iShares MSCI Emerging Markets ex China ETF

EMXC
🏛️ usa →
67.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.66 66.66 66.66 66.66 12.1K
09:32 66.71 66.73 66.71 66.73 9.7K
09:33 66.73 66.73 66.73 66.73 1.4K
09:34 66.75 66.75 66.75 66.75 2.7K
09:35 66.79 66.79 66.78 66.78 0.6K
09:36 66.76 66.76 66.75 66.75 2.7K
09:37 66.72 66.72 66.71 66.71 2.8K
09:38 66.71 66.73 66.71 66.71 5.9K
09:39 66.71 66.72 66.71 66.72 0.6K
09:40 66.73 66.73 66.68 66.68 1.3K
09:41 66.69 66.72 66.69 66.71 1.9K
09:43 66.75 66.78 66.75 66.78 6.0K
09:44 66.77 66.78 66.77 66.77 6.8K
09:45 66.75 66.77 66.75 66.77 0.8K
09:46 66.77 66.80 66.77 66.80 1.7K
09:47 66.81 66.82 66.81 66.82 3.5K
09:48 66.82 66.82 66.82 66.82 1.2K
09:49 66.80 66.80 66.77 66.78 8.9K
09:50 66.78 66.81 66.78 66.78 23.6K
09:51 66.76 66.76 66.76 66.76 6.9K
09:52 66.76 66.78 66.76 66.78 1.6K
09:53 66.78 66.78 66.78 66.78 2.6K
09:54 66.79 66.80 66.77 66.77 1.5K
09:55 66.78 66.78 66.78 66.78 0.4K
09:56 66.77 66.79 66.76 66.78 3.1K
09:57 66.79 66.79 66.78 66.79 3.6K
09:58 66.79 66.80 66.79 66.80 13.5K
09:59 66.80 66.80 66.80 66.80 5.1K
10:00 66.80 66.84 66.80 66.84 2.5K
10:01 66.84 66.85 66.84 66.85 6.5K
10:02 66.85 66.85 66.84 66.84 0.5K
10:03 66.83 66.83 66.83 66.83 1.4K
10:04 66.79 66.79 66.78 66.78 1.2K
10:05 66.76 66.77 66.76 66.77 1.4K
10:06 66.75 66.76 66.75 66.76 13.1K
10:07 66.73 66.73 66.72 66.72 1.9K
10:08 66.73 66.73 66.73 66.73 0.4K
10:09 66.73 66.74 66.73 66.74 0.5K
10:10 66.75 66.76 66.75 66.76 4.1K
10:11 66.74 66.75 66.73 66.73 9.8K
10:12 66.73 66.76 66.73 66.75 1.6K
10:13 66.73 66.73 66.70 66.69 20.3K
10:14 66.71 66.72 66.70 66.70 2.0K
10:15 66.70 66.71 66.69 66.71 4.6K
10:16 66.70 66.72 66.70 66.70 13.9K
10:17 66.71 66.72 66.71 66.72 20.4K
10:18 66.72 66.72 66.69 66.69 1.9K
10:19 66.70 66.70 66.70 66.70 0.5K
10:20 66.69 66.69 66.69 66.69 2.1K
10:21 66.69 66.69 66.66 66.69 6.8K
10:22 66.70 66.71 66.70 66.70 9.8K
10:23 66.70 66.72 66.70 66.72 9.5K
10:24 66.70 66.70 66.70 66.70 3.7K
10:25 66.66 66.66 66.66 66.66 0.4K
10:26 66.67 66.67 66.65 66.66 1.9K
10:27 66.62 66.63 66.62 66.63 0.7K
10:28 66.62 66.64 66.62 66.64 2.9K
10:29 66.64 66.66 66.64 66.66 12.1K
10:30 66.65 66.66 66.65 66.66 3.0K
10:31 66.65 66.66 66.65 66.66 6.9K
10:32 66.67 66.67 66.65 66.65 6.7K
10:33 66.66 66.66 66.65 66.66 9.1K
10:34 66.65 66.66 66.65 66.66 0.6K
10:35 66.65 66.65 66.65 66.65 0.6K
10:36 66.65 66.68 66.65 66.67 3.4K
10:37 66.68 66.69 66.68 66.69 0.5K
10:38 66.68 66.72 66.68 66.72 5.9K
10:39 66.73 66.74 66.73 66.74 0.4K
10:40 66.74 66.75 66.74 66.75 1.4K
10:41 66.75 66.75 66.75 66.75 0.9K
10:42 66.75 66.78 66.75 66.78 2.5K
10:44 66.78 66.78 66.78 66.78 0.4K
10:45 66.78 66.78 66.75 66.75 0.9K
10:46 66.74 66.76 66.74 66.76 0.8K
10:47 66.75 66.75 66.75 66.75 0.2K
10:48 66.75 66.76 66.75 66.76 1.4K
10:49 66.75 66.75 66.75 66.75 0.2K
10:50 66.73 66.73 66.72 66.72 98.1K
10:51 66.72 66.74 66.72 66.74 2.8K
10:52 66.76 66.76 66.76 66.76 2.7K
10:53 66.76 66.76 66.74 66.74 2.7K
10:54 66.73 66.73 66.73 66.73 0.2K
10:55 66.75 66.76 66.75 66.76 3.4K
10:56 66.74 66.74 66.73 66.73 0.7K
10:57 66.74 66.74 66.74 66.74 1.3K
10:59 66.74 66.74 66.74 66.74 1.1K
11:00 66.75 66.75 66.75 66.75 0.5K
11:01 66.74 66.74 66.74 66.74 0.5K
11:02 66.74 66.75 66.74 66.75 1.9K
11:03 66.76 66.78 66.76 66.76 5.1K
11:04 66.78 66.78 66.76 66.76 1.4K
11:05 66.77 66.77 66.77 66.77 0.4K
11:06 66.74 66.75 66.74 66.75 1.2K
11:07 66.75 66.76 66.75 66.76 0.5K
11:08 66.75 66.75 66.75 66.75 1.4K
11:09 66.75 66.75 66.74 66.74 1.7K
11:10 66.75 66.75 66.75 66.75 1.4K
11:11 66.74 66.75 66.73 66.73 1.3K
11:12 66.73 66.73 66.73 66.73 0.4K
11:13 66.73 66.75 66.73 66.75 2.1K
11:14 66.74 66.74 66.72 66.72 0.5K
11:15 66.71 66.73 66.71 66.73 3.0K
11:16 66.73 66.75 66.73 66.75 3.4K
11:17 66.75 66.76 66.75 66.76 1.2K
11:19 66.76 66.78 66.76 66.78 1.5K
11:21 66.76 66.76 66.76 66.76 0.2K
11:22 66.77 66.77 66.77 66.77 0.7K
11:23 66.78 66.78 66.76 66.77 1.5K
11:24 66.77 66.78 66.77 66.77 3.7K
11:25 66.77 66.78 66.77 66.78 2.9K
11:26 66.78 66.79 66.78 66.79 2.9K
11:27 66.79 66.79 66.79 66.79 5.3K
11:28 66.80 66.80 66.80 66.80 5.7K
11:29 66.80 66.82 66.80 66.82 12.9K
11:30 66.83 66.83 66.83 66.83 4.0K
11:31 66.83 66.83 66.82 66.82 0.8K
11:32 66.83 66.83 66.83 66.83 1.0K
11:33 66.83 66.83 66.82 66.82 1.1K
11:34 66.83 66.83 66.81 66.82 1.2K
11:35 66.83 66.83 66.83 66.83 0.5K
11:36 66.83 66.83 66.83 66.83 1.3K
11:37 66.82 66.82 66.81 66.81 0.8K
11:38 66.80 66.80 66.79 66.79 1.6K
11:39 66.79 66.79 66.79 66.79 1.4K
11:40 66.82 66.82 66.81 66.81 1.5K
11:41 66.80 66.81 66.80 66.81 0.7K
11:42 66.79 66.79 66.79 66.79 0.7K
11:43 66.81 66.83 66.81 66.83 9.4K
11:44 66.83 66.83 66.83 66.83 5.0K
11:45 66.80 66.80 66.80 66.80 23.3K
11:46 66.81 66.81 66.80 66.81 4.8K
11:47 66.81 66.81 66.81 66.81 0.6K
11:48 66.82 66.82 66.82 66.82 0.8K
11:49 66.84 66.84 66.83 66.84 2.1K
11:51 66.81 66.82 66.81 66.82 1.0K
11:52 66.82 66.82 66.82 66.82 0.6K
11:53 66.81 66.81 66.80 66.80 0.5K
11:54 66.80 66.81 66.80 66.81 0.7K
11:55 66.80 66.80 66.80 66.80 1.2K
11:56 66.80 66.80 66.79 66.80 24.1K
11:57 66.79 66.80 66.79 66.80 1.2K
11:58 66.79 66.79 66.79 66.79 0.9K
11:59 66.78 66.78 66.77 66.78 3.3K
12:00 66.79 66.79 66.78 66.79 2.0K
12:01 66.79 66.79 66.79 66.79 1.2K
12:02 66.80 66.81 66.79 66.79 2.0K
12:03 66.79 66.80 66.79 66.80 5.0K
12:04 66.80 66.81 66.80 66.80 22.0K
12:05 66.81 66.81 66.81 66.81 3.0K
12:06 66.81 66.82 66.81 66.82 1.4K
12:07 66.82 66.82 66.81 66.81 0.5K
12:08 66.80 66.80 66.80 66.80 0.9K
12:09 66.81 66.81 66.80 66.81 1.2K
12:10 66.80 66.82 66.80 66.82 7.1K
12:11 66.82 66.82 66.80 66.80 1.9K
12:12 66.81 66.81 66.81 66.81 0.5K
12:13 66.80 66.80 66.80 66.80 1.5K
12:14 66.81 66.81 66.81 66.81 0.8K
12:15 66.83 66.83 66.83 66.83 1.4K
12:16 66.82 66.83 66.82 66.83 0.6K
12:17 66.82 66.83 66.82 66.83 5.7K
12:18 66.83 66.83 66.83 66.83 1.1K
12:19 66.84 66.85 66.84 66.85 0.8K
12:20 66.86 66.87 66.86 66.87 7.7K
12:21 66.88 66.89 66.88 66.89 19.1K
12:22 66.88 66.89 66.88 66.89 11.0K
12:23 66.89 66.90 66.89 66.89 2.7K
12:24 66.88 66.91 66.88 66.91 10.0K
12:25 66.91 66.92 66.90 66.91 4.2K
12:26 66.90 66.90 66.90 66.90 0.4K
12:27 66.91 66.91 66.91 66.91 4.2K
12:28 66.91 66.91 66.89 66.89 6.5K
12:29 66.89 66.91 66.89 66.91 2.1K
12:30 66.91 66.91 66.91 66.91 1.2K
12:31 66.91 66.91 66.91 66.91 1.1K
12:32 66.91 66.91 66.91 66.91 0.7K
12:33 66.88 66.89 66.88 66.89 2.6K
12:34 66.89 66.89 66.89 66.89 0.3K
12:35 66.89 66.91 66.89 66.91 5.2K
12:36 66.90 66.90 66.90 66.90 1.2K
12:37 66.91 66.91 66.90 66.91 2.0K
12:39 66.89 66.89 66.89 66.89 0.1K
12:40 66.90 66.90 66.90 66.90 4.8K
12:41 66.90 66.91 66.90 66.91 2.8K
12:42 66.91 66.91 66.90 66.90 1.5K
12:43 66.90 66.92 66.90 66.92 6.5K
12:44 66.92 66.93 66.92 66.92 2.9K
12:46 66.91 66.91 66.90 66.91 2.0K
12:47 66.91 66.92 66.91 66.92 3.4K
12:48 66.92 66.92 66.91 66.92 1.6K
12:49 66.93 66.93 66.92 66.93 1.4K
12:50 66.93 66.93 66.93 66.93 0.2K
12:51 66.92 66.92 66.92 66.92 1.6K
12:52 66.92 66.93 66.92 66.93 1.5K
12:53 66.93 66.93 66.93 66.93 7.5K
12:54 66.92 66.92 66.92 66.92 0.7K
12:55 66.92 66.92 66.91 66.92 3.3K
12:56 66.91 66.91 66.91 66.91 1.9K
12:57 66.92 66.93 66.92 66.93 2.1K
12:58 66.93 66.93 66.93 66.93 0.8K
12:59 66.92 66.93 66.92 66.93 0.7K
13:00 66.93 66.93 66.93 66.93 7.1K
13:02 66.94 66.94 66.94 66.94 0.8K
13:03 66.93 66.94 66.93 66.94 0.7K
13:05 66.92 66.93 66.92 66.93 5.4K
13:06 66.93 66.93 66.93 66.93 0.8K
13:07 66.92 66.92 66.92 66.92 0.8K
13:08 66.92 66.92 66.92 66.92 0.8K
13:09 66.93 66.93 66.93 66.93 0.6K
13:10 66.93 66.94 66.93 66.94 2.1K
13:11 66.94 66.94 66.94 66.94 0.7K
13:12 66.94 66.94 66.94 66.94 0.6K
13:13 66.95 66.96 66.95 66.96 0.7K
13:14 66.95 66.95 66.95 66.95 0.2K
13:15 66.94 66.94 66.93 66.93 0.9K
13:16 66.95 66.95 66.95 66.94 1.2K
13:17 66.93 66.94 66.93 66.94 1.9K
13:18 66.93 66.93 66.92 66.92 3.7K
13:19 66.92 66.92 66.92 66.92 1.4K
13:20 66.92 66.92 66.92 66.92 1.6K
13:21 66.91 66.91 66.91 66.91 0.1K
13:22 66.91 66.94 66.91 66.94 1.0K
13:23 66.93 66.93 66.93 66.93 0.5K
13:24 66.94 66.94 66.94 66.94 0.5K
13:25 66.94 66.94 66.94 66.94 0.3K
13:26 66.94 66.94 66.94 66.94 0.5K
13:27 66.95 66.95 66.95 66.95 0.4K
13:28 66.94 66.95 66.94 66.94 1.8K
13:30 66.95 66.95 66.94 66.94 0.4K
13:31 66.94 66.95 66.94 66.94 1.8K
13:32 66.93 66.94 66.93 66.94 1.2K
13:34 66.94 66.94 66.94 66.94 0.5K
13:35 66.94 66.94 66.94 66.94 0.3K
13:36 66.95 66.95 66.95 66.95 0.2K
13:37 66.95 66.95 66.95 66.95 0.3K
13:38 66.94 66.94 66.94 66.94 3.9K
13:40 66.95 66.95 66.95 66.94 0.2K
13:41 66.94 66.94 66.93 66.93 4.1K
13:42 66.94 66.94 66.94 66.94 2.0K
13:43 66.95 66.96 66.95 66.96 0.7K
13:44 66.96 66.96 66.96 66.96 0.7K
13:45 66.95 66.95 66.95 66.94 0.5K
13:46 66.95 66.95 66.95 66.94 0.9K
13:47 66.94 66.95 66.94 66.94 2.3K
13:48 66.94 66.94 66.94 66.94 0.4K
13:49 66.95 66.95 66.95 66.94 0.9K
13:50 66.94 66.94 66.94 66.94 1.1K
13:51 66.94 66.94 66.93 66.93 1.1K
13:52 66.93 66.93 66.93 66.93 0.8K
13:53 66.93 66.93 66.93 66.93 1.0K
13:55 66.91 66.91 66.91 66.91 0.2K
13:56 66.90 66.90 66.90 66.90 0.4K
13:57 66.90 66.92 66.90 66.92 2.8K
13:58 66.92 66.93 66.92 66.93 2.0K
14:00 66.95 66.96 66.95 66.94 2.3K
14:01 66.96 66.96 66.96 66.96 0.8K
14:02 66.96 66.96 66.96 66.95 0.4K
14:03 66.95 66.95 66.95 66.95 0.4K
14:04 66.96 66.96 66.95 66.95 1.8K
14:05 66.92 66.92 66.92 66.92 0.4K
14:06 66.93 66.93 66.93 66.93 2.0K
14:07 66.92 66.93 66.92 66.93 1.9K
14:09 66.93 66.93 66.93 66.93 4.0K
14:10 66.92 66.92 66.92 66.92 0.1K
14:11 66.92 66.92 66.91 66.92 1.5K
14:12 66.93 66.93 66.93 66.93 0.5K
14:14 66.94 66.94 66.93 66.93 4.4K
14:15 66.95 66.95 66.95 66.94 2.5K
14:16 66.95 66.96 66.95 66.96 0.9K
14:17 66.96 66.96 66.96 66.96 0.8K
14:18 66.96 66.96 66.96 66.96 1.6K
14:19 66.95 66.95 66.95 66.95 0.3K
14:20 66.95 66.95 66.95 66.95 2.0K
14:21 66.95 66.96 66.95 66.96 0.6K
14:22 66.96 66.96 66.96 66.96 0.3K
14:23 66.96 66.96 66.95 66.96 0.8K
14:24 66.97 66.97 66.97 66.97 1.0K
14:25 66.97 66.98 66.97 66.98 0.8K
14:26 66.98 66.98 66.98 66.98 0.2K
14:27 66.97 66.97 66.97 66.97 0.8K
14:28 66.95 66.96 66.95 66.96 3.4K
14:29 66.96 66.96 66.96 66.96 0.7K
14:30 66.97 66.97 66.97 66.97 1.1K
14:31 66.97 66.97 66.97 66.97 0.6K
14:32 66.96 66.97 66.96 66.97 2.0K
14:33 66.97 66.97 66.97 66.97 2.2K
14:34 66.98 66.98 66.98 66.98 0.7K
14:35 66.98 66.98 66.98 66.98 0.7K
14:37 66.99 66.99 66.99 66.99 0.5K
14:39 66.97 66.99 66.97 66.99 2.0K
14:40 66.98 66.99 66.98 66.99 8.0K
14:41 66.98 66.98 66.98 66.97 1.9K
14:43 66.97 66.97 66.97 66.97 0.3K
14:45 66.98 66.98 66.96 66.97 5.1K
14:46 66.96 66.96 66.95 66.96 2.8K
14:47 66.96 66.96 66.96 66.96 0.3K
14:48 66.98 66.98 66.98 66.98 3.0K
14:49 66.98 66.98 66.98 66.98 1.2K
14:50 66.98 66.98 66.98 66.98 0.4K
14:51 66.98 66.99 66.98 66.99 1.2K
14:53 66.98 66.98 66.98 66.98 0.4K
14:54 66.97 66.97 66.97 66.97 0.1K
14:55 66.98 66.98 66.98 66.98 0.7K
14:56 66.99 66.99 66.99 66.99 1.6K
14:57 67.00 67.00 67.00 67.00 1.3K
14:58 66.99 66.99 66.99 66.99 3.7K
14:59 66.99 66.99 66.99 66.99 0.9K
15:01 66.98 66.98 66.98 66.97 40.8K
15:02 66.98 66.98 66.98 66.98 0.5K
15:03 66.98 66.98 66.98 66.98 1.1K
15:04 66.98 66.98 66.98 66.98 1.3K
15:05 66.99 66.99 66.99 66.99 0.6K
15:09 66.97 66.97 66.97 66.97 1.4K
15:10 66.97 66.97 66.97 66.97 0.5K
15:11 66.96 66.97 66.96 66.96 1.6K
15:12 66.97 66.97 66.96 66.96 0.6K
15:13 66.96 66.96 66.96 66.96 0.2K
15:14 66.96 66.97 66.96 66.97 0.9K
15:15 66.96 66.96 66.96 66.96 1.1K
15:16 66.96 66.97 66.96 66.97 1.6K
15:17 66.97 66.97 66.97 66.97 1.8K
15:18 66.98 66.98 66.98 66.97 6.1K
15:19 66.98 66.98 66.98 66.98 0.2K
15:20 66.97 66.97 66.96 66.97 2.2K
15:22 66.96 66.97 66.96 66.97 0.6K
15:23 66.97 66.97 66.96 66.96 2.5K
15:24 66.97 66.97 66.97 66.97 0.8K
15:25 66.97 66.97 66.96 66.96 0.6K
15:26 66.97 66.97 66.97 66.97 1.4K
15:27 66.97 66.97 66.96 66.97 4.7K
15:28 66.97 66.97 66.97 66.97 1.3K
15:29 66.95 66.95 66.95 66.95 2.3K
15:30 66.95 66.95 66.93 66.94 19.2K
15:31 66.94 66.94 66.94 66.94 3.1K
15:32 66.93 66.94 66.93 66.94 4.2K
15:33 66.92 66.92 66.92 66.92 1.2K
15:35 66.93 66.93 66.93 66.93 0.4K
15:36 66.93 66.93 66.93 66.93 0.1K
15:37 66.92 66.93 66.92 66.93 2.6K
15:38 66.94 66.94 66.94 66.94 6.3K
15:39 66.95 66.95 66.95 66.95 3.3K
15:40 66.94 66.94 66.94 66.94 2.6K
15:41 66.95 66.95 66.95 66.94 1.2K
15:42 66.95 66.95 66.95 66.94 0.3K
15:43 66.95 66.97 66.95 66.97 31.5K
15:44 66.97 66.98 66.97 66.98 1.2K
15:45 66.98 66.99 66.98 66.99 7.7K
15:47 66.98 66.99 66.98 66.99 0.4K
15:48 66.98 66.99 66.98 66.99 20.1K
15:49 67.00 67.00 67.00 67.00 0.5K
15:50 67.01 67.01 66.99 66.99 3.5K
15:51 66.99 66.99 66.99 66.99 2.0K
15:52 66.98 66.98 66.98 66.98 0.8K
15:53 66.98 66.99 66.98 66.99 4.5K
15:54 67.00 67.01 67.00 67.01 2.1K
15:55 67.01 67.01 66.99 66.99 4.6K
15:56 66.99 66.99 66.99 66.99 4.3K
15:57 66.99 66.99 66.99 66.99 0.6K
15:58 66.99 67.00 66.99 67.00 3.4K
15:59 67.00 67.01 67.00 67.00 14.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.66 67.01 66.62 67.00 1.2M
2025-09-25 67.06 67.29 66.89 67.08 1.3M
2025-09-24 67.93 68.01 67.59 67.68 1.5M
2025-09-23 68.32 68.60 68.30 68.42 2.5M
2025-09-22 67.59 67.99 67.48 67.91 2.1M
2025-09-19 67.47 67.53 67.33 67.45 1.5M
2025-09-18 67.44 67.69 67.18 67.60 2.2M
2025-09-17 67.46 67.95 67.08 67.38 2.5M
2025-09-16 67.45 67.50 67.15 67.39 7.5M
2025-09-15 66.83 66.95 66.71 66.92 1.5M
2025-09-12 66.48 66.57 66.41 66.51 0.8M
2025-09-11 65.98 66.48 65.98 66.33 1.6M
2025-09-10 65.65 66.10 65.65 65.85 1.8M
2025-09-09 64.81 65.19 64.81 65.01 0.9M
2025-09-08 64.56 64.83 64.52 64.81 1.0M
2025-09-05 64.50 64.68 64.09 64.40 1.8M
2025-09-04 63.54 63.86 63.47 63.84 1.4M
2025-09-03 63.70 63.79 63.50 63.67 2.6M
2025-09-02 62.75 63.23 62.71 63.19 1.2M
2025-08-29 63.57 63.57 63.27 63.47 0.9M
2025-08-28 64.04 64.31 64.00 64.27 1.6M
2025-08-27 63.71 64.14 63.64 64.10 1.6M
2025-08-26 64.07 64.11 63.91 64.00 1.6M
2025-08-25 64.46 64.66 64.27 64.27 1.1M
2025-08-22 63.85 64.74 63.81 64.70 0.7M
2025-08-21 63.75 63.81 63.58 63.70 0.9M
2025-08-20 63.82 63.92 63.49 63.84 1.7M
2025-08-19 64.52 64.52 64.11 64.14 0.6M
2025-08-18 64.60 64.72 64.50 64.72 0.7M
2025-08-15 64.59 64.59 64.30 64.38 1.0M
2025-08-14 64.30 64.51 64.23 64.37 0.7M
2025-08-13 64.93 65.16 64.81 64.96 1.3M
2025-08-12 64.27 64.75 64.27 64.75 0.9M
2025-08-11 64.07 64.23 63.98 63.99 0.8M
2025-08-08 64.04 64.15 63.98 64.08 0.5M
2025-08-07 64.29 64.44 64.02 64.23 1.1M
2025-08-06 63.23 63.40 63.08 63.34 0.9M
2025-08-05 63.27 63.49 63.02 63.18 0.9M
2025-08-04 63.09 63.18 62.89 63.03 1.0M
2025-08-01 62.80 62.82 62.30 62.54 1.2M
2025-07-31 63.13 63.14 62.71 62.82 1.9M
2025-07-30 63.24 63.43 62.97 63.12 1.8M
2025-07-29 63.34 63.44 63.18 63.35 2.8M
2025-07-28 63.48 63.51 63.17 63.24 2.9M
2025-07-25 63.72 63.92 63.63 63.88 2.4M
2025-07-24 64.20 64.20 63.95 63.95 2.8M
2025-07-23 64.09 64.46 64.06 64.44 0.7M
2025-07-22 63.69 63.76 63.39 63.70 0.8M
2025-07-21 64.07 64.39 64.01 64.13 0.8M
2025-07-18 63.97 64.15 63.70 63.70 1.0M
2025-07-17 63.81 64.18 63.72 64.11 0.7M
2025-07-16 63.49 63.83 63.25 63.81 1.2M
2025-07-15 63.74 63.81 63.33 63.36 2.2M
2025-07-14 63.15 63.24 63.06 63.20 0.9M
2025-07-11 63.42 63.43 63.26 63.27 0.8M
2025-07-10 63.64 63.64 63.32 63.56 0.7M
2025-07-09 63.52 63.64 63.35 63.47 0.7M
2025-07-08 63.46 63.47 63.20 63.41 0.8M
2025-07-07 63.40 63.53 62.95 63.10 1.0M
2025-07-03 63.95 64.39 63.95 64.29 1.7M
2025-07-02 63.20 63.77 63.14 63.77 1.9M
2025-07-01 63.40 63.46 63.12 63.28 1.1M
2025-06-30 63.07 63.19 62.83 63.14 0.9M
2025-06-27 62.92 63.17 62.78 62.96 2.8M
2025-06-26 62.86 63.15 62.77 63.06 4.5M
2025-06-25 62.29 62.50 62.23 62.46 2.1M
2025-06-24 61.79 62.38 61.70 62.30 1.9M
2025-06-23 60.12 60.80 60.02 60.80 1.8M
2025-06-20 61.04 61.04 60.35 60.38 1.8M
2025-06-18 60.70 60.88 60.54 60.67 2.4M
2025-06-17 60.94 60.96 60.36 60.42 1.0M
2025-06-16 61.35 61.69 61.29 61.33 2.0M
2025-06-13 61.12 61.57 61.11 61.29 1.3M
2025-06-12 62.04 62.29 62.01 62.23 2.7M
2025-06-11 62.20 62.32 62.02 62.15 1.6M
2025-06-10 61.63 61.87 61.59 61.84 1.2M
2025-06-09 61.18 61.48 61.13 61.37 2.0M
2025-06-06 60.82 60.97 60.78 60.94 1.1M
2025-06-05 60.77 60.89 60.48 60.60 1.3M
2025-06-04 60.29 60.39 60.19 60.26 1.7M
2025-06-03 59.50 59.74 59.39 59.68 1.3M
2025-06-02 59.43 59.72 59.28 59.71 3.0M
2025-05-30 59.49 59.49 58.92 59.24 2.1M
2025-05-29 60.09 60.13 59.68 59.88 3.2M
2025-05-28 59.93 59.93 59.72 59.79 3.0M
2025-05-27 59.78 59.91 59.65 59.88 4.5M
2025-05-23 59.22 59.78 59.22 59.72 4.3M
2025-05-22 59.28 59.55 59.18 59.37 3.3M
2025-05-21 59.94 60.14 59.54 59.60 13.1M
2025-05-20 59.45 59.69 59.41 59.67 58.2M
2025-05-19 59.59 60.14 59.59 60.11 1.2M
2025-05-16 59.91 60.09 59.70 60.04 0.8M
2025-05-15 59.89 60.03 59.72 60.01 0.9M
2025-05-14 59.81 59.86 59.60 59.65 1.1M
2025-05-13 58.95 59.62 58.84 59.44 1.3M
2025-05-12 59.21 59.21 58.89 59.14 0.9M
2025-05-09 58.33 58.37 58.04 58.10 1.0M
2025-05-08 57.81 57.91 57.45 57.46 4.1M
2025-05-07 58.17 58.19 57.72 57.98 4.6M
2025-05-06 58.16 58.53 58.00 58.30 1.0M
2025-05-05 59.34 59.34 58.91 58.99 1.1M
2025-05-02 58.34 58.56 58.10 58.29 1.1M
2025-05-01 57.04 57.05 56.73 56.77 1.0M
2025-04-30 56.48 56.85 56.26 56.74 1.0M
2025-04-29 56.38 56.64 56.38 56.54 1.3M
2025-04-28 56.23 56.28 55.91 56.17 1.1M
2025-04-25 55.77 56.01 55.58 55.95 0.8M
2025-04-24 55.52 56.20 55.52 56.16 0.7M
2025-04-23 55.71 55.98 55.26 55.37 1.3M
2025-04-22 54.57 55.07 54.50 54.76 2.2M
2025-04-21 54.64 54.74 54.03 54.35 1.4M
2025-04-17 54.36 54.72 54.34 54.37 1.5M
2025-04-16 54.12 54.40 53.63 53.83 1.7M
2025-04-15 54.41 54.61 54.26 54.28 1.7M
2025-04-14 54.22 54.56 53.82 54.10 2.0M
2025-04-11 52.99 53.91 52.99 53.88 4.0M
2025-04-10 52.98 53.10 51.41 52.38 3.8M
2025-04-09 49.70 53.73 49.61 53.53 3.8M
2025-04-08 51.74 51.85 49.60 50.08 3.7M
2025-04-07 49.89 52.10 49.71 50.72 4.0M
2025-04-04 52.68 52.90 51.39 51.56 2.5M
2025-04-03 54.45 54.74 54.24 54.27 3.5M
2025-04-02 55.16 55.72 55.16 55.53 1.1M
2025-04-01 55.01 55.48 54.92 55.39 1.2M
2025-03-31 54.56 55.15 54.41 55.09 2.3M
2025-03-28 55.78 55.84 55.09 55.18 1.0M
2025-03-27 56.04 56.34 56.01 56.11 1.4M
2025-03-26 56.46 56.54 56.03 56.08 1.2M
2025-03-25 56.55 56.73 56.51 56.58 1.4M
2025-03-24 56.41 56.60 56.33 56.49 1.4M
2025-03-21 55.98 56.20 55.91 56.13 1.0M
2025-03-20 55.84 56.17 55.79 56.08 1.6M
2025-03-19 55.90 56.34 55.80 56.11 1.4M
2025-03-18 56.03 56.03 55.67 55.87 2.0M
2025-03-17 55.63 56.24 55.63 56.16 3.3M
2025-03-14 55.04 55.40 54.95 55.37 1.7M
2025-03-13 54.53 54.80 54.44 54.63 1.5M
2025-03-12 55.02 55.15 54.72 55.06 1.9M
2025-03-11 54.42 54.78 54.18 54.52 3.0M
2025-03-10 54.76 54.92 53.98 54.34 2.1M
2025-03-07 55.27 55.56 54.91 55.51 4.2M
2025-03-06 55.33 55.60 55.11 55.14 9.0M
2025-03-05 55.29 55.79 55.22 55.74 3.5M
2025-03-04 54.38 55.02 53.99 54.53 3.7M
2025-03-03 55.06 55.22 54.05 54.25 3.1M
2025-02-28 54.46 54.65 54.13 54.58 3.8M
2025-02-27 55.99 56.04 55.06 55.07 22.6M
2025-02-26 56.66 57.00 56.56 56.69 1.3M
2025-02-25 56.58 56.70 56.26 56.47 3.5M
2025-02-24 56.97 57.02 56.62 56.65 5.5M
2025-02-21 57.53 57.62 56.89 56.98 1.4M
2025-02-20 57.57 57.70 57.42 57.64 1.3M
2025-02-19 57.33 57.45 57.28 57.35 1.6M
2025-02-18 57.35 57.54 57.32 57.41 1.4M
2025-02-14 56.91 57.10 56.86 57.05 1.4M
2025-02-13 56.60 57.23 56.60 57.19 1.3M
2025-02-12 56.43 56.87 56.34 56.74 2.0M
2025-02-11 56.75 56.97 56.73 56.88 1.1M
2025-02-10 56.92 57.03 56.85 57.00 1.5M
2025-02-07 57.13 57.20 56.56 56.70 9.2M
2025-02-06 56.75 56.95 56.74 56.94 1.2M
2025-02-05 56.69 57.03 56.63 56.92 1.5M
2025-02-04 56.41 56.87 56.41 56.80 2.0M
2025-02-03 55.51 56.24 55.50 55.95 5.5M
2025-01-31 56.86 57.10 56.30 56.42 1.6M
2025-01-30 56.48 56.92 56.43 56.78 2.9M
2025-01-29 56.18 56.27 55.89 56.01 1.7M
2025-01-28 55.72 56.01 55.44 55.99 2.1M
2025-01-27 55.71 55.91 55.38 55.59 3.2M
2025-01-24 57.42 57.47 57.17 57.20 1.3M
2025-01-23 57.04 57.33 56.94 57.27 1.6M
2025-01-22 57.04 57.21 56.94 57.09 1.4M
2025-01-21 56.51 56.96 56.46 56.84 3.2M
2025-01-17 56.17 56.51 56.11 56.21 1.6M
2025-01-16 56.33 56.33 56.01 56.05 1.7M
2025-01-15 55.90 56.18 55.75 56.03 2.7M
2025-01-14 55.14 55.33 55.00 55.27 1.4M
2025-01-13 54.55 54.89 54.44 54.86 2.2M
2025-01-10 55.62 55.67 55.24 55.35 2.1M
2025-01-08 56.29 56.29 56.00 56.20 1.9M
2025-01-07 57.16 57.23 56.40 56.47 2.1M
2025-01-06 56.85 57.04 56.77 56.83 2.4M
2025-01-03 56.02 56.22 55.89 56.14 1.4M
2025-01-02 55.78 55.92 55.44 55.58 1.2M