iShares U.S. Home Construction ETF

ITB
🏛️ usa →
106.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 106.15 106.50 106.15 106.25 22.5K
09:31 106.18 106.19 105.89 105.89 7.9K
09:32 106.08 106.08 105.84 105.95 8.8K
09:33 105.88 106.07 105.88 106.07 3.1K
09:34 105.91 105.94 105.84 105.84 8.0K
09:35 105.86 105.86 105.75 105.83 2.4K
09:36 105.89 105.98 105.89 105.98 3.3K
09:37 105.90 105.95 105.79 105.95 7.3K
09:39 105.96 105.96 105.90 105.90 2.0K
09:40 105.99 106.00 105.79 105.83 12.3K
09:41 105.84 105.93 105.84 105.93 8.4K
09:42 106.10 106.16 106.06 106.16 15.3K
09:43 106.18 106.22 106.18 106.21 4.0K
09:44 106.27 106.27 106.24 106.24 7.5K
09:45 106.17 106.20 106.14 106.20 5.0K
09:46 106.22 106.36 106.22 106.35 2.8K
09:47 106.35 106.53 106.35 106.52 13.7K
09:48 106.50 106.52 106.44 106.51 3.4K
09:49 106.44 106.44 106.35 106.35 1.9K
09:50 106.48 106.48 106.44 106.44 2.3K
09:51 106.42 106.46 106.42 106.46 1.6K
09:52 106.53 106.53 106.36 106.36 4.9K
09:53 106.41 106.44 106.41 106.44 2.6K
09:54 106.48 106.51 106.48 106.49 2.1K
09:55 106.51 106.57 106.51 106.55 1.5K
09:56 106.54 106.54 106.50 106.51 2.3K
09:57 106.61 106.65 106.59 106.59 3.5K
09:58 106.65 106.65 106.58 106.58 0.9K
09:59 106.66 106.66 106.63 106.63 3.5K
10:00 106.61 106.76 106.61 106.69 5.6K
10:01 106.50 106.50 106.40 106.43 13.7K
10:02 106.34 106.34 106.19 106.24 13.9K
10:03 106.25 106.25 106.13 106.14 8.3K
10:04 106.14 106.26 106.14 106.22 4.2K
10:05 106.22 106.27 106.20 106.27 3.7K
10:06 106.25 106.25 106.13 106.20 13.0K
10:07 106.15 106.17 106.10 106.16 6.8K
10:08 106.19 106.27 106.19 106.20 5.9K
10:09 106.08 106.23 106.08 106.21 8.1K
10:10 106.19 106.22 106.19 106.22 3.0K
10:11 106.32 106.43 106.32 106.38 4.9K
10:12 106.41 106.48 106.41 106.47 2.1K
10:13 106.46 106.46 106.31 106.36 1.2K
10:14 106.31 106.31 106.29 106.29 5.7K
10:15 106.29 106.29 106.17 106.22 5.7K
10:16 106.25 106.27 106.19 106.19 3.6K
10:17 106.18 106.31 106.18 106.29 3.9K
10:18 106.27 106.27 106.24 106.24 2.3K
10:19 106.26 106.27 106.21 106.21 1.1K
10:20 106.15 106.25 106.15 106.25 7.0K
10:21 106.23 106.28 106.22 106.26 4.2K
10:22 106.29 106.32 106.25 106.29 5.1K
10:23 106.29 106.39 106.29 106.38 2.6K
10:24 106.34 106.35 106.29 106.31 4.8K
10:25 106.32 106.32 106.28 106.29 0.8K
10:26 106.28 106.44 106.28 106.44 6.6K
10:27 106.44 106.45 106.41 106.45 2.8K
10:28 106.48 106.53 106.43 106.53 4.2K
10:29 106.53 106.58 106.52 106.55 3.3K
10:30 106.56 106.56 106.52 106.52 1.4K
10:31 106.47 106.48 106.42 106.45 2.7K
10:32 106.49 106.51 106.45 106.51 4.0K
10:33 106.51 106.56 106.48 106.56 2.2K
10:34 106.57 106.64 106.51 106.63 4.1K
10:35 106.61 106.61 106.61 106.61 0.5K
10:36 106.60 106.60 106.54 106.54 1.9K
10:37 106.50 106.50 106.48 106.48 0.8K
10:38 106.47 106.71 106.47 106.71 4.8K
10:39 106.60 106.66 106.60 106.66 2.6K
10:40 106.65 106.65 106.57 106.57 1.2K
10:41 106.60 106.60 106.56 106.56 4.4K
10:43 106.49 106.49 106.47 106.47 3.5K
10:44 106.43 106.46 106.43 106.46 0.4K
10:45 106.35 106.46 106.35 106.42 4.1K
10:46 106.34 106.35 106.32 106.32 1.6K
10:49 106.28 106.32 106.22 106.22 4.4K
10:50 106.23 106.23 106.15 106.15 0.8K
10:51 106.18 106.18 106.18 106.18 0.2K
10:52 106.18 106.18 106.18 106.18 0.1K
10:53 106.17 106.22 106.15 106.22 3.2K
10:55 106.26 106.29 106.26 106.29 3.3K
10:56 106.22 106.22 106.22 106.22 1.0K
10:57 106.23 106.23 106.23 106.23 1.3K
10:58 106.25 106.28 106.25 106.27 2.0K
10:59 106.31 106.31 106.26 106.26 4.2K
11:00 106.31 106.32 106.31 106.32 1.0K
11:01 106.39 106.39 106.31 106.31 2.4K
11:02 106.34 106.34 106.31 106.31 2.2K
11:03 106.34 106.38 106.34 106.38 2.2K
11:04 106.32 106.32 106.32 106.32 0.4K
11:05 106.33 106.33 106.33 106.33 1.4K
11:06 106.31 106.41 106.31 106.40 1.9K
11:07 106.40 106.45 106.36 106.45 3.0K
11:08 106.46 106.47 106.46 106.46 1.7K
11:09 106.47 106.47 106.40 106.40 2.3K
11:10 106.43 106.43 106.40 106.40 2.2K
11:12 106.39 106.39 106.34 106.34 1.9K
11:13 106.36 106.36 106.36 106.36 0.4K
11:14 106.37 106.37 106.30 106.34 10.7K
11:15 106.33 106.33 106.30 106.31 3.9K
11:16 106.32 106.39 106.32 106.39 1.9K
11:17 106.37 106.39 106.37 106.39 1.2K
11:18 106.46 106.50 106.46 106.48 2.6K
11:19 106.51 106.57 106.51 106.57 2.4K
11:21 106.61 106.61 106.61 106.61 5.7K
11:22 106.59 106.62 106.59 106.61 9.2K
11:23 106.65 106.67 106.62 106.67 1.5K
11:24 106.65 106.66 106.63 106.66 2.6K
11:25 106.72 106.72 106.72 106.72 0.5K
11:26 106.73 106.84 106.73 106.84 3.7K
11:27 106.79 106.79 106.77 106.77 2.4K
11:28 106.84 106.87 106.84 106.87 3.5K
11:29 106.89 106.94 106.89 106.94 2.6K
11:30 107.03 107.05 107.03 107.04 6.2K
11:31 107.06 107.10 107.06 107.10 1.8K
11:32 107.12 107.15 107.12 107.14 2.2K
11:33 107.14 107.14 107.05 107.05 4.7K
11:34 107.00 107.00 106.98 106.98 1.7K
11:35 107.03 107.03 107.01 107.01 2.2K
11:36 106.98 107.03 106.95 107.02 14.0K
11:37 107.01 107.01 107.01 107.01 1.3K
11:38 106.90 106.90 106.90 106.90 0.3K
11:39 106.86 106.86 106.86 106.86 1.8K
11:41 106.90 106.90 106.86 106.89 2.4K
11:42 106.87 106.93 106.87 106.93 2.0K
11:44 106.97 106.97 106.96 106.96 3.5K
11:46 106.82 106.82 106.80 106.80 2.3K
11:47 106.87 106.91 106.87 106.91 1.1K
11:48 106.92 106.93 106.92 106.93 2.7K
11:49 106.91 106.91 106.91 106.91 0.8K
11:50 106.83 106.83 106.83 106.83 2.8K
11:51 106.83 106.87 106.83 106.87 0.8K
11:52 106.85 106.85 106.85 106.85 3.5K
11:54 106.78 106.78 106.78 106.78 1.6K
11:55 106.79 106.79 106.79 106.79 0.8K
11:58 106.79 106.79 106.77 106.77 1.7K
12:00 106.71 106.74 106.71 106.74 8.2K
12:01 106.75 106.75 106.69 106.71 1.6K
12:02 106.77 106.83 106.77 106.83 2.2K
12:03 106.76 106.76 106.75 106.75 1.5K
12:05 106.78 106.78 106.78 106.78 1.6K
12:06 106.86 106.86 106.86 106.86 0.5K
12:07 106.79 106.79 106.79 106.79 0.2K
12:08 106.72 106.76 106.72 106.75 3.7K
12:09 106.74 106.74 106.73 106.74 1.7K
12:10 106.69 106.70 106.66 106.66 3.1K
12:11 106.72 106.72 106.69 106.72 2.5K
12:12 106.70 106.74 106.70 106.74 2.2K
12:14 106.76 106.80 106.76 106.80 1.3K
12:15 106.84 106.92 106.84 106.92 5.1K
12:16 106.91 106.91 106.91 106.91 0.5K
12:17 106.91 106.92 106.86 106.92 2.9K
12:18 106.83 106.83 106.83 106.83 2.4K
12:20 106.94 106.95 106.94 106.95 1.6K
12:22 107.03 107.03 106.98 106.99 1.9K
12:23 107.00 107.00 107.00 107.00 1.5K
12:24 107.04 107.04 107.04 107.04 0.4K
12:26 107.06 107.06 107.04 107.05 2.8K
12:27 107.07 107.07 107.07 107.07 0.2K
12:28 107.04 107.04 106.97 106.97 4.1K
12:30 107.03 107.03 107.03 107.03 1.7K
12:31 107.04 107.04 106.96 106.96 6.0K
12:32 106.92 106.96 106.92 106.94 3.2K
12:33 106.92 106.92 106.89 106.90 2.7K
12:34 106.96 106.96 106.96 106.96 0.8K
12:36 106.92 106.96 106.92 106.96 2.5K
12:39 106.94 106.99 106.94 106.99 2.5K
12:40 106.99 107.00 106.98 106.98 3.6K
12:41 107.00 107.00 107.00 107.00 0.7K
12:42 106.98 106.98 106.98 106.98 0.1K
12:43 106.98 106.99 106.93 106.93 2.3K
12:44 106.97 107.01 106.97 107.01 1.0K
12:45 106.95 107.01 106.95 106.96 7.2K
12:46 106.96 106.97 106.91 106.91 6.7K
12:47 106.94 106.96 106.91 106.91 5.3K
12:48 106.93 106.97 106.90 106.97 2.2K
12:49 106.97 107.00 106.97 107.00 1.2K
12:50 106.95 106.95 106.95 106.95 1.2K
12:51 106.87 106.87 106.83 106.83 2.1K
12:52 106.85 106.89 106.85 106.87 2.4K
12:53 106.87 106.87 106.85 106.85 2.8K
12:54 106.86 106.86 106.86 106.86 2.0K
12:56 106.84 106.84 106.84 106.84 1.2K
12:57 106.79 106.83 106.79 106.83 1.6K
12:58 106.81 106.83 106.80 106.83 5.6K
12:59 106.81 106.86 106.81 106.86 2.0K
13:00 106.85 106.85 106.85 106.85 1.1K
13:01 106.86 106.86 106.86 106.86 0.3K
13:02 106.84 106.89 106.84 106.87 4.9K
13:03 106.92 106.93 106.92 106.93 3.2K
13:04 106.92 106.92 106.92 106.92 0.2K
13:05 106.98 107.03 106.97 107.03 2.8K
13:06 107.05 107.08 107.03 107.06 39.4K
13:07 107.04 107.04 107.00 107.00 2.8K
13:08 106.99 106.99 106.99 106.99 1.4K
13:09 106.96 106.96 106.95 106.95 0.7K
13:10 106.95 106.95 106.95 106.95 1.0K
13:11 106.91 106.93 106.91 106.93 1.6K
13:12 106.95 106.97 106.94 106.95 2.1K
13:13 106.94 106.94 106.94 106.94 0.3K
13:14 106.91 106.91 106.88 106.90 1.5K
13:15 106.93 106.96 106.92 106.96 2.6K
13:16 106.98 106.98 106.98 106.98 1.9K
13:17 106.96 106.96 106.92 106.94 1.8K
13:19 106.93 106.93 106.88 106.88 2.9K
13:20 106.85 106.86 106.85 106.86 2.6K
13:21 106.86 106.86 106.86 106.86 1.1K
13:22 106.90 106.94 106.90 106.94 1.8K
13:23 106.97 106.97 106.95 106.96 5.7K
13:24 106.92 106.93 106.90 106.91 2.9K
13:25 106.95 106.95 106.92 106.94 2.3K
13:26 106.86 106.87 106.86 106.87 2.8K
13:27 106.85 106.85 106.81 106.81 1.6K
13:30 106.77 106.77 106.77 106.77 0.9K
13:31 106.77 106.77 106.77 106.77 0.5K
13:33 106.76 106.78 106.76 106.78 0.4K
13:34 106.77 106.77 106.74 106.74 3.5K
13:35 106.74 106.74 106.74 106.74 0.1K
13:36 106.74 106.77 106.74 106.77 1.3K
13:37 106.82 106.82 106.82 106.82 1.9K
13:38 106.80 106.80 106.80 106.80 0.3K
13:39 106.78 106.78 106.77 106.77 1.7K
13:40 106.76 106.77 106.76 106.77 0.6K
13:41 106.84 106.87 106.84 106.87 5.9K
13:42 106.86 106.88 106.86 106.88 0.8K
13:43 106.88 106.92 106.88 106.90 3.1K
13:44 106.92 106.94 106.90 106.91 2.5K
13:45 106.91 106.92 106.91 106.91 0.8K
13:46 106.89 106.89 106.84 106.88 2.1K
13:47 106.88 106.94 106.88 106.92 4.1K
13:48 106.91 106.94 106.91 106.94 3.7K
13:49 106.89 106.90 106.89 106.89 1.0K
13:50 106.87 106.87 106.83 106.83 1.7K
13:51 106.83 106.83 106.83 106.83 0.8K
13:52 106.86 106.86 106.86 106.86 0.2K
13:53 106.88 106.89 106.87 106.89 5.5K
13:56 106.89 106.89 106.89 106.89 0.4K
13:58 106.88 106.88 106.88 106.88 0.4K
13:59 106.91 106.92 106.91 106.92 1.0K
14:00 106.91 106.94 106.91 106.93 5.5K
14:01 106.93 106.95 106.93 106.95 2.1K
14:02 106.89 106.90 106.89 106.90 0.9K
14:04 106.93 106.93 106.93 106.93 0.3K
14:05 106.95 106.95 106.90 106.90 0.8K
14:06 106.85 106.85 106.84 106.84 2.1K
14:07 106.91 106.91 106.90 106.91 1.7K
14:12 106.99 107.04 106.99 107.04 2.1K
14:13 107.04 107.04 107.04 107.04 0.9K
14:14 107.10 107.10 107.10 107.10 0.4K
14:15 107.16 107.16 107.16 107.16 1.8K
14:16 107.16 107.16 107.15 107.15 1.4K
14:17 107.21 107.21 107.21 107.21 1.1K
14:18 107.24 107.24 107.24 107.24 0.1K
14:19 107.21 107.24 107.21 107.24 1.2K
14:20 107.23 107.23 107.22 107.22 1.0K
14:21 107.24 107.24 107.24 107.24 1.2K
14:23 107.23 107.23 107.20 107.20 2.0K
14:24 107.23 107.25 107.23 107.23 2.4K
14:25 107.26 107.26 107.26 107.26 1.3K
14:26 107.25 107.25 107.17 107.19 5.0K
14:27 107.20 107.20 107.20 107.20 1.6K
14:30 107.16 107.18 107.16 107.18 1.2K
14:31 107.19 107.19 107.17 107.19 1.5K
14:32 107.17 107.19 107.17 107.19 2.4K
14:33 107.19 107.20 107.19 107.20 2.4K
14:34 107.16 107.20 107.16 107.20 7.8K
14:35 107.18 107.18 107.18 107.18 0.5K
14:36 107.16 107.21 107.16 107.19 1.6K
14:37 107.22 107.22 107.22 107.22 1.3K
14:38 107.19 107.19 107.19 107.19 2.8K
14:40 107.25 107.25 107.23 107.23 1.1K
14:41 107.23 107.27 107.23 107.27 2.0K
14:42 107.22 107.22 107.22 107.22 1.5K
14:43 107.20 107.23 107.20 107.23 1.1K
14:44 107.21 107.21 107.21 107.21 0.2K
14:45 107.11 107.22 107.11 107.20 31.1K
14:46 107.18 107.18 107.18 107.18 1.6K
14:47 107.14 107.14 107.14 107.14 0.7K
14:49 107.17 107.18 107.16 107.18 38.4K
14:50 107.16 107.16 107.15 107.15 3.2K
14:52 107.01 107.01 106.98 106.98 2.1K
14:53 106.98 107.08 106.98 107.08 3.6K
14:54 107.07 107.07 107.07 107.07 0.4K
14:55 107.12 107.12 107.12 107.12 2.4K
14:57 107.13 107.13 107.13 107.13 0.4K
14:58 107.13 107.14 107.13 107.13 1.8K
15:00 107.13 107.18 107.13 107.18 3.2K
15:02 107.24 107.27 107.24 107.27 3.6K
15:03 107.28 107.28 107.26 107.26 3.2K
15:05 107.27 107.30 107.27 107.30 17.7K
15:06 107.29 107.29 107.29 107.29 0.8K
15:07 107.28 107.28 107.25 107.25 5.0K
15:08 107.27 107.27 107.27 107.27 3.9K
15:09 107.28 107.30 107.26 107.26 4.2K
15:10 107.23 107.23 107.22 107.22 4.1K
15:11 107.30 107.33 107.30 107.33 1.8K
15:12 107.30 107.31 107.30 107.31 1.1K
15:13 107.30 107.31 107.28 107.28 2.4K
15:14 107.26 107.27 107.25 107.25 1.3K
15:15 107.23 107.23 107.18 107.18 7.6K
15:16 107.19 107.20 107.19 107.19 3.3K
15:17 107.24 107.26 107.24 107.26 3.6K
15:18 107.29 107.33 107.29 107.30 5.7K
15:19 107.30 107.34 107.30 107.34 3.8K
15:20 107.28 107.28 107.24 107.26 3.0K
15:22 107.29 107.29 107.21 107.22 3.0K
15:23 107.22 107.23 107.21 107.23 2.2K
15:24 107.22 107.22 107.20 107.20 1.6K
15:25 107.16 107.16 107.14 107.14 2.9K
15:26 107.12 107.12 107.08 107.08 3.5K
15:27 107.08 107.08 107.08 107.08 3.1K
15:28 107.09 107.09 107.09 107.09 2.2K
15:29 107.05 107.05 107.00 107.04 3.1K
15:30 107.02 107.03 106.99 106.99 3.6K
15:31 106.98 107.01 106.98 107.01 2.9K
15:32 106.98 106.99 106.98 106.99 3.3K
15:33 106.99 107.01 106.99 107.01 2.7K
15:34 107.06 107.09 107.06 107.09 4.9K
15:35 107.08 107.10 107.07 107.10 2.9K
15:36 107.09 107.10 107.08 107.10 2.9K
15:37 107.07 107.08 107.07 107.08 2.6K
15:38 107.05 107.08 107.04 107.08 3.7K
15:39 107.11 107.11 107.10 107.10 1.6K
15:40 107.11 107.11 107.11 107.11 1.2K
15:41 107.15 107.15 107.15 107.15 5.0K
15:42 107.14 107.14 107.13 107.13 2.1K
15:43 107.13 107.15 107.13 107.15 1.7K
15:44 107.13 107.13 107.11 107.13 2.7K
15:45 107.14 107.14 107.14 107.14 1.2K
15:46 107.14 107.17 107.13 107.17 3.7K
15:47 107.17 107.19 107.17 107.19 2.0K
15:48 107.23 107.24 107.23 107.24 2.7K
15:49 107.26 107.28 107.24 107.27 6.3K
15:50 107.34 107.34 107.14 107.14 25.9K
15:51 107.20 107.22 107.14 107.15 7.5K
15:52 107.10 107.11 107.06 107.06 4.8K
15:53 107.07 107.07 107.05 107.05 5.3K
15:54 107.04 107.05 107.02 107.02 20.6K
15:55 107.09 107.09 106.86 106.89 20.3K
15:56 106.94 106.97 106.87 106.89 40.3K
15:57 106.90 107.02 106.90 106.99 10.6K
15:58 107.00 107.01 106.98 107.00 6.9K
15:59 106.98 106.98 106.91 106.93 130.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 106.10 107.37 105.75 106.93 1.4M
2025-09-25 105.89 107.53 105.40 105.50 2.1M
2025-09-24 106.75 108.26 106.33 107.13 2.2M
2025-09-23 107.00 107.71 106.15 107.03 2.2M
2025-09-22 108.21 108.21 106.23 106.67 4.6M
2025-09-19 109.55 110.36 108.56 108.83 4.3M
2025-09-18 110.69 111.30 109.55 110.69 2.8M
2025-09-17 112.38 115.19 109.45 110.41 4.2M
2025-09-16 112.45 112.66 110.18 111.60 2.8M
2025-09-15 114.04 114.04 111.38 112.16 2.9M
2025-09-12 115.20 115.45 113.53 113.68 1.8M
2025-09-11 113.75 116.06 113.50 115.91 2.2M
2025-09-10 114.01 114.30 112.20 112.80 1.9M
2025-09-09 116.35 116.40 112.72 113.42 2.5M
2025-09-08 116.56 117.16 115.35 117.14 2.7M
2025-09-05 116.01 118.00 115.40 116.70 2.8M
2025-09-04 111.67 114.45 111.63 114.17 2.7M
2025-09-03 109.61 111.53 109.40 110.85 1.5M
2025-09-02 109.11 110.43 108.78 110.18 1.6M
2025-08-29 110.69 111.18 109.89 110.70 0.9M
2025-08-28 111.44 111.44 109.54 110.70 1.7M
2025-08-27 110.67 111.53 110.18 110.78 2.1M
2025-08-26 111.49 111.83 110.74 110.88 1.2M
2025-08-25 112.50 112.51 111.17 111.53 2.8M
2025-08-22 108.22 113.66 107.25 112.92 5.8M
2025-08-21 107.79 107.79 105.98 107.28 3.0M
2025-08-20 110.99 111.60 108.07 108.11 4.2M
2025-08-19 110.00 111.89 109.88 111.07 4.0M
2025-08-18 109.95 110.30 109.02 109.09 2.6M
2025-08-15 111.66 111.66 109.03 109.62 3.1M
2025-08-14 108.33 109.68 108.32 109.48 3.7M
2025-08-13 107.14 111.88 107.07 111.20 6.1M
2025-08-12 104.17 106.61 103.15 106.46 4.2M
2025-08-11 104.31 104.77 101.70 103.18 1.9M
2025-08-08 103.61 104.25 103.20 103.86 1.5M
2025-08-07 104.26 105.41 103.11 103.31 1.8M
2025-08-06 103.73 104.42 102.85 102.97 2.1M
2025-08-05 102.34 104.52 102.07 103.59 3.2M
2025-08-04 100.44 102.18 99.99 102.04 2.7M
2025-08-01 98.09 100.40 97.88 100.01 6.5M
2025-07-31 97.00 98.49 96.95 97.41 3.1M
2025-07-30 100.45 100.72 97.48 98.17 2.5M
2025-07-29 101.23 101.23 99.98 100.67 1.8M
2025-07-28 100.54 101.48 99.23 100.67 2.5M
2025-07-25 100.02 100.52 99.04 100.43 1.9M
2025-07-24 101.58 101.64 99.57 99.76 3.1M
2025-07-23 103.08 103.25 101.63 102.04 2.4M
2025-07-22 97.92 102.50 97.75 102.28 7.1M
2025-07-21 95.73 96.13 94.54 94.81 2.8M
2025-07-18 96.24 96.43 94.31 95.08 2.7M
2025-07-17 95.04 95.98 94.80 95.69 1.7M
2025-07-16 95.01 95.55 93.29 95.03 3.4M
2025-07-15 98.63 98.88 94.18 94.18 4.6M
2025-07-14 98.51 98.86 96.63 98.02 4.3M
2025-07-11 99.18 99.41 98.43 98.75 3.4M
2025-07-10 99.19 101.49 98.64 100.23 6.2M
2025-07-09 96.14 99.44 96.14 99.21 4.9M
2025-07-08 95.12 96.70 94.57 95.76 4.5M
2025-07-07 95.98 96.61 94.18 95.10 2.9M
2025-07-03 98.36 98.36 96.19 96.36 3.2M
2025-07-02 97.86 98.50 96.67 98.07 4.9M
2025-07-01 92.58 99.06 92.54 97.13 7.8M
2025-06-30 93.59 93.60 92.36 93.17 2.1M
2025-06-27 92.32 94.18 92.14 93.20 2.6M
2025-06-26 91.95 92.31 91.00 92.26 1.7M
2025-06-25 92.93 93.06 91.46 91.83 2.2M
2025-06-24 92.86 93.81 91.89 93.24 3.3M
2025-06-23 89.23 92.63 88.91 92.52 3.4M
2025-06-20 88.51 89.85 88.09 89.64 2.2M
2025-06-18 87.69 89.15 87.23 87.74 3.4M
2025-06-17 90.24 91.40 87.53 87.71 5.1M
2025-06-16 90.42 90.81 89.34 90.25 2.5M
2025-06-13 91.45 92.05 89.27 89.81 3.1M
2025-06-12 91.81 92.90 90.84 92.53 2.4M
2025-06-11 94.58 95.20 91.82 91.97 3.2M
2025-06-10 91.75 93.70 91.50 93.65 3.2M
2025-06-09 91.36 92.23 90.64 91.70 1.6M
2025-06-06 92.07 92.41 90.63 90.67 1.9M
2025-06-05 91.65 92.38 90.78 91.75 2.3M
2025-06-04 90.17 92.23 90.09 91.82 2.5M
2025-06-03 88.38 90.09 88.13 89.94 2.3M
2025-06-02 88.89 88.89 87.02 88.50 2.2M
2025-05-30 89.28 89.80 88.70 89.48 1.4M
2025-05-29 89.90 90.10 88.56 89.71 5.2M
2025-05-28 91.23 91.47 88.96 89.05 4.9M
2025-05-27 90.91 91.64 89.88 91.57 2.7M
2025-05-23 88.70 90.07 88.70 89.74 1.8M
2025-05-22 90.00 90.52 89.04 90.15 3.5M
2025-05-21 92.72 92.81 90.20 90.55 3.7M
2025-05-20 94.52 94.77 92.84 93.15 2.5M
2025-05-19 93.65 94.77 93.20 94.52 3.1M
2025-05-16 94.11 95.50 93.91 95.42 1.4M
2025-05-15 93.67 94.14 92.21 94.05 1.5M
2025-05-14 95.80 95.80 93.17 93.26 2.6M
2025-05-13 96.52 97.03 96.04 96.14 1.8M
2025-05-12 95.50 97.62 94.61 95.99 1.6M
2025-05-09 93.19 93.19 91.77 92.05 0.6M
2025-05-08 91.71 93.53 91.71 92.72 1.3M
2025-05-07 91.47 91.71 90.64 91.13 0.8M
2025-05-06 92.14 92.96 90.84 90.95 1.5M
2025-05-05 93.24 93.97 92.66 92.89 1.0M
2025-05-02 92.82 93.99 92.59 93.66 1.1M
2025-05-01 91.95 93.30 91.17 91.87 0.9M
2025-04-30 90.48 92.36 89.75 92.09 1.1M
2025-04-29 90.94 91.94 90.43 91.59 1.0M
2025-04-28 91.35 92.26 90.50 91.41 0.9M
2025-04-25 91.71 91.74 90.59 91.26 0.7M
2025-04-24 90.82 92.37 89.83 92.15 1.6M
2025-04-23 92.84 93.89 90.26 90.51 1.3M
2025-04-22 88.60 90.83 88.28 90.64 1.2M
2025-04-21 88.03 88.23 86.47 87.48 1.0M
2025-04-17 87.40 89.54 87.40 89.07 1.5M
2025-04-16 88.68 89.67 86.50 87.28 2.1M
2025-04-15 89.86 90.81 88.68 89.13 1.3M
2025-04-14 90.87 90.93 88.54 89.97 1.0M
2025-04-11 87.77 89.41 85.62 89.24 2.3M
2025-04-10 89.24 89.79 85.56 88.30 2.1M
2025-04-09 83.83 92.03 82.71 91.00 4.3M
2025-04-08 91.02 91.48 84.17 85.52 2.0M
2025-04-07 89.66 93.97 88.18 88.73 3.6M
2025-04-04 88.15 95.18 88.15 92.55 6.0M
2025-04-03 92.82 93.49 90.04 90.76 3.4M
2025-04-02 94.32 96.72 94.19 96.61 2.0M
2025-04-01 95.12 95.74 93.97 95.22 1.8M
2025-03-31 93.44 95.81 92.81 95.21 2.3M
2025-03-28 96.83 97.13 94.02 94.37 1.8M
2025-03-27 96.75 97.90 96.42 96.84 1.7M
2025-03-26 97.01 98.22 96.34 96.96 2.1M
2025-03-25 96.77 98.40 95.94 97.12 2.4M
2025-03-24 95.97 97.71 95.74 97.59 1.6M
2025-03-21 93.92 95.26 93.39 94.83 3.6M
2025-03-20 96.10 98.24 96.01 96.45 1.7M
2025-03-19 95.00 97.00 94.61 96.48 1.9M
2025-03-18 95.28 95.82 94.57 94.95 1.2M
2025-03-17 95.16 96.38 95.02 95.96 1.3M
2025-03-14 94.91 95.50 94.00 95.41 1.4M
2025-03-13 96.24 96.61 93.45 93.86 3.6M
2025-03-12 97.97 98.26 95.73 96.33 2.2M
2025-03-11 99.62 100.00 96.94 97.43 2.6M
2025-03-10 98.89 102.09 98.89 99.62 3.1M
2025-03-07 100.38 100.49 98.30 99.94 2.3M
2025-03-06 98.61 100.75 98.40 100.21 3.7M
2025-03-05 96.75 99.09 96.75 98.94 2.5M
2025-03-04 96.33 98.03 95.35 96.57 3.9M
2025-03-03 99.19 99.68 96.63 97.13 3.1M
2025-02-28 98.65 99.27 97.64 98.84 2.4M
2025-02-27 99.71 100.38 98.32 98.39 4.1M
2025-02-26 101.24 101.39 99.57 99.78 2.1M
2025-02-25 98.29 101.58 98.29 101.00 4.7M
2025-02-24 98.61 98.70 96.99 97.85 2.7M
2025-02-21 101.67 101.76 97.62 98.31 4.5M
2025-02-20 100.08 101.00 99.78 100.79 2.7M
2025-02-19 100.05 100.80 98.89 100.52 3.7M
2025-02-18 103.10 103.10 101.25 102.10 2.0M
2025-02-14 103.78 105.21 103.13 103.33 2.1M
2025-02-13 102.69 103.08 101.65 102.93 2.3M
2025-02-12 101.25 101.82 100.22 101.71 5.2M
2025-02-11 102.62 104.27 102.62 103.65 2.5M
2025-02-10 103.38 103.98 102.98 103.14 2.5M
2025-02-07 105.79 105.79 102.30 102.72 3.4M
2025-02-06 106.84 107.34 105.39 105.99 2.9M
2025-02-05 106.15 107.22 105.80 106.51 3.2M
2025-02-04 104.34 105.86 103.88 105.44 3.4M
2025-02-03 105.13 105.78 103.50 104.44 5.3M
2025-01-31 109.83 109.83 107.20 107.25 3.6M
2025-01-30 108.49 111.02 107.79 110.11 4.5M
2025-01-29 109.12 109.65 106.95 107.38 4.2M
2025-01-28 111.38 111.45 109.17 109.17 3.1M
2025-01-27 108.66 111.87 108.60 111.45 5.1M
2025-01-24 109.89 109.89 108.53 108.76 2.0M
2025-01-23 109.41 110.34 108.70 109.78 2.1M
2025-01-22 108.86 109.86 108.55 109.72 2.0M
2025-01-21 110.77 111.95 109.00 109.20 4.7M
2025-01-17 110.33 110.85 108.88 109.24 2.5M
2025-01-16 107.70 108.92 106.68 108.81 2.6M
2025-01-15 109.63 109.99 107.53 107.98 5.0M
2025-01-14 104.45 105.39 103.82 105.31 3.3M
2025-01-13 100.50 102.38 100.27 102.33 4.7M
2025-01-10 101.98 102.12 100.54 100.66 1.9M
2025-01-08 101.37 102.90 100.46 102.78 3.0M
2025-01-07 103.11 103.57 101.33 101.59 2.8M
2025-01-06 103.86 105.01 102.80 103.00 1.5M
2025-01-03 102.62 103.65 102.22 103.31 1.9M
2025-01-02 104.18 104.80 101.65 102.06 2.7M