:28 52.21 52.21 52.21 52.21 3.7K
13:29 52.21 52.21 52.21 52.21 1.4K
13:30 52.21 52.21 52.20 52.21 6.2K
13:31 52.21 52.21 52.21 52.21 8.1K
13:32 52.21 52.21 52.20 52.20 2.9K
13:33 52.21 52.21 52.21 52.21 1.2K
13:34 52.21 52.21 52.21 52.21 15.5K
13:35 52.21 52.21 52.21 52.21 20.8K
13:36 52.22 52.22 52.21 52.21 1.9K
13:37 52.22 52.23 52.22 52.22 33.3K
13:38 52.23 52.23 52.23 52.23 0.4K
13:39 52.23 52.23 52.23 52.23 16.5K
13:41 52.23 52.23 52.23 52.23 16.4K
13:42 52.23 52.23 52.23 52.23 11.2K
13:43 52.23 52.24 52.23 52.24 12.0K
13:45 52.24 52.24 52.24 52.24 3.7K
13:46 52.24 52.24 52.24 52.24 1.2K
13:47 52.24 52.24 52.24 52.24 0.8K
13:48 52.24 52.24 52.23 52.23 1.8K
13:49 52.24 52.24 52.24 52.24 4.8K
13:50 52.24 52.24 52.24 52.24 56.0K
13:51 52.24 52.24 52.24 52.24 0.8K
13:52 52.24 52.24 52.23 52.24 1.4K
13:53 52.24 52.24 52.24 52.24 3.1K
13:54 52.24 52.24 52.24 52.24 4.3K
13:55 52.24 52.24 52.24 52.24 1.7K
13:56 52.24 52.24 52.23 52.23 5.5K
13:58 52.24 52.24 52.23 52.23 3.7K
13:59 52.25 52.25 52.25 52.25 16.5K
14:00 52.25 52.25 52.25 52.25 4.3K
14:01 52.24 52.25 52.24 52.25 3.9K
14:02 52.25 52.25 52.25 52.25 2.3K
14:03 52.25 52.25 52.25 52.25 9.4K
14:04 52.25 52.25 52.25 52.25 1.1K
14:05 52.25 52.25 52.25 52.25 3.2K
14:06 52.24 52.24 52.24 52.24 16.2K
14:07 52.24 52.24 52.24 52.24 13.1K
14:08 52.23 52.24 52.23 52.23 0.4K
14:09 52.24 52.24 52.24 52.24 16.0K
14:10 52.23 52.23 52.23 52.23 0.5K
14:11 52.24 52.24 52.23 52.23 8.3K
14:12 52.23 52.24 52.23 52.24 28.2K
14:13 52.23 52.23 52.23 52.23 2.4K
14:14 52.23 52.23 52.23 52.23 15.9K
14:15 52.23 52.23 52.23 52.23 11.5K
14:16 52.24 52.24 52.24 52.24 0.4K
14:17 52.24 52.24 52.24 52.24 1.2K
14:18 52.24 52.24 52.24 52.24 1.8K
14:19 52.24 52.24 52.24 52.24 2.3K
14:20 52.23 52.24 52.23 52.24 1.3K
14:21 52.24 52.24 52.24 52.24 2.1K
14:22 52.24 52.24 52.24 52.24 1.9K
14:23 52.25 52.25 52.25 52.25 7.1K
14:24 52.25 52.25 52.25 52.25 2.0K
14:25 52.25 52.26 52.25 52.26 4.2K
14:26 52.26 52.26 52.26 52.26 4.1K
14:27 52.26 52.26 52.25 52.25 35.5K
14:28 52.25 52.25 52.25 52.25 0.6K
14:29 52.25 52.25 52.25 52.25 1.1K
14:30 52.25 52.25 52.24 52.25 1.4K
14:31 52.25 52.25 52.25 52.25 1.6K
14:32 52.25 52.25 52.25 52.25 0.9K
14:33 52.25 52.25 52.25 52.25 0.3K
14:34 52.25 52.26 52.25 52.26 2.7K
14:35 52.26 52.26 52.26 52.26 1.5K
14:36 52.26 52.26 52.25 52.25 1.2K
14:37 52.26 52.26 52.26 52.26 1.8K
14:38 52.26 52.26 52.25 52.26 17.8K
14:39 52.26 52.26 52.25 52.26 4.4K
14:40 52.26 52.26 52.26 52.26 5.0K
14:41 52.26 52.26 52.26 52.26 1.8K
14:42 52.25 52.26 52.25 52.26 2.7K
14:43 52.26 52.26 52.25 52.26 2.7K
14:44 52.26 52.26 52.26 52.26 11.0K
14:45 52.26 52.26 52.24 52.24 23.0K
14:46 52.25 52.25 52.25 52.25 1.0K
14:47 52.25 52.25 52.24 52.24 1.1K
14:48 52.24 52.25 52.24 52.25 5.6K
14:50 52.26 52.26 52.26 52.26 0.7K
14:51 52.26 52.27 52.26 52.27 1.2K
14:52 52.27 52.27 52.26 52.26 0.5K
14:53 52.26 52.26 52.26 52.26 11.1K
14:55 52.27 52.27 52.27 52.27 5.4K
14:56 52.27 52.27 52.27 52.27 0.5K
14:57 52.27 52.27 52.27 52.27 4.7K
14:58 52.27 52.27 52.27 52.27 1.7K
14:59 52.27 52.27 52.26 52.26 4.5K
15:00 52.26 52.26 52.26 52.26 1.4K
15:01 52.26 52.26 52.26 52.26 0.1K
15:02 52.27 52.27 52.26 52.27 4.1K
15:04 52.27 52.27 52.27 52.27 0.7K
15:05 52.27 52.27 52.27 52.27 3.0K
15:06 52.26 52.27 52.26 52.27 2.8K
15:07 52.26 52.26 52.26 52.26 2.6K
15:08 52.27 52.27 52.27 52.27 2.2K
15:09 52.26 52.27 52.26 52.27 3.9K
15:10 52.27 52.27 52.27 52.27 2.1K
15:11 52.27 52.27 52.27 52.27 3.8K
15:12 52.27 52.27 52.26 52.27 2.1K
15:13 52.26 52.27 52.26 52.27 3.5K
15:14 52.27 52.27 52.27 52.27 1.8K
15:15 52.27 52.28 52.26 52.28 114.7K
15:16 52.28 52.28 52.28 52.28 4.4K
15:17 52.28 52.28 52.28 52.28 10.9K
15:18 52.28 52.28 52.27 52.28 7.6K
15:19 52.28 52.28 52.28 52.28 8.5K
15:20 52.28 52.28 52.28 52.28 1.6K
15:21 52.28 52.28 52.28 52.28 5.5K
15:22 52.28 52.28 52.28 52.28 4.5K
15:23 52.28 52.28 52.28 52.28 1.8K
15:24 52.28 52.28 52.27 52.28 3.2K
15:25 52.28 52.28 52.27 52.28 1.9K
15:26 52.28 52.28 52.28 52.28 13.9K
15:27 52.28 52.28 52.27 52.28 2.5K
15:28 52.28 52.28 52.28 52.28 3.5K
15:29 52.28 52.28 52.27 52.28 12.2K
15:30 52.27 52.27 52.27 52.27 34.1K
15:31 52.27 52.28 52.27 52.27 9.9K
15:32 52.26 52.26 52.26 52.26 50.5K
15:33 52.26 52.26 52.26 52.26 2.9K
15:34 52.26 52.27 52.26 52.27 16.0K
15:35 52.27 52.27 52.27 52.27 0.9K
15:36 52.26 52.27 52.26 52.27 1.0K
15:37 52.27 52.27 52.27 52.27 0.7K
15:38 52.27 52.27 52.26 52.26 2.2K
15:39 52.27 52.27 52.26 52.27 3.6K
15:40 52.27 52.27 52.27 52.27 3.4K
15:41 52.27 52.27 52.27 52.27 7.6K
15:42 52.27 52.27 52.27 52.27 4.5K
15:43 52.27 52.28 52.27 52.27 51.7K
15:44 52.28 52.28 52.28 52.28 15.2K
15:45 52.27 52.28 52.27 52.28 48.3K
15:46 52.26 52.27 52.26 52.27 15.1K
15:47 52.27 52.27 52.27 52.27 7.9K
15:48 52.27 52.27 52.26 52.27 8.9K
15:49 52.28 52.28 52.28 52.28 41.1K
15:50 52.28 52.28 52.28 52.28 1.7K
15:51 52.28 52.28 52.27 52.28 9.4K
15:52 52.27 52.28 52.27 52.28 30.3K
15:53 52.28 52.28 52.28 52.28 7.8K
15:54 52.28 52.29 52.28 52.29 21.9K
15:55 52.29 52.29 52.29 52.29 9.2K
15:56 52.29 52.29 52.29 52.29 63.2K
15:57 52.29 52.29 52.28 52.29 76.0K
15:58 52.29 52.29 52.28 52.28 57.7K
15:59 52.28 52.28 52.25 52.25 133.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.14 52.29 52.06 52.25 4.5M
2025-09-25 52.47 52.61 52.39 52.49 3.5M
2025-09-24 52.89 52.89 52.66 52.74 4.0M
2025-09-23 53.21 53.23 53.03 53.06 3.2M
2025-09-22 53.64 53.65 53.50 53.50 2.6M
2025-09-19 53.93 54.00 53.79 53.94 4.1M
2025-09-18 53.89 53.89 53.66 53.74 4.1M
2025-09-17 54.00 54.45 54.00 54.02 6.5M
2025-09-16 53.73 53.88 53.66 53.87 4.5M
2025-09-15 53.37 53.45 53.33 53.43 4.7M
2025-09-12 53.32 53.33 53.12 53.15 2.2M
2025-09-11 53.04 53.26 53.04 53.24 4.0M
2025-09-10 53.05 53.24 53.03 53.16 3.3M
2025-09-09 52.82 52.87 52.69 52.71 3.6M
2025-09-08 52.78 52.94 52.76 52.89 6.5M
2025-09-05 52.66 52.71 52.41 52.48 6.7M
2025-09-04 52.53 52.59 52.38 52.59 5.4M
2025-09-03 52.62 52.65 52.52 52.62 3.4M
2025-09-02 52.11 52.40 52.10 52.35 5.6M
2025-08-29 52.00 52.01 51.83 51.98 4.8M
2025-08-28 52.44 52.60 52.41 52.54 4.1M
2025-08-27 52.43 52.70 52.41 52.68 5.4M
2025-08-26 52.58 52.65 52.51 52.55 6.6M
2025-08-25 53.42 53.48 53.21 53.23 4.0M
2025-08-22 53.26 54.09 53.24 53.58 5.8M
2025-08-21 53.65 53.66 53.47 53.57 9.0M
2025-08-20 53.88 53.90 53.71 53.80 4.7M
2025-08-19 53.70 53.72 53.59 53.65 5.3M
2025-08-18 53.23 53.54 53.23 53.50 9.4M
2025-08-15 52.69 52.75 52.53 52.71 5.1M
2025-08-14 52.37 52.46 52.26 52.41 4.5M
2025-08-13 52.63 52.77 52.61 52.71 5.2M
2025-08-12 52.26 52.53 52.20 52.47 8.5M
2025-08-11 52.31 52.40 52.21 52.27 3.9M
2025-08-08 52.04 52.16 51.95 52.12 4.6M
2025-08-07 52.73 52.81 52.44 52.53 5.8M
2025-08-06 52.43 52.46 51.91 52.26 12.2M
2025-08-05 52.60 52.65 52.41 52.41 11.2M
2025-08-04 52.87 52.90 52.36 52.48 10.1M
2025-08-01 52.73 52.84 52.56 52.72 7.3M
2025-07-31 52.85 53.00 52.61 52.64 7.2M
2025-07-30 52.83 52.95 52.66 52.70 9.2M
2025-07-29 53.52 53.54 53.32 53.49 8.0M
2025-07-28 53.43 53.43 53.18 53.23 7.8M
2025-07-25 53.71 53.86 53.60 53.80 5.4M
2025-07-24 54.43 54.44 54.06 54.06 7.3M
2025-07-23 54.65 54.84 54.62 54.73 9.4M
2025-07-22 54.48 54.64 54.46 54.61 4.1M
2025-07-21 54.70 54.92 54.64 54.75 7.7M
2025-07-18 54.62 54.71 54.48 54.50 8.9M
2025-07-17 54.77 55.04 54.72 55.01 6.1M
2025-07-16 54.98 55.28 54.91 55.27 6.1M
2025-07-15 55.19 55.21 54.87 54.88 4.6M
2025-07-14 54.86 54.95 54.81 54.92 4.2M
2025-07-11 54.95 54.98 54.87 54.88 5.0M
2025-07-10 55.26 55.30 55.17 55.27 3.5M
2025-07-09 55.58 55.69 55.50 55.66 8.2M
2025-07-08 55.64 55.72 55.53 55.69 9.4M
2025-07-07 55.54 55.60 55.29 55.36 6.3M
2025-07-03 55.67 55.80 55.65 55.79 2.8M
2025-07-02 55.51 55.63 55.47 55.60 3.5M
2025-07-01 55.75 55.87 55.73 55.84 4.3M
2025-06-30 55.55 55.71 55.48 55.68 6.8M
2025-06-27 55.92 56.01 55.82 55.86 4.8M
2025-06-26 55.61 55.77 55.56 55.71 5.0M
2025-06-25 54.93 55.02 54.84 55.00 5.0M
2025-06-24 54.58 54.83 54.49 54.80 8.2M
2025-06-23 53.81 54.31 53.80 54.31 5.8M
2025-06-20 54.15 54.17 53.90 53.90 7.1M
2025-06-18 53.86 53.93 53.71 53.79 4.5M
2025-06-17 54.07 54.15 53.80 53.83 6.1M
2025-06-16 54.63 54.84 54.51 54.56 4.8M
2025-06-13 54.08 54.26 53.95 54.04 6.3M
2025-06-12 54.67 54.83 54.67 54.80 4.9M
2025-06-11 55.41 55.43 55.26 55.33 4.1M
2025-06-10 55.23 55.30 55.16 55.26 6.4M
2025-06-09 55.10 55.32 55.05 55.24 9.4M
2025-06-06 54.87 54.94 54.81 54.91 5.7M
2025-06-05 54.28 54.33 54.14 54.18 3.8M
2025-06-04 54.02 54.05 53.92 53.92 5.2M
2025-06-03 53.97 54.13 53.88 53.96 5.4M
2025-06-02 54.38 54.56 54.27 54.54 5.7M
2025-05-30 54.34 54.41 54.09 54.31 10.6M
2025-05-29 54.45 54.65 54.40 54.59 8.2M
2025-05-28 54.25 54.33 54.17 54.29 5.6M
2025-05-27 54.56 54.56 54.39 54.53 4.0M
2025-05-23 54.30 54.62 54.20 54.58 7.2M
2025-05-22 53.70 53.86 53.65 53.79 4.1M
2025-05-21 54.18 54.33 54.00 54.03 5.5M
2025-05-20 54.08 54.18 54.01 54.07 5.7M
2025-05-19 54.51 54.81 54.50 54.78 4.6M
2025-05-16 54.54 54.70 54.46 54.66 6.7M
2025-05-15 54.53 54.78 54.51 54.77 7.6M
2025-05-14 53.89 54.05 53.85 53.97 9.3M
2025-05-13 53.67 54.13 53.67 54.01 9.0M
2025-05-12 54.45 54.45 54.08 54.32 9.4M
2025-05-09 52.68 52.72 52.16 52.39 12.7M
2025-05-08 52.38 52.38 51.25 51.54 20.4M
2025-05-07 53.54 53.64 53.21 53.22 10.8M
2025-05-06 53.87 53.92 53.66 53.68 5.1M
2025-05-05 54.34 54.45 54.28 54.32 3.3M
2025-05-02 54.04 54.12 53.79 53.91 5.0M
2025-05-01 53.65 53.72 53.49 53.54 5.3M
2025-04-30 53.46 53.78 53.29 53.57 7.1M
2025-04-29 53.40 53.56 53.27 53.54 4.1M
2025-04-28 53.59 53.62 53.12 53.29 7.1M
2025-04-25 52.60 52.86 52.60 52.85 6.7M
2025-04-24 53.26 53.77 53.16 53.74 4.3M
2025-04-23 53.58 53.58 53.12 53.18 7.4M
2025-04-22 53.45 53.70 53.33 53.50 10.2M
2025-04-21 53.04 53.13 52.71 53.00 9.6M
2025-04-17 52.05 52.55 52.05 52.26 9.2M
2025-04-16 51.32 51.63 51.08 51.13 7.2M
2025-04-15 51.40 51.58 51.03 51.13 18.6M
2025-04-14 51.37 51.37 50.90 51.03 5.6M
2025-04-11 50.12 50.79 50.03 50.76 11.2M
2025-04-10 50.38 50.63 49.72 50.52 10.3M
2025-04-09 48.90 51.33 48.55 51.22 25.5M
2025-04-08 50.18 50.18 48.89 49.16 8.9M
2025-04-07 48.96 49.96 48.67 49.13 16.8M
2025-04-04 49.70 49.87 49.08 49.19 14.1M
2025-04-03 51.01 51.36 51.01 51.18 12.2M
2025-04-02 51.33 51.67 51.32 51.56 6.2M
2025-04-01 50.86 51.15 50.84 51.05 4.2M
2025-03-31 50.99 51.52 50.99 51.48 4.2M
2025-03-28 51.57 51.67 51.23 51.28 7.4M
2025-03-27 51.83 51.88 51.70 51.79 4.4M
2025-03-26 51.60 51.66 51.40 51.40 8.8M
2025-03-25 51.92 52.07 51.71 52.04 11.0M
2025-03-24 52.07 52.15 52.02 52.12 5.5M
2025-03-21 51.38 51.52 51.29 51.47 7.8M
2025-03-20 50.65 50.82 50.53 50.76 4.9M
2025-03-19 50.45 50.70 50.33 50.61 10.7M
2025-03-18 49.98 49.98 49.76 49.88 7.2M
2025-03-17 49.20 49.46 49.12 49.44 4.0M
2025-03-14 48.84 48.91 48.72 48.91 5.0M
2025-03-13 48.45 48.59 48.43 48.51 5.9M
2025-03-12 48.69 48.77 48.53 48.73 6.6M
2025-03-11 48.77 48.81 48.35 48.66 4.8M
2025-03-10 48.45 48.53 48.18 48.36 6.2M
2025-03-07 48.91 49.12 48.73 49.08 5.2M
2025-03-06 49.00 49.23 48.90 48.94 8.1M
2025-03-05 48.43 48.99 48.43 48.93 11.9M
2025-03-04 47.81 48.07 47.60 47.85 5.6M
2025-03-03 48.02 48.32 47.70 47.80 6.5M
2025-02-28 47.92 48.49 47.65 48.10 7.1M
2025-02-27 48.72 48.81 48.53 48.55 6.7M
2025-02-26 49.05 49.26 49.02 49.02 7.4M
2025-02-25 49.04 49.28 48.99 49.25 9.1M
2025-02-24 49.22 49.30 49.15 49.26 5.2M
2025-02-21 49.81 49.81 49.27 49.30 8.2M
2025-02-20 50.07 50.19 49.93 50.08 5.8M
2025-02-19 49.62 49.77 49.59 49.76 3.9M
2025-02-18 49.49 49.69 49.49 49.58 7.3M
2025-02-14 49.77 49.83 49.57 49.59 5.4M
2025-02-13 50.03 50.42 49.99 50.39 7.1M
2025-02-12 49.75 50.01 49.66 49.80 8.7M
2025-02-11 50.20 50.24 50.08 50.14 4.8M
2025-02-10 50.41 50.59 50.41 50.58 3.3M
2025-02-07 50.78 50.84 50.40 50.50 5.7M
2025-02-06 50.89 50.94 50.80 50.85 5.6M
2025-02-05 51.26 51.31 51.15 51.28 2.7M
2025-02-04 51.34 51.50 51.26 51.43 5.4M
2025-02-03 50.51 50.97 50.51 50.90 4.3M
2025-01-31 51.21 51.30 50.99 50.99 7.1M
2025-01-30 50.73 51.00 50.73 50.95 5.9M
2025-01-29 50.57 50.59 50.44 50.52 4.6M
2025-01-28 50.05 50.18 49.97 50.17 3.2M
2025-01-27 50.00 50.15 49.91 50.09 6.5M
2025-01-24 50.78 50.79 50.64 50.68 7.5M
2025-01-23 51.01 51.14 50.96 51.09 4.4M
2025-01-22 50.68 50.71 50.58 50.62 5.6M
2025-01-21 50.73 50.87 50.70 50.83 7.1M
2025-01-17 51.11 51.29 51.02 51.18 5.5M
2025-01-16 51.24 51.27 51.04 51.05 3.8M
2025-01-15 51.32 51.42 51.24 51.28 3.9M
2025-01-14 51.00 51.03 50.78 50.93 4.2M
2025-01-13 50.36 50.65 50.36 50.65 6.5M
2025-01-10 51.49 51.57 51.15 51.21 5.8M
2025-01-08 52.34 52.38 52.21 52.33 3.5M
2025-01-07 52.75 52.83 52.41 52.43 5.8M
2025-01-06 52.65 52.82 52.56 52.64 5.5M
2025-01-03 53.31 53.46 53.30 53.37 4.0M
2025-01-02 53.58 53.68 53.35 53.40 5.8M