iShares 1-3 Year Treasury Bond ETF

SHY
🏛️ usa →
82.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.86 82.87 82.86 82.87 118.7K
09:31 82.87 82.87 82.87 82.87 7.3K
09:32 82.87 82.87 82.87 82.87 17.1K
09:33 82.87 82.87 82.87 82.87 0.5K
09:35 82.87 82.87 82.87 82.87 5.4K
09:36 82.87 82.87 82.87 82.87 25.2K
09:37 82.87 82.87 82.87 82.87 11.0K
09:38 82.87 82.87 82.87 82.87 11.9K
09:39 82.87 82.87 82.86 82.87 5.4K
09:40 82.87 82.87 82.87 82.87 5.3K
09:41 82.87 82.87 82.87 82.87 2.1K
09:42 82.86 82.87 82.86 82.87 2.2K
09:43 82.87 82.87 82.87 82.87 2.5K
09:44 82.87 82.87 82.87 82.87 0.3K
09:45 82.87 82.87 82.87 82.87 0.5K
09:46 82.87 82.87 82.86 82.86 2.6K
09:47 82.87 82.87 82.86 82.86 12.7K
09:48 82.86 82.87 82.86 82.86 25.7K
09:49 82.87 82.87 82.87 82.87 0.5K
09:50 82.85 82.86 82.85 82.86 6.0K
09:51 82.85 82.86 82.85 82.86 0.7K
09:52 82.86 82.86 82.85 82.85 1.8K
09:53 82.85 82.86 82.85 82.86 1.1K
09:54 82.86 82.86 82.86 82.86 0.5K
09:55 82.85 82.86 82.85 82.86 0.6K
09:56 82.86 82.86 82.86 82.86 1.7K
09:58 82.86 82.86 82.85 82.85 18.8K
09:59 82.86 82.86 82.86 82.85 1.3K
10:00 82.85 82.86 82.85 82.85 139.3K
10:01 82.86 82.86 82.86 82.86 0.8K
10:02 82.85 82.85 82.85 82.85 1.7K
10:03 82.86 82.86 82.86 82.86 0.8K
10:06 82.86 82.86 82.86 82.86 0.4K
10:07 82.86 82.86 82.86 82.86 0.4K
10:08 82.85 82.85 82.85 82.85 0.9K
10:09 82.85 82.85 82.85 82.85 5.0K
10:10 82.86 82.86 82.86 82.86 1.8K
10:11 82.85 82.86 82.85 82.85 1.5K
10:12 82.85 82.86 82.85 82.86 0.4K
10:13 82.85 82.85 82.85 82.85 2.2K
10:14 82.85 82.86 82.85 82.86 2.0K
10:15 82.85 82.86 82.85 82.85 1.8K
10:16 82.86 82.86 82.86 82.86 0.3K
10:17 82.85 82.85 82.85 82.85 0.4K
10:18 82.85 82.86 82.85 82.86 0.4K
10:19 82.85 82.85 82.85 82.85 0.7K
10:20 82.85 82.85 82.85 82.85 0.7K
10:21 82.85 82.85 82.85 82.85 12.1K
10:22 82.86 82.86 82.85 82.86 1.1K
10:23 82.85 82.86 82.85 82.86 2.1K
10:24 82.85 82.85 82.85 82.85 0.3K
10:25 82.85 82.86 82.85 82.86 0.8K
10:26 82.85 82.85 82.85 82.85 2.3K
10:27 82.86 82.86 82.86 82.86 1.5K
10:28 82.86 82.86 82.86 82.86 5.3K
10:29 82.86 82.86 82.86 82.86 0.3K
10:30 82.85 82.86 82.85 82.86 1.7K
10:31 82.86 82.86 82.86 82.86 1.3K
10:32 82.86 82.86 82.85 82.86 4.9K
10:35 82.85 82.86 82.85 82.86 0.5K
10:36 82.86 82.86 82.85 82.85 9.9K
10:37 82.86 82.86 82.85 82.85 21.8K
10:38 82.85 82.85 82.85 82.85 1.5K
10:39 82.84 82.85 82.84 82.85 3.8K
10:40 82.85 82.85 82.85 82.85 2.3K
10:42 82.85 82.85 82.85 82.85 24.5K
10:43 82.85 82.85 82.85 82.85 1.9K
10:44 82.85 82.85 82.85 82.84 0.9K
10:46 82.85 82.85 82.84 82.84 0.5K
10:47 82.85 82.85 82.85 82.85 2.5K
10:48 82.85 82.85 82.85 82.85 1.0K
10:49 82.85 82.85 82.84 82.84 1.3K
10:50 82.85 82.85 82.85 82.85 1.0K
10:51 82.85 82.85 82.85 82.85 2.6K
10:52 82.85 82.85 82.85 82.85 0.7K
10:53 82.85 82.85 82.85 82.85 5.6K
10:56 82.85 82.85 82.84 82.84 3.3K
10:57 82.85 82.85 82.85 82.85 1.5K
10:58 82.85 82.85 82.85 82.85 2.5K
10:59 82.85 82.85 82.84 82.85 4.9K
11:00 82.85 82.85 82.85 82.85 3.2K
11:01 82.85 82.85 82.85 82.85 0.8K
11:02 82.85 82.85 82.85 82.85 0.5K
11:03 82.85 82.85 82.85 82.85 0.8K
11:04 82.85 82.85 82.85 82.85 0.2K
11:05 82.85 82.85 82.85 82.85 2.3K
11:06 82.85 82.85 82.85 82.85 0.7K
11:07 82.85 82.85 82.84 82.85 7.2K
11:08 82.85 82.85 82.85 82.85 1.9K
11:09 82.85 82.85 82.84 82.84 9.9K
11:10 82.84 82.84 82.84 82.84 0.6K
11:11 82.85 82.85 82.84 82.84 3.0K
11:12 82.85 82.85 82.85 82.85 2.2K
11:13 82.85 82.85 82.85 82.85 2.4K
11:14 82.85 82.85 82.85 82.84 1.5K
11:15 82.85 82.85 82.85 82.85 2.3K
11:16 82.85 82.85 82.85 82.85 9.0K
11:17 82.85 82.85 82.85 82.85 2.0K
11:18 82.84 82.84 82.84 82.84 0.7K
11:19 82.85 82.85 82.85 82.85 0.6K
11:20 82.84 82.84 82.84 82.84 0.3K
11:21 82.85 82.85 82.85 82.85 0.3K
11:22 82.84 82.85 82.84 82.85 1.8K
11:23 82.85 82.85 82.85 82.85 0.1K
11:24 82.85 82.85 82.84 82.84 1.1K
11:25 82.84 82.84 82.84 82.84 1.2K
11:26 82.84 82.84 82.84 82.84 1.5K
11:27 82.84 82.84 82.84 82.84 14.0K
11:28 82.85 82.85 82.84 82.85 29.0K
11:29 82.85 82.85 82.85 82.85 0.5K
11:30 82.85 82.85 82.85 82.85 0.5K
11:31 82.83 82.84 82.83 82.84 28.9K
11:32 82.83 82.83 82.83 82.83 0.4K
11:33 82.84 82.84 82.84 82.84 1.1K
11:34 82.84 82.84 82.84 82.84 0.7K
11:35 82.84 82.84 82.84 82.84 0.2K
11:36 82.84 82.84 82.84 82.84 1.3K
11:37 82.84 82.84 82.84 82.84 38.6K
11:38 82.84 82.84 82.83 82.84 4.3K
11:39 82.84 82.84 82.84 82.84 0.4K
11:40 82.84 82.84 82.84 82.84 0.9K
11:41 82.84 82.84 82.83 82.84 2.1K
11:42 82.84 82.85 82.83 82.85 11.0K
11:43 82.85 82.85 82.85 82.84 0.6K
11:44 82.85 82.85 82.84 82.84 2.0K
11:45 82.84 82.84 82.84 82.84 0.7K
11:46 82.84 82.84 82.84 82.84 1.4K
11:47 82.85 82.85 82.85 82.85 1.0K
11:48 82.85 82.85 82.85 82.85 5.7K
11:49 82.85 82.85 82.85 82.85 1.7K
11:50 82.85 82.85 82.85 82.85 0.9K
11:51 82.85 82.85 82.85 82.85 3.4K
11:52 82.85 82.85 82.85 82.85 1.3K
11:53 82.85 82.85 82.84 82.85 19.5K
11:54 82.85 82.85 82.85 82.85 0.2K
11:55 82.85 82.85 82.85 82.85 0.8K
11:56 82.85 82.85 82.85 82.85 5.5K
11:57 82.85 82.85 82.85 82.85 3.7K
11:58 82.85 82.85 82.84 82.85 3.3K
11:59 82.85 82.85 82.85 82.85 2.8K
12:00 82.85 82.85 82.85 82.85 0.5K
12:01 82.85 82.85 82.84 82.85 3.3K
12:02 82.85 82.85 82.85 82.85 1.5K
12:03 82.85 82.85 82.84 82.85 1.2K
12:04 82.84 82.85 82.84 82.85 2.3K
12:05 82.85 82.85 82.85 82.85 3.5K
12:06 82.85 82.85 82.85 82.85 7.0K
12:07 82.85 82.85 82.85 82.85 9.2K
12:08 82.85 82.85 82.85 82.85 0.8K
12:09 82.85 82.85 82.85 82.85 0.9K
12:10 82.85 82.85 82.85 82.85 1.4K
12:11 82.85 82.85 82.85 82.85 56.9K
12:12 82.85 82.86 82.85 82.86 5.4K
12:13 82.86 82.86 82.86 82.86 0.4K
12:14 82.86 82.86 82.86 82.86 45.8K
12:15 82.86 82.86 82.86 82.86 0.1K
12:16 82.86 82.86 82.84 82.85 150.8K
12:17 82.85 82.85 82.85 82.85 4.7K
12:18 82.85 82.85 82.85 82.85 2.0K
12:20 82.85 82.85 82.84 82.85 0.9K
12:21 82.85 82.85 82.84 82.84 1.5K
12:22 82.85 82.86 82.85 82.86 11.1K
12:23 82.86 82.86 82.86 82.86 3.4K
12:24 82.86 82.86 82.85 82.86 5.6K
12:25 82.86 82.86 82.86 82.86 0.2K
12:26 82.86 82.86 82.86 82.86 0.5K
12:27 82.86 82.86 82.85 82.86 0.8K
12:28 82.86 82.86 82.86 82.86 1.1K
12:29 82.86 82.86 82.86 82.86 0.5K
12:31 82.85 82.86 82.85 82.86 1.2K
12:32 82.85 82.86 82.85 82.86 0.7K
12:33 82.86 82.86 82.85 82.85 1.5K
12:34 82.86 82.86 82.86 82.86 0.8K
12:35 82.86 82.86 82.86 82.86 0.6K
12:36 82.86 82.86 82.85 82.85 1.5K
12:37 82.86 82.86 82.86 82.86 0.6K
12:38 82.86 82.86 82.85 82.85 8.6K
12:39 82.86 82.86 82.85 82.86 1.5K
12:40 82.86 82.86 82.86 82.86 1.8K
12:41 82.86 82.86 82.85 82.85 2.9K
12:42 82.86 82.86 82.86 82.86 0.2K
12:43 82.86 82.86 82.86 82.86 0.5K
12:44 82.85 82.85 82.85 82.85 0.2K
12:45 82.86 82.86 82.86 82.86 0.9K
12:46 82.85 82.86 82.85 82.86 3.0K
12:47 82.86 82.86 82.85 82.86 52.7K
12:48 82.85 82.86 82.85 82.86 1.7K
12:49 82.86 82.86 82.86 82.86 1.2K
12:50 82.86 82.86 82.85 82.85 0.5K
12:51 82.86 82.86 82.86 82.86 4.0K
12:52 82.86 82.86 82.86 82.86 2.1K
12:53 82.86 82.86 82.86 82.86 115.3K
12:54 82.86 82.86 82.85 82.85 0.7K
12:55 82.86 82.86 82.86 82.86 0.6K
12:56 82.86 82.86 82.85 82.85 3.6K
12:57 82.86 82.86 82.86 82.86 1.0K
12:58 82.86 82.86 82.86 82.86 1.4K
12:59 82.86 82.86 82.86 82.86 1.3K
13:00 82.86 82.86 82.85 82.85 4.9K
13:01 82.86 82.86 82.86 82.86 0.4K
13:02 82.86 82.86 82.86 82.86 1.0K
13:03 82.85 82.86 82.85 82.85 22.2K
13:04 82.86 82.86 82.86 82.86 2.0K
13:05 82.86 82.86 82.86 82.86 0.3K
13:06 82.86 82.86 82.86 82.85 0.7K
13:07 82.85 82.86 82.85 82.86 3.0K
13:09 82.86 82.86 82.86 82.86 0.2K
13:10 82.85 82.86 82.85 82.85 1.5K
13:11 82.86 82.86 82.85 82.86 4.7K
13:12 82.86 82.86 82.86 82.86 1.5K
13:13 82.86 82.86 82.86 82.86 1.3K
13:15 82.86 82.86 82.85 82.85 22.6K
13:17 82.85 82.85 82.85 82.85 13.0K
13:18 82.85 82.85 82.85 82.85 2.2K
13:19 82.85 82.85 82.85 82.85 0.6K
13:20 82.85 82.85 82.85 82.85 0.6K
13:21 82.85 82.85 82.84 82.85 5.2K
13:22 82.85 82.85 82.85 82.85 1.5K
13:23 82.85 82.85 82.85 82.85 0.9K
13:24 82.85 82.85 82.85 82.85 10.5K
13:25 82.84 82.85 82.84 82.85 15.0K
13:26 82.85 82.85 82.84 82.84 4.2K
13:28 82.85 82.85 82.84 82.85 5.7K
13:29 82.85 82.85 82.85 82.85 1.3K
13:30 82.84 82.85 82.84 82.85 1.8K
13:31 82.84 82.85 82.84 82.84 35.0K
13:32 82.84 82.84 82.84 82.84 6.0K
13:33 82.84 82.84 82.84 82.84 12.4K
13:34 82.83 82.84 82.83 82.84 3.8K
13:35 82.84 82.84 82.84 82.84 2.2K
13:36 82.84 82.84 82.84 82.84 2.1K
13:37 82.84 82.84 82.84 82.84 0.1K
13:38 82.84 82.84 82.83 82.83 1.6K
13:39 82.83 82.84 82.83 82.84 2.0K
13:40 82.84 82.84 82.83 82.84 1.5K
13:41 82.84 82.84 82.84 82.84 1.8K
13:42 82.84 82.84 82.84 82.84 4.1K
13:43 82.84 82.84 82.84 82.84 2.0K
13:44 82.84 82.84 82.83 82.84 4.2K
13:45 82.84 82.84 82.84 82.84 1.4K
13:46 82.84 82.84 82.84 82.84 4.0K
13:48 82.84 82.84 82.84 82.84 1.3K
13:49 82.84 82.84 82.84 82.84 0.9K
13:50 82.84 82.84 82.84 82.84 3.8K
13:52 82.84 82.84 82.83 82.84 11.6K
13:53 82.84 82.84 82.84 82.84 1.6K
13:54 82.83 82.85 82.83 82.85 8.5K
13:55 82.85 82.85 82.85 82.85 0.6K
13:56 82.85 82.85 82.85 82.85 1.0K
13:57 82.85 82.85 82.85 82.85 0.8K
13:58 82.85 82.85 82.85 82.85 1.7K
13:59 82.85 82.85 82.85 82.85 3.9K
14:00 82.85 82.85 82.85 82.85 0.8K
14:01 82.85 82.85 82.85 82.85 1.1K
14:02 82.85 82.85 82.85 82.85 2.8K
14:04 82.85 82.85 82.85 82.85 4.3K
14:05 82.85 82.86 82.85 82.86 3.7K
14:07 82.86 82.86 82.86 82.86 1.0K
14:08 82.86 82.86 82.86 82.86 0.6K
14:09 82.86 82.86 82.86 82.86 4.6K
14:10 82.86 82.86 82.85 82.85 1.5K
14:11 82.86 82.86 82.85 82.85 44.9K
14:12 82.85 82.85 82.85 82.85 0.6K
14:13 82.85 82.85 82.85 82.85 1.5K
14:14 82.84 82.85 82.84 82.85 1.6K
14:15 82.85 82.85 82.84 82.84 2.7K
14:16 82.84 82.84 82.84 82.84 1.2K
14:17 82.85 82.85 82.84 82.84 0.9K
14:18 82.85 82.85 82.84 82.84 6.1K
14:19 82.84 82.85 82.84 82.84 1.0K
14:20 82.84 82.84 82.84 82.84 1.0K
14:21 82.85 82.85 82.84 82.85 4.9K
14:22 82.84 82.84 82.84 82.84 1.7K
14:23 82.84 82.85 82.84 82.84 0.6K
14:24 82.85 82.85 82.84 82.84 15.9K
14:25 82.84 82.85 82.84 82.84 2.4K
14:26 82.84 82.84 82.84 82.84 16.1K
14:27 82.84 82.85 82.84 82.84 2.7K
14:28 82.85 82.85 82.85 82.85 1.6K
14:29 82.84 82.84 82.84 82.84 0.7K
14:30 82.84 82.84 82.84 82.84 1.3K
14:31 82.84 82.85 82.84 82.84 17.1K
14:32 82.84 82.84 82.84 82.84 1.4K
14:33 82.84 82.84 82.84 82.84 0.6K
14:34 82.84 82.85 82.84 82.85 6.5K
14:35 82.85 82.85 82.84 82.85 3.6K
14:36 82.84 82.85 82.84 82.85 2.4K
14:37 82.85 82.85 82.84 82.84 0.9K
14:38 82.84 82.84 82.84 82.84 0.2K
14:39 82.85 82.85 82.84 82.85 2.9K
14:41 82.85 82.85 82.85 82.85 1.4K
14:42 82.84 82.85 82.84 82.85 3.3K
14:43 82.84 82.85 82.84 82.84 1.9K
14:44 82.84 82.85 82.84 82.84 1.2K
14:45 82.84 82.84 82.84 82.84 1.4K
14:46 82.84 82.85 82.84 82.85 11.5K
14:47 82.85 82.85 82.84 82.84 6.0K
14:48 82.85 82.85 82.84 82.84 3.2K
14:49 82.85 82.85 82.85 82.85 0.2K
14:50 82.85 82.85 82.85 82.85 5.6K
14:51 82.85 82.85 82.84 82.84 1.2K
14:52 82.85 82.85 82.84 82.85 7.2K
14:53 82.85 82.85 82.85 82.85 22.0K
14:54 82.85 82.85 82.84 82.85 6.0K
14:55 82.84 82.85 82.84 82.85 0.5K
14:56 82.85 82.85 82.85 82.85 2.1K
14:57 82.85 82.85 82.84 82.84 3.5K
14:58 82.84 82.85 82.84 82.85 4.1K
15:01 82.85 82.85 82.85 82.85 1.7K
15:02 82.85 82.85 82.84 82.85 6.6K
15:03 82.84 82.84 82.84 82.84 2.7K
15:04 82.85 82.85 82.85 82.85 0.3K
15:05 82.85 82.85 82.85 82.85 2.6K
15:06 82.85 82.85 82.84 82.84 2.6K
15:07 82.85 82.85 82.85 82.85 6.1K
15:08 82.84 82.84 82.84 82.84 0.6K
15:09 82.85 82.85 82.84 82.85 6.2K
15:11 82.85 82.85 82.85 82.85 4.9K
15:12 82.85 82.85 82.85 82.85 3.5K
15:13 82.84 82.84 82.84 82.84 0.2K
15:14 82.85 82.85 82.85 82.85 17.7K
15:15 82.85 82.85 82.85 82.85 2.8K
15:16 82.84 82.84 82.84 82.84 0.3K
15:17 82.85 82.85 82.84 82.85 10.2K
15:18 82.85 82.85 82.85 82.85 5.6K
15:19 82.85 82.85 82.85 82.85 4.9K
15:20 82.85 82.85 82.85 82.85 5.9K
15:21 82.85 82.85 82.85 82.85 0.3K
15:22 82.85 82.85 82.85 82.85 4.2K
15:23 82.85 82.85 82.85 82.85 3.1K
15:24 82.85 82.85 82.85 82.85 2.4K
15:25 82.85 82.85 82.85 82.85 10.8K
15:26 82.85 82.85 82.85 82.85 2.8K
15:27 82.84 82.85 82.84 82.85 3.9K
15:28 82.85 82.85 82.85 82.85 5.4K
15:29 82.85 82.85 82.85 82.85 2.1K
15:30 82.85 82.85 82.85 82.85 8.9K
15:31 82.84 82.85 82.84 82.85 3.3K
15:32 82.84 82.85 82.84 82.85 15.9K
15:33 82.85 82.85 82.84 82.85 2.3K
15:34 82.85 82.85 82.85 82.85 14.2K
15:35 82.84 82.84 82.84 82.84 11.6K
15:36 82.85 82.85 82.85 82.85 10.9K
15:37 82.85 82.85 82.84 82.85 3.2K
15:38 82.85 82.85 82.84 82.84 13.3K
15:39 82.85 82.85 82.85 82.85 13.4K
15:40 82.85 82.85 82.85 82.85 10.9K
15:41 82.85 82.85 82.85 82.85 9.1K
15:42 82.85 82.85 82.85 82.85 11.4K
15:43 82.85 82.85 82.84 82.85 13.6K
15:44 82.85 82.85 82.84 82.84 15.4K
15:45 82.85 82.85 82.85 82.85 2.6K
15:46 82.84 82.85 82.84 82.84 14.6K
15:47 82.85 82.85 82.85 82.85 19.1K
15:48 82.85 82.85 82.85 82.85 13.4K
15:49 82.84 82.84 82.84 82.84 2.5K
15:50 82.85 82.85 82.84 82.85 25.6K
15:51 82.85 82.85 82.85 82.85 5.2K
15:52 82.85 82.85 82.85 82.85 20.7K
15:53 82.85 82.85 82.84 82.84 2.0K
15:54 82.85 82.85 82.84 82.84 21.9K
15:55 82.85 82.85 82.85 82.85 106.5K
15:56 82.85 82.85 82.84 82.84 21.6K
15:57 82.85 82.85 82.84 82.84 20.8K
15:58 82.85 82.85 82.85 82.85 1.5K
15:59 82.84 82.85 82.84 82.84 1,044.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 82.87 82.90 82.85 82.89 2.3M
2025-09-25 82.86 82.87 82.83 82.84 3.5M
2025-09-24 82.94 82.95 82.91 82.91 3.1M
2025-09-23 82.94 82.97 82.93 82.95 2.4M
2025-09-22 82.97 82.98 82.92 82.92 1.8M
2025-09-19 82.96 82.98 82.95 82.96 2.2M
2025-09-18 82.93 82.96 82.91 82.93 2.8M
2025-09-17 83.02 83.09 82.96 82.96 4.2M
2025-09-16 82.99 83.02 82.98 83.00 2.1M
2025-09-15 82.98 82.98 82.96 82.96 1.9M
2025-09-12 82.94 82.94 82.90 82.93 3.1M
2025-09-11 82.97 83.00 82.93 82.94 4.9M
2025-09-10 82.96 82.96 82.91 82.91 8.3M
2025-09-09 82.97 83.00 82.90 82.90 2.5M
2025-09-08 82.98 82.99 82.95 82.97 2.3M
2025-09-05 82.98 83.01 82.91 82.92 5.4M
2025-09-04 82.78 82.80 82.76 82.80 3.2M
2025-09-03 82.68 82.76 82.67 82.74 3.3M
2025-09-02 82.67 82.70 82.66 82.68 4.4M
2025-08-29 82.95 83.00 82.94 82.98 2.8M
2025-08-28 82.91 82.93 82.90 82.91 1.8M
2025-08-27 82.89 82.94 82.88 82.94 2.4M
2025-08-26 82.84 82.89 82.84 82.88 1.7M
2025-08-25 82.80 82.81 82.79 82.81 5.8M
2025-08-22 82.71 82.86 82.70 82.85 4.8M
2025-08-21 82.72 82.73 82.65 82.67 3.4M
2025-08-20 82.72 82.77 82.71 82.74 2.6M
2025-08-19 82.71 82.73 82.70 82.71 7.3M
2025-08-18 82.70 82.71 82.66 82.67 6.4M
2025-08-15 82.72 82.74 82.67 82.67 2.0M
2025-08-14 82.71 82.72 82.68 82.70 3.9M
2025-08-13 82.75 82.79 82.74 82.79 3.6M
2025-08-12 82.65 82.69 82.64 82.68 2.8M
2025-08-11 82.61 82.64 82.61 82.62 2.7M
2025-08-08 82.64 82.64 82.61 82.62 2.6M
2025-08-07 82.66 82.68 82.63 82.64 2.9M
2025-08-06 82.63 82.68 82.63 82.68 2.7M
2025-08-05 82.65 82.69 82.62 82.65 6.3M
2025-08-04 82.67 82.69 82.63 82.68 4.5M
2025-08-01 82.55 82.69 82.55 82.66 6.0M
2025-07-31 82.54 82.57 82.51 82.52 5.9M
2025-07-30 82.57 82.64 82.52 82.52 3.8M
2025-07-29 82.56 82.62 82.56 82.61 2.1M
2025-07-28 82.54 82.55 82.53 82.54 2.5M
2025-07-25 82.55 82.56 82.53 82.55 2.0M
2025-07-24 82.51 82.54 82.50 82.50 2.1M
2025-07-23 82.61 82.62 82.55 82.57 2.5M
2025-07-22 82.60 82.64 82.60 82.64 8.5M
2025-07-21 82.60 82.60 82.57 82.58 1.9M
2025-07-18 82.56 82.57 82.53 82.53 1.3M
2025-07-17 82.49 82.50 82.44 82.46 2.8M
2025-07-16 82.41 82.52 82.41 82.49 4.5M
2025-07-15 82.46 82.46 82.37 82.38 3.4M
2025-07-14 82.46 82.49 82.44 82.46 1.9M
2025-07-11 82.46 82.46 82.43 82.45 4.1M
2025-07-10 82.47 82.47 82.43 82.47 2.2M
2025-07-09 82.43 82.47 82.42 82.47 2.0M
2025-07-08 82.38 82.40 82.37 82.40 3.6M
2025-07-07 82.41 82.42 82.38 82.39 4.0M
2025-07-03 82.42 82.43 82.38 82.41 2.8M
2025-07-02 82.52 82.55 82.49 82.50 4.3M
2025-07-01 82.56 82.59 82.50 82.51 5.0M
2025-06-30 82.85 82.86 82.81 82.86 5.7M
2025-06-27 82.78 82.84 82.78 82.80 2.4M
2025-06-26 82.78 82.83 82.77 82.83 5.0M
2025-06-25 82.69 82.74 82.67 82.73 3.3M
2025-06-24 82.64 82.72 82.63 82.72 4.3M
2025-06-23 82.57 82.69 82.57 82.65 3.1M
2025-06-20 82.50 82.57 82.49 82.54 2.3M
2025-06-18 82.48 82.57 82.45 82.48 1.9M
2025-06-17 82.43 82.46 82.40 82.44 2.1M
2025-06-16 82.41 82.44 82.39 82.40 2.4M
2025-06-13 82.44 82.44 82.38 82.41 3.6M
2025-06-12 82.48 82.48 82.44 82.47 2.6M
2025-06-11 82.37 82.40 82.34 82.40 1.8M
2025-06-10 82.30 82.32 82.27 82.27 2.0M
2025-06-09 82.24 82.30 82.24 82.27 2.2M
2025-06-06 82.25 82.27 82.21 82.21 1.6M
2025-06-05 82.44 82.46 82.35 82.35 3.2M
2025-06-04 82.36 82.45 82.35 82.44 5.7M
2025-06-03 82.33 82.35 82.28 82.29 4.5M
2025-06-02 82.34 82.37 82.30 82.31 4.0M
2025-05-30 82.59 82.65 82.57 82.65 4.3M
2025-05-29 82.52 82.56 82.52 82.55 2.2M
2025-05-28 82.50 82.50 82.45 82.46 2.0M
2025-05-27 82.50 82.53 82.48 82.52 3.9M
2025-05-23 82.57 82.57 82.47 82.49 8.2M
2025-05-22 82.44 82.45 82.41 82.44 3.4M
2025-05-21 82.41 82.42 82.38 82.39 4.1M
2025-05-20 82.43 82.47 82.41 82.44 3.3M
2025-05-19 82.38 82.44 82.37 82.43 2.9M
2025-05-16 82.49 82.49 82.39 82.40 3.5M
2025-05-15 82.38 82.42 82.35 82.42 3.4M
2025-05-14 82.33 82.35 82.26 82.26 4.0M
2025-05-13 82.39 82.39 82.30 82.32 4.2M
2025-05-12 82.33 82.39 82.32 82.34 4.4M
2025-05-09 82.53 82.57 82.49 82.49 2.0M
2025-05-08 82.59 82.60 82.44 82.45 3.6M
2025-05-07 82.59 82.66 82.56 82.62 2.5M
2025-05-06 82.59 82.61 82.57 82.59 3.5M
2025-05-05 82.57 82.58 82.49 82.52 3.4M
2025-05-02 82.62 82.65 82.50 82.53 4.6M
2025-05-01 82.89 82.90 82.66 82.69 5.2M
2025-04-30 83.04 83.12 83.03 83.12 5.1M
2025-04-29 82.94 83.02 82.93 83.01 3.8M
2025-04-28 82.85 82.96 82.84 82.96 2.8M
2025-04-25 82.79 82.85 82.76 82.84 2.3M
2025-04-24 82.73 82.77 82.71 82.77 4.0M
2025-04-23 82.75 82.80 82.63 82.67 3.6M
2025-04-22 82.76 82.78 82.71 82.73 3.5M
2025-04-21 82.78 82.85 82.70 82.70 5.3M
2025-04-17 82.75 82.79 82.71 82.75 3.4M
2025-04-16 82.70 82.74 82.66 82.72 3.2M
2025-04-15 82.61 82.67 82.60 82.61 3.1M
2025-04-14 82.48 82.63 82.48 82.61 5.0M
2025-04-11 82.53 82.55 82.40 82.43 6.6M
2025-04-10 82.59 82.66 82.53 82.58 10.0M
2025-04-09 82.70 82.79 82.31 82.59 25.6M
2025-04-08 82.54 82.81 82.54 82.64 13.1M
2025-04-07 82.89 82.94 82.52 82.69 18.4M
2025-04-04 82.98 83.07 82.68 82.68 12.6M
2025-04-03 82.69 82.77 82.67 82.73 6.7M
2025-04-02 82.53 82.53 82.39 82.42 3.1M
2025-04-01 82.46 82.52 82.44 82.48 4.3M
2025-03-31 82.74 82.77 82.66 82.73 4.6M
2025-03-28 82.59 82.69 82.59 82.67 4.1M
2025-03-27 82.52 82.55 82.50 82.52 2.2M
2025-03-26 82.49 82.52 82.48 82.48 3.7M
2025-03-25 82.49 82.54 82.48 82.50 2.7M
2025-03-24 82.54 82.54 82.46 82.47 2.4M
2025-03-21 82.62 82.64 82.58 82.58 3.2M
2025-03-20 82.60 82.60 82.52 82.53 3.0M
2025-03-19 82.37 82.51 82.34 82.51 3.9M
2025-03-18 82.38 82.43 82.38 82.39 3.4M
2025-03-17 82.40 82.45 82.37 82.39 4.6M
2025-03-14 82.49 82.49 82.41 82.42 3.9M
2025-03-13 82.42 82.52 82.39 82.48 2.9M
2025-03-12 82.42 82.48 82.40 82.42 3.5M
2025-03-11 82.53 82.60 82.47 82.48 4.7M
2025-03-10 82.49 82.56 82.46 82.53 4.6M
2025-03-07 82.50 82.52 82.34 82.38 3.5M
2025-03-06 82.38 82.43 82.33 82.39 4.6M
2025-03-05 82.48 82.50 82.33 82.34 4.3M
2025-03-04 82.51 82.58 82.40 82.43 5.2M
2025-03-03 82.30 82.43 82.29 82.42 5.3M
2025-02-28 82.53 82.62 82.50 82.62 4.4M
2025-02-27 82.41 82.48 82.40 82.47 4.6M
2025-02-26 82.41 82.46 82.37 82.44 2.3M
2025-02-25 82.38 82.44 82.37 82.41 3.6M
2025-02-24 82.23 82.30 82.22 82.30 2.5M
2025-02-21 82.14 82.26 82.14 82.24 3.6M
2025-02-20 82.11 82.14 82.10 82.10 2.1M
2025-02-19 82.04 82.09 82.04 82.09 2.7M
2025-02-18 82.07 82.08 82.03 82.03 2.8M
2025-02-14 82.10 82.13 82.08 82.10 3.1M
2025-02-13 81.97 82.00 81.96 81.99 3.5M
2025-02-12 81.91 81.92 81.87 81.88 4.5M
2025-02-11 81.98 82.01 81.98 81.99 2.9M
2025-02-10 82.02 82.04 82.00 82.01 2.6M
2025-02-07 82.02 82.03 81.97 81.97 3.5M
2025-02-06 82.06 82.09 82.05 82.06 2.1M
2025-02-05 82.07 82.13 82.07 82.09 3.5M
2025-02-04 81.96 82.04 81.96 82.04 3.2M
2025-02-03 81.99 82.04 81.94 81.96 3.5M
2025-01-31 82.29 82.32 82.26 82.29 3.0M
2025-01-30 82.27 82.30 82.26 82.28 2.0M
2025-01-29 82.29 82.29 82.19 82.23 2.8M
2025-01-28 82.24 82.28 82.23 82.28 3.0M
2025-01-27 82.28 82.29 82.22 82.26 3.6M
2025-01-24 82.14 82.19 82.12 82.14 2.2M
2025-01-23 82.06 82.11 82.06 82.09 3.4M
2025-01-22 82.11 82.12 82.06 82.09 2.7M
2025-01-21 82.11 82.12 82.06 82.11 2.4M
2025-01-17 82.11 82.12 82.07 82.08 2.2M
2025-01-16 82.01 82.12 82.00 82.10 4.8M
2025-01-15 82.04 82.05 82.01 82.05 3.7M
2025-01-14 81.88 81.89 81.86 81.87 2.3M
2025-01-13 81.84 81.85 81.81 81.85 4.9M
2025-01-10 81.93 81.94 81.83 81.83 6.2M
2025-01-08 81.95 81.99 81.95 81.98 2.7M
2025-01-07 81.97 81.99 81.90 81.93 4.0M
2025-01-06 81.96 81.99 81.94 81.98 2.3M
2025-01-03 82.00 82.01 81.94 81.96 2.8M
2025-01-02 82.00 82.01 81.93 81.96 4.0M