iShares MSCI USA Momentum Factor ETF

MTUM
🏛️ usa →
254.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 257.76 257.76 257.76 257.76 3.3K
09:31 257.66 257.66 257.66 257.65 1.1K
09:33 258.00 258.00 258.00 258.00 0.3K
09:34 257.92 257.92 257.92 257.92 0.7K
09:35 257.82 257.82 257.70 257.70 2.2K
09:38 257.59 257.59 257.59 257.59 0.3K
09:39 257.75 257.75 257.75 257.75 0.7K
09:40 257.68 257.79 257.68 257.79 1.5K
09:45 257.45 257.45 257.45 257.45 1.1K
09:47 257.73 257.74 257.73 257.74 0.4K
09:48 257.84 257.84 257.84 257.84 1.7K
09:51 257.71 257.71 257.71 257.71 0.5K
09:52 257.73 257.73 257.73 257.73 0.5K
09:54 257.64 257.70 257.64 257.70 1.2K
09:55 257.46 257.46 257.46 257.46 1.0K
09:57 257.37 257.50 257.31 257.50 1.3K
09:59 257.41 257.41 257.32 257.32 0.5K
10:00 257.21 257.21 257.19 257.21 2.4K
10:01 257.32 257.39 257.32 257.39 2.8K
10:02 257.41 257.41 257.30 257.30 2.6K
10:03 257.32 257.32 257.32 257.32 1.7K
10:07 257.53 257.53 257.53 257.53 0.7K
10:08 257.51 257.51 257.51 257.51 0.5K
10:09 257.48 257.52 257.48 257.52 2.3K
10:10 257.56 257.60 257.56 257.60 2.1K
10:13 257.58 257.58 257.58 257.58 0.4K
10:14 257.56 257.56 257.56 257.56 0.8K
10:16 257.59 257.59 257.59 257.59 0.2K
10:17 257.54 257.59 257.49 257.51 1.1K
10:18 257.58 257.63 257.58 257.63 1.9K
10:19 257.53 257.53 257.53 257.52 0.6K
10:20 257.62 257.67 257.62 257.67 1.0K
10:21 257.63 257.63 257.63 257.63 0.3K
10:22 257.59 257.59 257.54 257.57 1.0K
10:23 257.64 257.64 257.64 257.64 1.6K
10:26 257.48 257.59 257.48 257.58 1.2K
10:28 257.58 257.58 257.58 257.58 0.2K
10:29 257.56 257.62 257.48 257.48 4.4K
10:30 257.52 257.52 257.50 257.50 1.5K
10:32 257.55 257.55 257.49 257.49 1.0K
10:33 257.46 257.46 257.41 257.40 1.3K
10:34 257.31 257.31 257.31 257.31 0.2K
10:35 257.33 257.33 257.31 257.33 0.6K
10:36 257.28 257.29 257.20 257.20 1.6K
10:37 257.27 257.28 257.27 257.28 1.6K
10:38 257.36 257.36 257.36 257.36 0.6K
10:40 257.27 257.27 257.27 257.27 1.0K
10:43 257.39 257.39 257.38 257.38 0.7K
10:44 257.32 257.32 257.32 257.32 0.2K
10:45 257.34 257.34 257.34 257.34 1.4K
10:46 257.27 257.27 257.27 257.27 1.1K
10:47 257.28 257.28 257.28 257.28 1.1K
10:48 257.29 257.29 257.24 257.24 0.8K
10:50 257.35 257.35 257.35 257.35 0.5K
10:51 257.38 257.38 257.38 257.38 0.4K
10:52 257.29 257.29 257.29 257.29 0.2K
10:53 257.35 257.37 257.35 257.37 0.6K
10:54 257.35 257.35 257.35 257.35 0.4K
10:55 257.46 257.46 257.46 257.46 1.5K
10:57 257.41 257.41 257.38 257.38 1.7K
10:59 257.33 257.33 257.33 257.33 1.2K
11:00 257.32 257.32 257.22 257.22 4.9K
11:02 257.25 257.25 257.25 257.25 0.5K
11:03 257.17 257.23 257.17 257.23 1.4K
11:04 257.25 257.30 257.22 257.29 34.8K
11:05 257.28 257.28 257.19 257.19 6.1K
11:08 257.14 257.14 257.14 257.14 1.4K
11:09 257.09 257.09 257.06 257.06 4.8K
11:10 257.16 257.16 257.11 257.13 2.8K
11:11 257.10 257.10 257.10 257.10 1.4K
11:12 257.14 257.25 257.14 257.25 1.0K
11:13 257.25 257.25 257.16 257.16 1.6K
11:14 257.17 257.17 257.15 257.15 2.2K
11:16 257.07 257.13 257.07 257.13 1.0K
11:17 257.13 257.13 257.13 257.13 0.7K
11:18 257.18 257.18 257.14 257.18 2.7K
11:20 257.15 257.15 257.15 257.15 1.1K
11:21 257.16 257.16 257.16 257.15 1.4K
11:22 257.16 257.16 257.16 257.16 0.6K
11:23 257.18 257.18 257.18 257.18 1.9K
11:24 257.19 257.22 257.19 257.22 1.7K
11:25 257.17 257.17 257.17 257.17 2.7K
11:27 257.19 257.23 257.19 257.23 0.9K
11:28 257.18 257.18 257.18 257.18 0.6K
11:29 257.19 257.19 257.19 257.19 1.1K
11:30 257.22 257.22 257.22 257.22 0.7K
11:31 257.18 257.18 257.18 257.18 1.4K
11:32 257.18 257.18 257.17 257.17 1.4K
11:33 257.19 257.19 257.09 257.10 3.4K
11:35 257.19 257.19 257.19 257.19 0.6K
11:36 257.27 257.27 257.21 257.21 1.6K
11:37 257.15 257.15 257.15 257.15 2.0K
11:39 257.20 257.20 257.12 257.12 3.7K
11:40 257.14 257.17 257.12 257.12 0.7K
11:41 257.12 257.12 256.99 256.99 1.1K
11:42 257.03 257.04 256.98 256.98 3.3K
11:43 257.04 257.05 256.99 257.05 7.4K
11:44 257.09 257.09 257.07 257.09 7.1K
11:45 257.09 257.14 257.09 257.14 4.3K
11:46 257.16 257.16 257.16 257.16 0.8K
11:47 257.18 257.18 257.13 257.16 4.2K
11:48 257.15 257.15 257.15 257.15 2.4K
11:49 257.11 257.11 257.11 257.11 0.6K
11:50 257.09 257.09 257.04 257.04 3.0K
11:51 257.07 257.07 256.96 257.02 4.2K
11:52 257.03 257.09 257.03 257.06 5.4K
11:53 257.08 257.13 257.08 257.13 0.7K
11:54 257.04 257.05 257.03 257.03 7.1K
11:55 257.09 257.11 257.08 257.08 9.8K
11:56 257.04 257.04 257.04 257.04 1.4K
11:57 257.03 257.06 257.02 257.02 4.2K
11:58 257.01 257.01 256.96 256.99 7.5K
11:59 257.00 257.00 256.97 256.97 3.0K
12:00 256.94 256.98 256.94 256.98 4.7K
12:01 256.99 256.99 256.97 256.97 6.6K
12:02 257.00 257.00 256.97 256.97 1.6K
12:03 256.97 256.97 256.94 256.94 4.5K
12:04 256.90 256.90 256.90 256.90 3.8K
12:05 256.96 256.96 256.92 256.92 6.5K
12:06 256.93 256.95 256.93 256.95 7.4K
12:07 256.93 256.97 256.93 256.93 5.2K
12:08 256.96 256.97 256.95 256.95 0.7K
12:09 256.90 256.90 256.89 256.89 0.5K
12:10 256.92 256.92 256.88 256.88 2.5K
12:11 256.94 256.98 256.94 256.97 1.2K
12:12 256.89 256.89 256.85 256.85 0.5K
12:13 256.88 256.90 256.84 256.84 1.4K
12:14 256.87 256.87 256.87 256.87 1.0K
12:15 257.01 257.01 256.97 256.97 0.5K
12:16 256.97 256.97 256.97 256.97 0.6K
12:17 257.00 257.00 257.00 257.00 0.1K
12:19 256.99 257.07 256.99 257.07 1.5K
12:20 257.15 257.15 257.15 257.15 1.2K
12:21 257.21 257.25 257.21 257.25 1.8K
12:25 257.13 257.13 257.11 257.11 0.8K
12:26 257.13 257.13 257.11 257.12 1.8K
12:27 257.10 257.10 257.10 257.10 1.0K
12:29 257.00 257.03 256.99 256.99 2.5K
12:30 256.96 256.99 256.96 256.99 1.3K
12:31 256.91 256.94 256.91 256.94 5.2K
12:32 257.03 257.04 257.01 257.04 2.2K
12:33 257.10 257.13 257.10 257.13 7.1K
12:34 257.11 257.12 257.11 257.12 2.5K
12:35 257.02 257.04 257.00 257.04 4.6K
12:36 256.85 256.85 256.85 256.85 0.9K
12:37 256.88 256.94 256.88 256.94 1.5K
12:38 257.07 257.13 257.07 257.10 2.0K
12:40 257.10 257.10 257.10 257.10 1.3K
12:41 257.01 257.10 257.01 257.10 3.0K
12:42 257.11 257.12 257.11 257.12 4.7K
12:43 257.16 257.16 257.12 257.13 2.7K
12:44 257.13 257.13 257.10 257.12 4.0K
12:45 257.18 257.19 257.18 257.19 1.3K
12:46 257.16 257.17 257.16 257.16 4.5K
12:47 257.21 257.22 257.20 257.22 3.8K
12:48 257.26 257.26 257.25 257.25 3.2K
12:49 257.28 257.29 257.28 257.29 1.6K
12:50 257.28 257.34 257.28 257.33 6.2K
12:51 257.28 257.31 257.28 257.30 4.7K
12:52 257.32 257.33 257.32 257.33 1.6K
12:53 257.36 257.36 257.30 257.30 2.3K
12:54 257.32 257.32 257.24 257.24 3.3K
12:56 257.12 257.17 257.12 257.17 4.4K
12:57 257.16 257.16 257.13 257.15 2.3K
12:58 257.19 257.20 257.19 257.20 2.0K
12:59 257.15 257.15 257.15 257.15 1.7K
13:00 257.09 257.09 257.05 257.06 4.2K
13:01 257.07 257.08 257.07 257.08 1.4K
13:02 257.11 257.14 257.09 257.13 2.2K
13:03 257.15 257.15 257.07 257.07 4.3K
13:04 257.07 257.07 257.05 257.05 3.3K
13:05 257.08 257.18 257.08 257.15 2.5K
13:06 257.13 257.14 257.13 257.14 1.9K
13:07 257.10 257.14 257.10 257.14 1.8K
13:08 257.13 257.15 257.13 257.15 0.6K
13:09 257.17 257.26 257.17 257.26 3.2K
13:10 257.23 257.23 257.20 257.20 2.9K
13:11 257.19 257.19 257.15 257.15 3.7K
13:12 257.12 257.21 257.12 257.21 4.9K
13:13 257.19 257.22 257.18 257.21 2.4K
13:14 257.17 257.17 257.17 257.17 1.0K
13:15 257.16 257.17 257.16 257.17 3.3K
13:16 257.15 257.15 257.13 257.13 2.5K
13:17 257.11 257.12 257.11 257.12 4.2K
13:18 257.11 257.13 257.04 257.04 1.8K
13:19 257.00 257.04 257.00 257.03 8.9K
13:20 257.02 257.02 256.98 257.00 2.1K
13:21 256.98 257.02 256.95 256.95 5.9K
13:22 256.94 256.97 256.94 256.97 0.9K
13:23 256.99 257.02 256.99 257.02 1.9K
13:24 257.02 257.02 256.90 256.90 3.4K
13:25 256.89 256.89 256.85 256.85 0.9K
13:26 256.82 256.85 256.70 256.71 5.6K
13:27 256.72 256.73 256.57 256.57 6.7K
13:28 256.56 256.62 256.56 256.57 3.3K
13:29 256.58 256.60 256.58 256.60 1.6K
13:30 256.50 256.52 256.50 256.52 2.6K
13:31 256.58 256.58 256.51 256.57 4.1K
13:32 256.46 256.53 256.46 256.51 2.8K
13:33 256.50 256.55 256.46 256.53 4.3K
13:34 256.50 256.50 256.46 256.46 3.2K
13:35 256.42 256.42 256.20 256.20 10.1K
13:36 256.23 256.23 256.10 256.13 5.8K
13:37 256.12 256.16 256.09 256.09 4.2K
13:38 256.15 256.17 256.05 256.05 4.3K
13:39 256.08 256.12 256.00 256.00 2.4K
13:40 255.97 256.03 255.85 255.86 13.4K
13:41 255.91 255.91 255.81 255.81 1.9K
13:42 255.67 256.01 255.67 255.97 2.3K
13:43 255.95 256.02 255.94 256.02 6.4K
13:44 256.03 256.03 255.89 255.89 4.9K
13:45 255.97 255.97 255.86 255.93 3.8K
13:46 255.92 256.03 255.84 255.84 5.2K
13:47 255.87 256.03 255.87 255.99 3.8K
13:48 256.15 256.19 256.15 256.19 1.8K
13:49 256.24 256.36 256.24 256.36 1.6K
13:50 256.31 256.41 256.27 256.34 5.5K
13:51 256.35 256.35 256.25 256.28 6.3K
13:52 256.31 256.31 256.18 256.20 4.1K
13:53 256.23 256.25 256.20 256.24 5.2K
13:54 256.24 256.27 256.24 256.27 1.8K
13:55 256.25 256.34 256.25 256.30 107.4K
13:56 256.24 256.24 256.24 256.24 2.2K
13:57 256.24 256.44 256.24 256.44 4.2K
13:58 256.45 256.49 256.45 256.49 2.8K
13:59 256.49 256.54 256.46 256.50 6.0K
14:00 256.48 256.48 256.43 256.43 5.6K
14:01 256.43 256.44 256.35 256.40 6.6K
14:02 256.46 256.59 256.46 256.58 2.0K
14:03 256.48 256.48 256.40 256.40 3.8K
14:04 256.40 256.43 256.38 256.43 3.2K
14:05 256.36 256.39 256.30 256.33 4.0K
14:06 256.32 256.49 256.31 256.49 2.5K
14:07 256.45 256.53 256.44 256.52 5.8K
14:08 256.55 256.58 256.55 256.57 2.0K
14:09 256.57 256.60 256.57 256.57 5.9K
14:10 256.54 256.54 256.51 256.51 2.5K
14:11 256.45 256.46 256.36 256.36 6.4K
14:12 256.36 256.43 256.36 256.41 3.7K
14:13 256.40 256.40 256.34 256.34 5.1K
14:14 256.37 256.37 256.33 256.33 3.4K
14:15 256.33 256.35 256.33 256.35 3.8K
14:16 256.31 256.31 256.30 256.30 2.9K
14:17 256.30 256.30 256.25 256.25 3.5K
14:18 256.26 256.31 256.26 256.28 6.1K
14:19 256.27 256.27 256.19 256.21 2.3K
14:20 256.26 256.28 256.25 256.26 3.4K
14:21 256.22 256.22 256.18 256.18 5.5K
14:22 256.15 256.21 256.15 256.21 2.6K
14:23 256.17 256.17 256.13 256.13 0.9K
14:24 256.09 256.13 256.08 256.08 4.9K
14:25 256.17 256.27 256.17 256.27 2.6K
14:26 256.27 256.27 256.27 256.27 2.6K
14:27 256.34 256.38 256.34 256.35 2.3K
14:28 256.32 256.32 256.26 256.28 6.8K
14:29 256.31 256.31 256.27 256.30 5.0K
14:30 256.30 256.36 256.30 256.36 4.1K
14:31 256.42 256.46 256.40 256.46 3.2K
14:32 256.51 256.52 256.51 256.52 3.6K
14:33 256.52 256.55 256.52 256.55 3.8K
14:34 256.56 256.56 256.54 256.54 5.6K
14:35 256.59 256.59 256.59 256.59 2.2K
14:36 256.60 256.65 256.60 256.65 3.4K
14:37 256.60 256.60 256.51 256.52 3.2K
14:38 256.49 256.52 256.48 256.48 4.9K
14:39 256.47 256.47 256.31 256.31 4.7K
14:40 256.35 256.37 256.35 256.37 3.8K
14:41 256.37 256.38 256.29 256.30 5.5K
14:42 256.31 256.31 256.31 256.31 0.3K
14:43 256.30 256.33 256.30 256.32 4.3K
14:44 256.31 256.31 256.31 256.31 0.4K
14:45 256.28 256.32 256.27 256.32 5.9K
14:46 256.34 256.34 256.34 256.34 1.7K
14:47 256.37 256.37 256.34 256.34 4.5K
14:48 256.36 256.37 256.33 256.33 3.0K
14:49 256.30 256.30 256.26 256.26 2.0K
14:50 256.31 256.31 256.25 256.25 5.1K
14:51 256.21 256.25 256.21 256.21 3.7K
14:52 256.18 256.22 256.18 256.21 2.8K
14:53 256.20 256.20 256.16 256.20 2.7K
14:54 256.21 256.21 256.18 256.19 4.1K
14:55 256.19 256.23 256.13 256.23 9.0K
14:56 256.26 256.26 256.20 256.22 1.7K
14:57 256.16 256.16 256.10 256.13 3.5K
14:58 256.13 256.13 256.11 256.11 1.9K
14:59 256.02 256.05 256.02 256.05 3.2K
15:00 256.08 256.25 256.08 256.25 3.9K
15:01 256.29 256.35 256.29 256.34 2.6K
15:02 256.32 256.34 256.26 256.26 4.5K
15:03 256.24 256.27 256.24 256.25 3.3K
15:04 256.22 256.22 256.18 256.18 2.9K
15:05 256.17 256.18 256.12 256.12 3.9K
15:06 256.13 256.14 256.12 256.12 3.1K
15:07 256.17 256.22 256.16 256.22 7.6K
15:08 256.20 256.24 256.17 256.24 10.9K
15:09 256.22 256.29 256.22 256.27 3.1K
15:10 256.30 256.38 256.30 256.35 3.9K
15:11 256.36 256.44 256.32 256.44 9.1K
15:12 256.45 256.45 256.42 256.42 2.1K
15:13 256.41 256.46 256.41 256.46 4.7K
15:14 256.42 256.49 256.41 256.49 11.4K
15:15 256.48 256.48 256.46 256.46 3.2K
15:16 256.49 256.56 256.49 256.55 3.6K
15:17 256.56 256.61 256.56 256.61 2.7K
15:18 256.61 256.71 256.61 256.71 2.3K
15:19 256.71 256.71 256.63 256.63 2.9K
15:20 256.63 256.66 256.55 256.55 7.2K
15:21 256.52 256.52 256.46 256.46 3.9K
15:22 256.48 256.48 256.45 256.47 2.6K
15:23 256.47 256.49 256.45 256.49 4.1K
15:24 256.49 256.50 256.49 256.50 2.6K
15:25 256.49 256.54 256.47 256.51 5.7K
15:26 256.51 256.52 256.49 256.49 2.6K
15:27 256.50 256.50 256.44 256.44 3.9K
15:28 256.45 256.53 256.45 256.50 5.9K
15:29 256.48 256.49 256.47 256.47 3.8K
15:30 256.48 256.48 256.43 256.43 2.6K
15:31 256.43 256.46 256.43 256.46 3.7K
15:32 256.46 256.48 256.46 256.48 2.4K
15:33 256.48 256.51 256.48 256.50 4.4K
15:34 256.48 256.48 256.45 256.45 4.8K
15:35 256.48 256.48 256.40 256.43 5.5K
15:36 256.45 256.50 256.45 256.50 3.8K
15:37 256.54 256.55 256.50 256.50 4.1K
15:38 256.52 256.52 256.47 256.47 5.6K
15:39 256.47 256.48 256.45 256.48 5.4K
15:40 256.52 256.59 256.51 256.58 2.8K
15:41 256.60 256.60 256.55 256.55 1.4K
15:42 256.56 256.56 256.54 256.54 5.1K
15:43 256.52 256.52 256.49 256.52 5.6K
15:44 256.53 256.56 256.53 256.53 2.5K
15:45 256.56 256.67 256.56 256.67 4.5K
15:46 256.66 256.67 256.64 256.64 4.6K
15:47 256.62 256.62 256.57 256.58 8.0K
15:48 256.59 256.59 256.52 256.59 5.8K
15:49 256.59 256.63 256.59 256.59 5.0K
15:50 256.59 256.72 256.59 256.70 10.3K
15:51 256.65 256.74 256.65 256.68 5.9K
15:52 256.72 256.78 256.72 256.71 3.7K
15:53 256.77 256.89 256.77 256.84 6.9K
15:54 256.82 256.92 256.82 256.90 4.8K
15:55 256.93 256.93 256.89 256.93 5.7K
15:56 256.95 256.96 256.88 256.88 4.6K
15:57 256.91 256.91 256.84 256.84 4.5K
15:58 256.87 256.87 256.82 256.83 5.1K
15:59 256.79 256.84 256.79 256.79 15.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 254.25 255.33 253.26 254.66 0.6M
2025-09-25 252.99 254.55 251.75 253.59 0.9M
2025-09-24 257.14 257.44 254.64 255.15 0.5M
2025-09-23 257.76 258.00 255.67 256.79 1.2M
2025-09-22 255.92 257.99 255.74 257.69 0.9M
2025-09-19 255.55 257.08 254.61 256.81 0.5M
2025-09-18 254.39 255.78 253.61 254.68 1.0M
2025-09-17 253.77 253.93 250.92 253.12 2.3M
2025-09-16 254.53 254.73 252.71 253.40 0.7M
2025-09-15 253.97 254.82 253.71 254.62 0.5M
2025-09-12 254.19 254.32 252.92 253.52 0.4M
2025-09-11 255.12 255.21 253.70 253.96 0.8M
2025-09-10 253.11 255.39 252.80 254.37 1.1M
2025-09-09 246.73 248.64 246.26 248.44 0.5M
2025-09-08 245.54 247.12 245.54 246.48 0.6M
2025-09-05 247.42 248.10 241.75 244.30 1.1M
2025-09-04 243.10 245.10 243.10 244.94 0.6M
2025-09-03 242.77 243.50 241.20 242.67 1.0M
2025-09-02 240.52 242.57 239.49 242.49 0.7M
2025-08-29 245.89 245.91 242.76 243.73 0.6M
2025-08-28 245.12 246.61 244.59 246.32 0.6M
2025-08-27 244.92 245.41 243.98 244.77 0.5M
2025-08-26 242.69 245.24 242.59 245.17 0.7M
2025-08-25 243.46 243.81 242.77 242.84 0.6M
2025-08-22 242.45 245.15 242.22 243.66 0.7M
2025-08-21 241.80 242.78 240.80 241.53 1.4M
2025-08-20 241.91 243.35 239.79 242.86 1.4M
2025-08-19 244.30 244.30 241.63 242.11 0.9M
2025-08-18 244.44 244.98 243.66 244.84 0.4M
2025-08-15 246.24 246.24 244.39 244.86 0.4M
2025-08-14 245.41 246.99 245.30 245.96 0.5M
2025-08-13 248.73 248.90 245.23 246.26 0.9M
2025-08-12 246.94 248.00 245.88 247.86 0.7M
2025-08-11 246.10 246.79 245.35 245.70 0.5M
2025-08-08 244.63 246.77 244.63 245.66 0.6M
2025-08-07 245.21 245.40 242.62 243.87 0.9M
2025-08-06 241.69 244.23 241.01 244.06 1.5M
2025-08-05 242.87 243.59 240.50 241.13 0.9M
2025-08-04 240.04 242.38 240.04 242.34 0.8M
2025-08-01 238.89 240.55 236.72 238.78 1.1M
2025-07-31 243.12 244.22 240.89 241.29 0.7M
2025-07-30 240.72 242.38 240.29 241.35 0.7M
2025-07-29 241.67 242.11 240.37 240.69 1.9M
2025-07-28 241.69 241.87 240.11 240.74 1.4M
2025-07-25 239.81 241.62 239.67 241.29 0.7M
2025-07-24 240.13 240.35 239.14 239.60 0.7M
2025-07-23 238.57 240.36 238.07 240.36 0.7M
2025-07-22 239.19 239.19 236.66 237.56 0.7M
2025-07-21 239.51 240.99 239.28 239.55 0.7M
2025-07-18 239.75 239.75 238.62 239.07 0.7M
2025-07-17 238.40 239.48 237.89 239.27 1.1M
2025-07-16 237.80 238.34 235.90 238.16 0.4M
2025-07-15 239.18 239.29 237.23 237.23 0.6M
2025-07-14 236.41 239.27 236.41 239.21 0.7M
2025-07-11 236.90 237.08 235.78 236.25 0.5M
2025-07-10 238.13 238.40 236.23 237.61 1.1M
2025-07-09 237.25 238.00 236.40 237.89 1.0M
2025-07-08 238.66 238.68 235.59 236.43 1.3M
2025-07-07 238.34 238.95 237.51 238.57 1.0M
2025-07-03 237.63 239.48 237.59 239.37 0.7M
2025-07-02 236.93 237.23 235.84 236.90 1.4M
2025-07-01 239.55 239.70 235.67 236.81 2.1M
2025-06-30 239.18 240.75 238.96 240.32 2.8M
2025-06-27 237.73 239.20 236.59 237.71 0.9M
2025-06-26 235.90 237.35 235.81 237.13 1.1M
2025-06-25 237.77 237.77 235.02 235.20 1.2M
2025-06-24 236.01 237.38 235.27 236.89 0.9M
2025-06-23 230.22 234.34 230.22 234.23 0.9M
2025-06-20 231.30 231.69 229.63 230.30 0.8M
2025-06-18 230.48 231.70 229.74 230.27 0.7M
2025-06-17 230.74 231.37 229.47 229.96 0.9M
2025-06-16 231.40 233.09 231.10 231.72 0.6M
2025-06-13 229.95 231.90 229.60 230.26 1.0M
2025-06-12 231.53 232.79 231.41 232.29 1.1M
2025-06-11 232.01 233.48 230.99 232.37 1.4M
2025-06-10 232.00 232.29 229.29 231.36 1.4M
2025-06-09 232.28 232.28 229.87 231.45 1.9M
2025-06-06 233.10 233.78 232.00 232.74 0.9M
2025-06-05 233.95 234.36 230.23 231.41 1.5M
2025-06-04 234.75 234.78 233.34 233.72 1.0M
2025-06-03 233.83 234.64 232.88 234.30 1.6M
2025-06-02 231.14 233.56 229.87 233.50 1.2M
2025-05-30 229.85 231.97 228.53 231.54 0.9M
2025-05-29 232.58 232.61 229.16 230.32 0.8M
2025-05-28 230.84 231.35 229.79 230.12 0.8M
2025-05-27 229.07 230.67 227.83 230.58 1.0M
2025-05-23 223.48 227.06 223.47 225.73 0.8M
2025-05-22 225.80 227.87 225.54 226.26 0.8M
2025-05-21 228.74 230.43 225.52 226.13 1.9M
2025-05-20 230.57 230.89 229.15 230.33 1.1M
2025-05-19 227.26 231.39 227.26 231.20 0.6M
2025-05-16 229.30 230.69 228.55 230.67 0.6M
2025-05-15 227.50 229.56 226.99 228.94 0.5M
2025-05-14 228.36 228.89 227.30 228.50 1.2M
2025-05-13 223.78 228.37 223.78 227.47 1.5M
2025-05-12 224.52 224.52 220.89 223.25 0.9M
2025-05-09 218.59 218.74 216.39 217.21 0.7M
2025-05-08 218.08 219.77 216.38 217.64 1.4M
2025-05-07 214.31 216.47 213.59 215.68 0.9M
2025-05-06 212.86 215.20 212.60 214.07 1.5M
2025-05-05 214.59 217.19 214.28 216.04 2.7M
2025-05-02 214.60 217.26 214.46 216.38 1.0M
2025-05-01 212.26 213.89 211.00 211.52 0.7M
2025-04-30 205.50 210.23 203.81 209.63 0.7M
2025-04-29 207.06 209.75 206.59 209.31 0.4M
2025-04-28 207.33 208.81 205.04 207.76 0.5M
2025-04-25 204.77 207.24 204.38 206.79 0.6M
2025-04-24 200.35 205.30 199.95 204.82 0.8M
2025-04-23 202.38 204.47 199.71 200.33 1.0M
2025-04-22 192.34 196.77 192.30 195.77 0.7M
2025-04-21 193.27 194.15 187.70 189.94 0.7M
2025-04-17 195.91 197.17 194.24 195.35 0.5M
2025-04-16 196.38 197.98 192.35 194.70 0.7M
2025-04-15 197.92 200.97 197.92 198.90 0.6M
2025-04-14 200.01 200.10 195.97 197.80 0.7M
2025-04-11 192.37 196.92 190.87 196.06 0.7M
2025-04-10 195.93 196.82 187.54 193.26 1.0M
2025-04-09 180.15 201.46 179.04 199.79 1.8M
2025-04-08 190.32 191.88 178.11 180.84 1.7M
2025-04-07 173.33 189.49 171.52 182.71 2.2M
2025-04-04 188.31 189.44 180.37 181.16 2.2M
2025-04-03 196.77 199.42 194.70 194.99 0.9M
2025-04-02 200.84 207.30 200.77 206.10 0.8M
2025-04-01 201.17 204.17 199.66 203.54 0.8M
2025-03-31 197.34 202.50 195.85 202.13 1.3M
2025-03-28 204.36 204.80 200.00 200.86 1.0M
2025-03-27 205.56 207.70 204.39 204.82 0.7M
2025-03-26 210.66 211.21 206.07 207.01 1.1M
2025-03-25 211.13 211.35 209.71 211.05 0.7M
2025-03-24 208.18 210.92 207.71 210.46 0.9M
2025-03-21 201.98 204.76 201.54 204.73 0.9M
2025-03-20 202.88 205.94 202.88 203.89 0.7M
2025-03-19 201.03 206.13 200.54 204.18 1.0M
2025-03-18 202.44 202.83 199.72 200.36 0.9M
2025-03-17 201.58 205.58 201.50 204.36 1.0M
2025-03-14 199.01 202.21 198.59 201.99 1.5M
2025-03-13 199.62 199.79 195.57 196.74 1.2M
2025-03-12 201.01 202.14 197.37 199.88 2.1M
2025-03-11 195.30 199.28 194.55 196.78 7.9M
2025-03-10 199.92 200.40 193.61 196.12 2.1M
2025-03-07 203.75 205.37 198.78 204.35 2.4M
2025-03-06 208.64 209.59 203.74 204.40 2.4M
2025-03-05 210.49 213.26 208.68 212.62 1.1M
2025-03-04 211.51 214.14 206.44 209.94 5.0M
2025-03-03 220.05 220.58 212.54 214.35 1.2M
2025-02-28 214.26 218.72 213.85 218.43 1.0M
2025-02-27 219.64 220.46 214.25 214.46 1.3M
2025-02-26 217.79 220.20 217.18 218.20 1.2M
2025-02-25 217.27 217.96 214.06 216.85 0.9M
2025-02-24 220.40 221.03 216.78 217.66 1.2M
2025-02-21 225.46 225.46 219.50 219.92 1.0M
2025-02-20 227.89 227.89 223.26 225.17 0.8M
2025-02-19 229.20 229.77 228.15 229.20 0.5M
2025-02-18 228.98 229.48 228.17 229.48 0.7M
2025-02-14 227.80 228.75 226.84 228.30 0.5M
2025-02-13 227.02 227.83 225.41 227.71 0.8M
2025-02-12 223.21 225.84 222.91 225.49 1.0M
2025-02-11 225.84 226.26 224.67 225.96 1.5M
2025-02-10 226.41 227.10 225.32 227.08 1.2M
2025-02-07 226.94 227.54 224.71 224.87 1.1M
2025-02-06 225.39 226.16 224.18 226.10 1.3M
2025-02-05 221.94 224.10 221.25 223.81 0.9M
2025-02-04 219.98 221.01 219.39 220.37 1.0M
2025-02-03 214.60 219.94 214.60 219.07 1.1M
2025-01-31 220.46 222.48 218.68 219.13 1.0M
2025-01-30 218.49 220.54 218.49 219.89 0.7M
2025-01-29 216.43 218.12 215.11 216.34 0.6M
2025-01-28 215.21 216.63 212.88 216.29 0.8M
2025-01-27 215.42 216.08 212.09 213.92 1.3M
2025-01-24 223.76 224.03 222.51 223.01 0.6M
2025-01-23 221.99 223.78 221.65 223.78 1.5M
2025-01-22 222.94 222.94 221.55 221.98 3.0M
2025-01-21 219.06 221.10 218.69 220.77 0.7M
2025-01-17 216.51 217.54 215.56 217.35 0.7M
2025-01-16 214.21 215.23 213.37 214.40 1.0M
2025-01-15 212.69 213.32 211.66 212.98 1.3M
2025-01-14 208.31 209.59 207.31 208.99 1.1M
2025-01-13 204.81 206.95 204.62 206.84 0.7M
2025-01-10 208.45 208.73 206.00 206.90 1.0M
2025-01-08 208.78 209.98 207.20 209.78 0.9M
2025-01-07 212.68 212.68 208.09 208.83 0.9M
2025-01-06 212.41 213.03 211.35 211.90 0.8M
2025-01-03 209.25 211.35 208.97 211.26 0.8M
2025-01-02 208.21 209.65 206.27 207.98 0.9M