iShares Core Total USD Bond Market ETF

IUSB
🏛️ usa →
46.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.70 46.74 46.70 46.72 32.2K
09:31 46.72 46.72 46.71 46.72 3.5K
09:32 46.73 46.73 46.71 46.71 98.7K
09:33 46.72 46.72 46.70 46.72 10.0K
09:35 46.71 46.72 46.71 46.71 15.4K
09:36 46.71 46.71 46.71 46.71 3.1K
09:37 46.71 46.71 46.70 46.70 2.4K
09:38 46.70 46.70 46.70 46.70 4.1K
09:39 46.69 46.69 46.69 46.69 0.7K
09:40 46.69 46.70 46.69 46.70 5.8K
09:41 46.70 46.70 46.70 46.70 1.3K
09:42 46.70 46.70 46.69 46.69 3.1K
09:43 46.69 46.69 46.69 46.69 4.4K
09:45 46.70 46.70 46.69 46.70 2.1K
09:47 46.70 46.70 46.70 46.70 1.2K
09:48 46.70 46.70 46.70 46.70 4.8K
09:50 46.70 46.70 46.70 46.70 3.8K
09:51 46.71 46.71 46.71 46.71 6.5K
09:52 46.71 46.71 46.70 46.70 5.9K
09:53 46.70 46.71 46.70 46.70 7.9K
09:54 46.70 46.70 46.70 46.70 6.4K
09:55 46.71 46.71 46.70 46.71 10.8K
09:56 46.70 46.70 46.70 46.70 0.4K
09:57 46.70 46.70 46.70 46.70 0.6K
09:58 46.70 46.70 46.69 46.69 0.6K
09:59 46.69 46.69 46.69 46.69 0.4K
10:00 46.70 46.70 46.69 46.69 3.3K
10:01 46.70 46.70 46.68 46.68 17.1K
10:02 46.69 46.69 46.69 46.69 0.9K
10:04 46.69 46.69 46.69 46.69 6.1K
10:07 46.70 46.70 46.69 46.69 12.1K
10:08 46.70 46.70 46.69 46.69 2.7K
10:09 46.70 46.70 46.70 46.70 1.7K
10:10 46.69 46.69 46.68 46.68 6.0K
10:11 46.69 46.70 46.69 46.70 5.5K
10:12 46.69 46.69 46.69 46.69 1.5K
10:13 46.69 46.70 46.69 46.70 22.8K
10:14 46.70 46.70 46.70 46.70 11.4K
10:15 46.70 46.70 46.70 46.70 3.5K
10:16 46.70 46.70 46.70 46.70 9.1K
10:17 46.69 46.70 46.69 46.70 7.6K
10:18 46.69 46.69 46.69 46.69 6.3K
10:19 46.69 46.69 46.69 46.69 2.8K
10:20 46.69 46.69 46.69 46.69 3.6K
10:21 46.69 46.69 46.69 46.69 2.0K
10:23 46.68 46.69 46.68 46.68 2.0K
10:24 46.69 46.69 46.69 46.69 14.1K
10:25 46.69 46.69 46.69 46.69 1.1K
10:26 46.69 46.70 46.69 46.70 8.8K
10:27 46.69 46.69 46.69 46.69 2.6K
10:28 46.69 46.69 46.69 46.69 1.3K
10:29 46.68 46.68 46.68 46.68 48.6K
10:30 46.69 46.69 46.68 46.68 7.3K
10:31 46.69 46.69 46.69 46.69 4.1K
10:32 46.68 46.68 46.68 46.68 2.5K
10:33 46.69 46.69 46.68 46.69 11.8K
10:34 46.69 46.69 46.67 46.67 7.6K
10:35 46.68 46.69 46.68 46.69 14.4K
10:36 46.69 46.69 46.68 46.68 7.4K
10:37 46.68 46.68 46.67 46.68 5.9K
10:38 46.68 46.68 46.68 46.68 9.2K
10:39 46.68 46.69 46.68 46.69 2.6K
10:40 46.69 46.69 46.69 46.69 0.1K
10:41 46.69 46.69 46.69 46.69 1.6K
10:42 46.68 46.69 46.68 46.69 4.7K
10:43 46.69 46.69 46.69 46.69 0.8K
10:44 46.68 46.70 46.68 46.70 17.6K
10:45 46.69 46.70 46.69 46.70 4.7K
10:46 46.70 46.70 46.69 46.69 2.3K
10:47 46.69 46.70 46.69 46.70 1.6K
10:48 46.70 46.70 46.70 46.69 4.1K
10:49 46.70 46.70 46.69 46.69 11.7K
10:50 46.69 46.69 46.68 46.68 8.0K
10:52 46.70 46.70 46.70 46.70 27.1K
10:53 46.70 46.70 46.70 46.70 0.4K
10:54 46.70 46.70 46.69 46.70 7.7K
10:55 46.70 46.70 46.69 46.69 14.0K
10:56 46.69 46.69 46.69 46.69 5.6K
10:57 46.69 46.69 46.69 46.69 3.4K
10:58 46.69 46.70 46.69 46.69 6.6K
10:59 46.70 46.70 46.69 46.70 12.5K
11:00 46.70 46.70 46.70 46.70 5.7K
11:01 46.70 46.71 46.70 46.71 6.2K
11:02 46.71 46.71 46.71 46.71 0.9K
11:03 46.71 46.71 46.71 46.71 0.5K
11:04 46.71 46.71 46.71 46.71 5.4K
11:05 46.71 46.71 46.71 46.71 0.5K
11:06 46.70 46.71 46.70 46.71 0.7K
11:07 46.70 46.71 46.70 46.71 1.5K
11:08 46.70 46.70 46.70 46.70 0.4K
11:09 46.71 46.71 46.71 46.71 1.8K
11:10 46.70 46.70 46.70 46.70 0.7K
11:11 46.70 46.71 46.70 46.70 3.4K
11:12 46.70 46.71 46.70 46.70 11.8K
11:13 46.70 46.70 46.70 46.70 4.4K
11:14 46.70 46.70 46.70 46.70 2.2K
11:15 46.70 46.70 46.69 46.69 6.1K
11:16 46.69 46.69 46.69 46.69 0.5K
11:17 46.70 46.70 46.69 46.69 2.9K
11:18 46.69 46.69 46.68 46.68 11.4K
11:19 46.69 46.69 46.69 46.69 0.5K
11:20 46.68 46.69 46.68 46.69 4.7K
11:21 46.68 46.68 46.68 46.68 2.0K
11:22 46.68 46.68 46.68 46.68 0.6K
11:23 46.68 46.69 46.68 46.69 9.4K
11:24 46.68 46.69 46.68 46.69 1.1K
11:25 46.69 46.69 46.68 46.68 8.4K
11:26 46.67 46.68 46.67 46.67 8.3K
11:27 46.68 46.68 46.68 46.68 1.0K
11:28 46.67 46.67 46.67 46.67 0.7K
11:29 46.67 46.68 46.67 46.67 8.9K
11:30 46.67 46.67 46.66 46.66 3.1K
11:31 46.67 46.67 46.67 46.67 10.4K
11:32 46.66 46.66 46.66 46.66 3.8K
11:33 46.67 46.67 46.67 46.67 9.3K
11:34 46.67 46.67 46.67 46.67 8.8K
11:35 46.67 46.67 46.66 46.67 3.5K
11:36 46.67 46.67 46.66 46.66 21.3K
11:37 46.66 46.66 46.66 46.66 3.8K
11:38 46.67 46.67 46.66 46.66 4.8K
11:39 46.67 46.67 46.67 46.67 4.8K
11:40 46.66 46.67 46.66 46.67 31.9K
11:41 46.66 46.67 46.66 46.67 0.6K
11:42 46.66 46.67 46.66 46.67 11.4K
11:43 46.67 46.67 46.67 46.67 4.4K
11:44 46.67 46.67 46.67 46.67 2.7K
11:46 46.66 46.67 46.66 46.67 2.2K
11:47 46.66 46.67 46.66 46.67 10.5K
11:48 46.66 46.67 46.66 46.67 11.8K
11:49 46.66 46.67 46.66 46.67 4.2K
11:50 46.66 46.67 46.66 46.66 3.8K
11:51 46.66 46.67 46.66 46.67 14.9K
11:52 46.66 46.67 46.66 46.67 7.3K
11:53 46.67 46.67 46.66 46.66 4.9K
11:54 46.66 46.67 46.66 46.67 7.3K
11:55 46.66 46.67 46.66 46.66 12.4K
11:56 46.66 46.66 46.65 46.65 7.6K
11:57 46.66 46.66 46.66 46.66 15.4K
11:58 46.66 46.66 46.65 46.65 16.8K
11:59 46.65 46.66 46.65 46.65 4.2K
12:00 46.66 46.66 46.66 46.66 3.8K
12:01 46.66 46.66 46.66 46.66 10.1K
12:02 46.66 46.66 46.65 46.65 1.5K
12:03 46.65 46.65 46.65 46.65 6.6K
12:04 46.65 46.66 46.65 46.66 7.5K
12:05 46.66 46.66 46.66 46.66 3.8K
12:06 46.65 46.65 46.65 46.65 31.0K
12:07 46.66 46.66 46.66 46.66 5.1K
12:08 46.66 46.66 46.66 46.66 1.8K
12:09 46.66 46.66 46.66 46.66 1.5K
12:10 46.66 46.66 46.66 46.66 1.2K
12:11 46.65 46.65 46.65 46.65 0.9K
12:12 46.65 46.66 46.65 46.65 31.0K
12:13 46.66 46.66 46.66 46.66 0.1K
12:14 46.66 46.66 46.66 46.66 0.3K
12:15 46.65 46.66 46.65 46.66 7.6K
12:16 46.66 46.66 46.65 46.65 4.5K
12:17 46.66 46.66 46.66 46.66 3.2K
12:18 46.66 46.67 46.66 46.66 4.8K
12:19 46.67 46.67 46.67 46.67 7.3K
12:20 46.67 46.67 46.66 46.67 6.7K
12:21 46.68 46.68 46.68 46.68 20.8K
12:22 46.68 46.68 46.67 46.67 13.6K
12:23 46.68 46.68 46.67 46.67 9.0K
12:24 46.67 46.67 46.67 46.67 9.7K
12:25 46.67 46.67 46.67 46.67 1.3K
12:26 46.67 46.68 46.67 46.68 3.3K
12:27 46.68 46.68 46.68 46.68 3.3K
12:28 46.68 46.68 46.68 46.68 0.7K
12:29 46.68 46.68 46.68 46.68 0.7K
12:30 46.67 46.68 46.67 46.67 15.3K
12:32 46.68 46.68 46.68 46.68 2.1K
12:33 46.68 46.68 46.68 46.68 11.3K
12:34 46.69 46.69 46.69 46.69 14.1K
12:35 46.68 46.69 46.68 46.69 1.6K
12:36 46.69 46.69 46.68 46.68 8.0K
12:37 46.68 46.68 46.67 46.67 1.9K
12:38 46.67 46.68 46.67 46.67 8.5K
12:39 46.67 46.67 46.67 46.67 0.4K
12:40 46.69 46.69 46.69 46.69 1.5K
12:41 46.69 46.69 46.69 46.69 3.8K
12:42 46.68 46.68 46.68 46.68 0.8K
12:43 46.69 46.69 46.69 46.69 0.6K
12:44 46.69 46.69 46.68 46.69 1.9K
12:45 46.68 46.69 46.68 46.69 8.8K
12:47 46.69 46.70 46.69 46.70 5.2K
12:48 46.70 46.70 46.70 46.70 4.7K
12:49 46.70 46.70 46.69 46.69 1.5K
12:50 46.70 46.70 46.70 46.70 5.7K
12:51 46.70 46.70 46.70 46.69 1.5K
12:52 46.70 46.71 46.70 46.71 15.4K
12:53 46.71 46.71 46.70 46.71 10.4K
12:54 46.71 46.71 46.71 46.71 16.8K
12:55 46.71 46.71 46.70 46.70 22.5K
12:56 46.71 46.71 46.71 46.71 5.9K
12:57 46.71 46.71 46.70 46.70 14.8K
12:58 46.71 46.71 46.70 46.70 2.1K
12:59 46.71 46.71 46.70 46.71 3.7K
13:00 46.71 46.71 46.70 46.71 5.7K
13:01 46.70 46.70 46.70 46.70 25.2K
13:02 46.70 46.70 46.70 46.70 6.2K
13:03 46.70 46.70 46.70 46.70 13.9K
13:04 46.70 46.70 46.70 46.70 0.8K
13:06 46.69 46.70 46.69 46.70 1.2K
13:07 46.70 46.70 46.70 46.70 19.7K
13:09 46.70 46.70 46.69 46.69 3.4K
13:10 46.70 46.70 46.70 46.70 7.0K
13:11 46.70 46.70 46.70 46.70 1.8K
13:13 46.70 46.70 46.69 46.69 1.5K
13:14 46.69 46.70 46.69 46.70 1.0K
13:15 46.70 46.70 46.70 46.70 0.2K
13:16 46.70 46.70 46.69 46.70 8.2K
13:18 46.70 46.70 46.69 46.69 5.3K
13:19 46.70 46.70 46.70 46.70 0.6K
13:20 46.70 46.70 46.69 46.69 19.0K
13:21 46.70 46.70 46.70 46.70 2.2K
13:22 46.70 46.70 46.70 46.70 0.1K
13:23 46.69 46.70 46.69 46.70 1.2K
13:25 46.70 46.70 46.70 46.69 3.2K
13:26 46.69 46.70 46.69 46.70 0.5K
13:27 46.69 46.69 46.69 46.69 1.0K
13:28 46.70 46.70 46.70 46.69 2.3K
13:30 46.70 46.70 46.70 46.70 1.6K
13:31 46.70 46.70 46.69 46.70 1.7K
13:32 46.70 46.70 46.70 46.69 0.2K
13:33 46.71 46.71 46.71 46.71 16.2K
13:34 46.71 46.71 46.71 46.71 2.3K
13:35 46.71 46.71 46.71 46.71 0.6K
13:36 46.71 46.71 46.70 46.70 2.7K
13:37 46.70 46.70 46.70 46.70 7.0K
13:38 46.69 46.70 46.69 46.70 1.5K
13:41 46.70 46.70 46.70 46.70 0.2K
13:42 46.70 46.70 46.70 46.70 0.8K
13:43 46.70 46.70 46.69 46.69 1.8K
13:44 46.69 46.70 46.69 46.70 0.7K
13:45 46.70 46.70 46.69 46.69 7.0K
13:46 46.69 46.70 46.69 46.70 1.2K
13:47 46.69 46.70 46.69 46.70 3.2K
13:48 46.70 46.70 46.69 46.70 0.5K
13:49 46.69 46.69 46.69 46.69 4.9K
13:50 46.70 46.70 46.70 46.70 8.8K
13:51 46.69 46.70 46.69 46.69 6.8K
13:52 46.70 46.70 46.70 46.70 2.4K
13:53 46.70 46.70 46.68 46.69 3.1K
13:54 46.68 46.68 46.68 46.68 0.2K
13:55 46.69 46.69 46.68 46.68 1.3K
13:57 46.69 46.69 46.69 46.69 0.4K
13:59 46.69 46.69 46.68 46.69 1.1K
14:00 46.69 46.69 46.69 46.69 2.0K
14:01 46.69 46.69 46.68 46.68 9.6K
14:02 46.69 46.69 46.68 46.68 1.7K
14:03 46.68 46.69 46.68 46.69 10.6K
14:04 46.69 46.69 46.69 46.69 1.4K
14:05 46.68 46.69 46.68 46.69 4.1K
14:06 46.69 46.69 46.69 46.69 0.6K
14:07 46.68 46.68 46.68 46.68 0.3K
14:08 46.69 46.70 46.69 46.70 31.5K
14:09 46.70 46.70 46.70 46.70 2.8K
14:10 46.70 46.70 46.70 46.70 6.8K
14:11 46.69 46.69 46.69 46.69 6.0K
14:13 46.68 46.68 46.68 46.68 1.6K
14:14 46.69 46.69 46.69 46.69 1.8K
14:15 46.69 46.69 46.69 46.69 0.8K
14:16 46.69 46.69 46.69 46.69 3.7K
14:17 46.69 46.69 46.69 46.69 24.1K
14:18 46.69 46.70 46.68 46.70 3.0K
14:19 46.70 46.70 46.70 46.70 0.1K
14:20 46.70 46.70 46.70 46.70 0.5K
14:21 46.69 46.70 46.69 46.69 5.1K
14:22 46.69 46.70 46.69 46.70 0.7K
14:23 46.70 46.70 46.69 46.69 1.1K
14:24 46.69 46.69 46.69 46.69 0.6K
14:25 46.70 46.70 46.70 46.70 6.1K
14:26 46.70 46.70 46.70 46.70 2.3K
14:27 46.69 46.70 46.69 46.69 9.5K
14:28 46.69 46.69 46.68 46.69 15.5K
14:29 46.69 46.69 46.69 46.69 7.8K
14:30 46.69 46.69 46.68 46.68 81.8K
14:31 46.69 46.70 46.69 46.70 3.0K
14:32 46.69 46.70 46.69 46.70 5.9K
14:33 46.70 46.70 46.70 46.70 1.2K
14:34 46.70 46.70 46.70 46.70 3.0K
14:35 46.69 46.70 46.69 46.70 1.8K
14:36 46.69 46.70 46.69 46.69 7.2K
14:37 46.70 46.70 46.70 46.70 0.3K
14:38 46.70 46.70 46.69 46.69 6.8K
14:39 46.70 46.70 46.70 46.70 1.4K
14:40 46.69 46.70 46.69 46.69 17.2K
14:41 46.69 46.69 46.69 46.68 1.0K
14:42 46.69 46.69 46.69 46.69 2.4K
14:43 46.69 46.69 46.69 46.69 0.6K
14:44 46.69 46.69 46.68 46.68 7.4K
14:45 46.68 46.68 46.68 46.68 0.1K
14:46 46.67 46.68 46.67 46.68 10.6K
14:47 46.67 46.67 46.66 46.66 16.7K
14:48 46.67 46.67 46.66 46.67 75.4K
14:49 46.68 46.68 46.66 46.68 75.5K
14:51 46.68 46.68 46.67 46.67 14.7K
14:52 46.68 46.68 46.67 46.67 23.7K
14:53 46.68 46.68 46.67 46.67 6.4K
14:54 46.67 46.68 46.67 46.68 2.7K
14:55 46.67 46.67 46.67 46.67 2.7K
14:56 46.68 46.68 46.67 46.68 8.5K
14:57 46.68 46.68 46.68 46.68 10.4K
14:58 46.68 46.68 46.68 46.68 1.5K
14:59 46.68 46.69 46.68 46.68 4.4K
15:00 46.68 46.68 46.68 46.68 1.5K
15:01 46.69 46.69 46.68 46.69 1.2K
15:02 46.68 46.69 46.68 46.69 10.5K
15:03 46.68 46.68 46.68 46.68 20.0K
15:04 46.68 46.69 46.68 46.68 7.1K
15:05 46.69 46.69 46.69 46.69 24.4K
15:06 46.69 46.69 46.68 46.68 3.0K
15:08 46.69 46.69 46.69 46.69 4.3K
15:09 46.68 46.69 46.68 46.69 2.2K
15:10 46.68 46.69 46.68 46.68 4.5K
15:11 46.69 46.69 46.68 46.68 5.0K
15:12 46.69 46.69 46.69 46.69 3.7K
15:13 46.69 46.69 46.69 46.69 1.2K
15:14 46.69 46.69 46.68 46.68 1.7K
15:15 46.68 46.69 46.68 46.68 6.2K
15:16 46.68 46.69 46.68 46.69 12.2K
15:17 46.68 46.69 46.68 46.69 9.7K
15:18 46.69 46.69 46.68 46.68 16.7K
15:19 46.68 46.68 46.67 46.67 6.6K
15:20 46.68 46.69 46.68 46.69 17.5K
15:21 46.69 46.69 46.69 46.69 2.7K
15:22 46.69 46.69 46.68 46.69 2.4K
15:23 46.69 46.69 46.68 46.68 5.2K
15:24 46.68 46.68 46.68 46.68 5.0K
15:25 46.69 46.69 46.68 46.69 8.0K
15:26 46.68 46.68 46.68 46.68 4.8K
15:27 46.69 46.69 46.68 46.68 3.6K
15:28 46.68 46.68 46.67 46.68 9.9K
15:29 46.68 46.68 46.68 46.68 4.9K
15:30 46.67 46.67 46.67 46.67 0.9K
15:31 46.68 46.68 46.68 46.68 1.3K
15:32 46.67 46.68 46.67 46.68 7.8K
15:33 46.68 46.69 46.68 46.69 17.6K
15:34 46.69 46.69 46.69 46.69 0.4K
15:35 46.69 46.69 46.68 46.68 1.8K
15:36 46.68 46.69 46.68 46.69 1.7K
15:37 46.69 46.69 46.68 46.68 16.5K
15:38 46.69 46.69 46.68 46.68 7.3K
15:39 46.68 46.68 46.68 46.68 5.1K
15:41 46.67 46.68 46.67 46.68 0.7K
15:42 46.68 46.68 46.67 46.67 1.7K
15:43 46.67 46.67 46.67 46.67 2.9K
15:44 46.68 46.68 46.67 46.67 5.9K
15:45 46.68 46.68 46.68 46.68 0.5K
15:46 46.67 46.67 46.67 46.67 3.8K
15:47 46.68 46.68 46.67 46.67 8.1K
15:48 46.68 46.68 46.67 46.67 2.1K
15:49 46.67 46.68 46.67 46.67 3.2K
15:50 46.68 46.68 46.67 46.68 3.7K
15:51 46.68 46.68 46.67 46.67 11.5K
15:52 46.68 46.68 46.67 46.67 3.0K
15:53 46.68 46.68 46.67 46.68 3.9K
15:54 46.68 46.68 46.67 46.67 2.1K
15:55 46.67 46.68 46.66 46.67 6.3K
15:56 46.67 46.68 46.67 46.67 10.7K
15:57 46.68 46.68 46.67 46.67 2.1K
15:58 46.67 46.68 46.67 46.68 6.0K
15:59 46.68 46.68 46.66 46.66 58.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.63 46.69 46.58 46.62 2.1M
2025-09-25 46.60 46.63 46.53 46.60 3.2M
2025-09-24 46.72 46.73 46.65 46.66 2.3M
2025-09-23 46.71 46.77 46.67 46.75 2.5M
2025-09-22 46.72 46.74 46.65 46.66 2.6M
2025-09-19 46.73 46.76 46.68 46.72 1.9M
2025-09-18 46.75 46.77 46.66 46.72 5.0M
2025-09-17 46.95 47.03 46.79 46.83 6.4M
2025-09-16 46.88 46.94 46.86 46.90 51.4M
2025-09-15 46.88 46.93 46.88 46.92 3.3M
2025-09-12 46.81 46.85 46.74 46.82 1.9M
2025-09-11 46.83 46.94 46.83 46.87 2.4M
2025-09-10 46.77 46.85 46.73 46.78 2.4M
2025-09-09 46.76 46.78 46.65 46.71 2.9M
2025-09-08 46.75 46.78 46.71 46.78 2.5M
2025-09-05 46.65 46.70 46.63 46.64 2.5M
2025-09-04 46.36 46.44 46.31 46.43 2.7M
2025-09-03 46.14 46.31 46.14 46.25 2.0M
2025-09-02 46.05 46.12 46.03 46.11 2.1M
2025-08-29 46.39 46.41 46.35 46.39 2.1M
2025-08-28 46.37 46.44 46.35 46.43 2.6M
2025-08-27 46.25 46.38 46.24 46.36 2.0M
2025-08-26 46.27 46.34 46.24 46.32 2.3M
2025-08-25 46.28 46.32 46.24 46.27 2.1M
2025-08-22 46.18 46.37 46.16 46.33 2.1M
2025-08-21 46.14 46.15 46.04 46.09 2.1M
2025-08-20 46.15 46.23 46.15 46.20 2.2M
2025-08-19 46.15 46.18 46.13 46.17 2.2M
2025-08-18 46.17 46.17 46.06 46.10 2.4M
2025-08-15 46.19 46.21 46.11 46.13 1.7M
2025-08-14 46.25 46.26 46.17 46.20 2.1M
2025-08-13 46.29 46.34 46.28 46.32 2.0M
2025-08-12 46.12 46.16 46.07 46.16 3.0M
2025-08-11 46.15 46.20 46.13 46.15 2.2M
2025-08-08 46.16 46.17 46.10 46.12 1.6M
2025-08-07 46.25 46.29 46.18 46.21 2.3M
2025-08-06 46.23 46.25 46.06 46.24 3.2M
2025-08-05 46.18 46.27 46.18 46.26 2.6M
2025-08-04 46.22 46.25 46.15 46.22 2.0M
2025-08-01 46.08 46.20 46.07 46.18 2.4M
2025-07-31 46.05 46.09 45.98 45.99 2.0M
2025-07-30 45.98 46.09 45.95 45.98 2.1M
2025-07-29 45.93 46.10 45.92 46.10 2.8M
2025-07-28 45.90 45.91 45.86 45.88 1.7M
2025-07-25 45.86 45.95 45.84 45.95 1.7M
2025-07-24 45.79 45.90 45.77 45.85 2.1M
2025-07-23 45.93 45.95 45.88 45.90 2.2M
2025-07-22 45.94 46.01 45.91 45.98 2.1M
2025-07-21 45.93 45.97 45.88 45.89 1.6M
2025-07-18 45.79 45.81 45.74 45.77 3.3M
2025-07-17 45.69 45.74 45.66 45.68 1.7M
2025-07-16 45.64 45.71 45.56 45.67 2.2M
2025-07-15 45.78 45.78 45.58 45.60 1.9M
2025-07-14 45.71 45.77 45.68 45.72 1.8M
2025-07-11 45.79 45.79 45.72 45.73 1.5M
2025-07-10 45.90 45.93 45.84 45.90 2.9M
2025-07-09 45.79 45.92 45.79 45.91 1.6M
2025-07-08 45.70 45.73 45.67 45.73 2.1M
2025-07-07 45.87 45.87 45.73 45.76 6.1M
2025-07-03 45.93 45.97 45.88 45.90 2.4M
2025-07-02 45.94 46.01 45.93 46.00 3.5M
2025-07-01 46.06 46.11 45.98 46.06 3.3M
2025-06-30 46.16 46.26 46.12 46.23 2.0M
2025-06-27 46.08 46.18 46.05 46.08 3.0M
2025-06-26 46.08 46.17 46.03 46.16 1.8M
2025-06-25 45.96 46.04 45.92 46.03 1.9M
2025-06-24 45.85 46.04 45.84 46.02 2.6M
2025-06-23 45.83 45.95 45.82 45.87 2.1M
2025-06-20 45.65 45.81 45.65 45.75 1.9M
2025-06-18 45.74 45.83 45.68 45.72 3.0M
2025-06-17 45.65 45.72 45.60 45.70 1.6M
2025-06-16 45.62 45.70 45.56 45.57 2.2M
2025-06-13 45.71 45.73 45.56 45.64 1.8M
2025-06-12 45.77 45.81 45.72 45.81 1.7M
2025-06-11 45.59 45.67 45.55 45.64 2.0M
2025-06-10 45.55 45.55 45.45 45.50 2.0M
2025-06-09 45.36 45.46 45.34 45.41 3.2M
2025-06-06 45.43 45.45 45.33 45.35 2.0M
2025-06-05 45.68 45.70 45.55 45.57 2.2M
2025-06-04 45.55 45.69 45.52 45.66 2.4M
2025-06-03 45.47 45.51 45.37 45.39 1.9M
2025-06-02 45.41 45.46 45.35 45.41 2.5M
2025-05-30 45.60 45.70 45.57 45.70 1.9M
2025-05-29 45.55 45.63 45.52 45.58 3.8M
2025-05-28 45.46 45.50 45.39 45.45 2.7M
2025-05-27 45.47 45.56 45.40 45.53 5.7M
2025-05-23 45.32 45.35 45.25 45.31 2.7M
2025-05-22 45.14 45.26 45.07 45.25 3.0M
2025-05-21 45.29 45.33 45.09 45.15 5.2M
2025-05-20 45.38 45.46 45.34 45.44 31.4M
2025-05-19 45.30 45.52 45.26 45.51 2.0M
2025-05-16 45.60 45.63 45.50 45.52 1.7M
2025-05-15 45.34 45.49 45.33 45.48 2.8M
2025-05-14 45.36 45.39 45.23 45.26 2.1M
2025-05-13 45.48 45.48 45.35 45.40 1.8M
2025-05-12 45.45 45.49 45.39 45.41 2.0M
2025-05-09 45.60 45.62 45.52 45.52 1.5M
2025-05-08 45.70 45.75 45.49 45.50 2.2M
2025-05-07 45.66 45.75 45.64 45.72 1.7M
2025-05-06 45.53 45.63 45.47 45.63 1.5M
2025-05-05 45.59 45.59 45.46 45.53 1.9M
2025-05-02 45.66 45.69 45.55 45.60 2.0M
2025-05-01 45.99 45.99 45.72 45.78 2.1M
2025-04-30 46.05 46.10 45.99 46.05 3.2M
2025-04-29 45.96 46.11 45.94 46.11 1.5M
2025-04-28 45.88 46.02 45.83 45.99 2.5M
2025-04-25 45.84 45.90 45.79 45.90 1.4M
2025-04-24 45.68 45.75 45.62 45.73 1.6M
2025-04-23 45.76 45.85 45.46 45.49 1.6M
2025-04-22 45.46 45.47 45.36 45.37 2.0M
2025-04-21 45.40 45.51 45.29 45.30 2.1M
2025-04-17 45.64 45.65 45.51 45.54 2.0M
2025-04-16 45.50 45.64 45.46 45.61 2.2M
2025-04-15 45.41 45.57 45.36 45.48 1.6M
2025-04-14 45.35 45.45 45.26 45.39 2.4M
2025-04-11 45.06 45.19 44.74 45.12 2.9M
2025-04-10 45.32 45.50 45.15 45.16 3.0M
2025-04-09 45.20 45.60 44.94 45.60 5.0M
2025-04-08 45.65 45.72 45.36 45.39 3.6M
2025-04-07 46.09 46.09 45.62 45.70 4.6M
2025-04-04 46.45 46.48 46.19 46.19 4.7M
2025-04-03 46.23 46.36 46.18 46.21 2.6M
2025-04-02 46.18 46.18 45.91 46.02 2.3M
2025-04-01 45.99 46.12 45.96 46.04 2.0M
2025-03-31 46.07 46.11 45.96 46.08 2.4M
2025-03-28 45.89 46.00 45.88 45.98 2.8M
2025-03-27 45.73 45.77 45.71 45.74 1.8M
2025-03-26 45.83 45.83 45.75 45.77 1.5M
2025-03-25 45.83 45.93 45.83 45.88 2.2M
2025-03-24 45.96 45.96 45.82 45.83 1.9M
2025-03-21 46.10 46.12 46.00 46.00 1.7M
2025-03-20 46.20 46.21 46.02 46.04 2.6M
2025-03-19 45.82 46.05 45.79 46.01 2.5M
2025-03-18 45.83 45.93 45.77 45.88 1.9M
2025-03-17 45.86 45.95 45.82 45.83 2.2M
2025-03-14 45.79 45.85 45.76 45.77 3.7M
2025-03-13 45.72 45.87 45.67 45.86 3.3M
2025-03-12 45.82 45.85 45.74 45.75 3.2M
2025-03-11 46.02 46.06 45.83 45.85 4.2M
2025-03-10 46.04 46.09 45.98 46.01 2.4M
2025-03-07 46.05 46.05 45.80 45.83 3.8M
2025-03-06 45.89 45.92 45.75 45.86 3.7M
2025-03-05 46.07 46.14 45.91 45.92 3.1M
2025-03-04 46.22 46.27 46.03 46.07 3.5M
2025-03-03 46.00 46.19 45.97 46.17 3.3M
2025-02-28 46.17 46.25 46.10 46.25 4.8M
2025-02-27 46.02 46.09 46.01 46.04 9.8M
2025-02-26 46.01 46.14 45.99 46.11 2.4M
2025-02-25 46.00 46.04 45.95 46.04 2.2M
2025-02-24 45.70 45.80 45.65 45.77 2.6M
2025-02-21 45.58 45.77 45.57 45.70 2.7M
2025-02-20 45.47 45.55 45.47 45.53 2.1M
2025-02-19 45.37 45.48 45.36 45.45 2.5M
2025-02-18 45.51 45.53 45.40 45.42 2.6M
2025-02-14 45.62 45.66 45.57 45.58 2.2M
2025-02-13 45.36 45.46 45.31 45.41 2.1M
2025-02-12 45.17 45.20 45.09 45.17 2.3M
2025-02-11 45.35 45.41 45.35 45.38 1.9M
2025-02-10 45.54 45.56 45.45 45.46 2.4M
2025-02-07 45.51 45.52 45.42 45.45 2.3M
2025-02-06 45.63 45.64 45.53 45.58 2.7M
2025-02-05 45.60 45.69 45.53 45.62 2.6M
2025-02-04 45.22 45.42 45.22 45.41 2.4M
2025-02-03 45.35 45.48 45.27 45.32 3.3M
2025-01-31 45.54 45.59 45.38 45.45 2.5M
2025-01-30 45.51 45.58 45.49 45.52 2.8M
2025-01-29 45.49 45.55 45.35 45.45 1.9M
2025-01-28 45.41 45.49 45.39 45.48 1.8M
2025-01-27 45.47 45.50 45.40 45.49 3.9M
2025-01-24 45.22 45.31 45.18 45.27 3.0M
2025-01-23 45.17 45.22 45.14 45.20 2.9M
2025-01-22 45.30 45.37 45.24 45.27 2.6M
2025-01-21 45.32 45.37 45.29 45.35 4.7M
2025-01-17 45.19 45.28 45.19 45.20 3.0M
2025-01-16 45.08 45.25 45.02 45.19 4.3M
2025-01-15 45.09 45.15 45.04 45.10 3.3M
2025-01-14 44.76 44.77 44.68 44.75 2.7M
2025-01-13 44.78 44.78 44.67 44.72 3.6M
2025-01-10 44.86 44.90 44.75 44.77 3.4M
2025-01-08 44.94 45.03 44.90 45.00 2.9M
2025-01-07 45.07 45.30 44.91 44.97 2.5M
2025-01-06 45.11 45.16 45.06 45.10 2.6M
2025-01-03 45.21 45.40 45.14 45.14 2.3M
2025-01-02 45.22 45.32 45.13 45.20 3.6M