Invesco S&P 500® Low Volatility ETF

SPLV
🏛️ usa →
72.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 72.08 72.08 72.01 72.03 26.0K
09:31 71.97 72.03 71.97 72.03 0.6K
09:32 72.06 72.06 72.06 72.06 12.8K
09:33 71.97 71.97 71.97 71.97 1.6K
09:34 72.02 72.03 72.02 72.03 10.2K
09:35 72.03 72.03 72.03 72.03 0.8K
09:36 71.98 72.02 71.98 72.02 6.6K
09:37 72.00 72.00 71.98 71.98 2.6K
09:38 71.98 72.02 71.98 72.01 4.0K
09:39 72.01 72.01 71.96 71.96 12.4K
09:40 72.01 72.01 72.01 72.01 0.8K
09:41 72.02 72.03 72.01 72.03 2.5K
09:42 72.01 72.02 72.01 72.02 3.0K
09:43 72.03 72.03 72.01 72.01 8.2K
09:44 72.00 72.00 72.00 72.00 3.0K
09:45 72.06 72.06 72.04 72.04 2.5K
09:46 72.04 72.04 72.04 72.04 3.0K
09:47 72.09 72.09 72.08 72.08 2.3K
09:48 72.07 72.07 72.07 72.07 5.7K
09:51 72.04 72.04 72.04 72.04 0.5K
09:52 72.05 72.06 72.05 72.06 4.2K
09:54 72.05 72.05 72.05 72.05 1.2K
09:55 72.08 72.08 72.08 72.08 6.6K
09:56 72.11 72.11 72.10 72.10 3.4K
09:58 72.11 72.11 72.10 72.10 5.3K
09:59 72.08 72.08 72.08 72.08 3.0K
10:00 72.06 72.06 72.06 72.06 1.1K
10:01 72.01 72.02 72.00 72.00 2.6K
10:02 71.98 71.98 71.98 71.98 2.0K
10:03 71.99 71.99 71.97 71.97 1.1K
10:04 71.98 72.00 71.98 72.00 4.3K
10:05 72.00 72.00 72.00 72.00 0.9K
10:06 71.99 71.99 71.96 71.97 5.5K
10:08 71.96 71.96 71.96 71.96 1.4K
10:09 71.96 71.97 71.96 71.97 2.7K
10:10 71.97 71.99 71.97 71.98 4.5K
10:11 72.00 72.01 72.00 72.02 4.7K
10:12 72.01 72.01 72.01 72.01 3.1K
10:13 72.00 72.00 72.00 72.00 1.4K
10:14 72.01 72.02 72.01 72.02 1.2K
10:15 72.00 72.00 71.99 71.99 1.0K
10:16 71.98 71.98 71.97 71.97 0.9K
10:17 71.98 71.98 71.98 71.98 2.8K
10:18 71.99 71.99 71.99 71.99 2.8K
10:20 71.97 71.97 71.97 71.97 2.2K
10:21 71.95 71.95 71.95 71.94 0.3K
10:22 71.95 71.95 71.95 71.95 3.1K
10:23 71.96 71.96 71.96 71.96 0.8K
10:24 71.95 71.95 71.95 71.95 1.3K
10:25 71.94 71.95 71.94 71.95 6.8K
10:26 71.95 71.95 71.95 71.95 2.7K
10:28 71.97 71.97 71.97 71.97 3.5K
10:30 71.96 71.97 71.96 71.97 5.4K
10:31 71.97 71.97 71.97 71.97 0.3K
10:32 71.97 71.97 71.97 71.97 1.9K
10:33 71.98 71.98 71.97 71.98 1.3K
10:34 71.98 72.00 71.98 72.00 6.7K
10:35 72.01 72.01 72.01 72.01 1.1K
10:36 71.99 71.99 71.99 71.99 0.6K
10:37 71.99 72.00 71.99 72.00 3.1K
10:38 71.98 71.98 71.98 71.98 2.1K
10:39 71.97 71.97 71.96 71.96 20.5K
10:40 71.96 71.96 71.96 71.96 1.5K
10:41 71.96 71.97 71.96 71.97 2.5K
10:43 71.93 71.95 71.93 71.94 2.3K
10:47 71.95 71.95 71.95 71.94 1.2K
10:48 71.96 71.96 71.95 71.96 3.0K
10:49 71.96 71.96 71.96 71.96 0.9K
10:50 71.96 71.97 71.95 71.96 13.8K
10:51 71.96 71.97 71.96 71.97 2.7K
10:52 71.95 71.97 71.95 71.97 3.0K
10:53 71.97 71.97 71.97 71.97 1.2K
10:54 71.96 71.96 71.96 71.96 1.2K
10:55 71.97 71.98 71.97 71.98 2.1K
10:56 71.97 71.97 71.96 71.96 7.5K
10:58 71.95 71.95 71.95 71.95 2.6K
10:59 71.96 71.96 71.96 71.96 2.1K
11:00 71.96 71.96 71.96 71.96 4.8K
11:01 71.97 71.99 71.97 71.99 6.6K
11:02 71.99 71.99 71.99 71.99 0.3K
11:03 71.99 71.99 71.99 71.99 1.0K
11:04 71.97 71.98 71.97 71.98 2.2K
11:05 71.98 71.98 71.98 71.98 0.3K
11:06 72.00 72.00 72.00 72.00 0.6K
11:07 72.00 72.00 71.99 71.99 1.1K
11:08 71.98 71.98 71.98 71.97 1.0K
11:09 71.99 71.99 71.99 71.99 2.4K
11:10 71.98 71.99 71.98 71.97 1.4K
11:11 71.97 71.97 71.97 71.97 0.6K
11:12 71.96 71.96 71.95 71.96 2.5K
11:13 71.97 71.97 71.97 71.97 0.3K
11:14 71.99 71.99 71.98 71.98 2.6K
11:15 71.97 71.97 71.97 71.97 0.7K
11:17 71.96 71.97 71.96 71.97 8.2K
11:18 71.95 71.97 71.95 71.97 5.2K
11:19 71.98 72.00 71.98 72.00 4.1K
11:20 72.01 72.01 72.01 72.01 1.4K
11:22 72.00 72.00 72.00 72.00 1.3K
11:23 71.98 71.98 71.98 71.98 0.9K
11:24 71.97 71.98 71.97 71.97 1.8K
11:25 71.97 71.97 71.97 71.97 1.7K
11:26 71.95 71.95 71.95 71.95 0.4K
11:27 71.95 71.95 71.95 71.95 4.5K
11:28 71.95 71.95 71.95 71.94 1.4K
11:29 71.96 71.96 71.96 71.96 1.4K
11:30 71.95 71.96 71.95 71.96 1.0K
11:31 71.97 71.97 71.97 71.97 1.4K
11:32 71.98 71.98 71.98 71.98 6.6K
11:33 71.99 71.99 71.99 71.99 1.6K
11:34 71.98 72.00 71.98 72.00 24.8K
11:36 71.97 71.97 71.97 71.97 1.8K
11:37 71.96 71.96 71.96 71.96 0.4K
11:38 71.96 71.97 71.96 71.97 6.6K
11:40 71.96 71.96 71.95 71.95 9.6K
11:42 71.95 71.95 71.95 71.95 2.8K
11:43 71.96 71.96 71.96 71.96 0.7K
11:44 71.96 71.96 71.96 71.96 1.1K
11:45 71.93 71.94 71.93 71.94 2.5K
11:47 71.92 71.92 71.90 71.90 5.1K
11:48 71.91 71.91 71.91 71.91 3.0K
11:49 71.90 71.90 71.90 71.90 0.6K
11:50 71.92 71.92 71.92 71.92 0.4K
11:51 71.92 71.92 71.92 71.92 1.7K
11:52 71.90 71.91 71.90 71.91 1.5K
11:53 71.90 71.90 71.90 71.90 0.1K
11:54 71.87 71.88 71.87 71.88 2.0K
11:55 71.89 71.89 71.89 71.89 1.7K
11:56 71.90 71.90 71.90 71.90 0.6K
11:57 71.89 71.89 71.87 71.86 0.4K
11:58 71.89 71.89 71.89 71.89 1.6K
11:59 71.90 71.91 71.90 71.91 5.8K
12:00 71.90 71.91 71.90 71.91 3.4K
12:01 71.92 71.93 71.92 71.92 6.8K
12:02 71.92 71.92 71.90 71.90 2.5K
12:03 71.90 71.90 71.90 71.90 1.4K
12:04 71.90 71.90 71.90 71.90 4.8K
12:05 71.91 71.91 71.91 71.91 7.4K
12:06 71.89 71.89 71.89 71.89 0.1K
12:07 71.88 71.88 71.88 71.88 2.3K
12:09 71.87 71.87 71.87 71.87 1.9K
12:10 71.88 71.88 71.88 71.88 1.6K
12:11 71.89 71.89 71.87 71.86 1.8K
12:12 71.87 71.87 71.87 71.86 0.3K
12:13 71.88 71.89 71.88 71.88 4.0K
12:14 71.87 71.87 71.87 71.87 1.1K
12:15 71.85 71.85 71.85 71.85 4.9K
12:16 71.85 71.85 71.85 71.85 1.6K
12:17 71.87 71.88 71.87 71.88 3.3K
12:18 71.85 71.85 71.85 71.85 5.3K
12:20 71.86 71.86 71.86 71.86 5.7K
12:22 71.85 71.85 71.85 71.85 1.2K
12:23 71.85 71.86 71.85 71.86 0.6K
12:24 71.87 71.90 71.87 71.90 1.2K
12:25 71.91 71.91 71.91 71.90 1.5K
12:26 71.93 71.93 71.92 71.92 0.8K
12:27 71.91 71.91 71.91 71.91 1.6K
12:29 71.92 71.92 71.92 71.92 0.8K
12:30 71.91 71.91 71.90 71.90 2.1K
12:32 71.87 71.87 71.87 71.86 0.8K
12:33 71.86 71.88 71.86 71.88 4.0K
12:34 71.87 71.87 71.85 71.85 1.6K
12:35 71.84 71.84 71.84 71.84 0.5K
12:36 71.85 71.85 71.85 71.85 0.4K
12:37 71.84 71.84 71.84 71.84 1.7K
12:38 71.86 71.86 71.86 71.86 0.8K
12:39 71.86 71.86 71.86 71.86 1.2K
12:40 71.87 71.87 71.85 71.85 3.3K
12:42 71.87 71.87 71.87 71.86 1.8K
12:43 71.87 71.87 71.87 71.87 1.6K
12:44 71.86 71.88 71.86 71.88 1.1K
12:45 71.88 71.89 71.88 71.89 36.0K
12:46 71.92 71.92 71.92 71.92 0.1K
12:47 71.92 71.93 71.92 71.93 1.9K
12:48 71.95 71.98 71.95 71.98 2.0K
12:49 71.97 71.97 71.97 71.97 0.4K
12:50 71.97 71.97 71.96 71.96 4.3K
12:51 71.96 71.96 71.96 71.96 0.9K
12:52 71.96 71.96 71.94 71.94 1.5K
12:53 71.96 71.96 71.96 71.96 1.2K
12:54 71.95 71.95 71.95 71.95 0.8K
12:55 71.96 71.96 71.95 71.95 2.9K
12:56 71.96 71.96 71.96 71.96 1.5K
12:57 71.95 71.95 71.95 71.95 2.5K
12:58 71.95 71.96 71.95 71.96 1.6K
12:59 71.95 71.99 71.95 71.99 1.2K
13:00 71.99 71.99 71.99 71.99 0.9K
13:01 72.00 72.00 72.00 72.00 0.2K
13:02 72.01 72.01 71.99 71.99 3.6K
13:03 71.99 71.99 71.98 71.98 3.0K
13:04 71.99 71.99 71.99 71.99 3.2K
13:06 71.99 71.99 71.99 71.99 0.5K
13:07 71.98 72.00 71.98 72.00 1.8K
13:08 72.00 72.00 71.98 71.99 5.1K
13:09 72.00 72.00 72.00 72.00 0.2K
13:10 72.00 72.01 72.00 72.01 2.4K
13:11 72.01 72.01 72.01 72.01 2.6K
13:12 72.01 72.01 72.01 72.01 0.2K
13:13 72.01 72.01 72.01 72.01 1.3K
13:14 72.02 72.02 72.02 72.02 0.3K
13:15 72.02 72.02 72.02 72.02 0.8K
13:16 72.05 72.05 72.03 72.03 1.0K
13:17 72.04 72.04 72.04 72.04 1.0K
13:18 72.04 72.04 72.04 72.04 1.8K
13:20 72.02 72.02 72.01 72.02 3.5K
13:21 72.02 72.02 72.02 72.02 1.7K
13:22 72.01 72.01 72.00 72.01 1.9K
13:23 72.00 72.02 72.00 72.02 3.5K
13:24 72.01 72.01 72.01 72.01 2.7K
13:25 72.02 72.02 72.01 72.02 2.3K
13:26 72.03 72.03 72.02 72.02 1.5K
13:27 72.03 72.03 72.02 72.02 1.2K
13:28 72.01 72.01 72.01 72.01 1.8K
13:29 72.02 72.02 72.02 72.02 1.8K
13:30 72.03 72.04 72.03 72.04 1.1K
13:31 72.05 72.05 72.05 72.05 1.5K
13:32 72.02 72.03 72.02 72.03 7.7K
13:34 72.04 72.04 72.04 72.04 1.3K
13:35 72.01 72.01 72.01 72.01 2.9K
13:37 72.01 72.03 72.01 72.03 1.0K
13:38 72.01 72.02 72.01 72.02 2.6K
13:39 72.02 72.02 72.02 72.02 0.9K
13:40 72.02 72.03 72.02 72.02 3.5K
13:41 72.02 72.03 72.02 72.03 1.6K
13:42 72.04 72.04 72.04 72.04 8.1K
13:43 72.02 72.02 72.02 72.02 1.6K
13:44 72.05 72.05 72.03 72.04 8.2K
13:46 72.04 72.05 72.04 72.05 1.3K
13:47 72.05 72.05 72.05 72.05 1.5K
13:48 72.03 72.03 72.03 72.03 1.7K
13:49 72.03 72.03 72.03 72.03 0.7K
13:50 72.03 72.03 72.03 72.03 2.7K
13:51 72.02 72.02 72.02 72.02 1.3K
13:52 72.03 72.03 72.02 72.02 0.6K
13:53 72.02 72.04 72.02 72.04 2.7K
13:54 72.03 72.03 72.02 72.02 1.9K
13:55 72.02 72.02 72.02 72.02 1.7K
13:56 72.04 72.04 72.04 72.04 0.8K
13:57 72.05 72.05 72.05 72.05 1.5K
13:58 72.05 72.05 72.05 72.05 0.6K
13:59 72.04 72.04 72.04 72.04 1.3K
14:00 72.03 72.03 72.03 72.03 1.1K
14:01 72.02 72.02 72.02 72.02 0.5K
14:02 72.02 72.03 72.02 72.03 2.0K
14:03 72.04 72.04 72.02 72.02 2.6K
14:04 72.00 72.00 72.00 72.00 0.8K
14:05 71.99 71.99 71.99 71.99 0.2K
14:06 71.98 71.98 71.98 71.98 1.4K
14:07 71.99 71.99 71.99 71.99 1.7K
14:09 71.97 71.97 71.97 71.98 3.9K
14:10 71.98 71.98 71.98 71.98 1.0K
14:11 71.99 71.99 71.99 71.99 1.1K
14:12 71.99 71.99 71.99 71.99 0.8K
14:13 71.98 71.99 71.98 71.99 0.8K
14:14 71.99 72.00 71.99 72.00 1.5K
14:15 72.00 72.00 72.00 72.00 2.2K
14:16 72.00 72.00 72.00 72.00 0.8K
14:17 72.00 72.00 72.00 72.00 0.8K
14:18 72.01 72.01 72.01 72.01 0.7K
14:19 72.01 72.01 72.00 72.00 2.6K
14:20 71.99 71.99 71.99 71.99 3.2K
14:21 72.00 72.01 72.00 72.01 3.3K
14:22 72.03 72.03 72.03 72.03 1.6K
14:23 72.05 72.06 72.05 72.06 4.2K
14:24 72.05 72.05 72.05 72.05 0.4K
14:25 72.05 72.05 72.04 72.04 5.4K
14:26 72.05 72.05 72.04 72.04 2.4K
14:27 72.03 72.03 72.03 72.03 1.3K
14:28 72.03 72.03 72.03 72.03 0.4K
14:29 72.03 72.04 72.03 72.03 1.0K
14:30 72.03 72.04 72.03 72.03 1.7K
14:31 72.04 72.04 72.04 72.04 2.8K
14:33 72.03 72.03 72.02 72.02 2.4K
14:34 72.02 72.02 72.02 72.02 3.2K
14:37 72.05 72.05 72.05 72.05 0.9K
14:38 72.03 72.04 72.03 72.04 1.8K
14:39 72.05 72.05 72.05 72.05 0.4K
14:40 72.05 72.05 72.04 72.04 1.2K
14:41 72.04 72.05 72.04 72.05 1.1K
14:42 72.06 72.07 72.06 72.07 0.9K
14:43 72.06 72.06 72.05 72.05 21.9K
14:44 72.06 72.06 72.06 72.06 1.0K
14:45 72.06 72.06 72.06 72.06 1.6K
14:46 72.06 72.06 72.05 72.05 1.7K
14:47 72.04 72.04 72.04 72.04 1.3K
14:48 72.04 72.04 72.04 72.04 1.8K
14:50 72.05 72.06 72.05 72.06 1.0K
14:51 72.05 72.08 72.05 72.08 1.8K
14:52 72.08 72.08 72.08 72.08 0.8K
14:53 72.08 72.08 72.08 72.08 1.2K
14:54 72.09 72.09 72.09 72.08 0.6K
14:55 72.09 72.10 72.09 72.10 3.7K
14:56 72.10 72.10 72.10 72.10 0.6K
14:57 72.09 72.09 72.09 72.09 2.5K
14:58 72.09 72.09 72.09 72.09 2.6K
14:59 72.10 72.10 72.10 72.10 2.4K
15:00 72.10 72.11 72.10 72.11 4.6K
15:01 72.10 72.10 72.09 72.09 4.7K
15:03 72.11 72.11 72.11 72.11 0.9K
15:04 72.11 72.11 72.10 72.10 4.0K
15:05 72.10 72.10 72.09 72.08 1.2K
15:06 72.09 72.10 72.09 72.10 1.0K
15:07 72.10 72.10 72.10 72.10 2.7K
15:08 72.11 72.11 72.11 72.11 0.6K
15:09 72.11 72.11 72.11 72.11 1.3K
15:10 72.09 72.11 72.09 72.11 1.1K
15:11 72.11 72.11 72.11 72.11 2.0K
15:12 72.10 72.11 72.10 72.11 5.3K
15:13 72.10 72.10 72.10 72.10 0.7K
15:14 72.10 72.11 72.10 72.11 1.7K
15:15 72.11 72.11 72.11 72.11 1.1K
15:16 72.12 72.12 72.12 72.12 0.9K
15:17 72.09 72.09 72.09 72.08 1.1K
15:18 72.12 72.12 72.12 72.11 1.1K
15:19 72.12 72.12 72.12 72.11 1.7K
15:20 72.13 72.13 72.13 72.13 0.2K
15:21 72.13 72.14 72.13 72.14 0.9K
15:22 72.13 72.13 72.13 72.13 9.3K
15:24 72.12 72.13 72.12 72.13 2.2K
15:25 72.13 72.13 72.12 72.12 2.3K
15:26 72.12 72.12 72.12 72.11 2.2K
15:27 72.14 72.14 72.14 72.14 1.6K
15:28 72.11 72.11 72.10 72.10 3.2K
15:29 72.10 72.11 72.10 72.11 2.3K
15:30 72.09 72.10 72.09 72.10 1.3K
15:31 72.10 72.10 72.10 72.10 1.1K
15:32 72.10 72.11 72.10 72.11 1.0K
15:33 72.10 72.11 72.10 72.11 0.6K
15:34 72.11 72.11 72.10 72.10 1.4K
15:35 72.09 72.09 72.07 72.09 2.0K
15:36 72.11 72.11 72.11 72.11 2.4K
15:37 72.10 72.10 72.10 72.10 2.0K
15:38 72.11 72.12 72.11 72.12 2.5K
15:39 72.12 72.15 72.12 72.15 4.7K
15:40 72.17 72.17 72.14 72.14 9.5K
15:41 72.12 72.15 72.12 72.15 3.5K
15:43 72.14 72.14 72.14 72.14 5.4K
15:44 72.12 72.12 72.12 72.12 3.0K
15:46 72.12 72.12 72.12 72.12 0.7K
15:47 72.12 72.12 72.12 72.12 0.6K
15:48 72.12 72.13 72.12 72.13 4.5K
15:49 72.15 72.15 72.15 72.15 1.0K
15:50 72.16 72.16 72.12 72.12 23.2K
15:51 72.14 72.16 72.14 72.16 12.8K
15:52 72.16 72.17 72.14 72.17 13.1K
15:53 72.16 72.18 72.16 72.16 12.7K
15:54 72.15 72.15 72.12 72.13 15.5K
15:55 72.10 72.10 72.06 72.08 42.8K
15:56 72.10 72.11 72.09 72.08 5.2K
15:57 72.07 72.08 72.06 72.08 17.9K
15:58 72.07 72.08 72.06 72.06 44.3K
15:59 72.06 72.06 72.01 72.01 169.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.26 72.82 72.26 72.80 1.5M
2025-09-25 72.68 72.76 71.96 72.05 1.8M
2025-09-24 72.38 72.65 72.25 72.53 1.4M
2025-09-23 71.99 72.46 71.94 72.38 1.7M
2025-09-22 72.08 72.18 71.83 72.01 1.3M
2025-09-19 72.49 72.53 72.14 72.25 1.5M
2025-09-18 72.31 72.65 72.19 72.28 1.9M
2025-09-17 72.43 73.10 72.43 72.60 3.2M
2025-09-16 72.78 72.85 72.29 72.30 2.5M
2025-09-15 73.45 73.50 72.77 72.80 3.8M
2025-09-12 73.53 73.80 73.35 73.35 2.4M
2025-09-11 72.81 73.84 72.74 73.80 4.5M
2025-09-10 72.93 73.13 72.51 72.72 2.0M
2025-09-09 72.99 73.28 72.91 73.15 1.6M
2025-09-08 73.22 73.22 72.77 73.16 2.5M
2025-09-05 73.44 73.80 73.02 73.37 3.0M
2025-09-04 73.29 73.57 73.14 73.42 2.0M
2025-09-03 72.88 73.17 72.66 73.15 2.0M
2025-09-02 73.34 73.49 72.88 73.05 2.9M
2025-08-29 73.29 73.59 73.28 73.50 2.6M
2025-08-28 73.55 73.55 73.03 73.19 6.9M
2025-08-27 73.55 73.77 73.47 73.72 1.3M
2025-08-26 73.51 73.67 73.22 73.48 3.2M
2025-08-25 74.19 74.38 73.52 73.58 4.6M
2025-08-22 74.54 74.94 74.31 74.42 3.5M
2025-08-21 74.28 74.44 73.98 74.11 2.8M
2025-08-20 74.16 74.97 74.09 74.44 3.9M
2025-08-19 73.09 73.92 73.09 73.90 4.5M
2025-08-18 73.35 73.45 73.01 73.02 1.7M
2025-08-15 73.60 73.80 73.31 73.50 3.5M
2025-08-14 73.87 73.87 73.43 73.56 2.4M
2025-08-13 73.38 74.03 73.34 74.03 2.6M
2025-08-12 73.42 73.42 72.94 73.34 1.8M
2025-08-11 73.65 73.76 73.24 73.43 1.0M
2025-08-08 73.67 73.87 73.43 73.57 1.1M
2025-08-07 73.47 73.59 73.11 73.45 4.2M
2025-08-06 73.15 73.43 72.83 73.17 1.7M
2025-08-05 73.10 73.32 72.91 72.98 2.1M
2025-08-04 72.53 73.13 72.53 73.12 4.5M
2025-08-01 72.73 72.73 72.02 72.36 5.2M
2025-07-31 72.41 73.05 72.29 72.50 4.0M
2025-07-30 73.22 73.40 72.55 72.76 3.5M
2025-07-29 72.95 73.29 72.73 73.21 3.3M
2025-07-28 73.59 73.59 72.82 72.83 2.3M
2025-07-25 73.68 73.83 73.48 73.74 1.2M
2025-07-24 73.46 73.82 73.42 73.59 1.6M
2025-07-23 73.69 73.70 73.26 73.48 2.4M
2025-07-22 72.83 73.69 72.75 73.65 3.1M
2025-07-21 72.90 73.18 72.57 72.71 2.5M
2025-07-18 72.79 73.15 72.67 72.80 3.4M
2025-07-17 72.44 72.84 72.30 72.69 2.3M
2025-07-16 72.14 72.54 71.82 72.50 2.1M
2025-07-15 72.69 72.80 72.01 72.01 2.3M
2025-07-14 72.50 72.93 72.44 72.87 2.1M
2025-07-11 72.73 72.82 72.32 72.57 2.2M
2025-07-10 72.54 73.24 72.44 73.01 1.5M
2025-07-09 72.78 72.78 72.35 72.67 2.0M
2025-07-08 72.79 72.87 72.47 72.57 1.2M
2025-07-07 73.15 73.23 72.65 72.90 1.5M
2025-07-03 72.83 73.26 72.67 73.18 1.1M
2025-07-02 73.18 73.18 72.22 72.79 1.9M
2025-07-01 72.82 73.63 72.72 73.34 2.6M
2025-06-30 72.21 72.88 72.03 72.82 1.5M
2025-06-27 72.04 72.60 71.90 72.23 1.9M
2025-06-26 71.95 72.14 71.71 71.99 1.2M
2025-06-25 72.55 72.55 71.72 71.78 1.6M
2025-06-24 72.77 72.89 72.36 72.75 1.5M
2025-06-23 71.89 72.65 71.85 72.63 2.6M
2025-06-20 71.99 72.31 71.71 71.88 2.4M
2025-06-18 72.03 72.10 71.71 71.78 1.6M
2025-06-17 72.21 72.21 71.78 71.87 1.4M
2025-06-16 72.73 72.95 72.10 72.27 1.5M
2025-06-13 72.88 73.10 72.31 72.43 2.7M
2025-06-12 72.54 73.13 72.46 73.12 1.7M
2025-06-11 72.81 72.81 72.32 72.52 1.9M
2025-06-10 72.63 72.88 72.41 72.79 2.2M
2025-06-09 72.81 72.89 72.09 72.56 2.1M
2025-06-06 72.92 73.16 72.62 72.95 1.3M
2025-06-05 72.91 72.99 72.48 72.62 1.7M
2025-06-04 73.34 73.42 72.83 72.88 1.9M
2025-06-03 73.37 73.44 72.79 73.31 1.9M
2025-06-02 73.18 73.50 72.69 73.47 2.3M
2025-05-30 73.02 73.72 72.98 73.47 1.8M
2025-05-29 72.71 73.13 72.44 73.11 1.2M
2025-05-28 73.20 73.33 72.59 72.68 1.4M
2025-05-27 72.91 73.37 72.70 73.29 3.1M
2025-05-23 72.36 72.68 71.92 72.55 2.1M
2025-05-22 72.80 72.80 72.00 72.42 2.2M
2025-05-21 73.65 73.69 72.77 72.80 2.1M
2025-05-20 73.78 74.01 73.65 73.84 1.5M
2025-05-19 73.37 73.94 73.34 73.88 2.0M
2025-05-16 72.96 73.71 72.82 73.70 2.1M
2025-05-15 71.82 72.97 71.80 72.94 3.5M
2025-05-14 71.93 71.93 71.21 71.54 2.4M
2025-05-13 72.65 72.69 72.03 72.05 3.0M
2025-05-12 73.14 73.14 72.26 72.72 2.3M
2025-05-09 72.72 72.76 72.40 72.60 2.1M
2025-05-08 73.17 73.44 72.62 72.69 3.4M
2025-05-07 72.59 73.23 72.58 72.92 3.6M
2025-05-06 72.41 72.81 72.15 72.51 3.7M
2025-05-05 72.69 72.92 72.27 72.67 1.7M
2025-05-02 72.87 73.07 72.54 72.90 2.0M
2025-05-01 72.50 72.72 72.01 72.28 2.4M
2025-04-30 72.40 73.00 71.51 72.83 2.3M
2025-04-29 71.79 72.50 71.54 72.42 2.5M
2025-04-28 71.68 72.07 71.39 71.89 2.2M
2025-04-25 71.85 71.88 71.01 71.63 2.0M
2025-04-24 71.84 72.20 71.36 71.97 2.3M
2025-04-23 72.58 72.84 71.59 71.93 3.2M
2025-04-22 71.22 72.28 71.10 72.16 2.8M
2025-04-21 71.72 71.85 70.07 70.80 2.5M
2025-04-17 71.66 72.77 71.60 72.12 3.2M
2025-04-16 72.34 72.64 71.22 71.52 2.7M
2025-04-15 72.66 72.82 72.16 72.18 1.7M
2025-04-14 72.00 72.81 71.68 72.55 2.5M
2025-04-11 70.44 71.90 69.86 71.48 4.7M
2025-04-10 70.69 71.22 68.88 70.41 7.6M
2025-04-09 67.45 71.38 67.13 71.13 10.6M
2025-04-08 70.31 70.45 67.33 68.13 7.6M
2025-04-07 68.81 70.82 67.43 68.83 13.2M
2025-04-04 73.60 73.63 69.97 69.99 12.7M
2025-04-03 74.21 75.21 74.04 74.13 4.3M
2025-04-02 74.48 74.87 74.18 74.77 2.3M
2025-04-01 74.58 74.86 74.17 74.71 2.3M
2025-03-31 73.75 74.99 73.75 74.72 3.1M
2025-03-28 74.21 74.32 73.64 73.72 2.6M
2025-03-27 73.86 74.31 73.74 74.07 1.6M
2025-03-26 73.28 73.89 73.28 73.77 1.4M
2025-03-25 73.34 73.40 72.72 73.11 1.5M
2025-03-24 73.07 73.47 72.96 73.32 1.5M
2025-03-21 73.18 73.28 72.69 72.92 1.3M
2025-03-20 73.38 73.64 73.09 73.44 1.4M
2025-03-19 73.43 73.73 73.08 73.58 1.5M
2025-03-18 73.50 73.60 73.09 73.36 1.5M
2025-03-17 72.69 73.70 72.65 73.51 1.8M
2025-03-14 72.13 72.87 71.87 72.78 1.6M
2025-03-13 72.04 72.52 71.83 72.01 2.1M
2025-03-12 72.69 72.72 71.82 72.03 2.6M
2025-03-11 74.12 74.12 72.73 72.85 3.6M
2025-03-10 74.07 75.43 73.75 74.16 3.1M
2025-03-07 73.47 74.47 73.41 74.27 3.3M
2025-03-06 73.65 73.79 73.11 73.56 2.4M
2025-03-05 73.52 74.24 73.43 74.02 2.4M
2025-03-04 75.07 75.33 73.72 73.77 3.7M
2025-03-03 74.66 75.28 74.59 75.06 2.6M
2025-02-28 74.04 74.60 73.58 74.52 2.6M
2025-02-27 73.43 74.01 73.37 73.62 2.1M
2025-02-26 74.02 74.07 73.47 73.53 1.1M
2025-02-25 73.63 74.23 73.63 74.17 1.5M
2025-02-24 73.13 73.77 73.09 73.46 1.3M
2025-02-21 73.03 73.35 72.86 73.18 1.2M
2025-02-20 72.68 73.08 72.50 73.00 1.0M
2025-02-19 72.53 73.02 72.52 72.96 0.5M
2025-02-18 72.26 72.65 72.07 72.59 0.8M
2025-02-14 73.02 73.09 72.32 72.32 1.4M
2025-02-13 72.41 73.00 72.26 72.94 1.7M
2025-02-12 71.96 72.42 71.89 72.33 1.0M
2025-02-11 72.18 72.55 71.84 72.54 0.7M
2025-02-10 72.04 72.19 71.67 72.19 2.0M
2025-02-07 72.09 72.26 71.81 71.87 1.2M
2025-02-06 72.27 72.36 71.77 72.09 1.8M
2025-02-05 71.65 72.04 71.43 72.01 1.6M
2025-02-04 71.36 71.53 71.19 71.36 1.6M
2025-02-03 70.82 71.73 70.52 71.59 1.8M
2025-01-31 71.41 71.78 71.24 71.34 1.2M
2025-01-30 71.42 71.87 71.28 71.72 1.7M
2025-01-29 71.17 71.50 70.93 70.98 1.7M
2025-01-28 72.03 72.11 71.19 71.26 1.0M
2025-01-27 71.34 72.18 71.23 72.14 2.2M
2025-01-24 70.76 71.16 70.67 71.08 1.1M
2025-01-23 70.85 70.92 70.41 70.82 0.9M
2025-01-22 71.49 71.51 70.81 70.85 2.0M
2025-01-21 71.15 71.67 71.05 71.56 1.8M
2025-01-17 70.88 71.19 70.72 70.90 1.8M
2025-01-16 69.71 70.72 69.71 70.68 1.3M
2025-01-15 70.02 70.13 69.54 69.75 1.6M
2025-01-14 68.95 69.35 68.84 69.30 1.7M
2025-01-13 68.27 68.82 68.17 68.80 1.4M
2025-01-10 69.00 69.28 68.29 68.32 2.2M
2025-01-08 69.17 69.59 68.86 69.56 1.8M
2025-01-07 69.27 69.73 68.98 69.16 1.5M
2025-01-06 69.96 69.96 69.04 69.13 1.3M
2025-01-03 69.89 70.16 69.62 70.04 1.3M
2025-01-02 70.31 70.43 69.48 69.71 1.6M