Vanguard Total Bond Market Index Fund ETF Shares

BND
🏛️ usa →
74.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.18 74.20 74.18 74.19 254.5K
09:31 74.19 74.19 74.17 74.18 39.1K
09:32 74.18 74.19 74.17 74.19 21.4K
09:33 74.19 74.19 74.19 74.18 29.6K
09:34 74.19 74.20 74.19 74.19 28.6K
09:35 74.20 74.22 74.20 74.21 24.7K
09:36 74.21 74.22 74.21 74.22 7.8K
09:37 74.22 74.22 74.20 74.19 19.6K
09:38 74.21 74.21 74.20 74.20 24.6K
09:39 74.21 74.21 74.20 74.21 4.9K
09:40 74.21 74.21 74.20 74.21 12.2K
09:41 74.21 74.21 74.18 74.18 24.3K
09:42 74.19 74.19 74.18 74.19 14.1K
09:43 74.19 74.19 74.18 74.18 22.7K
09:44 74.18 74.18 74.18 74.18 9.9K
09:45 74.18 74.18 74.17 74.17 1.6K
09:46 74.17 74.17 74.15 74.15 14.5K
09:47 74.16 74.17 74.14 74.15 58.8K
09:48 74.14 74.15 74.14 74.15 22.7K
09:49 74.14 74.15 74.14 74.15 4.6K
09:50 74.14 74.15 74.13 74.13 21.2K
09:51 74.13 74.13 74.12 74.13 8.6K
09:52 74.12 74.13 74.12 74.13 12.8K
09:53 74.13 74.13 74.13 74.13 3.7K
09:54 74.13 74.13 74.12 74.13 8.4K
09:55 74.13 74.13 74.12 74.13 3.1K
09:56 74.12 74.12 74.12 74.12 10.2K
09:57 74.12 74.12 74.10 74.10 17.0K
09:58 74.11 74.11 74.10 74.11 10.9K
09:59 74.10 74.10 74.10 74.10 20.7K
10:00 74.10 74.10 74.09 74.10 11.4K
10:01 74.10 74.10 74.09 74.10 18.4K
10:02 74.11 74.11 74.10 74.11 11.6K
10:03 74.11 74.11 74.10 74.11 8.0K
10:04 74.11 74.13 74.10 74.12 23.5K
10:05 74.11 74.13 74.11 74.13 5.3K
10:06 74.12 74.12 74.12 74.12 5.8K
10:07 74.12 74.13 74.12 74.13 13.0K
10:08 74.14 74.14 74.13 74.13 8.4K
10:09 74.14 74.15 74.13 74.15 8.0K
10:10 74.15 74.15 74.13 74.13 17.8K
10:11 74.14 74.14 74.13 74.13 19.4K
10:12 74.12 74.13 74.12 74.13 12.7K
10:13 74.13 74.13 74.12 74.13 2.5K
10:14 74.12 74.13 74.12 74.12 5.2K
10:15 74.12 74.13 74.12 74.13 3.2K
10:16 74.12 74.13 74.12 74.13 11.6K
10:17 74.13 74.13 74.13 74.13 216.0K
10:18 74.13 74.13 74.12 74.12 13.9K
10:19 74.12 74.13 74.12 74.13 3.4K
10:20 74.14 74.14 74.14 74.14 9.2K
10:21 74.14 74.14 74.13 74.13 8.0K
10:22 74.13 74.13 74.12 74.12 2.1K
10:23 74.13 74.14 74.13 74.13 5.7K
10:24 74.12 74.14 74.12 74.14 6.5K
10:25 74.15 74.15 74.14 74.15 14.7K
10:26 74.15 74.15 74.13 74.14 18.9K
10:27 74.14 74.14 74.13 74.14 4.3K
10:28 74.14 74.15 74.14 74.15 16.1K
10:29 74.15 74.16 74.15 74.16 7.2K
10:30 74.16 74.16 74.14 74.14 14.5K
10:31 74.14 74.15 74.14 74.15 19.2K
10:32 74.15 74.15 74.14 74.14 3.1K
10:33 74.15 74.15 74.15 74.15 3.7K
10:34 74.15 74.15 74.14 74.14 11.3K
10:35 74.13 74.14 74.13 74.14 6.1K
10:36 74.13 74.13 74.13 74.13 7.1K
10:37 74.13 74.13 74.13 74.13 2.7K
10:38 74.13 74.13 74.13 74.13 7.6K
10:39 74.13 74.15 74.13 74.15 6.2K
10:40 74.15 74.15 74.14 74.14 267.6K
10:41 74.13 74.14 74.13 74.14 70.6K
10:42 74.14 74.14 74.13 74.13 2.4K
10:43 74.14 74.14 74.13 74.13 14.8K
10:44 74.13 74.14 74.13 74.13 4.5K
10:45 74.14 74.14 74.13 74.14 51.1K
10:46 74.14 74.15 74.14 74.15 4.9K
10:47 74.14 74.15 74.14 74.15 4.3K
10:48 74.15 74.16 74.14 74.16 19.2K
10:49 74.16 74.16 74.15 74.16 32.8K
10:50 74.16 74.16 74.14 74.14 24.5K
10:51 74.14 74.14 74.14 74.14 14.7K
10:52 74.15 74.17 74.15 74.17 31.6K
10:53 74.17 74.17 74.15 74.15 24.4K
10:54 74.15 74.16 74.15 74.16 7.0K
10:55 74.15 74.16 74.15 74.15 4.6K
10:56 74.16 74.16 74.15 74.15 7.9K
10:57 74.16 74.16 74.15 74.16 6.9K
10:58 74.16 74.16 74.15 74.16 50.6K
10:59 74.16 74.16 74.14 74.14 11.9K
11:00 74.14 74.14 74.13 74.13 29.5K
11:01 74.13 74.13 74.13 74.13 5.2K
11:02 74.13 74.13 74.12 74.13 5.6K
11:03 74.12 74.13 74.12 74.13 14.7K
11:04 74.12 74.13 74.12 74.12 10.0K
11:05 74.12 74.12 74.12 74.11 8.6K
11:06 74.12 74.12 74.12 74.12 6.0K
11:07 74.12 74.12 74.12 74.12 4.6K
11:08 74.12 74.13 74.12 74.12 3.8K
11:09 74.13 74.13 74.12 74.12 53.2K
11:10 74.13 74.13 74.11 74.11 14.2K
11:11 74.12 74.12 74.12 74.12 1.6K
11:12 74.11 74.12 74.11 74.11 2.9K
11:13 74.11 74.12 74.11 74.11 13.4K
11:14 74.12 74.12 74.11 74.11 677.2K
11:15 74.13 74.13 74.13 74.13 30.5K
11:16 74.13 74.13 74.10 74.10 18.2K
11:17 74.11 74.11 74.10 74.10 1.6K
11:18 74.10 74.10 74.10 74.10 14.0K
11:19 74.11 74.11 74.10 74.12 11.5K
11:20 74.11 74.12 74.11 74.11 5.6K
11:21 74.12 74.12 74.12 74.11 1.5K
11:22 74.11 74.11 74.11 74.11 10.5K
11:23 74.11 74.11 74.10 74.11 11.0K
11:24 74.12 74.12 74.10 74.11 8.8K
11:25 74.11 74.11 74.10 74.10 1.2K
11:26 74.11 74.11 74.09 74.10 14.7K
11:27 74.09 74.10 74.09 74.09 19.4K
11:28 74.09 74.09 74.09 74.08 85.5K
11:29 74.09 74.09 74.09 74.08 2.8K
11:30 74.09 74.09 74.09 74.08 1.1K
11:31 74.08 74.08 74.08 74.08 9.0K
11:32 74.08 74.08 74.08 74.08 6.2K
11:33 74.07 74.08 74.07 74.08 1.9K
11:34 74.08 74.09 74.07 74.09 22.8K
11:35 74.09 74.09 74.09 74.08 20.6K
11:36 74.08 74.08 74.08 74.08 20.5K
11:37 74.08 74.08 74.08 74.08 1.5K
11:38 74.09 74.09 74.09 74.08 10.9K
11:39 74.09 74.10 74.09 74.10 77.8K
11:40 74.09 74.10 74.09 74.08 10.6K
11:41 74.09 74.09 74.09 74.09 1.9K
11:42 74.09 74.10 74.09 74.09 15.5K
11:43 74.10 74.10 74.09 74.09 9.0K
11:44 74.09 74.09 74.09 74.08 3.7K
11:45 74.09 74.09 74.09 74.09 0.7K
11:46 74.09 74.09 74.09 74.09 10.3K
11:47 74.09 74.10 74.09 74.10 10.3K
11:48 74.10 74.10 74.09 74.09 11.1K
11:49 74.10 74.10 74.09 74.09 3.9K
11:50 74.10 74.10 74.09 74.10 12.4K
11:51 74.10 74.10 74.09 74.08 18.6K
11:52 74.08 74.09 74.08 74.08 5.8K
11:53 74.09 74.10 74.09 74.09 30.3K
11:54 74.10 74.11 74.10 74.11 49.3K
11:55 74.11 74.11 74.11 74.11 3.3K
11:56 74.11 74.11 74.11 74.11 13.1K
11:57 74.11 74.11 74.10 74.11 3.3K
11:58 74.11 74.11 74.11 74.11 5.9K
11:59 74.11 74.12 74.11 74.11 17.5K
12:00 74.12 74.13 74.12 74.12 28.2K
12:01 74.13 74.13 74.12 74.11 32.6K
12:02 74.11 74.12 74.11 74.11 21.9K
12:03 74.12 74.12 74.12 74.11 1.5K
12:04 74.12 74.12 74.12 74.11 17.2K
12:05 74.11 74.12 74.11 74.11 13.7K
12:06 74.11 74.13 74.11 74.13 34.2K
12:07 74.13 74.13 74.13 74.13 45.3K
12:08 74.13 74.13 74.13 74.13 0.5K
12:09 74.12 74.13 74.12 74.13 13.4K
12:10 74.13 74.13 74.12 74.12 7.8K
12:11 74.13 74.13 74.13 74.13 12.1K
12:12 74.14 74.15 74.14 74.15 24.4K
12:13 74.15 74.15 74.14 74.15 12.2K
12:14 74.14 74.14 74.14 74.14 0.4K
12:15 74.15 74.15 74.14 74.15 22.5K
12:16 74.15 74.16 74.13 74.14 69.5K
12:17 74.14 74.14 74.13 74.13 18.4K
12:18 74.14 74.14 74.13 74.13 13.9K
12:19 74.14 74.14 74.13 74.13 5.1K
12:20 74.14 74.14 74.13 74.14 8.3K
12:21 74.14 74.15 74.13 74.15 13.9K
12:22 74.15 74.16 74.15 74.15 18.7K
12:23 74.16 74.16 74.16 74.16 12.2K
12:24 74.16 74.16 74.15 74.15 28.7K
12:25 74.16 74.16 74.15 74.16 4.2K
12:26 74.16 74.16 74.16 74.16 2.3K
12:27 74.15 74.16 74.15 74.16 4.6K
12:28 74.16 74.17 74.16 74.16 75.9K
12:29 74.17 74.17 74.17 74.17 2.8K
12:30 74.16 74.17 74.16 74.17 15.0K
12:31 74.16 74.17 74.16 74.16 4.5K
12:32 74.17 74.17 74.15 74.16 12.3K
12:33 74.16 74.17 74.16 74.16 14.9K
12:34 74.16 74.17 74.15 74.15 7.9K
12:35 74.16 74.16 74.16 74.16 10.4K
12:36 74.16 74.17 74.16 74.17 7.9K
12:37 74.17 74.17 74.16 74.17 8.1K
12:38 74.17 74.17 74.16 74.16 12.1K
12:39 74.17 74.18 74.16 74.18 9.6K
12:40 74.18 74.18 74.17 74.17 8.1K
12:41 74.18 74.19 74.18 74.19 12.5K
12:42 74.19 74.19 74.18 74.18 5.0K
12:43 74.18 74.18 74.18 74.18 9.1K
12:44 74.18 74.18 74.18 74.18 17.6K
12:45 74.18 74.18 74.17 74.18 1.6K
12:46 74.18 74.18 74.17 74.18 7.9K
12:47 74.17 74.18 74.17 74.18 23.8K
12:48 74.17 74.18 74.17 74.17 6.0K
12:49 74.17 74.18 74.17 74.17 11.7K
12:50 74.18 74.18 74.16 74.17 209.8K
12:51 74.17 74.17 74.17 74.17 10.1K
12:52 74.17 74.18 74.17 74.18 14.9K
12:53 74.18 74.18 74.18 74.18 10.5K
12:54 74.17 74.18 74.17 74.18 5.5K
12:55 74.18 74.18 74.17 74.17 5.4K
12:56 74.18 74.18 74.18 74.18 4.4K
12:57 74.18 74.18 74.17 74.17 4.5K
12:58 74.18 74.18 74.17 74.17 1.4K
12:59 74.18 74.18 74.17 74.17 9.3K
13:00 74.16 74.18 74.16 74.18 16.8K
13:01 74.18 74.18 74.18 74.18 3.5K
13:02 74.18 74.18 74.16 74.16 45.5K
13:03 74.16 74.16 74.16 74.16 2.0K
13:04 74.16 74.16 74.15 74.15 51.0K
13:05 74.16 74.17 74.16 74.17 12.8K
13:06 74.17 74.17 74.15 74.16 9.3K
13:07 74.16 74.16 74.16 74.16 5.9K
13:08 74.16 74.16 74.15 74.15 3.2K
13:09 74.16 74.16 74.15 74.16 4.8K
13:10 74.17 74.17 74.16 74.16 23.6K
13:11 74.16 74.18 74.16 74.18 30.1K
13:12 74.18 74.18 74.18 74.18 4.1K
13:13 74.18 74.18 74.17 74.18 6.1K
13:14 74.18 74.18 74.17 74.17 7.9K
13:15 74.17 74.18 74.17 74.17 6.7K
13:16 74.16 74.17 74.16 74.16 3.6K
13:17 74.16 74.16 74.16 74.16 14.1K
13:18 74.16 74.16 74.15 74.15 6.9K
13:19 74.16 74.16 74.15 74.15 3.6K
13:20 74.16 74.16 74.15 74.15 8.6K
13:21 74.16 74.16 74.15 74.15 23.9K
13:22 74.14 74.15 74.14 74.14 2.7K
13:23 74.14 74.14 74.13 74.14 3.4K
13:24 74.14 74.14 74.13 74.14 6.7K
13:25 74.14 74.14 74.13 74.14 19.1K
13:26 74.14 74.14 74.13 74.14 15.9K
13:27 74.13 74.14 74.13 74.14 4.7K
13:28 74.14 74.14 74.13 74.14 13.6K
13:29 74.14 74.14 74.13 74.14 6.9K
13:30 74.14 74.14 74.13 74.13 1.3K
13:31 74.14 74.14 74.12 74.13 28.0K
13:32 74.13 74.13 74.12 74.13 10.0K
13:33 74.12 74.13 74.12 74.13 2.3K
13:34 74.13 74.13 74.12 74.13 8.7K
13:35 74.12 74.13 74.12 74.13 8.3K
13:36 74.12 74.13 74.12 74.12 22.1K
13:37 74.12 74.12 74.12 74.12 6.9K
13:38 74.12 74.12 74.12 74.11 7.9K
13:39 74.11 74.11 74.11 74.11 7.3K
13:40 74.12 74.13 74.12 74.12 22.8K
13:41 74.13 74.13 74.12 74.12 3.1K
13:42 74.12 74.13 74.12 74.13 7.4K
13:43 74.12 74.13 74.12 74.13 16.6K
13:44 74.12 74.14 74.12 74.14 14.3K
13:45 74.15 74.15 74.14 74.14 15.0K
13:46 74.14 74.15 74.14 74.15 7.7K
13:47 74.15 74.15 74.14 74.14 5.4K
13:48 74.15 74.15 74.14 74.15 2.1K
13:49 74.14 74.14 74.13 74.13 8.6K
13:50 74.14 74.14 74.13 74.14 12.7K
13:51 74.15 74.15 74.14 74.14 4.1K
13:52 74.15 74.15 74.13 74.14 167.4K
13:53 74.14 74.15 74.14 74.15 18.4K
13:54 74.14 74.15 74.14 74.15 23.6K
13:55 74.16 74.16 74.16 74.16 13.7K
13:56 74.15 74.16 74.15 74.15 7.7K
13:57 74.15 74.16 74.15 74.16 20.1K
13:58 74.17 74.17 74.16 74.17 12.1K
13:59 74.16 74.17 74.16 74.16 1.5K
14:00 74.17 74.17 74.16 74.17 13.4K
14:01 74.15 74.17 74.15 74.17 36.8K
14:02 74.17 74.17 74.16 74.17 4.5K
14:03 74.17 74.17 74.16 74.17 10.3K
14:04 74.17 74.17 74.16 74.16 5.7K
14:05 74.17 74.18 74.17 74.18 14.9K
14:06 74.18 74.18 74.17 74.18 1.5K
14:07 74.18 74.18 74.17 74.18 10.7K
14:08 74.18 74.18 74.18 74.18 4.8K
14:09 74.18 74.18 74.17 74.18 6.2K
14:10 74.18 74.18 74.17 74.17 12.8K
14:11 74.17 74.17 74.15 74.15 23.7K
14:12 74.15 74.15 74.14 74.15 57.4K
14:13 74.15 74.15 74.15 74.15 1.6K
14:14 74.15 74.15 74.14 74.15 3.0K
14:15 74.15 74.16 74.14 74.16 39.4K
14:16 74.16 74.16 74.15 74.15 24.3K
14:17 74.15 74.15 74.14 74.15 6.8K
14:18 74.14 74.15 74.14 74.15 8.9K
14:19 74.16 74.16 74.15 74.16 105.7K
14:20 74.16 74.16 74.16 74.16 7.4K
14:21 74.16 74.16 74.15 74.15 23.4K
14:22 74.16 74.17 74.16 74.17 12.9K
14:23 74.17 74.17 74.16 74.16 19.4K
14:24 74.16 74.17 74.16 74.17 5.3K
14:25 74.17 74.17 74.15 74.15 28.3K
14:26 74.16 74.16 74.16 74.16 6.1K
14:27 74.17 74.17 74.16 74.17 19.4K
14:28 74.17 74.17 74.16 74.16 4.2K
14:29 74.16 74.17 74.16 74.16 9.1K
14:30 74.16 74.17 74.16 74.16 7.2K
14:31 74.16 74.17 74.16 74.17 29.3K
14:32 74.17 74.17 74.17 74.17 1.3K
14:33 74.17 74.17 74.16 74.16 4.6K
14:34 74.16 74.17 74.16 74.17 20.2K
14:35 74.18 74.18 74.17 74.17 9.0K
14:36 74.17 74.18 74.17 74.17 7.8K
14:37 74.17 74.18 74.17 74.18 8.7K
14:38 74.17 74.18 74.17 74.18 3.6K
14:39 74.17 74.18 74.17 74.18 7.4K
14:40 74.18 74.18 74.17 74.18 10.5K
14:41 74.18 74.18 74.18 74.18 4.4K
14:42 74.17 74.18 74.17 74.18 14.9K
14:43 74.17 74.18 74.17 74.17 12.3K
14:44 74.18 74.18 74.16 74.17 18.2K
14:45 74.17 74.18 74.17 74.18 7.8K
14:46 74.18 74.19 74.18 74.19 7.9K
14:47 74.18 74.19 74.18 74.19 5.4K
14:48 74.19 74.19 74.19 74.19 5.0K
14:49 74.19 74.19 74.19 74.19 4.4K
14:50 74.20 74.20 74.20 74.19 12.0K
14:51 74.20 74.20 74.20 74.19 11.3K
14:52 74.20 74.20 74.20 74.20 9.6K
14:53 74.20 74.22 74.20 74.21 46.8K
14:54 74.20 74.22 74.20 74.21 16.8K
14:55 74.21 74.21 74.21 74.21 31.6K
14:56 74.20 74.20 74.19 74.19 14.0K
14:57 74.20 74.20 74.19 74.18 7.6K
14:58 74.19 74.19 74.18 74.19 24.9K
14:59 74.18 74.20 74.18 74.19 22.6K
15:00 74.19 74.19 74.18 74.19 4.2K
15:01 74.18 74.19 74.18 74.18 6.2K
15:02 74.19 74.19 74.19 74.18 4.4K
15:03 74.18 74.19 74.18 74.19 8.1K
15:04 74.19 74.19 74.18 74.19 12.3K
15:05 74.18 74.19 74.18 74.18 14.5K
15:06 74.19 74.19 74.19 74.19 8.1K
15:07 74.18 74.19 74.18 74.19 12.1K
15:08 74.18 74.19 74.18 74.19 24.7K
15:09 74.20 74.20 74.20 74.20 17.4K
15:10 74.20 74.20 74.20 74.20 20.3K
15:11 74.19 74.20 74.19 74.20 21.7K
15:12 74.20 74.20 74.20 74.19 24.5K
15:13 74.19 74.20 74.19 74.19 22.4K
15:14 74.20 74.21 74.20 74.21 30.2K
15:15 74.20 74.21 74.20 74.21 3.0K
15:16 74.21 74.21 74.21 74.21 13.9K
15:17 74.21 74.21 74.20 74.21 18.5K
15:18 74.21 74.21 74.20 74.20 3.4K
15:19 74.21 74.21 74.20 74.20 12.0K
15:20 74.20 74.20 74.20 74.19 30.3K
15:21 74.19 74.20 74.19 74.20 25.8K
15:22 74.20 74.20 74.20 74.19 15.6K
15:23 74.20 74.20 74.20 74.20 11.9K
15:24 74.20 74.20 74.20 74.20 22.7K
15:25 74.20 74.20 74.20 74.20 12.4K
15:26 74.20 74.20 74.20 74.19 17.9K
15:27 74.20 74.20 74.20 74.20 5.4K
15:28 74.20 74.20 74.20 74.20 18.1K
15:29 74.20 74.20 74.19 74.20 32.0K
15:30 74.20 74.20 74.20 74.19 11.2K
15:31 74.19 74.19 74.19 74.19 14.0K
15:32 74.20 74.20 74.20 74.20 29.5K
15:33 74.19 74.20 74.19 74.19 8.4K
15:34 74.19 74.20 74.19 74.20 5.1K
15:35 74.19 74.20 74.19 74.19 10.3K
15:36 74.20 74.20 74.20 74.19 6.7K
15:37 74.20 74.20 74.20 74.20 27.6K
15:38 74.20 74.20 74.20 74.19 6.5K
15:39 74.20 74.20 74.20 74.19 5.8K
15:40 74.20 74.20 74.19 74.19 30.2K
15:41 74.19 74.20 74.19 74.20 6.6K
15:42 74.20 74.20 74.20 74.19 7.0K
15:43 74.20 74.20 74.20 74.20 19.4K
15:44 74.20 74.20 74.20 74.20 9.6K
15:45 74.20 74.20 74.20 74.20 12.4K
15:46 74.20 74.20 74.20 74.20 8.2K
15:47 74.20 74.20 74.20 74.19 7.6K
15:48 74.20 74.20 74.19 74.20 38.2K
15:49 74.20 74.20 74.20 74.20 25.8K
15:50 74.20 74.20 74.20 74.20 12.4K
15:51 74.20 74.20 74.20 74.19 8.4K
15:52 74.20 74.20 74.19 74.20 97.2K
15:53 74.20 74.20 74.20 74.20 13.3K
15:54 74.20 74.20 74.20 74.20 21.5K
15:55 74.20 74.20 74.20 74.20 18.6K
15:56 74.20 74.20 74.20 74.20 12.8K
15:57 74.20 74.20 74.20 74.20 18.4K
15:58 74.20 74.20 74.20 74.20 20.8K
15:59 74.20 74.21 74.20 74.21 96.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 74.22 74.33 74.15 74.21 5.5M
2025-09-25 74.19 74.22 74.07 74.21 7.4M
2025-09-24 74.37 74.38 74.26 74.29 5.2M
2025-09-23 74.37 74.45 74.31 74.44 6.5M
2025-09-22 74.39 74.41 74.27 74.29 7.8M
2025-09-19 74.41 74.45 74.34 74.43 5.3M
2025-09-18 74.39 74.48 74.29 74.40 7.6M
2025-09-17 74.80 74.92 74.53 74.59 8.9M
2025-09-16 74.71 74.77 74.65 74.72 7.0M
2025-09-15 74.66 74.73 74.65 74.71 7.2M
2025-09-12 74.54 74.58 74.43 74.57 5.5M
2025-09-11 74.57 74.76 74.57 74.66 6.4M
2025-09-10 74.49 74.62 74.44 74.50 5.7M
2025-09-09 74.47 74.52 74.30 74.37 6.6M
2025-09-08 74.43 74.52 74.41 74.51 6.4M
2025-09-05 74.29 74.37 74.25 74.27 6.3M
2025-09-04 73.80 73.93 73.72 73.92 8.8M
2025-09-03 73.45 73.72 73.44 73.64 6.0M
2025-09-02 73.34 73.43 73.31 73.40 6.2M
2025-08-29 73.82 73.87 73.76 73.80 7.7M
2025-08-28 73.79 73.92 73.76 73.89 5.9M
2025-08-27 73.66 73.81 73.59 73.80 6.1M
2025-08-26 73.65 73.76 73.59 73.73 4.6M
2025-08-25 73.63 73.72 73.59 73.64 5.4M
2025-08-22 73.50 73.81 73.48 73.74 5.8M
2025-08-21 73.44 73.47 73.29 73.37 5.7M
2025-08-20 73.49 73.60 73.46 73.55 5.5M
2025-08-19 73.44 73.51 73.44 73.50 5.1M
2025-08-18 73.47 73.64 73.31 73.36 6.9M
2025-08-15 73.53 73.59 73.39 73.44 4.3M
2025-08-14 73.75 73.75 73.49 73.54 6.8M
2025-08-13 73.69 73.78 73.67 73.75 6.2M
2025-08-12 73.39 73.48 73.33 73.48 5.5M
2025-08-11 73.49 73.55 73.44 73.47 8.7M
2025-08-08 73.50 73.51 73.40 73.42 5.6M
2025-08-07 73.70 73.70 73.53 73.58 4.2M
2025-08-06 73.57 73.65 73.34 73.61 8.1M
2025-08-05 73.56 73.70 73.54 73.67 8.1M
2025-08-04 73.63 73.65 73.50 73.64 6.8M
2025-08-01 73.50 73.61 73.38 73.59 10.8M
2025-07-31 73.35 73.36 73.18 73.20 6.5M
2025-07-30 73.19 73.35 73.13 73.19 5.6M
2025-07-29 73.08 73.39 73.08 73.38 7.4M
2025-07-28 73.02 73.05 72.96 73.00 5.8M
2025-07-25 72.95 73.12 72.93 73.12 4.8M
2025-07-24 72.84 73.04 72.82 72.94 6.1M
2025-07-23 73.08 73.12 73.00 73.03 5.3M
2025-07-22 73.10 73.24 73.08 73.18 5.5M
2025-07-21 73.10 73.18 73.04 73.06 5.3M
2025-07-18 72.88 72.90 72.81 72.85 5.2M
2025-07-17 72.72 72.82 72.68 72.73 6.9M
2025-07-16 72.70 72.78 72.52 72.71 7.9M
2025-07-15 72.88 72.88 72.55 72.57 5.9M
2025-07-14 72.77 72.86 72.70 72.79 5.6M
2025-07-11 72.89 72.90 72.77 72.80 5.0M
2025-07-10 73.08 73.11 72.97 73.10 6.7M
2025-07-09 72.89 73.10 72.89 73.09 6.7M
2025-07-08 72.74 72.80 72.70 72.80 5.9M
2025-07-07 72.96 73.02 72.79 72.84 8.2M
2025-07-03 73.13 73.17 73.04 73.08 6.4M
2025-07-02 73.17 73.26 73.14 73.26 6.3M
2025-07-01 73.39 73.45 73.23 73.34 6.3M
2025-06-30 73.51 73.67 73.45 73.63 7.0M
2025-06-27 73.38 73.55 73.32 73.34 6.9M
2025-06-26 73.37 73.52 73.30 73.51 5.4M
2025-06-25 73.19 73.31 73.10 73.30 5.3M
2025-06-24 72.99 73.32 72.99 73.28 8.8M
2025-06-23 73.05 73.22 72.98 73.06 5.4M
2025-06-20 72.71 72.96 72.67 72.88 5.4M
2025-06-18 72.87 73.02 72.76 72.83 5.2M
2025-06-17 72.69 72.82 72.61 72.79 5.1M
2025-06-16 72.65 72.79 72.55 72.56 6.4M
2025-06-13 72.81 72.85 72.55 72.70 5.7M
2025-06-12 72.90 72.97 72.82 72.96 6.0M
2025-06-11 72.59 72.72 72.52 72.69 8.0M
2025-06-10 72.51 72.56 72.38 72.46 9.3M
2025-06-09 72.20 72.39 72.20 72.32 10.1M
2025-06-06 72.37 72.49 72.19 72.21 14.7M
2025-06-05 72.76 72.83 72.58 72.60 6.6M
2025-06-04 72.54 72.81 72.51 72.74 8.3M
2025-06-03 72.44 72.50 72.26 72.29 7.4M
2025-06-02 72.35 72.53 72.24 72.37 6.9M
2025-05-30 72.63 72.78 72.54 72.77 6.0M
2025-05-29 72.48 72.70 72.48 72.63 4.7M
2025-05-28 72.41 72.46 72.29 72.37 5.2M
2025-05-27 72.37 72.60 72.32 72.53 6.1M
2025-05-23 72.27 72.29 72.09 72.19 4.3M
2025-05-22 71.87 72.09 71.76 72.08 7.1M
2025-05-21 72.15 72.20 71.81 71.88 10.9M
2025-05-20 72.30 72.39 72.20 72.33 5.8M
2025-05-19 72.17 72.48 72.06 72.46 5.8M
2025-05-16 72.62 72.68 72.45 72.48 5.3M
2025-05-15 72.25 72.45 72.17 72.43 5.7M
2025-05-14 72.24 72.29 72.01 72.04 6.4M
2025-05-13 72.30 72.43 72.20 72.29 5.6M
2025-05-12 72.30 72.45 72.30 72.32 7.0M
2025-05-09 72.61 72.74 72.56 72.57 3.7M
2025-05-08 72.86 72.92 72.51 72.51 4.3M
2025-05-07 72.80 72.97 72.79 72.90 4.4M
2025-05-06 72.56 72.77 72.50 72.76 7.0M
2025-05-05 72.63 72.69 72.48 72.60 7.6M
2025-05-02 72.71 72.85 72.61 72.70 7.0M
2025-05-01 73.34 73.37 72.95 73.06 6.3M
2025-04-30 73.50 73.58 73.37 73.50 8.0M
2025-04-29 73.29 73.56 73.28 73.55 3.8M
2025-04-28 73.10 73.39 73.09 73.36 4.7M
2025-04-25 73.09 73.20 73.01 73.18 4.0M
2025-04-24 72.80 72.95 72.75 72.94 3.8M
2025-04-23 72.82 73.13 72.50 72.53 5.3M
2025-04-22 72.49 72.53 72.37 72.38 5.4M
2025-04-21 72.49 72.64 72.25 72.25 6.1M
2025-04-17 72.79 72.83 72.60 72.65 7.6M
2025-04-16 72.66 72.85 72.51 72.81 34.0M
2025-04-15 72.36 72.74 72.35 72.61 5.7M
2025-04-14 72.23 72.53 72.20 72.43 5.4M
2025-04-11 71.69 72.15 71.41 72.02 7.3M
2025-04-10 72.42 72.61 72.06 72.10 8.1M
2025-04-09 71.49 72.70 71.48 72.68 20.9M
2025-04-08 72.92 73.05 72.46 72.51 12.6M
2025-04-07 73.65 73.69 72.85 72.93 14.3M
2025-04-04 74.20 74.34 73.71 73.82 12.7M
2025-04-03 73.76 74.00 73.62 73.76 7.4M
2025-04-02 73.61 73.62 73.18 73.38 5.3M
2025-04-01 73.22 73.58 73.21 73.44 4.7M
2025-03-31 73.50 73.56 73.27 73.45 7.1M
2025-03-28 73.16 73.35 73.07 73.32 4.9M
2025-03-27 72.88 72.92 72.82 72.90 5.6M
2025-03-26 73.02 73.06 72.89 72.93 4.9M
2025-03-25 73.00 73.17 72.99 73.09 6.1M
2025-03-24 73.19 73.22 72.98 73.00 5.6M
2025-03-21 73.45 73.52 73.30 73.32 7.1M
2025-03-20 73.65 73.67 73.35 73.38 3.8M
2025-03-19 73.07 73.38 73.00 73.35 4.2M
2025-03-18 72.98 73.22 72.97 73.13 4.2M
2025-03-17 73.13 73.24 73.01 73.05 4.8M
2025-03-14 73.02 73.07 72.95 72.95 5.1M
2025-03-13 72.92 73.15 72.77 73.13 4.7M
2025-03-12 72.91 73.06 72.89 72.91 6.2M
2025-03-11 73.20 73.43 73.04 73.06 8.4M
2025-03-10 73.30 73.47 73.27 73.34 8.2M
2025-03-07 73.33 73.37 72.95 73.00 5.0M
2025-03-06 73.11 73.20 72.90 73.08 7.2M
2025-03-05 73.30 73.52 73.13 73.14 7.8M
2025-03-04 73.61 73.75 73.32 73.40 7.7M
2025-03-03 73.25 73.63 73.22 73.61 7.5M
2025-02-28 73.52 73.69 73.41 73.66 8.4M
2025-02-27 73.31 73.42 73.22 73.35 14.9M
2025-02-26 73.31 73.48 73.21 73.44 5.8M
2025-02-25 73.11 73.33 73.05 73.33 4.8M
2025-02-24 72.70 72.92 72.69 72.87 5.6M
2025-02-21 72.54 72.86 72.53 72.77 4.5M
2025-02-20 72.46 72.50 72.42 72.45 6.2M
2025-02-19 72.29 72.39 72.21 72.36 4.7M
2025-02-18 72.35 72.45 72.25 72.26 7.2M
2025-02-14 72.46 72.68 72.46 72.53 6.1M
2025-02-13 72.16 72.37 72.07 72.30 6.5M
2025-02-12 71.93 71.99 71.75 71.87 5.3M
2025-02-11 72.31 72.31 72.18 72.24 6.9M
2025-02-10 72.45 72.51 72.32 72.36 5.4M
2025-02-07 72.39 72.44 72.27 72.34 6.4M
2025-02-06 72.56 72.65 72.48 72.56 5.7M
2025-02-05 72.52 72.76 72.50 72.64 9.0M
2025-02-04 72.04 72.29 71.97 72.27 7.3M
2025-02-03 72.23 72.43 72.06 72.17 7.2M
2025-01-31 72.48 72.54 72.20 72.34 6.7M
2025-01-30 72.46 72.53 72.38 72.44 5.6M
2025-01-29 72.43 72.49 72.17 72.34 5.8M
2025-01-28 72.39 72.39 72.21 72.38 4.4M
2025-01-27 72.34 72.44 72.26 72.42 8.6M
2025-01-24 72.00 72.09 71.87 72.04 5.6M
2025-01-23 72.00 72.00 71.80 71.90 7.5M
2025-01-22 72.15 72.20 71.97 72.01 6.6M
2025-01-21 72.21 72.21 72.07 72.16 8.5M
2025-01-17 72.10 72.10 71.91 71.95 5.6M
2025-01-16 71.70 72.03 71.64 71.93 8.5M
2025-01-15 71.60 71.88 71.60 71.79 5.9M
2025-01-14 71.15 71.25 71.11 71.22 5.2M
2025-01-13 71.24 71.25 71.10 71.17 11.9M
2025-01-10 71.74 71.74 71.18 71.24 9.6M
2025-01-08 71.48 71.66 71.45 71.61 5.8M
2025-01-07 71.73 71.77 71.44 71.53 7.9M
2025-01-06 71.78 71.88 71.70 71.78 5.4M
2025-01-03 71.97 72.06 71.83 71.85 6.9M
2025-01-02 72.19 72.19 71.85 71.94 8.1M