Global X MLP & Energy Infrastructure ETF

MLPX
🏛️ usa →
62.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 63.27 63.27 63.27 63.27 3.9K
09:37 63.22 63.22 63.22 63.22 0.1K
09:38 63.13 63.13 63.13 63.13 0.7K
09:45 63.41 63.41 63.41 63.41 1.2K
09:50 63.39 63.39 63.36 63.36 0.6K
09:52 63.47 63.47 63.47 63.47 0.6K
09:55 63.47 63.47 63.47 63.47 0.2K
09:59 63.49 63.49 63.49 63.49 0.2K
10:01 63.52 63.52 63.52 63.52 0.5K
10:04 63.57 63.57 63.57 63.57 2.4K
10:05 63.59 63.59 63.55 63.55 1.4K
10:09 63.53 63.53 63.53 63.53 0.1K
10:10 63.53 63.53 63.53 63.53 0.4K
10:11 63.54 63.54 63.53 63.53 0.5K
10:14 63.56 63.56 63.56 63.56 0.2K
10:17 63.57 63.59 63.57 63.57 0.7K
10:18 63.56 63.56 63.56 63.56 1.5K
10:28 63.48 63.48 63.48 63.48 0.2K
10:30 63.48 63.51 63.48 63.51 0.7K
10:32 63.48 63.48 63.47 63.47 1.1K
10:33 63.49 63.49 63.47 63.47 0.9K
10:34 63.49 63.49 63.47 63.47 1.2K
10:41 63.52 63.52 63.51 63.51 1.1K
10:43 63.51 63.51 63.46 63.46 0.9K
10:44 63.45 63.45 63.44 63.44 0.4K
10:45 63.44 63.44 63.44 63.44 0.2K
10:47 63.39 63.39 63.39 63.39 0.1K
10:48 63.41 63.41 63.41 63.41 2.6K
10:50 63.41 63.41 63.36 63.39 1.1K
10:52 63.39 63.39 63.39 63.39 0.8K
10:54 63.35 63.35 63.35 63.35 0.3K
10:55 63.35 63.36 63.33 63.35 5.9K
10:56 63.31 63.31 63.31 63.31 0.2K
10:58 63.33 63.33 63.33 63.33 0.2K
10:59 63.32 63.32 63.32 63.32 0.7K
11:00 63.27 63.27 63.27 63.27 0.4K
11:01 63.25 63.26 63.24 63.24 0.5K
11:03 63.34 63.34 63.34 63.34 0.3K
11:05 63.30 63.30 63.30 63.30 0.1K
11:06 63.30 63.30 63.30 63.30 0.3K
11:08 63.33 63.33 63.28 63.28 2.7K
11:09 63.31 63.31 63.31 63.31 0.1K
11:10 63.32 63.32 63.32 63.32 0.7K
11:11 63.33 63.35 63.33 63.35 3.2K
11:12 63.37 63.37 63.37 63.37 0.2K
11:14 63.33 63.33 63.33 63.33 0.6K
11:19 63.26 63.26 63.26 63.26 0.1K
11:22 63.23 63.24 63.23 63.24 0.5K
11:24 63.27 63.27 63.23 63.23 0.7K
11:26 63.26 63.26 63.26 63.26 0.3K
11:28 63.26 63.26 63.26 63.26 0.2K
11:29 63.24 63.24 63.24 63.24 0.1K
11:30 63.29 63.29 63.29 63.29 0.2K
11:32 63.32 63.32 63.32 63.32 0.8K
11:33 63.33 63.33 63.33 63.33 0.1K
11:34 63.33 63.33 63.32 63.33 0.4K
11:35 63.36 63.36 63.35 63.35 0.5K
11:37 63.32 63.32 63.32 63.32 0.2K
11:38 63.31 63.31 63.31 63.31 0.1K
11:40 63.30 63.31 63.30 63.31 0.3K
11:41 63.29 63.29 63.29 63.29 0.2K
11:42 63.25 63.25 63.25 63.25 0.4K
11:43 63.27 63.27 63.27 63.27 0.1K
11:44 63.28 63.31 63.28 63.31 0.3K
11:45 63.28 63.30 63.28 63.29 4.2K
11:46 63.28 63.28 63.26 63.26 3.1K
11:47 63.29 63.29 63.29 63.29 0.1K
11:48 63.27 63.30 63.27 63.29 0.9K
11:50 63.28 63.28 63.28 63.28 0.3K
11:53 63.27 63.27 63.27 63.27 0.1K
11:54 63.28 63.28 63.28 63.28 0.3K
11:55 63.27 63.27 63.27 63.27 0.2K
11:56 63.25 63.25 63.25 63.25 0.3K
11:57 63.21 63.21 63.21 63.21 0.2K
11:58 63.23 63.23 63.22 63.22 0.5K
11:59 63.18 63.18 63.17 63.17 0.7K
12:00 63.17 63.17 63.17 63.17 0.8K
12:02 63.22 63.22 63.22 63.22 0.2K
12:03 63.23 63.23 63.23 63.23 0.4K
12:04 63.21 63.23 63.21 63.22 0.7K
12:07 63.29 63.29 63.29 63.29 0.4K
12:09 63.26 63.28 63.26 63.28 1.2K
12:11 63.29 63.29 63.28 63.28 0.8K
12:13 63.25 63.25 63.25 63.25 1.0K
12:14 63.27 63.27 63.27 63.27 0.1K
12:15 63.28 63.28 63.28 63.28 1.1K
12:16 63.26 63.26 63.26 63.25 0.4K
12:17 63.26 63.26 63.26 63.26 0.7K
12:19 63.23 63.23 63.23 63.23 0.4K
12:22 63.34 63.34 63.34 63.34 1.3K
12:23 63.32 63.32 63.30 63.30 0.5K
12:24 63.34 63.34 63.34 63.34 0.2K
12:25 63.33 63.33 63.33 63.33 0.5K
12:26 63.31 63.31 63.31 63.31 0.2K
12:28 63.32 63.32 63.32 63.32 0.4K
12:34 63.34 63.34 63.33 63.33 0.7K
12:36 63.35 63.35 63.35 63.35 0.6K
12:37 63.37 63.37 63.37 63.37 1.5K
12:38 63.35 63.35 63.35 63.35 2.7K
12:40 63.36 63.36 63.36 63.36 0.2K
12:41 63.35 63.39 63.35 63.39 0.5K
12:43 63.39 63.39 63.39 63.39 0.5K
12:44 63.43 63.43 63.43 63.43 0.3K
12:45 63.44 63.44 63.44 63.44 0.9K
12:48 63.40 63.40 63.40 63.40 0.9K
12:52 63.39 63.39 63.39 63.39 0.1K
12:53 63.41 63.41 63.38 63.38 0.3K
12:55 63.38 63.38 63.38 63.38 0.2K
12:58 63.40 63.42 63.40 63.42 0.3K
12:59 63.44 63.44 63.44 63.44 1.0K
13:01 63.39 63.39 63.39 63.39 1.0K
13:05 63.39 63.39 63.39 63.39 0.2K
13:06 63.41 63.41 63.41 63.41 0.8K
13:08 63.38 63.38 63.38 63.38 0.3K
13:09 63.38 63.38 63.38 63.38 1.3K
13:10 63.38 63.38 63.38 63.38 0.3K
13:11 63.41 63.41 63.39 63.39 0.4K
13:15 63.40 63.40 63.37 63.39 1.7K
13:18 63.40 63.40 63.40 63.40 0.1K
13:19 63.39 63.39 63.39 63.39 0.5K
13:21 63.37 63.37 63.37 63.37 0.9K
13:22 63.38 63.41 63.38 63.41 0.6K
13:23 63.42 63.43 63.42 63.43 0.9K
13:24 63.40 63.40 63.40 63.40 0.7K
13:25 63.36 63.37 63.36 63.36 1.1K
13:30 63.36 63.36 63.36 63.36 0.1K
13:31 63.35 63.35 63.35 63.35 0.3K
13:32 63.35 63.35 63.35 63.35 0.4K
13:34 63.34 63.34 63.34 63.34 0.6K
13:38 63.26 63.26 63.24 63.24 0.5K
13:40 63.25 63.25 63.25 63.25 0.2K
13:41 63.26 63.27 63.26 63.27 1.3K
13:42 63.27 63.27 63.27 63.27 0.3K
13:44 63.27 63.27 63.27 63.27 0.3K
13:45 63.27 63.27 63.27 63.27 1.0K
13:46 63.26 63.26 63.26 63.26 0.5K
13:48 63.24 63.26 63.24 63.26 1.8K
13:52 63.24 63.24 63.24 63.24 0.4K
13:53 63.24 63.24 63.23 63.23 0.3K
13:54 63.24 63.24 63.22 63.22 0.9K
13:57 63.22 63.22 63.22 63.22 0.1K
13:58 63.22 63.23 63.21 63.22 1.9K
13:59 63.22 63.23 63.22 63.23 0.7K
14:00 63.23 63.23 63.23 63.23 0.4K
14:01 63.22 63.22 63.22 63.22 0.5K
14:02 63.21 63.21 63.21 63.21 0.4K
14:04 63.23 63.23 63.21 63.21 1.5K
14:05 63.18 63.18 63.18 63.18 0.3K
14:06 63.15 63.15 63.14 63.14 0.3K
14:07 63.17 63.17 63.17 63.17 0.5K
14:09 63.14 63.14 63.14 63.14 0.2K
14:10 63.14 63.15 63.14 63.15 1.7K
14:11 63.15 63.17 63.15 63.17 0.9K
14:13 63.18 63.18 63.18 63.18 0.5K
14:15 63.22 63.22 63.22 63.22 0.8K
14:18 63.22 63.22 63.22 63.22 0.1K
14:19 63.22 63.22 63.21 63.21 0.7K
14:20 63.19 63.19 63.19 63.19 0.1K
14:21 63.22 63.22 63.22 63.22 0.3K
14:22 63.20 63.22 63.20 63.22 1.1K
14:23 63.19 63.19 63.19 63.19 0.3K
14:26 63.20 63.20 63.20 63.20 0.4K
14:28 63.20 63.20 63.19 63.19 0.4K
14:29 63.18 63.18 63.17 63.17 0.8K
14:31 63.24 63.24 63.24 63.24 0.4K
14:33 63.21 63.21 63.21 63.21 0.4K
14:35 63.24 63.24 63.24 63.24 0.8K
14:36 63.24 63.24 63.24 63.23 0.2K
14:37 63.20 63.20 63.20 63.20 0.4K
14:38 63.17 63.18 63.17 63.18 1.5K
14:41 63.19 63.19 63.19 63.19 0.8K
14:44 63.19 63.19 63.19 63.19 0.1K
14:45 63.17 63.17 63.17 63.17 0.5K
14:47 63.17 63.17 63.16 63.16 0.4K
14:50 63.18 63.18 63.18 63.18 0.3K
14:51 63.20 63.20 63.19 63.19 0.8K
14:52 63.22 63.22 63.22 63.22 0.1K
14:53 63.21 63.21 63.21 63.21 0.2K
14:54 63.18 63.19 63.18 63.19 0.7K
14:57 63.17 63.18 63.17 63.18 1.0K
14:59 63.16 63.16 63.16 63.16 0.9K
15:01 63.12 63.12 63.12 63.12 1.0K
15:02 63.07 63.07 63.07 63.07 0.6K
15:04 63.05 63.05 63.02 63.02 0.5K
15:05 63.04 63.07 63.04 63.07 0.6K
15:06 63.05 63.05 63.05 63.05 1.3K
15:07 63.01 63.01 63.00 63.00 0.5K
15:08 63.00 63.00 63.00 63.00 0.4K
15:12 63.01 63.01 63.01 63.01 0.2K
15:13 63.03 63.03 63.02 63.02 1.2K
15:14 63.02 63.02 63.02 63.02 0.2K
15:15 63.00 63.00 63.00 63.00 0.8K
15:16 63.00 63.00 63.00 63.00 0.3K
15:17 63.00 63.00 63.00 63.00 0.2K
15:19 63.00 63.00 62.99 62.99 0.7K
15:20 62.97 62.97 62.97 62.97 0.3K
15:21 62.97 62.97 62.96 62.96 1.6K
15:23 62.98 62.99 62.98 62.99 0.8K
15:25 62.97 62.97 62.97 62.97 0.3K
15:27 62.99 62.99 62.99 62.99 0.4K
15:28 62.97 62.97 62.95 62.94 1.3K
15:30 62.93 62.93 62.93 62.93 0.8K
15:32 62.96 62.96 62.96 62.96 0.4K
15:33 62.93 62.93 62.93 62.93 0.7K
15:34 62.95 62.95 62.95 62.95 0.3K
15:35 62.95 62.95 62.95 62.95 0.1K
15:37 62.97 62.97 62.96 62.96 4.9K
15:39 62.98 62.98 62.98 62.98 0.6K
15:40 62.98 62.98 62.98 62.98 0.7K
15:41 62.99 62.99 62.99 62.99 10.6K
15:42 63.00 63.00 63.00 63.00 0.8K
15:44 62.99 62.99 62.99 62.99 0.4K
15:46 62.98 62.98 62.96 62.96 2.4K
15:47 62.99 62.99 62.99 62.99 0.3K
15:48 62.99 63.02 62.99 63.02 2.0K
15:49 63.02 63.02 63.02 63.02 1.6K
15:51 63.02 63.02 62.99 62.99 2.1K
15:52 63.01 63.02 63.01 63.02 0.6K
15:53 63.02 63.05 63.02 63.05 5.8K
15:54 63.07 63.08 63.07 63.07 7.7K
15:55 63.06 63.06 63.06 63.06 1.7K
15:56 63.02 63.02 63.02 63.02 0.3K
15:57 63.04 63.04 63.04 63.04 0.9K
15:58 63.04 63.05 63.04 63.04 2.7K
15:59 63.02 63.02 62.99 62.99 5.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.87 63.59 62.87 62.99 0.2M
2025-09-25 62.48 62.99 62.23 62.90 0.2M
2025-09-24 62.08 63.04 61.93 62.65 0.3M
2025-09-23 61.28 62.30 61.18 61.87 0.2M
2025-09-22 60.93 61.46 60.77 61.05 0.3M
2025-09-19 61.78 61.91 60.93 61.49 0.4M
2025-09-18 61.52 62.02 61.43 61.88 0.3M
2025-09-17 61.21 61.70 61.19 61.63 0.2M
2025-09-16 61.04 61.27 60.91 61.15 0.4M
2025-09-15 61.52 61.55 61.02 61.02 0.2M
2025-09-12 61.33 61.73 61.24 61.30 0.1M
2025-09-11 60.93 61.36 60.76 61.36 0.4M
2025-09-10 60.50 61.35 60.50 60.93 0.4M
2025-09-09 60.32 60.85 60.32 60.55 0.2M
2025-09-08 60.58 61.00 59.92 60.23 0.2M
2025-09-05 60.79 61.00 59.68 60.55 0.3M
2025-09-04 60.93 61.41 60.73 60.90 0.2M
2025-09-03 60.88 61.18 60.64 60.88 0.2M
2025-09-02 61.23 61.38 60.60 60.87 0.3M
2025-08-29 61.14 61.61 61.12 61.55 0.2M
2025-08-28 60.94 61.27 60.50 61.12 0.2M
2025-08-27 60.45 61.02 60.43 60.81 0.2M
2025-08-26 60.34 60.57 59.92 60.57 0.4M
2025-08-25 60.71 61.00 60.16 60.16 0.4M
2025-08-22 60.86 61.28 60.62 60.65 0.4M
2025-08-21 60.34 60.97 60.34 60.69 0.3M
2025-08-20 59.86 60.66 59.86 60.29 0.3M
2025-08-19 59.60 59.86 59.36 59.75 0.4M
2025-08-18 60.03 60.03 59.50 59.50 0.4M
2025-08-15 60.74 60.91 60.09 60.13 0.3M
2025-08-14 60.67 60.87 60.42 60.81 0.4M
2025-08-13 60.34 60.75 59.99 60.61 0.4M
2025-08-12 60.16 60.24 59.51 60.18 0.4M
2025-08-11 60.12 60.36 59.92 60.15 0.3M
2025-08-08 60.68 61.00 60.05 60.22 0.6M
2025-08-07 60.92 61.42 60.35 60.36 0.4M
2025-08-06 61.78 61.92 61.15 61.56 0.2M
2025-08-05 62.27 62.35 60.86 61.74 0.3M
2025-08-04 62.09 62.63 62.02 62.27 0.3M
2025-08-01 61.92 62.24 61.12 62.05 0.2M
2025-07-31 61.53 62.42 61.48 62.18 0.2M
2025-07-30 61.76 61.89 61.25 61.69 0.2M
2025-07-29 61.03 61.91 60.89 61.91 0.4M
2025-07-28 61.42 61.42 60.55 60.87 0.1M
2025-07-25 61.32 61.40 60.59 60.59 0.2M
2025-07-24 60.56 61.25 60.48 61.12 0.4M
2025-07-23 60.29 60.74 60.25 60.52 0.4M
2025-07-22 60.38 60.80 60.33 60.33 0.4M
2025-07-21 61.97 61.97 60.19 60.19 0.5M
2025-07-18 61.42 62.47 61.42 61.94 0.8M
2025-07-17 61.00 61.30 60.57 61.16 0.3M
2025-07-16 61.49 61.58 60.87 61.09 0.4M
2025-07-15 62.01 62.01 60.99 61.32 0.6M
2025-07-14 61.50 62.10 61.39 62.04 0.4M
2025-07-11 61.09 61.61 60.98 61.35 0.2M
2025-07-10 60.81 61.12 60.27 61.09 0.2M
2025-07-09 61.43 61.44 60.75 61.07 0.3M
2025-07-08 61.12 61.47 60.59 61.13 0.2M
2025-07-07 61.64 61.70 60.67 61.22 0.2M
2025-07-03 61.86 62.02 61.42 61.83 0.1M
2025-07-02 61.53 62.09 60.75 61.75 0.3M
2025-07-01 62.83 62.83 61.03 61.34 0.5M
2025-06-30 62.30 62.92 62.02 62.66 0.3M
2025-06-27 62.79 62.85 62.01 62.44 0.3M
2025-06-26 61.49 62.60 61.46 62.46 0.2M
2025-06-25 61.66 61.90 60.87 61.31 0.5M
2025-06-24 61.05 62.03 60.84 62.03 0.2M
2025-06-23 62.39 62.67 60.86 61.25 0.3M
2025-06-20 61.59 62.15 61.59 62.15 0.3M
2025-06-18 61.76 61.91 61.13 61.80 1.0M
2025-06-17 62.05 62.40 61.52 61.79 0.2M
2025-06-16 62.78 63.26 61.64 62.01 0.3M
2025-06-13 62.99 63.00 62.03 62.55 0.3M
2025-06-12 61.78 62.25 61.72 62.23 0.2M
2025-06-11 61.68 62.01 61.39 62.00 0.3M
2025-06-10 61.56 61.91 61.06 61.35 0.2M
2025-06-09 62.30 62.30 61.04 61.13 0.8M
2025-06-06 62.12 62.36 61.90 62.23 0.3M
2025-06-05 61.65 62.10 61.33 61.85 0.3M
2025-06-04 62.36 62.80 61.38 61.38 0.4M
2025-06-03 61.79 62.56 61.47 62.44 0.2M
2025-06-02 61.06 61.64 60.56 61.62 0.3M
2025-05-30 60.12 60.76 60.12 60.59 0.1M
2025-05-29 60.84 60.84 60.03 60.50 0.2M
2025-05-28 61.22 61.25 60.59 60.82 0.2M
2025-05-27 61.07 61.25 60.77 61.16 0.4M
2025-05-23 59.66 60.69 59.56 60.58 0.1M
2025-05-22 60.16 60.25 59.44 60.05 0.2M
2025-05-21 61.00 61.00 60.13 60.17 0.2M
2025-05-20 60.92 61.30 60.88 61.02 0.2M
2025-05-19 60.66 60.98 60.48 60.84 0.3M
2025-05-16 61.28 61.53 60.79 61.09 0.2M
2025-05-15 60.89 61.30 60.64 61.10 0.2M
2025-05-14 60.89 61.16 60.47 61.11 0.4M
2025-05-13 60.30 61.25 60.12 60.84 0.4M
2025-05-12 61.15 61.15 59.50 60.00 0.6M
2025-05-09 60.27 60.27 59.42 59.88 0.2M
2025-05-08 60.51 60.70 59.72 59.78 0.7M
2025-05-07 59.43 60.23 59.40 60.19 0.6M
2025-05-06 60.48 60.51 59.30 59.84 0.5M
2025-05-05 60.53 60.57 59.64 60.41 0.3M
2025-05-02 60.54 60.93 60.12 60.76 0.2M
2025-05-01 60.04 61.06 59.74 59.91 0.5M
2025-04-30 60.74 60.79 59.37 60.15 0.6M
2025-04-29 61.43 61.79 61.17 61.60 0.2M
2025-04-28 61.36 61.84 60.95 61.63 0.2M
2025-04-25 61.13 61.33 60.64 61.33 0.6M
2025-04-24 60.35 61.50 60.16 61.17 0.2M
2025-04-23 61.01 61.01 59.82 59.95 0.2M
2025-04-22 59.20 60.39 59.15 59.82 0.5M
2025-04-21 60.40 60.40 58.02 58.65 0.3M
2025-04-17 60.14 61.49 60.14 60.58 0.3M
2025-04-16 60.01 60.58 59.47 59.69 0.4M
2025-04-15 58.89 60.37 58.89 59.66 0.2M
2025-04-14 59.00 59.19 58.38 58.83 0.1M
2025-04-11 56.71 58.10 55.93 58.01 0.3M
2025-04-10 57.66 57.66 55.19 56.62 0.8M
2025-04-09 54.45 58.78 53.57 58.03 0.9M
2025-04-08 58.38 58.74 54.66 55.32 0.6M
2025-04-07 53.96 58.26 53.54 56.47 0.9M
2025-04-04 60.03 60.50 56.43 56.83 1.4M
2025-04-03 62.99 64.16 62.22 62.42 0.8M
2025-04-02 64.09 65.14 63.97 65.02 0.3M
2025-04-01 63.73 64.47 63.17 64.47 0.2M
2025-03-31 63.37 64.17 63.30 63.81 0.3M
2025-03-28 63.82 63.90 63.36 63.90 0.2M
2025-03-27 64.48 64.55 63.63 63.98 0.3M
2025-03-26 65.20 65.34 64.38 64.68 0.4M
2025-03-25 65.24 65.57 64.75 64.89 0.2M
2025-03-24 64.26 65.19 64.26 64.86 0.8M
2025-03-21 64.22 64.27 63.60 63.82 0.3M
2025-03-20 63.97 64.46 63.78 64.45 0.2M
2025-03-19 63.51 64.25 63.37 64.03 0.2M
2025-03-18 63.57 63.68 63.00 63.31 0.3M
2025-03-17 62.14 63.57 62.14 63.23 0.9M
2025-03-14 61.21 62.33 60.92 62.16 0.2M
2025-03-13 61.09 61.56 60.55 60.82 0.4M
2025-03-12 60.78 61.72 60.71 61.04 0.3M
2025-03-11 60.03 61.06 59.85 60.44 1.3M
2025-03-10 59.77 60.42 59.31 59.94 0.6M
2025-03-07 59.66 60.35 58.83 60.00 0.3M
2025-03-06 60.62 60.69 59.17 59.60 0.7M
2025-03-05 61.01 61.33 60.07 60.92 0.6M
2025-03-04 61.67 62.00 60.46 61.14 1.7M
2025-03-03 63.39 63.78 61.73 62.28 0.5M
2025-02-28 61.33 63.21 61.33 63.21 0.5M
2025-02-27 61.80 61.92 60.96 61.21 0.4M
2025-02-26 61.25 61.80 60.97 61.73 0.7M
2025-02-25 61.70 61.98 60.03 61.17 1.5M
2025-02-24 62.45 62.70 61.23 61.67 0.7M
2025-02-21 62.92 63.07 61.79 62.20 0.5M
2025-02-20 63.12 63.18 61.96 63.01 0.8M
2025-02-19 63.11 63.65 62.80 63.24 0.5M
2025-02-18 62.34 63.34 62.34 63.21 0.3M
2025-02-14 63.16 63.17 62.36 62.36 0.3M
2025-02-13 61.91 62.98 61.68 62.75 0.5M
2025-02-12 62.00 62.69 61.58 61.69 0.4M
2025-02-11 63.04 63.04 62.02 62.62 0.7M
2025-02-10 62.98 63.45 62.45 63.04 0.5M
2025-02-07 62.68 62.69 61.85 62.48 2.3M
2025-02-06 64.58 64.71 62.72 63.06 0.5M
2025-02-05 63.68 64.53 63.68 64.43 1.0M
2025-02-04 63.40 64.02 63.28 63.49 1.7M
2025-02-03 61.90 63.63 61.41 63.49 1.0M
2025-01-31 64.50 64.50 62.61 62.61 0.6M
2025-01-30 64.12 64.50 63.83 64.50 1.0M
2025-01-29 63.13 64.05 63.07 63.58 0.5M
2025-01-28 62.97 63.33 62.25 63.24 0.7M
2025-01-27 64.95 65.23 62.20 62.79 0.9M
2025-01-24 65.94 66.18 65.55 65.74 0.5M
2025-01-23 66.22 66.43 65.39 65.90 0.5M
2025-01-22 67.28 67.40 65.83 65.89 0.6M
2025-01-21 66.41 67.47 66.41 67.20 0.7M
2025-01-17 65.70 66.41 65.35 66.05 0.7M
2025-01-16 64.59 65.65 64.40 65.65 0.7M
2025-01-15 64.80 65.13 64.44 64.58 1.0M
2025-01-14 62.73 64.50 62.69 64.27 3.7M
2025-01-13 62.10 62.90 62.07 62.65 0.6M
2025-01-10 63.03 63.24 61.89 62.20 0.8M
2025-01-08 61.58 62.61 61.58 62.53 0.7M
2025-01-07 62.00 62.09 61.56 61.78 0.9M
2025-01-06 62.42 62.42 61.60 61.69 0.3M
2025-01-03 61.89 62.36 61.76 61.87 0.5M
2025-01-02 60.95 61.70 60.66 61.67 0.5M