iShares 10-20 Year Treasury Bond ETF

TLH
🏛️ usa →
102.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 102.75 102.79 102.71 102.73 51.5K
09:31 102.73 102.73 102.71 102.71 5.5K
09:32 102.74 102.74 102.71 102.71 9.3K
09:33 102.70 102.70 102.69 102.69 10.8K
09:35 102.67 102.70 102.67 102.70 2.8K
09:36 102.69 102.69 102.68 102.69 8.3K
09:37 102.68 102.71 102.67 102.71 11.3K
09:38 102.74 102.74 102.73 102.73 3.7K
09:39 102.72 102.72 102.69 102.69 8.6K
09:40 102.74 102.74 102.73 102.73 0.7K
09:41 102.73 102.73 102.73 102.73 3.2K
09:42 102.74 102.75 102.72 102.72 11.9K
09:44 102.71 102.71 102.71 102.71 3.2K
09:45 102.76 102.76 102.73 102.76 14.2K
09:46 102.76 102.78 102.75 102.77 6.0K
09:47 102.73 102.73 102.72 102.72 7.0K
09:48 102.68 102.68 102.68 102.68 1.5K
09:49 102.69 102.69 102.67 102.67 7.6K
09:50 102.63 102.63 102.63 102.63 0.2K
09:51 102.63 102.63 102.61 102.61 4.6K
09:52 102.62 102.62 102.62 102.62 0.3K
09:53 102.61 102.61 102.61 102.61 2.1K
09:54 102.59 102.59 102.59 102.59 5.5K
09:55 102.59 102.59 102.59 102.59 2.4K
09:56 102.60 102.60 102.59 102.60 11.5K
09:57 102.62 102.64 102.62 102.64 17.8K
09:58 102.65 102.65 102.65 102.65 0.7K
09:59 102.65 102.65 102.62 102.62 4.0K
10:00 102.63 102.63 102.61 102.61 1.2K
10:01 102.62 102.62 102.57 102.57 1.9K
10:02 102.57 102.57 102.57 102.57 1.4K
10:03 102.57 102.57 102.57 102.57 2.4K
10:05 102.57 102.58 102.57 102.57 3.0K
10:06 102.58 102.59 102.57 102.59 17.2K
10:07 102.60 102.60 102.60 102.60 0.9K
10:08 102.60 102.60 102.60 102.60 0.1K
10:09 102.61 102.62 102.61 102.62 7.6K
10:10 102.62 102.64 102.62 102.64 2.1K
10:11 102.63 102.63 102.60 102.60 2.4K
10:12 102.61 102.63 102.61 102.62 3.5K
10:13 102.63 102.64 102.63 102.64 0.9K
10:15 102.60 102.61 102.60 102.61 1.8K
10:16 102.64 102.64 102.63 102.63 2.0K
10:17 102.60 102.61 102.60 102.61 2.1K
10:18 102.62 102.62 102.61 102.61 1.2K
10:19 102.60 102.61 102.60 102.61 2.6K
10:21 102.62 102.62 102.62 102.61 2.1K
10:22 102.60 102.60 102.60 102.60 0.4K
10:23 102.60 102.60 102.60 102.60 6.4K
10:24 102.55 102.55 102.55 102.55 1.6K
10:25 102.55 102.56 102.55 102.56 1.2K
10:26 102.57 102.57 102.57 102.57 7.4K
10:27 102.58 102.59 102.58 102.59 4.0K
10:28 102.59 102.61 102.58 102.61 6.3K
10:29 102.61 102.61 102.61 102.61 0.5K
10:30 102.63 102.63 102.61 102.61 0.7K
10:31 102.60 102.60 102.60 102.60 0.8K
10:32 102.64 102.64 102.63 102.63 4.1K
10:34 102.63 102.63 102.63 102.63 2.8K
10:35 102.64 102.64 102.63 102.63 2.2K
10:36 102.63 102.63 102.63 102.63 0.6K
10:37 102.63 102.64 102.63 102.64 0.6K
10:38 102.66 102.66 102.61 102.61 3.5K
10:39 102.61 102.62 102.61 102.62 3.3K
10:40 102.63 102.68 102.63 102.68 4.3K
10:41 102.68 102.68 102.68 102.68 0.6K
10:42 102.67 102.67 102.67 102.67 0.2K
10:43 102.67 102.67 102.67 102.67 1.1K
10:44 102.67 102.67 102.67 102.67 0.3K
10:45 102.67 102.67 102.67 102.67 1.1K
10:46 102.66 102.66 102.66 102.66 0.2K
10:47 102.67 102.67 102.65 102.65 12.4K
10:48 102.66 102.66 102.66 102.66 1.5K
10:49 102.66 102.66 102.66 102.66 0.3K
10:50 102.65 102.66 102.65 102.66 4.2K
10:51 102.66 102.66 102.65 102.65 5.2K
10:52 102.64 102.64 102.61 102.61 2.1K
10:53 102.61 102.65 102.61 102.64 14.1K
10:55 102.62 102.63 102.62 102.62 5.9K
10:56 102.61 102.61 102.60 102.60 4.9K
10:57 102.60 102.60 102.60 102.60 1.0K
10:58 102.59 102.61 102.59 102.60 10.0K
10:59 102.59 102.59 102.59 102.59 3.7K
11:00 102.59 102.59 102.57 102.59 6.6K
11:01 102.59 102.61 102.59 102.61 3.6K
11:02 102.62 102.62 102.61 102.61 4.3K
11:03 102.61 102.62 102.61 102.62 0.8K
11:04 102.62 102.63 102.61 102.61 8.4K
11:05 102.60 102.60 102.60 102.60 4.3K
11:06 102.56 102.56 102.56 102.56 1.6K
11:07 102.58 102.58 102.55 102.55 4.6K
11:08 102.56 102.60 102.56 102.60 1.5K
11:09 102.60 102.60 102.60 102.60 0.8K
11:10 102.61 102.61 102.60 102.60 6.0K
11:12 102.62 102.62 102.62 102.62 0.9K
11:13 102.65 102.65 102.65 102.65 1.2K
11:14 102.64 102.67 102.63 102.67 1.2K
11:15 102.67 102.67 102.65 102.65 3.3K
11:16 102.65 102.65 102.65 102.65 2.3K
11:17 102.65 102.65 102.65 102.65 1.3K
11:18 102.65 102.65 102.64 102.64 0.9K
11:19 102.64 102.64 102.62 102.62 6.8K
11:20 102.62 102.62 102.62 102.62 3.2K
11:21 102.63 102.63 102.63 102.63 3.6K
11:22 102.60 102.61 102.60 102.61 3.3K
11:23 102.60 102.60 102.60 102.60 0.4K
11:24 102.61 102.61 102.59 102.59 3.7K
11:25 102.59 102.60 102.59 102.59 1.1K
11:26 102.58 102.60 102.58 102.60 3.4K
11:28 102.59 102.60 102.59 102.60 1.7K
11:29 102.59 102.59 102.59 102.59 0.4K
11:30 102.62 102.63 102.61 102.62 8.3K
11:32 102.60 102.60 102.60 102.60 0.6K
11:33 102.57 102.57 102.57 102.57 2.9K
11:34 102.58 102.58 102.58 102.58 0.6K
11:35 102.57 102.59 102.57 102.57 7.7K
11:37 102.59 102.60 102.59 102.60 3.1K
11:38 102.61 102.61 102.59 102.60 5.2K
11:39 102.61 102.61 102.60 102.60 1.2K
11:40 102.60 102.60 102.60 102.60 1.9K
11:41 102.65 102.65 102.65 102.65 0.7K
11:42 102.65 102.65 102.65 102.65 0.4K
11:43 102.64 102.67 102.64 102.67 10.4K
11:44 102.67 102.68 102.67 102.67 2.4K
11:45 102.68 102.68 102.68 102.68 0.2K
11:46 102.72 102.72 102.72 102.72 3.1K
11:47 102.70 102.73 102.70 102.73 3.5K
11:48 102.71 102.71 102.70 102.70 0.4K
11:49 102.69 102.71 102.69 102.70 3.2K
11:50 102.70 102.71 102.70 102.71 2.4K
11:51 102.71 102.72 102.71 102.71 1.3K
11:53 102.70 102.72 102.70 102.72 0.9K
11:54 102.71 102.71 102.70 102.70 0.8K
11:55 102.71 102.72 102.71 102.72 3.5K
11:56 102.72 102.73 102.72 102.73 8.4K
11:57 102.74 102.75 102.74 102.75 1.3K
11:58 102.74 102.74 102.74 102.74 0.2K
12:00 102.74 102.76 102.74 102.76 3.3K
12:01 102.75 102.75 102.72 102.72 7.3K
12:02 102.72 102.74 102.72 102.74 2.0K
12:03 102.73 102.74 102.72 102.72 2.3K
12:04 102.73 102.73 102.72 102.72 0.9K
12:05 102.74 102.74 102.73 102.73 0.8K
12:06 102.73 102.73 102.72 102.72 3.0K
12:07 102.72 102.72 102.71 102.72 1.5K
12:08 102.71 102.71 102.71 102.71 0.1K
12:09 102.72 102.73 102.72 102.73 3.1K
12:10 102.73 102.73 102.73 102.73 0.3K
12:11 102.74 102.74 102.74 102.74 5.5K
12:12 102.74 102.74 102.74 102.74 0.8K
12:13 102.74 102.74 102.74 102.74 10.8K
12:14 102.75 102.77 102.75 102.76 4.7K
12:15 102.73 102.73 102.73 102.73 6.2K
12:16 102.74 102.76 102.74 102.76 2.8K
12:17 102.77 102.77 102.77 102.77 4.3K
12:18 102.76 102.76 102.76 102.76 0.4K
12:19 102.80 102.80 102.80 102.80 6.3K
12:21 102.82 102.83 102.82 102.83 6.1K
12:22 102.83 102.83 102.83 102.83 1.0K
12:23 102.84 102.86 102.84 102.86 2.6K
12:24 102.85 102.85 102.85 102.85 1.8K
12:25 102.84 102.84 102.84 102.84 0.6K
12:26 102.86 102.86 102.85 102.85 1.6K
12:27 102.87 102.87 102.86 102.86 3.2K
12:28 102.86 102.86 102.85 102.85 5.5K
12:29 102.87 102.88 102.87 102.87 1.3K
12:30 102.86 102.86 102.86 102.86 1.5K
12:31 102.85 102.85 102.84 102.84 1.8K
12:32 102.85 102.85 102.85 102.85 1.0K
12:34 102.81 102.81 102.80 102.80 10.6K
12:35 102.74 102.79 102.74 102.78 14.1K
12:37 102.71 102.71 102.69 102.69 9.9K
12:38 102.72 102.74 102.72 102.74 3.3K
12:40 102.74 102.75 102.74 102.75 2.5K
12:41 102.75 102.75 102.74 102.74 1.0K
12:42 102.74 102.74 102.73 102.73 1.6K
12:43 102.72 102.72 102.70 102.70 0.9K
12:44 102.69 102.71 102.69 102.71 5.1K
12:45 102.72 102.73 102.72 102.72 1.6K
12:46 102.72 102.72 102.72 102.72 3.4K
12:47 102.69 102.71 102.69 102.71 4.0K
12:48 102.70 102.70 102.70 102.70 1.5K
12:49 102.70 102.70 102.67 102.67 3.1K
12:50 102.68 102.68 102.67 102.68 8.3K
12:51 102.67 102.67 102.67 102.67 2.2K
12:52 102.67 102.67 102.64 102.64 1.3K
12:53 102.64 102.64 102.64 102.64 0.8K
12:54 102.68 102.68 102.68 102.68 0.9K
12:55 102.67 102.67 102.67 102.67 2.2K
12:57 102.66 102.66 102.66 102.66 1.0K
12:58 102.65 102.65 102.65 102.65 1.5K
12:59 102.64 102.64 102.64 102.64 0.9K
13:00 102.65 102.65 102.65 102.65 0.7K
13:01 102.66 102.71 102.66 102.71 1.3K
13:02 102.59 102.69 102.59 102.66 15.9K
13:03 102.65 102.65 102.65 102.65 0.9K
13:04 102.63 102.63 102.62 102.62 3.6K
13:05 102.62 102.64 102.62 102.62 4.9K
13:07 102.62 102.62 102.62 102.62 1.3K
13:08 102.64 102.64 102.64 102.64 0.6K
13:09 102.64 102.64 102.63 102.63 1.9K
13:11 102.63 102.63 102.63 102.63 1.1K
13:12 102.64 102.64 102.64 102.64 2.6K
13:13 102.64 102.64 102.63 102.63 2.4K
13:14 102.63 102.63 102.63 102.63 1.1K
13:15 102.62 102.62 102.62 102.62 0.5K
13:16 102.65 102.66 102.65 102.66 2.6K
13:17 102.67 102.67 102.67 102.67 0.3K
13:18 102.67 102.67 102.65 102.66 2.6K
13:19 102.67 102.67 102.67 102.67 1.5K
13:20 102.67 102.67 102.66 102.66 3.6K
13:21 102.70 102.70 102.69 102.69 2.0K
13:22 102.70 102.71 102.70 102.71 0.7K
13:23 102.74 102.74 102.73 102.74 1.9K
13:24 102.75 102.77 102.75 102.77 3.0K
13:25 102.79 102.79 102.79 102.79 1.3K
13:26 102.78 102.81 102.78 102.81 3.5K
13:27 102.82 102.82 102.82 102.81 2.4K
13:28 102.83 102.84 102.83 102.84 1.9K
13:29 102.83 102.83 102.83 102.83 1.3K
13:30 102.81 102.82 102.81 102.81 11.1K
13:31 102.81 102.83 102.81 102.81 2.9K
13:33 102.80 102.81 102.80 102.80 1.6K
13:34 102.79 102.80 102.79 102.80 7.0K
13:36 102.83 102.86 102.83 102.86 2.0K
13:38 102.90 102.94 102.90 102.93 6.8K
13:39 102.94 102.94 102.94 102.94 0.1K
13:40 102.92 102.93 102.92 102.93 3.8K
13:41 102.96 102.99 102.96 102.99 1.9K
13:42 103.04 103.04 103.03 103.03 3.3K
13:43 103.01 103.01 103.01 103.01 0.2K
13:44 103.01 103.03 103.01 103.03 1.2K
13:45 103.02 103.02 103.00 103.00 4.8K
13:47 102.99 102.99 102.96 102.96 3.2K
13:48 102.97 102.97 102.97 102.97 2.5K
13:49 102.97 102.99 102.97 102.99 1.7K
13:50 103.01 103.02 103.01 103.02 1.8K
13:51 103.00 103.00 103.00 103.00 2.0K
13:52 103.02 103.02 103.02 103.02 0.8K
13:54 102.98 102.99 102.98 102.98 9.2K
13:56 102.98 102.98 102.98 102.98 1.5K
13:57 103.00 103.00 103.00 103.00 2.8K
13:58 103.00 103.00 103.00 103.00 1.2K
14:00 102.96 102.96 102.95 102.95 2.4K
14:01 102.94 102.94 102.94 102.94 1.9K
14:02 102.91 102.91 102.91 102.91 1.1K
14:03 102.90 102.90 102.90 102.90 2.9K
14:04 102.91 102.93 102.91 102.93 5.5K
14:05 102.93 102.93 102.92 102.92 4.4K
14:08 102.94 102.94 102.94 102.93 10.3K
14:09 102.94 102.94 102.93 102.94 1.6K
14:10 102.94 102.94 102.93 102.93 6.0K
14:11 102.93 102.94 102.93 102.94 1.5K
14:12 102.94 102.94 102.94 102.94 2.2K
14:13 102.95 102.96 102.94 102.96 5.9K
14:16 102.96 102.97 102.96 102.97 1.8K
14:18 102.98 102.99 102.98 102.98 5.3K
14:20 102.98 102.98 102.97 102.98 4.4K
14:21 102.98 102.98 102.97 102.97 1.7K
14:22 102.98 102.98 102.98 102.98 0.4K
14:23 102.99 102.99 102.98 102.98 5.4K
14:24 102.99 102.99 102.99 102.99 1.0K
14:25 102.99 103.00 102.99 103.00 1.7K
14:26 102.99 103.00 102.99 102.99 2.7K
14:27 102.99 102.99 102.98 102.99 22.3K
14:28 103.00 103.01 102.99 103.01 12.0K
14:29 103.01 103.01 103.01 103.01 8.7K
14:30 103.01 103.01 103.00 103.00 3.4K
14:31 103.00 103.00 103.00 103.00 0.6K
14:33 102.97 102.97 102.96 102.96 1.3K
14:34 102.97 102.97 102.97 102.97 0.2K
14:35 102.97 102.97 102.97 102.97 0.6K
14:36 102.96 102.96 102.95 102.96 0.4K
14:37 102.94 102.96 102.94 102.96 7.1K
14:38 102.96 102.96 102.96 102.96 4.4K
14:39 102.97 102.97 102.95 102.95 2.5K
14:40 102.95 102.95 102.94 102.94 0.9K
14:41 102.96 102.96 102.96 102.96 0.5K
14:42 102.96 102.98 102.96 102.98 4.1K
14:44 102.97 102.97 102.96 102.96 0.6K
14:45 102.96 102.96 102.95 102.95 3.6K
14:46 102.96 102.96 102.96 102.96 0.5K
14:47 102.97 102.98 102.95 102.95 8.5K
14:48 102.95 102.96 102.95 102.95 7.4K
14:50 102.96 102.96 102.96 102.96 0.2K
14:51 102.96 102.96 102.96 102.96 0.8K
14:52 102.97 102.97 102.96 102.96 0.8K
14:54 102.97 102.97 102.97 102.97 0.9K
14:55 102.96 102.96 102.91 102.93 14.1K
14:56 102.93 102.93 102.93 102.93 1.0K
14:57 102.89 102.89 102.89 102.89 3.9K
14:58 102.90 102.92 102.90 102.92 8.9K
14:59 102.92 102.92 102.92 102.92 1.1K
15:00 102.94 102.94 102.93 102.93 3.5K
15:01 102.90 102.90 102.90 102.89 0.7K
15:02 102.89 102.90 102.89 102.90 1.9K
15:03 102.91 102.93 102.91 102.93 4.3K
15:04 102.93 102.93 102.92 102.92 2.9K
15:06 102.93 102.93 102.92 102.92 3.5K
15:07 102.91 102.91 102.91 102.91 1.7K
15:08 102.91 102.91 102.91 102.91 0.7K
15:09 102.92 102.92 102.92 102.92 2.0K
15:11 102.92 102.92 102.92 102.92 4.8K
15:12 102.93 102.93 102.93 102.93 1.9K
15:13 102.93 102.93 102.93 102.93 1.4K
15:14 102.93 102.94 102.93 102.93 5.2K
15:16 102.93 102.93 102.92 102.92 3.9K
15:17 102.92 102.93 102.92 102.92 1.5K
15:19 102.95 102.95 102.95 102.95 6.1K
15:20 102.94 102.94 102.94 102.94 1.4K
15:21 102.95 102.96 102.95 102.96 1.2K
15:23 102.97 102.97 102.96 102.97 1.8K
15:24 102.97 102.97 102.96 102.97 2.6K
15:25 102.97 102.99 102.97 102.99 17.2K
15:27 102.99 103.01 102.99 103.00 2.1K
15:28 103.00 103.00 102.99 102.99 1.7K
15:29 103.00 103.00 102.99 102.99 0.4K
15:30 102.98 102.98 102.98 102.98 1.3K
15:31 102.99 102.99 102.99 102.99 13.0K
15:32 103.00 103.00 103.00 103.00 1.1K
15:33 102.99 102.99 102.99 102.99 3.8K
15:35 103.00 103.00 103.00 103.00 1.0K
15:36 103.00 103.00 103.00 103.00 0.9K
15:37 102.99 102.99 102.99 102.99 5.7K
15:39 103.00 103.02 103.00 103.02 5.4K
15:40 103.01 103.01 103.00 103.00 2.0K
15:41 103.00 103.02 103.00 103.02 6.0K
15:42 103.02 103.02 102.99 102.99 5.6K
15:43 103.00 103.00 103.00 103.00 1.5K
15:44 103.02 103.02 103.01 103.01 3.4K
15:45 103.02 103.04 103.02 103.04 5.9K
15:46 103.04 103.04 103.03 103.03 3.0K
15:47 103.02 103.03 103.02 103.03 16.0K
15:48 103.03 103.04 103.03 103.04 4.8K
15:49 103.03 103.03 103.03 103.03 2.7K
15:50 103.02 103.02 103.02 103.02 1.4K
15:51 103.02 103.04 103.02 103.04 5.1K
15:52 103.05 103.06 103.05 103.06 2.8K
15:53 103.06 103.06 103.06 103.06 6.3K
15:54 103.05 103.05 103.02 103.01 12.0K
15:55 103.03 103.03 103.03 103.03 2.2K
15:56 103.03 103.03 103.02 103.02 4.4K
15:58 103.02 103.03 103.02 103.03 3.0K
15:59 103.03 103.08 103.03 103.08 20.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 102.59 102.98 102.34 102.53 1.0M
2025-09-25 102.53 102.68 102.19 102.64 1.8M
2025-09-24 102.85 102.90 102.52 102.75 0.9M
2025-09-23 102.75 103.08 102.54 103.08 1.3M
2025-09-22 102.68 102.75 102.38 102.48 1.3M
2025-09-19 102.81 102.94 102.56 102.78 0.8M
2025-09-18 102.92 103.19 102.63 102.91 1.6M
2025-09-17 104.23 104.61 103.48 103.68 3.4M
2025-09-16 103.74 104.08 103.69 103.92 13.3M
2025-09-15 103.75 103.97 103.69 103.80 3.2M
2025-09-12 103.44 103.57 103.16 103.49 0.8M
2025-09-11 103.65 104.14 103.65 103.93 0.9M
2025-09-10 103.30 103.84 103.11 103.49 0.8M
2025-09-09 103.26 103.42 102.88 103.06 1.0M
2025-09-08 103.08 103.45 103.05 103.42 0.8M
2025-09-05 102.38 102.68 102.28 102.55 1.0M
2025-09-04 101.12 101.34 100.74 101.33 0.8M
2025-09-03 100.10 100.95 100.08 100.71 1.0M
2025-09-02 99.84 100.07 99.78 99.93 0.9M
2025-08-29 100.95 101.06 100.68 100.92 0.8M
2025-08-28 100.88 101.38 100.82 101.31 1.1M
2025-08-27 100.27 100.81 100.19 100.78 1.5M
2025-08-26 100.57 100.83 100.34 100.79 0.7M
2025-08-25 100.64 100.92 100.55 100.74 0.6M
2025-08-22 100.56 101.16 100.53 100.96 1.2M
2025-08-21 100.37 100.46 99.95 100.21 1.2M
2025-08-20 100.42 100.77 100.41 100.67 1.1M
2025-08-19 100.26 100.52 100.23 100.46 1.0M
2025-08-18 100.34 100.34 99.84 100.02 1.2M
2025-08-15 100.47 100.57 100.09 100.23 0.9M
2025-08-14 101.23 101.23 100.68 100.76 1.1M
2025-08-13 101.23 101.54 101.22 101.41 1.1M
2025-08-12 100.65 100.74 100.38 100.69 1.5M
2025-08-11 101.22 101.33 101.01 101.12 1.0M
2025-08-08 101.07 101.07 100.87 100.99 1.7M
2025-08-07 101.50 101.76 101.24 101.35 1.7M
2025-08-06 101.46 101.64 100.45 101.43 2.5M
2025-08-05 101.49 102.02 101.45 101.87 1.7M
2025-08-04 101.68 101.79 101.34 101.70 1.5M
2025-08-01 101.15 101.59 101.11 101.52 2.4M
2025-07-31 100.66 100.91 100.45 100.49 1.7M
2025-07-30 100.33 100.60 100.19 100.37 1.9M
2025-07-29 99.92 100.87 99.88 100.85 2.1M
2025-07-28 99.68 99.83 99.51 99.58 1.3M
2025-07-25 99.50 100.03 99.42 99.99 1.2M
2025-07-24 99.15 99.83 99.15 99.56 1.6M
2025-07-23 99.75 99.87 99.51 99.71 1.3M
2025-07-22 99.81 100.33 99.74 100.11 1.2M
2025-07-21 99.86 100.10 99.61 99.65 1.1M
2025-07-18 99.02 99.12 98.77 98.94 1.2M
2025-07-17 98.80 99.02 98.55 98.66 3.2M
2025-07-16 98.80 99.12 97.91 98.70 4.5M
2025-07-15 99.39 99.42 98.42 98.52 1.7M
2025-07-14 99.10 99.41 98.86 99.15 1.1M
2025-07-11 99.66 99.72 99.17 99.28 1.1M
2025-07-10 100.22 100.44 99.94 100.36 1.0M
2025-07-09 99.63 100.31 99.63 100.29 1.5M
2025-07-08 99.01 99.41 98.94 99.41 1.3M
2025-07-07 99.89 99.96 99.34 99.54 1.2M
2025-07-03 100.43 100.55 100.14 100.29 0.9M
2025-07-02 100.46 100.74 100.39 100.73 1.2M
2025-07-01 101.38 101.53 100.91 101.28 1.6M
2025-06-30 101.21 101.76 100.98 101.60 1.6M
2025-06-27 100.97 101.50 100.68 100.81 1.5M
2025-06-26 101.05 101.32 100.70 101.31 1.1M
2025-06-25 100.59 100.95 100.33 100.94 1.2M
2025-06-24 100.07 101.02 100.07 100.87 1.5M
2025-06-23 100.40 100.90 100.27 100.34 1.8M
2025-06-20 99.58 100.22 99.41 99.93 1.3M
2025-06-18 100.25 100.48 99.78 99.99 2.3M
2025-06-17 99.45 100.03 99.22 99.91 1.2M
2025-06-16 99.50 99.86 98.95 98.95 1.6M
2025-06-13 100.08 100.20 99.21 99.67 2.1M
2025-06-12 100.34 100.57 100.05 100.51 1.6M
2025-06-11 99.25 99.74 99.07 99.56 2.2M
2025-06-10 99.39 99.45 98.86 99.12 1.6M
2025-06-09 98.36 98.94 98.36 98.75 1.7M
2025-06-06 99.01 99.15 98.54 98.61 1.9M
2025-06-05 100.06 100.25 99.60 99.74 2.4M
2025-06-04 99.20 100.04 99.07 99.84 1.9M
2025-06-03 98.86 99.12 98.34 98.48 2.4M
2025-06-02 98.76 99.20 98.29 98.59 2.1M
2025-05-30 99.42 99.79 99.27 99.70 2.1M
2025-05-29 99.03 99.56 98.88 99.37 2.5M
2025-05-28 98.72 98.98 98.32 98.63 2.7M
2025-05-27 98.64 99.25 98.42 99.03 2.7M
2025-05-23 98.17 98.25 97.76 98.08 2.7M
2025-05-22 96.97 97.78 96.74 97.73 3.6M
2025-05-21 97.98 98.31 97.11 97.29 4.3M
2025-05-20 98.66 98.85 98.31 98.69 15.4M
2025-05-19 98.16 99.23 98.09 99.16 2.1M
2025-05-16 100.01 100.03 99.38 99.45 1.7M
2025-05-15 98.83 99.44 98.68 99.27 2.1M
2025-05-14 98.89 98.98 98.37 98.51 1.6M
2025-05-13 99.26 99.40 98.70 98.97 1.5M
2025-05-12 99.41 99.83 99.33 99.37 0.9M
2025-05-09 100.13 100.44 100.07 100.17 0.7M
2025-05-08 101.12 101.15 100.01 100.01 1.1M
2025-05-07 100.94 101.33 100.94 101.06 1.1M
2025-05-06 100.05 100.67 99.87 100.63 0.9M
2025-05-05 100.54 100.56 100.03 100.42 1.0M
2025-05-02 100.89 101.18 100.61 100.83 1.1M
2025-05-01 102.42 102.45 101.45 101.73 1.9M
2025-04-30 102.76 103.05 102.49 102.64 1.8M
2025-04-29 102.28 103.12 102.28 103.12 0.6M
2025-04-28 101.74 102.50 101.69 102.40 1.9M
2025-04-25 101.82 102.09 101.61 101.96 0.8M
2025-04-24 101.02 101.33 100.83 101.22 1.6M
2025-04-23 101.76 101.98 100.19 100.40 1.9M
2025-04-22 99.82 100.05 99.50 99.63 0.9M
2025-04-21 99.72 100.23 99.08 99.09 0.6M
2025-04-17 101.03 101.19 100.37 100.59 0.8M
2025-04-16 100.71 101.45 100.43 101.24 3.8M
2025-04-15 100.09 101.05 100.03 100.71 0.8M
2025-04-14 100.15 100.57 99.69 100.39 0.8M
2025-04-11 98.84 99.82 97.82 99.46 2.2M
2025-04-10 100.70 101.14 99.46 99.53 2.0M
2025-04-09 99.90 101.43 98.85 101.43 2.8M
2025-04-08 101.98 103.00 101.04 101.19 1.7M
2025-04-07 104.64 105.06 102.69 102.88 2.4M
2025-04-04 106.38 106.83 105.52 105.63 1.6M
2025-04-03 105.28 105.58 104.77 104.85 1.5M
2025-04-02 104.85 104.85 103.32 103.92 1.3M
2025-04-01 103.91 104.53 103.90 104.05 1.3M
2025-03-31 104.02 104.15 103.23 103.75 1.2M
2025-03-28 102.80 103.28 102.72 103.14 0.9M
2025-03-27 101.80 101.97 101.62 101.89 1.1M
2025-03-26 102.25 102.42 101.99 102.13 0.6M
2025-03-25 102.39 102.86 102.35 102.63 1.1M
2025-03-24 102.92 102.99 102.47 102.51 0.8M
2025-03-21 103.96 104.08 103.42 103.48 0.9M
2025-03-20 104.68 104.70 103.70 103.83 1.4M
2025-03-19 103.16 103.71 102.84 103.66 2.6M
2025-03-18 102.65 103.51 102.63 103.23 1.0M
2025-03-17 103.29 103.63 102.90 103.08 1.8M
2025-03-14 102.64 102.99 102.53 102.74 0.8M
2025-03-13 102.22 103.28 102.02 103.22 0.9M
2025-03-12 102.55 102.89 102.37 102.45 1.3M
2025-03-11 103.52 104.01 102.72 102.98 1.7M
2025-03-10 103.53 104.05 103.37 103.59 1.2M
2025-03-07 103.54 103.54 102.46 102.61 1.7M
2025-03-06 102.89 103.15 102.21 102.87 1.4M
2025-03-05 103.95 104.17 103.04 103.13 1.8M
2025-03-04 104.78 105.12 103.72 103.91 2.1M
2025-03-03 103.71 104.85 103.68 104.79 2.3M
2025-02-28 104.12 104.60 103.76 104.53 3.8M
2025-02-27 103.44 103.83 103.35 103.64 27.6M
2025-02-26 103.46 104.08 103.28 103.95 0.8M
2025-02-25 103.25 103.62 103.10 103.49 0.9M
2025-02-24 101.71 102.34 101.65 102.15 0.5M
2025-02-21 101.18 102.20 101.14 101.93 0.9M
2025-02-20 100.84 101.11 100.84 100.93 0.4M
2025-02-19 100.35 100.79 100.27 100.61 1.1M
2025-02-18 100.87 101.15 100.47 100.51 0.7M
2025-02-14 101.57 101.86 101.40 101.40 0.7M
2025-02-13 100.34 101.05 100.32 100.81 0.8M
2025-02-12 99.58 99.76 99.20 99.53 0.7M
2025-02-11 100.80 100.91 100.65 100.70 0.7M
2025-02-10 101.48 101.72 101.12 101.24 0.4M
2025-02-07 101.40 101.57 101.13 101.43 0.5M
2025-02-06 101.92 102.20 101.65 101.93 0.7M
2025-02-05 101.49 102.20 101.49 101.92 1.3M
2025-02-04 99.83 100.67 99.82 100.63 0.7M
2025-02-03 100.78 101.25 100.07 100.36 1.2M
2025-01-31 100.71 100.99 99.92 100.26 0.8M
2025-01-30 100.70 100.96 100.51 100.65 0.7M
2025-01-29 100.64 100.79 99.88 100.27 0.6M
2025-01-28 100.03 100.42 99.89 100.38 1.6M
2025-01-27 100.40 100.60 100.09 100.51 1.0M
2025-01-24 98.96 99.47 98.83 99.39 0.7M
2025-01-23 98.81 99.14 98.75 99.06 0.7M
2025-01-22 99.84 99.93 99.34 99.57 0.8M
2025-01-21 99.77 100.10 99.63 99.89 1.4M
2025-01-17 99.38 99.46 99.08 99.24 0.9M
2025-01-16 98.65 99.39 98.35 99.11 3.6M
2025-01-15 98.78 99.04 98.49 98.74 1.5M
2025-01-14 97.25 97.39 96.95 97.25 0.8M
2025-01-13 97.56 97.64 97.13 97.40 1.6M
2025-01-10 97.58 98.05 97.47 97.66 1.2M
2025-01-08 97.87 98.54 97.78 98.40 0.7M
2025-01-07 98.89 99.03 98.14 98.27 0.9M
2025-01-06 99.24 99.43 98.90 99.12 1.1M
2025-01-03 99.86 100.04 99.42 99.47 0.6M
2025-01-02 99.98 100.25 99.40 99.72 1.1M