iShares ESG Aware MSCI USA ETF

ESGU
🏛️ usa →
144.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 143.89 143.89 143.73 143.73 4.1K
09:31 143.71 143.71 143.71 143.71 0.2K
09:32 143.72 143.72 143.72 143.72 0.2K
09:33 143.78 143.78 143.77 143.78 0.8K
09:34 143.78 143.78 143.68 143.68 0.5K
09:35 143.70 143.70 143.66 143.66 1.1K
09:36 143.61 143.61 143.55 143.54 2.9K
09:37 143.49 143.49 143.49 143.49 0.2K
09:38 143.48 143.51 143.48 143.48 3.0K
09:39 143.48 143.51 143.44 143.45 2.3K
09:40 143.45 143.45 143.36 143.38 2.3K
09:41 143.36 143.37 143.29 143.30 2.4K
09:42 143.32 143.32 143.24 143.24 1.9K
09:43 143.30 143.30 143.24 143.25 1.7K
09:44 143.22 143.29 143.22 143.29 1.1K
09:45 143.24 143.39 143.24 143.37 4.2K
09:46 143.34 143.34 143.33 143.33 2.4K
09:47 143.37 143.45 143.37 143.45 2.6K
09:48 143.43 143.43 143.43 143.43 1.2K
09:50 143.54 143.62 143.54 143.62 2.0K
09:51 143.60 143.64 143.59 143.61 4.9K
09:52 143.45 143.45 143.37 143.37 3.0K
09:54 143.37 143.37 143.35 143.36 3.0K
09:55 143.36 143.40 143.36 143.40 2.7K
09:56 143.40 143.40 143.40 143.40 0.3K
09:57 143.40 143.40 143.32 143.32 1.1K
09:58 143.29 143.29 143.29 143.29 0.3K
09:59 143.31 143.31 143.31 143.31 0.2K
10:00 143.39 143.39 143.36 143.36 0.6K
10:01 143.43 143.43 143.43 143.43 0.4K
10:02 143.57 143.57 143.53 143.53 0.5K
10:03 143.51 143.56 143.51 143.56 2.4K
10:04 143.61 143.65 143.61 143.64 2.0K
10:05 143.65 143.67 143.65 143.67 3.1K
10:06 143.70 143.70 143.70 143.70 1.7K
10:07 143.75 143.75 143.75 143.75 1.4K
10:08 143.77 143.77 143.77 143.77 0.2K
10:09 143.78 143.83 143.78 143.83 3.3K
10:10 143.82 143.87 143.80 143.87 1.7K
10:11 143.89 143.90 143.89 143.90 1.3K
10:12 143.89 143.89 143.89 143.89 0.8K
10:13 143.87 143.87 143.87 143.87 0.8K
10:14 143.87 143.87 143.85 143.86 1.2K
10:15 143.91 144.00 143.91 144.00 2.2K
10:16 143.98 143.98 143.98 143.98 1.0K
10:17 143.99 143.99 143.98 143.98 1.9K
10:18 143.90 143.90 143.90 143.90 1.5K
10:21 144.02 144.02 144.02 144.02 0.3K
10:22 144.01 144.01 143.98 143.98 0.9K
10:24 144.06 144.12 144.06 144.12 0.5K
10:25 144.09 144.09 144.04 144.04 2.2K
10:26 144.07 144.07 144.07 144.07 0.2K
10:27 144.03 144.03 144.01 144.01 0.7K
10:28 143.98 143.98 143.96 143.96 1.9K
10:32 144.03 144.03 144.03 144.03 1.2K
10:33 144.01 144.01 144.01 144.01 0.4K
10:35 144.01 144.01 144.01 144.01 1.2K
10:37 143.96 143.98 143.96 143.98 1.6K
10:38 144.01 144.01 144.01 144.01 0.8K
10:40 144.04 144.04 144.04 144.04 1.4K
10:47 143.99 143.99 143.99 143.99 0.6K
10:49 144.10 144.10 144.10 144.10 0.9K
10:50 143.95 143.95 143.95 143.95 0.3K
10:51 143.96 143.96 143.96 143.96 9.3K
10:52 144.02 144.04 144.02 144.04 0.8K
10:55 144.01 144.09 144.01 144.09 1.5K
10:57 144.07 144.07 144.07 144.07 4.9K
10:58 144.06 144.06 144.06 144.06 0.3K
10:59 144.04 144.04 144.04 144.04 0.7K
11:00 144.03 144.03 144.03 144.03 0.8K
11:04 143.86 143.86 143.86 143.86 0.4K
11:05 143.87 143.87 143.86 143.87 8.2K
11:06 143.87 143.87 143.87 143.87 0.4K
11:07 143.75 143.76 143.75 143.76 2.2K
11:08 143.72 143.72 143.72 143.72 0.2K
11:09 143.73 143.76 143.73 143.76 0.8K
11:10 143.76 143.76 143.76 143.76 0.3K
11:11 143.77 143.84 143.77 143.84 1.2K
11:12 143.87 143.87 143.87 143.87 0.5K
11:13 143.95 143.95 143.95 143.95 0.2K
11:14 143.96 143.97 143.96 143.97 0.4K
11:15 143.99 143.99 143.96 143.96 2.0K
11:16 143.95 143.95 143.95 143.95 0.7K
11:17 143.94 143.94 143.94 143.94 0.8K
11:18 143.92 143.92 143.91 143.91 0.8K
11:20 143.93 143.93 143.93 143.93 0.3K
11:21 143.92 143.92 143.88 143.88 0.8K
11:22 143.86 143.86 143.86 143.86 0.8K
11:23 143.83 143.84 143.83 143.84 0.6K
11:24 143.84 143.84 143.82 143.82 0.6K
11:25 143.79 143.79 143.76 143.76 0.5K
11:26 143.77 143.77 143.77 143.76 1.0K
11:28 143.68 143.70 143.68 143.70 1.0K
11:29 143.70 143.74 143.70 143.72 0.6K
11:30 143.79 143.82 143.79 143.80 0.7K
11:31 143.78 143.78 143.76 143.76 0.5K
11:32 143.78 143.78 143.78 143.78 0.1K
11:33 143.82 143.82 143.82 143.82 0.3K
11:34 143.89 143.89 143.89 143.89 0.2K
11:35 143.95 143.98 143.95 143.97 0.7K
11:36 143.95 143.98 143.95 143.98 0.9K
11:37 143.98 143.99 143.98 143.99 0.6K
11:39 143.97 144.01 143.97 144.01 1.0K
11:40 144.05 144.07 144.05 144.07 0.9K
11:41 144.06 144.09 144.06 144.09 0.6K
11:43 144.10 144.14 144.10 144.14 0.8K
11:44 144.15 144.15 144.15 144.15 0.5K
11:45 144.14 144.14 144.14 144.14 0.2K
11:46 144.12 144.12 144.12 144.12 0.6K
11:47 144.14 144.14 144.14 144.14 0.2K
11:48 144.14 144.14 144.13 144.13 1.4K
11:49 144.14 144.15 144.14 144.15 0.9K
11:50 144.14 144.14 144.09 144.11 1.1K
11:51 144.12 144.13 144.10 144.10 0.8K
11:52 144.13 144.13 144.13 144.13 0.4K
11:53 144.10 144.10 144.06 144.06 0.6K
11:54 144.11 144.11 144.11 144.11 0.2K
11:55 144.12 144.13 144.11 144.13 0.7K
11:56 144.12 144.12 144.08 144.10 0.8K
11:58 144.04 144.04 144.04 144.04 0.6K
11:59 144.07 144.07 144.07 144.07 0.5K
12:00 144.05 144.12 144.05 144.12 1.3K
12:01 144.08 144.11 144.08 144.11 1.0K
12:02 144.13 144.13 144.13 144.13 0.1K
12:03 144.11 144.11 144.07 144.07 0.6K
12:05 144.04 144.06 144.04 144.04 1.6K
12:06 144.06 144.07 144.06 144.07 0.6K
12:07 144.08 144.08 144.06 144.06 0.7K
12:09 144.06 144.06 144.06 144.06 0.2K
12:10 144.05 144.05 144.05 144.05 0.4K
12:11 144.04 144.04 144.03 144.03 1.0K
12:12 144.03 144.05 144.03 144.04 2.0K
12:13 144.05 144.05 144.03 144.03 0.8K
12:14 144.00 144.00 144.00 144.00 1.3K
12:15 144.02 144.05 144.02 144.05 1.0K
12:16 144.06 144.07 144.06 144.07 0.6K
12:17 144.06 144.07 144.04 144.04 1.2K
12:18 144.04 144.04 144.04 144.04 0.2K
12:19 144.01 144.01 144.00 144.00 0.3K
12:20 144.02 144.03 144.02 144.03 0.8K
12:22 143.98 143.98 143.94 143.94 0.8K
12:23 143.90 143.90 143.90 143.90 0.4K
12:24 143.91 143.92 143.91 143.92 0.6K
12:25 143.93 143.96 143.93 143.96 0.6K
12:26 143.94 143.94 143.89 143.89 0.4K
12:27 143.88 143.88 143.88 143.88 0.3K
12:28 143.88 143.88 143.87 143.87 1.3K
12:29 143.85 143.86 143.85 143.86 0.5K
12:30 143.87 143.91 143.87 143.91 1.0K
12:31 144.02 144.02 144.02 144.01 0.3K
12:32 144.00 144.05 144.00 144.04 0.4K
12:33 144.06 144.06 144.04 144.04 0.3K
12:35 144.06 144.06 144.04 144.04 0.8K
12:36 144.03 144.03 144.03 144.03 0.1K
12:37 144.02 144.02 144.02 144.02 0.3K
12:38 144.01 144.01 144.01 144.01 0.1K
12:40 143.96 143.96 143.84 143.84 2.4K
12:41 143.87 143.89 143.87 143.89 0.7K
12:42 143.89 143.94 143.89 143.94 0.9K
12:43 143.94 143.94 143.94 143.94 0.6K
12:44 143.92 143.92 143.92 143.92 0.2K
12:45 143.87 143.88 143.87 143.88 0.9K
12:46 143.92 143.92 143.92 143.92 0.1K
12:47 143.91 143.91 143.91 143.91 0.1K
12:48 143.88 143.88 143.85 143.85 0.8K
12:49 143.83 143.83 143.83 143.83 0.1K
12:50 143.83 143.86 143.83 143.85 0.6K
12:51 143.84 143.84 143.84 143.84 1.0K
12:53 143.79 143.80 143.79 143.80 1.2K
12:54 143.79 143.80 143.79 143.80 0.5K
12:55 143.81 143.84 143.81 143.84 0.4K
12:56 143.81 143.81 143.81 143.81 0.3K
12:57 143.86 143.86 143.82 143.82 0.7K
12:59 143.81 143.81 143.81 143.81 0.3K
13:01 143.82 143.82 143.82 143.82 0.4K
13:02 143.82 143.82 143.80 143.80 1.7K
13:03 143.78 143.78 143.78 143.78 0.2K
13:04 143.76 143.76 143.76 143.76 0.6K
13:05 143.80 143.80 143.80 143.80 0.9K
13:06 143.84 143.84 143.84 143.84 0.1K
13:07 143.83 143.85 143.83 143.85 0.5K
13:08 143.86 143.89 143.86 143.89 0.5K
13:09 143.88 143.88 143.85 143.85 0.9K
13:10 143.85 143.85 143.85 143.85 0.1K
13:11 143.82 143.82 143.82 143.82 0.2K
13:12 143.86 143.86 143.86 143.86 0.2K
13:13 143.90 143.91 143.90 143.91 0.8K
13:14 143.85 143.92 143.85 143.90 3.3K
13:15 143.83 143.83 143.80 143.80 0.5K
13:16 143.78 143.78 143.78 143.78 0.6K
13:17 143.86 143.87 143.86 143.87 1.0K
13:18 143.85 143.85 143.85 143.85 0.2K
13:19 143.80 143.80 143.79 143.79 0.4K
13:20 143.76 143.76 143.76 143.76 0.7K
13:21 143.69 143.69 143.66 143.66 1.8K
13:22 143.62 143.62 143.57 143.57 1.3K
13:23 143.57 143.57 143.56 143.56 2.8K
13:24 143.59 143.59 143.56 143.56 4.1K
13:25 143.58 143.71 143.58 143.71 1.7K
13:26 143.73 143.73 143.73 143.73 1.4K
13:29 143.68 143.68 143.68 143.68 0.5K
13:30 143.68 143.72 143.68 143.70 0.6K
13:31 143.66 143.66 143.66 143.66 0.2K
13:32 143.63 143.63 143.63 143.63 0.5K
13:34 143.60 143.63 143.60 143.63 0.5K
13:35 143.59 143.59 143.59 143.59 2.6K
13:36 143.54 143.54 143.51 143.51 0.4K
13:37 143.54 143.55 143.54 143.55 0.6K
13:38 143.59 143.59 143.59 143.59 0.6K
13:40 143.57 143.57 143.54 143.54 0.8K
13:41 143.54 143.54 143.53 143.53 0.4K
13:42 143.53 143.53 143.53 143.53 2.2K
13:43 143.50 143.54 143.50 143.54 0.5K
13:44 143.54 143.57 143.54 143.57 0.8K
13:46 143.52 143.53 143.51 143.53 0.5K
13:48 143.53 143.53 143.53 143.53 0.3K
13:49 143.51 143.51 143.44 143.44 0.9K
13:50 143.46 143.50 143.46 143.50 0.6K
13:51 143.50 143.50 143.50 143.50 0.4K
13:52 143.46 143.46 143.45 143.46 0.7K
13:53 143.48 143.50 143.48 143.50 4.4K
13:54 143.49 143.49 143.49 143.49 0.7K
13:56 143.45 143.45 143.45 143.45 0.5K
13:57 143.41 143.41 143.41 143.41 0.4K
13:58 143.36 143.38 143.36 143.38 0.4K
13:59 143.34 143.34 143.33 143.33 0.9K
14:00 143.28 143.28 143.24 143.24 0.8K
14:01 143.25 143.26 143.21 143.21 1.6K
14:02 143.19 143.19 143.14 143.16 1.0K
14:03 143.17 143.17 143.13 143.13 0.8K
14:04 143.15 143.15 143.06 143.07 1.0K
14:05 143.07 143.14 143.07 143.14 3.6K
14:06 143.17 143.22 143.16 143.22 1.3K
14:08 143.21 143.21 143.21 143.21 0.8K
14:09 143.21 143.21 143.21 143.21 0.4K
14:10 143.25 143.27 143.25 143.27 1.1K
14:11 143.30 143.34 143.30 143.34 0.4K
14:12 143.37 143.39 143.37 143.39 0.9K
14:13 143.37 143.37 143.35 143.35 0.8K
14:14 143.37 143.37 143.37 143.37 0.6K
14:15 143.46 143.50 143.46 143.49 1.9K
14:16 143.53 143.53 143.53 143.53 0.5K
14:17 143.55 143.55 143.54 143.54 1.1K
14:18 143.58 143.58 143.56 143.56 0.9K
14:19 143.59 143.59 143.59 143.59 0.3K
14:20 143.57 143.57 143.57 143.57 0.3K
14:21 143.61 143.61 143.60 143.60 0.8K
14:22 143.61 143.61 143.58 143.58 1.3K
14:23 143.54 143.59 143.54 143.59 0.4K
14:24 143.62 143.62 143.62 143.62 0.4K
14:25 143.62 143.65 143.62 143.65 0.9K
14:26 143.66 143.66 143.66 143.66 0.2K
14:27 143.62 143.62 143.62 143.62 0.7K
14:29 143.62 143.65 143.62 143.65 0.4K
14:30 143.64 143.66 143.64 143.65 0.6K
14:31 143.66 143.66 143.66 143.66 0.2K
14:32 143.69 143.69 143.69 143.69 0.7K
14:33 143.60 143.60 143.60 143.60 1.8K
14:36 143.63 143.63 143.63 143.63 0.2K
14:37 143.64 143.67 143.64 143.67 0.5K
14:38 143.70 143.71 143.70 143.71 0.6K
14:39 143.72 143.75 143.72 143.75 0.5K
14:40 143.81 143.86 143.81 143.86 1.1K
14:41 143.90 143.90 143.90 143.90 0.3K
14:42 143.91 143.91 143.90 143.90 0.6K
14:43 143.87 143.87 143.87 143.87 0.5K
14:44 143.82 143.84 143.82 143.84 0.9K
14:45 143.77 143.77 143.77 143.77 0.2K
14:46 143.77 143.77 143.74 143.74 0.4K
14:47 143.71 143.75 143.71 143.72 0.8K
14:48 143.76 143.78 143.76 143.78 0.4K
14:49 143.78 143.82 143.77 143.82 1.4K
14:50 143.79 143.79 143.79 143.79 0.5K
14:51 143.81 143.81 143.81 143.81 1.0K
14:53 143.81 143.81 143.81 143.81 0.7K
14:54 143.83 143.84 143.82 143.84 1.2K
14:55 143.86 143.86 143.86 143.85 1.0K
14:56 143.87 143.87 143.86 143.86 0.8K
14:57 143.81 143.81 143.81 143.81 0.7K
14:59 143.87 143.87 143.84 143.84 1.8K
15:01 143.84 143.84 143.84 143.84 0.6K
15:02 143.82 143.82 143.82 143.82 1.3K
15:05 143.85 143.86 143.85 143.86 0.7K
15:07 143.79 143.80 143.79 143.80 0.7K
15:09 143.81 143.81 143.80 143.80 0.8K
15:11 143.85 143.85 143.85 143.85 0.9K
15:14 143.80 143.80 143.80 143.80 0.4K
15:16 143.79 143.79 143.79 143.79 0.8K
15:18 143.77 143.77 143.76 143.76 0.6K
15:19 143.74 143.74 143.72 143.72 1.4K
15:20 143.73 143.78 143.73 143.77 3.2K
15:21 143.76 143.76 143.76 143.76 0.4K
15:22 143.72 143.73 143.71 143.73 4.7K
15:23 143.71 143.71 143.71 143.71 1.2K
15:25 143.75 143.75 143.75 143.75 0.2K
15:26 143.74 143.74 143.72 143.72 1.6K
15:27 143.71 143.72 143.71 143.72 0.7K
15:28 143.71 143.71 143.71 143.71 0.3K
15:30 143.75 143.78 143.75 143.78 2.2K
15:32 143.82 143.82 143.79 143.79 0.7K
15:33 143.79 143.79 143.79 143.79 0.5K
15:35 143.72 143.72 143.72 143.72 0.7K
15:37 143.68 143.68 143.68 143.68 0.7K
15:38 143.67 143.67 143.67 143.67 0.3K
15:39 143.67 143.67 143.67 143.67 1.0K
15:42 143.68 143.74 143.68 143.72 1.5K
15:43 143.73 143.73 143.73 143.73 5.2K
15:44 143.76 143.76 143.76 143.76 0.7K
15:45 143.76 143.76 143.72 143.72 2.8K
15:46 143.72 143.72 143.72 143.72 1.6K
15:48 143.71 143.71 143.71 143.71 0.5K
15:49 143.72 143.72 143.72 143.72 0.3K
15:50 143.73 143.75 143.72 143.75 6.7K
15:51 143.78 143.78 143.76 143.76 2.3K
15:52 143.77 143.78 143.77 143.78 2.6K
15:53 143.77 143.83 143.77 143.83 5.1K
15:54 143.83 143.90 143.83 143.85 16.4K
15:55 143.79 143.80 143.77 143.80 4.1K
15:56 143.83 143.83 143.79 143.80 4.6K
15:57 143.81 143.86 143.81 143.83 4.5K
15:58 143.85 143.85 143.83 143.84 9.8K
15:59 143.85 143.91 143.82 143.84 62.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 144.13 144.83 143.83 144.75 0.5M
2025-09-25 143.89 144.15 143.06 143.84 0.4M
2025-09-24 145.34 145.34 144.24 144.58 0.4M
2025-09-23 145.87 145.94 144.76 145.03 0.4M
2025-09-22 144.81 145.94 144.81 145.86 0.7M
2025-09-19 144.93 145.28 144.39 145.14 0.4M
2025-09-18 144.30 145.01 143.96 144.45 0.7M
2025-09-17 143.70 144.19 142.54 143.64 0.7M
2025-09-16 144.07 144.21 143.54 143.73 1.6M
2025-09-15 144.03 144.43 144.03 144.37 0.7M
2025-09-12 143.72 144.00 143.52 143.59 0.7M
2025-09-11 142.89 143.89 142.80 143.75 0.9M
2025-09-10 142.84 143.02 142.12 142.50 0.7M
2025-09-09 141.77 142.23 141.41 142.13 0.5M
2025-09-08 141.81 141.99 141.44 141.80 0.5M
2025-09-05 142.35 142.39 140.53 141.42 0.3M
2025-09-04 140.70 141.73 140.45 141.72 0.3M
2025-09-03 140.42 140.73 139.88 140.59 0.3M
2025-09-02 139.16 139.96 138.75 139.92 0.4M
2025-08-29 141.65 141.66 140.67 141.02 0.3M
2025-08-28 141.50 142.07 141.25 141.97 0.5M
2025-08-27 140.90 141.55 140.90 141.43 0.3M
2025-08-26 140.41 141.08 140.29 141.03 0.2M
2025-08-25 140.75 141.06 140.41 140.43 1.1M
2025-08-22 139.28 141.35 139.28 141.08 0.3M
2025-08-21 138.99 139.43 138.57 138.91 0.6M
2025-08-20 139.58 139.67 138.24 139.42 0.3M
2025-08-19 140.62 140.77 139.51 139.76 0.4M
2025-08-18 140.37 140.72 140.32 140.59 0.5M
2025-08-15 141.13 141.13 140.39 140.60 0.3M
2025-08-14 140.42 141.06 140.39 140.78 0.3M
2025-08-13 140.89 141.15 140.50 140.95 0.3M
2025-08-12 139.48 140.48 139.13 140.44 0.7M
2025-08-11 139.35 139.71 138.72 138.96 0.3M
2025-08-08 138.67 139.43 138.67 139.35 0.2M
2025-08-07 139.18 139.37 137.63 138.34 0.3M
2025-08-06 137.51 138.52 137.39 138.38 0.5M
2025-08-05 138.14 138.35 137.14 137.33 1.0M
2025-08-04 136.72 138.08 136.72 138.08 0.4M
2025-08-01 136.80 136.80 135.34 135.88 0.3M
2025-07-31 139.81 139.94 137.94 138.24 0.5M
2025-07-30 138.87 139.39 138.09 138.68 0.5M
2025-07-29 139.47 139.47 138.60 138.80 0.3M
2025-07-28 139.32 139.35 138.84 139.06 0.4M
2025-07-25 138.71 139.25 138.64 139.14 0.4M
2025-07-24 138.45 138.85 138.41 138.51 0.4M
2025-07-23 137.79 138.40 137.46 138.40 0.4M
2025-07-22 137.25 137.50 136.68 137.36 0.7M
2025-07-21 137.24 137.80 137.11 137.19 0.8M
2025-07-18 137.53 137.53 136.76 137.06 0.4M
2025-07-17 136.28 137.14 136.24 137.09 0.3M
2025-07-16 136.10 136.29 134.82 136.21 0.5M
2025-07-15 136.88 136.89 135.73 135.75 0.2M
2025-07-14 136.01 136.41 135.67 136.34 0.3M
2025-07-11 135.95 136.28 135.64 136.04 0.4M
2025-07-10 136.40 136.85 135.99 136.57 0.4M
2025-07-09 135.98 136.38 135.60 136.34 0.6M
2025-07-08 135.76 135.87 135.34 135.46 0.4M
2025-07-07 136.19 136.27 134.97 135.57 0.5M
2025-07-03 135.99 136.78 135.99 136.58 0.3M
2025-07-02 134.79 135.60 134.79 135.60 1.1M
2025-07-01 134.91 135.24 134.52 134.94 0.6M
2025-06-30 135.03 135.44 134.58 135.30 0.9M
2025-06-27 134.05 134.74 133.51 134.33 0.4M
2025-06-26 133.23 133.84 132.98 133.80 0.6M
2025-06-25 132.97 133.11 132.53 132.74 0.3M
2025-06-24 132.09 132.96 131.98 132.80 0.4M
2025-06-23 130.01 131.28 129.39 131.23 0.7M
2025-06-20 131.03 131.14 129.64 129.97 0.3M
2025-06-18 130.64 131.15 130.17 130.33 0.5M
2025-06-17 130.90 131.27 130.19 130.35 1.0M
2025-06-16 130.82 131.81 130.82 131.48 0.4M
2025-06-13 130.85 131.59 130.19 130.45 0.5M
2025-06-12 131.13 132.05 131.13 132.05 0.4M
2025-06-11 132.06 132.32 131.05 131.50 0.4M
2025-06-10 131.26 131.95 131.07 131.89 0.4M
2025-06-09 131.40 131.56 131.06 131.24 0.5M
2025-06-06 131.00 131.53 130.74 131.18 0.2M
2025-06-05 130.91 131.23 129.56 129.89 1.2M
2025-06-04 130.64 130.91 130.35 130.46 0.3M
2025-06-03 129.60 130.68 129.53 130.49 0.3M
2025-06-02 128.66 129.64 127.95 129.63 0.4M
2025-05-30 128.79 129.30 127.65 128.98 0.4M
2025-05-29 129.72 129.72 128.26 129.12 0.6M
2025-05-28 129.36 129.73 128.42 128.55 0.6M
2025-05-27 128.10 129.34 127.83 129.33 0.4M
2025-05-23 125.98 127.26 125.98 126.68 0.6M
2025-05-22 127.59 128.35 127.22 127.59 0.4M
2025-05-21 128.80 129.70 127.32 127.55 0.6M
2025-05-20 129.84 130.06 129.14 129.83 0.4M
2025-05-19 128.64 130.39 128.64 130.27 0.3M
2025-05-16 129.40 130.14 129.06 130.13 0.3M
2025-05-15 128.05 129.34 128.05 129.25 1.0M
2025-05-14 128.61 128.85 128.14 128.54 0.3M
2025-05-13 127.70 128.91 127.55 128.41 0.5M
2025-05-12 127.14 127.51 126.19 127.51 0.5M
2025-05-09 123.86 123.96 122.96 123.29 0.3M
2025-05-08 123.44 124.60 122.70 123.37 0.4M
2025-05-07 122.26 122.95 121.35 122.51 0.5M
2025-05-06 121.82 122.87 121.55 121.94 0.6M
2025-05-05 122.69 123.72 122.66 123.04 0.3M
2025-05-02 123.30 123.99 122.87 123.61 0.3M
2025-05-01 122.30 123.03 121.66 121.73 0.6M
2025-04-30 119.21 121.35 118.11 121.08 0.4M
2025-04-29 119.58 121.06 119.55 120.83 0.3M
2025-04-28 120.21 120.56 118.76 120.06 0.9M
2025-04-25 119.07 120.07 118.54 119.99 0.3M
2025-04-24 116.96 119.18 116.64 119.10 0.3M
2025-04-23 117.76 118.73 116.22 116.63 0.9M
2025-04-22 113.11 115.20 113.10 114.73 0.5M
2025-04-21 113.43 113.53 110.69 111.81 0.5M
2025-04-17 114.84 115.65 114.20 114.68 0.6M
2025-04-16 115.73 116.46 113.31 114.54 0.3M
2025-04-15 117.50 118.27 116.88 117.13 0.3M
2025-04-14 118.53 118.53 116.29 117.23 0.6M
2025-04-11 113.86 116.65 113.19 116.12 0.5M
2025-04-10 115.97 116.26 111.15 114.16 0.9M
2025-04-09 107.25 118.97 107.25 118.51 0.8M
2025-04-08 113.62 114.39 106.56 108.06 1.2M
2025-04-07 106.54 114.13 105.18 109.84 1.8M
2025-04-04 113.96 114.68 110.20 110.23 2.2M
2025-04-03 118.57 119.40 117.15 117.16 1.2M
2025-04-02 121.15 123.81 121.15 123.29 0.4M
2025-04-01 121.45 122.75 120.72 122.43 0.4M
2025-03-31 119.76 122.14 119.19 121.91 0.5M
2025-03-28 123.26 123.55 121.07 121.22 0.6M
2025-03-27 123.79 124.58 123.36 123.74 0.4M
2025-03-26 125.53 125.79 123.88 124.22 0.5M
2025-03-25 125.62 125.96 125.39 125.68 0.7M
2025-03-24 124.56 125.65 124.47 125.43 0.5M
2025-03-21 121.96 123.31 121.90 123.20 0.3M
2025-03-20 122.63 124.13 122.51 123.11 0.3M
2025-03-19 122.35 124.27 122.29 123.41 0.4M
2025-03-18 122.79 122.91 121.67 122.11 0.3M
2025-03-17 122.59 124.31 122.59 123.74 1.0M
2025-03-14 121.26 123.03 121.26 122.83 0.4M
2025-03-13 122.00 122.03 119.84 120.24 0.8M
2025-03-12 122.47 122.88 120.81 121.95 0.8M
2025-03-11 121.89 122.77 120.41 121.19 1.1M
2025-03-10 123.79 124.26 121.20 122.18 1.2M
2025-03-07 124.50 126.02 123.40 125.60 0.7M
2025-03-06 125.61 126.70 124.47 124.97 0.9M
2025-03-05 126.00 127.83 125.30 127.41 1.1M
2025-03-04 126.54 127.99 125.05 126.04 1.0M
2025-03-03 130.29 130.58 126.82 127.64 1.0M
2025-02-28 127.94 130.02 127.43 129.89 1.2M
2025-02-27 130.68 130.75 127.89 127.92 3.9M
2025-02-26 130.38 131.14 129.49 130.05 0.3M
2025-02-25 130.48 130.66 128.96 129.85 0.7M
2025-02-24 131.68 131.77 130.40 130.52 0.9M
2025-02-21 133.60 133.65 131.19 131.25 0.5M
2025-02-20 133.86 133.98 132.98 133.67 0.5M
2025-02-19 133.46 134.20 133.41 134.17 0.4M
2025-02-18 133.75 133.94 133.27 133.94 0.4M
2025-02-14 133.47 133.72 133.36 133.45 0.6M
2025-02-13 132.38 133.60 132.18 133.55 0.6M
2025-02-12 131.24 132.46 131.23 132.17 0.3M
2025-02-11 132.06 132.79 132.06 132.68 0.3M
2025-02-10 132.39 132.79 132.19 132.57 0.3M
2025-02-07 133.02 133.35 131.60 131.78 0.3M
2025-02-06 133.17 133.21 132.27 133.03 0.7M
2025-02-05 131.91 132.75 131.46 132.75 0.6M
2025-02-04 131.31 132.27 131.29 132.15 0.4M
2025-02-03 130.12 131.95 129.77 131.39 0.6M
2025-01-31 133.47 134.12 132.17 132.26 0.3M
2025-01-30 132.64 133.44 132.20 133.01 0.5M
2025-01-29 132.68 132.88 131.80 132.32 0.8M
2025-01-28 132.15 133.18 131.39 132.94 0.6M
2025-01-27 130.75 131.94 130.75 131.73 0.5M
2025-01-24 134.26 134.50 133.63 133.88 0.6M
2025-01-23 133.38 134.30 133.38 134.30 0.7M
2025-01-22 133.40 133.97 133.40 133.63 0.6M
2025-01-21 132.20 132.91 131.93 132.90 0.3M
2025-01-17 131.68 132.09 131.36 131.66 1.0M
2025-01-16 130.63 130.93 130.21 130.36 4.5M
2025-01-15 130.12 130.80 129.81 130.55 0.6M
2025-01-14 128.56 128.76 127.40 128.23 0.5M
2025-01-13 126.52 128.00 126.52 127.94 0.7M
2025-01-10 128.84 128.88 127.33 127.69 0.7M
2025-01-08 129.38 129.94 128.81 129.69 0.4M
2025-01-07 131.48 131.49 129.09 129.47 0.3M
2025-01-06 131.12 131.91 130.62 130.95 0.3M
2025-01-03 129.17 130.36 129.01 130.22 0.6M
2025-01-02 129.42 130.01 127.75 128.64 0.4M