Invesco KBW Bank ETF

KBWB
🏛️ usa →
79.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.96 78.96 78.82 78.82 6.4K
09:34 79.00 79.00 79.00 79.00 0.6K
09:35 79.07 79.07 79.00 79.00 3.6K
09:36 79.00 79.09 79.00 79.09 5.6K
09:37 79.11 79.16 79.10 79.16 1.2K
09:38 79.14 79.14 79.11 79.11 2.3K
09:40 79.11 79.11 79.11 79.11 0.3K
09:41 79.16 79.17 79.13 79.17 4.4K
09:42 79.12 79.12 79.12 79.12 0.6K
09:43 79.15 79.15 79.14 79.14 4.5K
09:44 79.16 79.20 79.15 79.15 4.0K
09:45 79.13 79.13 79.09 79.11 4.4K
09:46 79.10 79.15 79.10 79.15 2.0K
09:47 79.14 79.15 79.14 79.15 1.8K
09:48 79.10 79.10 79.10 79.10 0.8K
09:49 79.06 79.07 78.98 79.00 2.5K
09:50 79.04 79.04 79.04 79.04 0.4K
09:51 79.02 79.02 79.02 79.02 1.8K
09:52 79.00 79.00 79.00 79.00 0.2K
09:53 79.03 79.05 79.00 79.02 2.6K
09:54 79.01 79.03 79.01 79.03 3.2K
09:55 79.08 79.10 79.07 79.07 3.3K
09:56 79.01 79.02 79.01 79.02 3.9K
09:57 79.02 79.02 78.99 78.99 2.2K
09:58 78.98 78.99 78.98 78.99 0.5K
09:59 78.97 78.97 78.97 78.97 1.1K
10:00 79.04 79.05 79.04 79.05 0.9K
10:01 79.04 79.04 79.02 79.03 1.9K
10:02 79.04 79.04 78.99 78.99 11.2K
10:03 78.93 78.97 78.92 78.97 3.8K
10:04 78.99 78.99 78.98 78.98 3.0K
10:05 79.00 79.02 79.00 79.02 3.4K
10:06 79.00 79.02 79.00 79.01 2.1K
10:07 79.03 79.05 79.02 79.05 2.2K
10:08 79.04 79.06 79.04 79.06 1.1K
10:09 79.08 79.08 79.05 79.06 1.9K
10:10 79.07 79.07 79.04 79.04 1.0K
10:11 79.04 79.04 79.03 79.03 2.8K
10:12 79.03 79.03 79.03 79.03 1.9K
10:13 79.03 79.04 79.03 79.03 1.8K
10:14 79.05 79.05 79.01 79.01 1.7K
10:15 79.05 79.05 78.99 79.01 2.9K
10:16 79.00 79.00 78.99 78.99 0.6K
10:17 78.96 79.00 78.96 79.00 2.3K
10:18 78.96 78.96 78.92 78.95 2.4K
10:19 78.96 78.98 78.96 78.98 1.4K
10:20 78.98 78.98 78.95 78.95 2.3K
10:21 78.96 78.98 78.96 78.97 1.8K
10:22 78.98 79.04 78.98 79.04 2.6K
10:23 79.02 79.02 79.01 79.01 1.4K
10:24 78.97 78.98 78.97 78.97 1.8K
10:25 79.02 79.02 78.95 78.99 2.8K
10:26 78.96 78.98 78.96 78.98 0.4K
10:27 78.96 78.96 78.93 78.95 4.7K
10:28 78.97 79.01 78.97 79.01 2.1K
10:29 79.01 79.01 79.01 79.01 2.3K
10:30 78.97 78.97 78.97 78.97 1.0K
10:31 78.97 78.97 78.97 78.97 0.6K
10:32 79.01 79.04 79.00 79.04 1.7K
10:33 79.05 79.05 79.00 79.01 1.1K
10:34 79.01 79.02 79.01 79.02 2.0K
10:35 79.04 79.04 79.04 79.04 0.6K
10:36 79.02 79.02 79.02 79.02 0.7K
10:37 78.99 79.01 78.99 79.01 1.5K
10:38 79.00 79.00 79.00 79.00 0.8K
10:39 79.06 79.06 79.05 79.05 0.5K
10:40 79.04 79.06 79.04 79.05 1.7K
10:42 79.09 79.09 79.09 79.09 1.7K
10:43 79.09 79.09 79.07 79.07 1.5K
10:45 79.08 79.08 79.07 79.07 3.3K
10:46 79.06 79.06 79.03 79.03 3.1K
10:47 79.03 79.04 79.03 79.04 1.0K
10:48 79.03 79.03 79.03 79.03 1.4K
10:50 79.03 79.03 79.02 79.02 2.4K
10:51 79.08 79.09 79.08 79.09 2.5K
10:52 79.09 79.12 79.09 79.12 2.5K
10:53 79.14 79.14 79.14 79.14 0.9K
10:54 79.13 79.13 79.13 79.13 0.6K
10:55 79.13 79.13 79.08 79.08 2.0K
10:56 79.11 79.11 79.10 79.10 1.5K
10:57 79.10 79.10 79.08 79.08 1.8K
10:58 79.09 79.09 79.08 79.08 1.5K
10:59 79.08 79.08 79.07 79.07 2.5K
11:00 79.11 79.11 79.10 79.10 0.5K
11:01 79.09 79.11 79.06 79.07 1.8K
11:02 79.08 79.08 79.08 79.08 1.5K
11:03 79.08 79.08 79.07 79.07 3.8K
11:04 79.01 79.01 79.01 79.01 0.2K
11:05 79.02 79.02 78.98 78.99 3.1K
11:06 78.98 78.98 78.96 78.98 4.7K
11:07 78.99 79.00 78.98 78.99 2.6K
11:08 78.97 78.99 78.95 78.95 2.4K
11:09 78.94 78.94 78.92 78.93 9.1K
11:10 78.94 78.94 78.92 78.94 2.7K
11:11 78.91 78.91 78.90 78.90 3.3K
11:12 78.88 78.88 78.86 78.86 3.3K
11:13 78.86 78.86 78.80 78.80 1.9K
11:14 78.80 78.80 78.78 78.78 2.3K
11:15 78.78 78.79 78.78 78.79 3.1K
11:16 78.80 78.80 78.80 78.80 2.8K
11:17 78.82 78.84 78.82 78.82 1.6K
11:18 78.83 78.83 78.77 78.77 3.1K
11:19 78.75 78.76 78.73 78.72 2.9K
11:20 78.74 78.74 78.74 78.74 1.3K
11:21 78.74 78.76 78.73 78.72 3.8K
11:22 78.74 78.74 78.70 78.72 3.9K
11:23 78.72 78.72 78.71 78.71 2.1K
11:24 78.70 78.70 78.69 78.69 5.6K
11:25 78.71 78.71 78.67 78.67 4.7K
11:26 78.65 78.66 78.65 78.66 2.5K
11:27 78.64 78.65 78.64 78.65 1.7K
11:28 78.65 78.65 78.62 78.62 3.3K
11:29 78.60 78.66 78.60 78.66 4.4K
11:30 78.64 78.68 78.64 78.68 3.8K
11:31 78.69 78.72 78.69 78.72 2.2K
11:32 78.71 78.72 78.70 78.71 3.4K
11:33 78.73 78.73 78.71 78.71 2.4K
11:34 78.69 78.69 78.66 78.66 1.5K
11:35 78.67 78.70 78.65 78.67 4.2K
11:36 78.67 78.67 78.66 78.66 2.2K
11:37 78.67 78.67 78.63 78.63 3.5K
11:38 78.64 78.64 78.61 78.61 2.9K
11:39 78.65 78.66 78.65 78.66 1.9K
11:40 78.66 78.66 78.66 78.66 1.5K
11:41 78.67 78.67 78.65 78.65 2.7K
11:42 78.65 78.65 78.65 78.65 2.2K
11:43 78.64 78.64 78.63 78.63 1.5K
11:44 78.63 78.65 78.63 78.65 5.4K
11:45 78.65 78.65 78.64 78.65 2.3K
11:46 78.64 78.64 78.60 78.60 5.6K
11:47 78.60 78.60 78.55 78.56 5.9K
11:48 78.55 78.55 78.54 78.54 0.6K
11:49 78.51 78.51 78.48 78.48 2.6K
11:50 78.48 78.50 78.47 78.47 2.7K
11:51 78.46 78.46 78.40 78.40 5.9K
11:52 78.40 78.41 78.35 78.35 4.4K
11:53 78.35 78.45 78.35 78.41 4.3K
11:54 78.38 78.42 78.38 78.42 6.0K
11:55 78.39 78.40 78.36 78.36 3.2K
11:56 78.38 78.38 78.37 78.38 4.2K
11:57 78.37 78.37 78.34 78.33 3.9K
11:58 78.34 78.34 78.25 78.27 9.3K
11:59 78.29 78.31 78.27 78.31 12.2K
12:00 78.32 78.32 78.27 78.29 8.3K
12:01 78.30 78.34 78.30 78.30 5.6K
12:02 78.27 78.28 78.26 78.26 4.4K
12:03 78.27 78.29 78.27 78.28 3.5K
12:04 78.27 78.27 78.27 78.27 2.6K
12:05 78.33 78.33 78.25 78.25 4.0K
12:06 78.24 78.24 78.20 78.20 2.9K
12:07 78.25 78.25 78.24 78.24 2.2K
12:08 78.30 78.30 78.27 78.27 2.9K
12:09 78.28 78.28 78.23 78.24 3.7K
12:10 78.26 78.26 78.22 78.22 4.4K
12:11 78.22 78.22 78.20 78.20 2.4K
12:12 78.21 78.21 78.20 78.19 3.1K
12:13 78.18 78.25 78.18 78.25 3.3K
12:14 78.23 78.26 78.21 78.25 3.9K
12:15 78.24 78.24 78.20 78.20 5.0K
12:16 78.18 78.18 78.17 78.17 1.9K
12:17 78.16 78.19 78.16 78.19 2.5K
12:18 78.24 78.26 78.24 78.26 2.3K
12:19 78.26 78.27 78.24 78.26 7.7K
12:20 78.28 78.28 78.28 78.28 1.8K
12:21 78.32 78.32 78.32 78.32 1.5K
12:22 78.33 78.37 78.33 78.37 5.5K
12:23 78.40 78.42 78.40 78.42 5.1K
12:24 78.41 78.41 78.41 78.41 2.9K
12:25 78.42 78.42 78.41 78.41 3.3K
12:26 78.42 78.42 78.39 78.41 4.0K
12:27 78.42 78.45 78.42 78.44 2.8K
12:28 78.48 78.48 78.42 78.42 4.2K
12:30 78.44 78.46 78.44 78.44 3.0K
12:31 78.43 78.44 78.42 78.42 2.5K
12:32 78.43 78.43 78.42 78.42 2.6K
12:33 78.39 78.42 78.39 78.42 3.7K
12:34 78.39 78.39 78.39 78.39 1.4K
12:35 78.40 78.43 78.40 78.43 5.0K
12:37 78.42 78.49 78.42 78.49 4.3K
12:39 78.49 78.49 78.48 78.48 1.7K
12:40 78.50 78.50 78.50 78.50 2.2K
12:41 78.47 78.49 78.47 78.49 2.3K
12:42 78.48 78.48 78.47 78.47 1.7K
12:43 78.45 78.48 78.45 78.46 5.2K
12:44 78.48 78.49 78.48 78.49 3.5K
12:45 78.47 78.48 78.47 78.48 2.9K
12:46 78.47 78.47 78.45 78.45 2.0K
12:47 78.47 78.47 78.47 78.47 1.8K
12:48 78.45 78.46 78.45 78.46 1.8K
12:49 78.47 78.47 78.45 78.44 1.4K
12:50 78.43 78.44 78.41 78.42 3.8K
12:51 78.44 78.44 78.43 78.44 2.8K
12:52 78.46 78.46 78.43 78.43 3.3K
12:53 78.43 78.43 78.41 78.41 2.0K
12:54 78.40 78.40 78.40 78.40 0.5K
12:55 78.42 78.42 78.38 78.39 3.2K
12:56 78.39 78.39 78.36 78.36 2.4K
12:57 78.35 78.36 78.34 78.35 3.3K
12:58 78.36 78.36 78.36 78.36 2.4K
12:59 78.37 78.37 78.34 78.33 1.6K
13:00 78.33 78.35 78.33 78.33 2.6K
13:01 78.34 78.38 78.33 78.38 2.4K
13:02 78.36 78.36 78.34 78.36 1.3K
13:03 78.33 78.33 78.33 78.33 0.8K
13:04 78.36 78.37 78.36 78.36 2.8K
13:05 78.37 78.39 78.34 78.34 2.6K
13:06 78.33 78.35 78.33 78.34 1.6K
13:07 78.34 78.41 78.34 78.41 3.2K
13:08 78.43 78.45 78.43 78.45 1.8K
13:09 78.45 78.45 78.45 78.44 1.4K
13:10 78.44 78.44 78.44 78.44 2.4K
13:11 78.46 78.46 78.45 78.45 2.8K
13:12 78.44 78.46 78.44 78.45 1.9K
13:13 78.43 78.43 78.40 78.40 2.7K
13:14 78.39 78.39 78.39 78.39 0.8K
13:15 78.38 78.39 78.37 78.39 2.3K
13:16 78.40 78.40 78.38 78.38 1.3K
13:17 78.39 78.40 78.38 78.38 1.8K
13:18 78.38 78.38 78.38 78.38 1.8K
13:19 78.39 78.40 78.39 78.39 2.4K
13:20 78.37 78.38 78.34 78.34 2.3K
13:21 78.33 78.33 78.32 78.32 2.0K
13:22 78.31 78.32 78.30 78.30 1.0K
13:23 78.30 78.30 78.29 78.29 1.9K
13:24 78.28 78.28 78.28 78.28 1.9K
13:25 78.28 78.29 78.28 78.29 3.0K
13:26 78.27 78.27 78.25 78.25 2.8K
13:27 78.24 78.24 78.24 78.24 1.3K
13:28 78.28 78.28 78.28 78.28 0.5K
13:29 78.28 78.29 78.27 78.28 3.2K
13:30 78.28 78.31 78.28 78.31 1.5K
13:31 78.30 78.32 78.30 78.31 4.0K
13:32 78.31 78.31 78.30 78.30 1.2K
13:33 78.29 78.29 78.28 78.28 4.6K
13:34 78.32 78.33 78.32 78.32 0.9K
13:35 78.32 78.32 78.30 78.30 2.2K
13:36 78.30 78.30 78.27 78.27 1.8K
13:37 78.25 78.26 78.25 78.26 2.4K
13:38 78.23 78.23 78.23 78.22 2.1K
13:39 78.21 78.21 78.17 78.18 2.9K
13:40 78.17 78.17 78.13 78.13 4.5K
13:41 78.13 78.14 78.13 78.14 1.9K
13:42 78.12 78.12 78.11 78.11 1.2K
13:43 78.13 78.13 78.11 78.11 2.0K
13:44 78.08 78.08 78.06 78.06 1.6K
13:45 78.05 78.06 78.05 78.05 1.7K
13:46 78.04 78.05 77.99 77.99 7.1K
13:47 78.00 78.03 78.00 78.01 3.3K
13:48 77.99 78.00 77.97 77.97 2.4K
13:49 77.98 77.99 77.97 77.98 2.4K
13:50 77.97 77.99 77.97 77.99 1.9K
13:51 78.02 78.03 78.01 78.03 4.5K
13:52 78.01 78.01 77.97 77.97 3.1K
13:53 77.99 78.00 77.96 77.99 2.8K
13:54 78.00 78.03 78.00 78.03 4.3K
13:55 78.03 78.03 78.03 78.03 1.4K
13:56 78.03 78.03 78.03 78.03 1.3K
13:57 78.06 78.06 78.05 78.06 2.5K
13:58 78.06 78.06 78.02 78.02 3.4K
13:59 78.05 78.05 78.05 78.05 0.3K
14:00 78.04 78.06 78.04 78.05 3.7K
14:01 78.07 78.08 78.05 78.06 3.5K
14:02 78.07 78.10 78.07 78.10 1.6K
14:03 78.09 78.09 78.09 78.08 1.3K
14:04 78.09 78.09 78.07 78.09 2.5K
14:05 78.09 78.09 78.07 78.08 1.8K
14:06 78.07 78.10 78.07 78.08 2.7K
14:07 78.08 78.08 78.08 78.08 0.8K
14:08 78.07 78.07 78.06 78.06 3.0K
14:09 78.05 78.06 78.05 78.05 1.9K
14:10 78.07 78.07 78.06 78.06 2.4K
14:11 78.05 78.06 78.04 78.06 2.7K
14:12 78.08 78.14 78.08 78.14 4.5K
14:13 78.14 78.16 78.14 78.16 2.0K
14:14 78.18 78.19 78.18 78.19 5.3K
14:16 78.24 78.24 78.22 78.23 2.2K
14:17 78.24 78.25 78.23 78.23 2.2K
14:18 78.23 78.24 78.23 78.23 3.0K
14:20 78.26 78.26 78.24 78.24 2.1K
14:21 78.24 78.24 78.21 78.21 1.9K
14:22 78.21 78.21 78.20 78.20 1.6K
14:23 78.24 78.24 78.20 78.21 1.5K
14:24 78.21 78.22 78.21 78.22 1.0K
14:25 78.21 78.21 78.19 78.19 3.5K
14:26 78.19 78.21 78.18 78.21 4.2K
14:27 78.24 78.25 78.24 78.25 0.7K
14:28 78.25 78.25 78.24 78.25 1.6K
14:29 78.23 78.26 78.23 78.26 1.2K
14:30 78.25 78.25 78.19 78.19 3.8K
14:31 78.21 78.24 78.21 78.23 2.0K
14:32 78.24 78.26 78.23 78.25 5.6K
14:33 78.25 78.27 78.25 78.26 1.4K
14:34 78.25 78.25 78.21 78.21 2.1K
14:35 78.22 78.24 78.22 78.24 2.8K
14:36 78.23 78.24 78.22 78.22 1.1K
14:37 78.23 78.26 78.22 78.26 1.8K
14:38 78.29 78.29 78.28 78.28 0.5K
14:39 78.29 78.29 78.26 78.26 2.2K
14:40 78.25 78.26 78.24 78.24 2.2K
14:41 78.25 78.27 78.25 78.26 3.1K
14:42 78.25 78.25 78.24 78.24 2.2K
14:43 78.25 78.26 78.25 78.26 1.6K
14:44 78.26 78.29 78.26 78.28 1.7K
14:45 78.27 78.28 78.27 78.28 1.2K
14:46 78.28 78.29 78.27 78.29 1.7K
14:47 78.29 78.33 78.29 78.30 2.8K
14:48 78.29 78.29 78.25 78.26 3.7K
14:49 78.27 78.28 78.27 78.28 1.9K
14:50 78.27 78.27 78.26 78.26 2.9K
14:51 78.24 78.25 78.24 78.25 1.9K
14:52 78.24 78.27 78.24 78.27 3.0K
14:53 78.27 78.31 78.27 78.31 1.6K
14:54 78.29 78.29 78.29 78.29 2.4K
14:55 78.29 78.29 78.29 78.28 1.8K
14:56 78.29 78.29 78.27 78.28 2.0K
14:57 78.28 78.29 78.26 78.26 3.7K
14:58 78.27 78.27 78.25 78.25 2.4K
14:59 78.25 78.27 78.25 78.27 2.3K
15:00 78.26 78.26 78.23 78.23 5.7K
15:01 78.24 78.24 78.20 78.20 3.2K
15:02 78.20 78.20 78.18 78.19 1.1K
15:03 78.19 78.19 78.19 78.19 1.3K
15:04 78.20 78.20 78.19 78.19 0.9K
15:05 78.20 78.20 78.18 78.18 0.7K
15:06 78.18 78.18 78.17 78.18 1.8K
15:07 78.17 78.20 78.17 78.20 7.7K
15:08 78.21 78.21 78.20 78.20 1.8K
15:09 78.21 78.22 78.21 78.22 1.3K
15:10 78.20 78.21 78.20 78.21 3.4K
15:11 78.21 78.24 78.21 78.23 2.1K
15:12 78.22 78.22 78.22 78.22 2.3K
15:13 78.24 78.24 78.21 78.21 3.4K
15:14 78.22 78.25 78.22 78.25 5.1K
15:15 78.24 78.26 78.24 78.25 3.3K
15:16 78.26 78.28 78.26 78.28 1.8K
15:17 78.27 78.28 78.26 78.27 3.9K
15:18 78.28 78.28 78.28 78.28 1.4K
15:19 78.28 78.29 78.28 78.29 2.2K
15:20 78.29 78.31 78.29 78.31 1.6K
15:21 78.31 78.33 78.31 78.33 2.6K
15:22 78.34 78.34 78.32 78.32 3.5K
15:23 78.32 78.32 78.31 78.31 3.1K
15:24 78.30 78.30 78.30 78.30 3.9K
15:25 78.30 78.31 78.29 78.29 2.5K
15:26 78.30 78.30 78.28 78.28 4.7K
15:27 78.28 78.29 78.28 78.29 2.2K
15:28 78.28 78.28 78.26 78.26 2.4K
15:29 78.28 78.28 78.28 78.28 1.7K
15:30 78.28 78.30 78.28 78.30 3.1K
15:31 78.29 78.30 78.29 78.29 3.1K
15:32 78.29 78.29 78.28 78.28 3.6K
15:33 78.28 78.29 78.27 78.29 4.6K
15:34 78.29 78.30 78.29 78.29 3.5K
15:35 78.27 78.27 78.26 78.26 0.6K
15:36 78.24 78.25 78.24 78.25 2.0K
15:37 78.25 78.25 78.23 78.23 0.9K
15:38 78.24 78.24 78.22 78.22 4.8K
15:39 78.23 78.29 78.23 78.29 4.7K
15:40 78.32 78.32 78.26 78.27 5.5K
15:41 78.28 78.31 78.28 78.29 1.8K
15:42 78.28 78.28 78.27 78.27 2.5K
15:43 78.25 78.28 78.25 78.27 8.8K
15:44 78.27 78.27 78.27 78.27 3.4K
15:45 78.26 78.26 78.26 78.26 4.6K
15:46 78.25 78.28 78.25 78.28 5.7K
15:47 78.30 78.30 78.29 78.29 6.5K
15:48 78.30 78.32 78.30 78.31 10.3K
15:49 78.30 78.30 78.29 78.29 3.0K
15:50 78.32 78.33 78.28 78.29 15.1K
15:51 78.31 78.36 78.31 78.36 10.4K
15:52 78.35 78.35 78.34 78.33 9.4K
15:53 78.33 78.33 78.33 78.33 5.7K
15:54 78.37 78.37 78.33 78.33 99.9K
15:55 78.32 78.33 78.27 78.31 18.0K
15:56 78.32 78.32 78.27 78.27 7.2K
15:57 78.29 78.30 78.28 78.29 12.7K
15:58 78.30 78.32 78.30 78.32 16.8K
15:59 78.32 78.33 78.28 78.30 389.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.88 79.59 78.59 79.03 1.6M
2025-09-25 78.10 78.71 77.70 78.45 1.3M
2025-09-24 78.96 79.20 77.96 78.30 1.6M
2025-09-23 78.64 80.04 78.27 78.63 1.4M
2025-09-22 78.67 79.06 78.45 78.71 4.4M
2025-09-19 79.74 79.99 79.20 79.74 2.8M
2025-09-18 78.83 79.74 78.50 79.70 5.3M
2025-09-17 77.87 79.23 77.76 78.62 3.4M
2025-09-16 78.11 78.23 76.95 77.59 1.7M
2025-09-15 78.35 78.65 77.82 78.01 1.4M
2025-09-12 77.98 78.25 77.70 78.06 1.0M
2025-09-11 77.38 78.24 77.17 78.02 1.7M
2025-09-10 77.28 77.69 76.93 77.28 1.9M
2025-09-09 76.51 77.71 76.37 77.18 2.6M
2025-09-08 76.58 76.71 75.83 76.50 2.0M
2025-09-05 78.14 78.43 75.96 76.55 2.7M
2025-09-04 77.00 77.87 76.76 77.85 1.5M
2025-09-03 76.90 77.24 75.92 76.71 1.4M
2025-09-02 76.88 76.88 75.92 76.87 1.3M
2025-08-29 77.66 77.94 77.23 77.67 1.4M
2025-08-28 77.79 77.79 77.28 77.56 2.0M
2025-08-27 76.75 77.73 76.67 77.47 2.4M
2025-08-26 75.82 77.06 75.78 77.02 1.9M
2025-08-25 76.09 76.36 75.90 76.05 3.1M
2025-08-22 74.01 76.34 74.01 76.20 5.2M
2025-08-21 73.86 73.99 73.30 73.79 1.0M
2025-08-20 73.78 74.26 72.96 74.07 3.6M
2025-08-19 73.92 74.28 73.49 73.78 1.3M
2025-08-18 73.41 74.05 73.32 73.98 1.0M
2025-08-15 75.04 75.11 73.59 73.59 1.9M
2025-08-14 73.98 75.11 73.83 75.04 1.4M
2025-08-13 74.50 74.72 73.29 74.37 4.3M
2025-08-12 72.81 74.24 72.81 74.18 1.7M
2025-08-11 72.80 72.94 72.15 72.39 2.3M
2025-08-08 72.31 72.97 71.82 72.62 1.4M
2025-08-07 72.82 72.95 71.61 71.75 1.3M
2025-08-06 72.67 72.92 72.30 72.34 1.0M
2025-08-05 72.77 72.96 71.39 72.48 1.6M
2025-08-04 72.15 72.75 72.04 72.70 2.3M
2025-08-01 72.09 72.29 70.68 71.78 2.4M
2025-07-31 73.92 74.49 73.32 73.52 3.2M
2025-07-30 74.69 75.17 73.95 74.44 1.3M
2025-07-29 74.98 75.12 74.31 74.65 0.8M
2025-07-28 74.95 75.10 74.30 74.62 0.5M
2025-07-25 74.56 75.07 73.90 75.02 0.9M
2025-07-24 74.77 75.35 74.50 74.55 1.5M
2025-07-23 74.44 74.81 73.97 74.73 4.2M
2025-07-22 73.64 74.37 73.29 74.03 1.4M
2025-07-21 73.77 74.55 73.52 73.57 1.1M
2025-07-18 73.68 73.83 73.14 73.78 3.0M
2025-07-17 72.12 73.53 72.06 73.40 4.1M
2025-07-16 72.60 72.72 71.14 72.40 3.9M
2025-07-15 73.65 73.83 72.18 72.19 1.7M
2025-07-14 73.42 74.02 73.23 73.98 3.4M
2025-07-11 73.44 73.79 72.93 73.53 1.4M
2025-07-10 73.22 74.12 73.21 73.92 1.3M
2025-07-09 73.83 73.95 73.05 73.19 1.3M
2025-07-08 73.89 73.97 73.11 73.29 4.5M
2025-07-07 74.51 74.86 73.44 73.95 3.6M
2025-07-03 74.29 74.85 73.99 74.55 1.1M
2025-07-02 73.10 73.87 72.72 73.87 2.1M
2025-07-01 71.43 72.85 71.37 72.76 2.1M
2025-06-30 71.70 71.98 71.37 71.62 3.1M
2025-06-27 71.15 71.46 70.67 71.12 2.1M
2025-06-26 70.18 71.10 70.08 71.03 3.7M
2025-06-25 69.42 69.93 69.09 69.89 2.5M
2025-06-24 69.13 69.83 69.09 69.35 5.0M
2025-06-23 67.32 68.55 66.81 68.51 2.4M
2025-06-20 67.74 67.92 67.46 67.77 1.8M
2025-06-18 66.08 67.58 65.95 67.22 3.6M
2025-06-17 66.17 66.59 65.77 65.98 1.0M
2025-06-16 66.07 66.99 66.07 66.53 0.8M
2025-06-13 66.14 66.40 65.40 65.58 1.1M
2025-06-12 66.78 66.98 66.18 66.96 0.5M
2025-06-11 67.74 68.01 67.05 67.20 1.6M
2025-06-10 67.15 67.76 67.15 67.64 0.6M
2025-06-09 67.45 67.81 67.13 67.37 0.7M
2025-06-06 66.77 67.43 66.77 67.32 2.3M
2025-06-05 65.86 66.21 65.24 65.91 0.8M
2025-06-04 66.57 66.88 65.79 65.79 0.8M
2025-06-03 65.35 66.47 65.20 66.36 0.5M
2025-06-02 65.24 65.65 64.54 65.57 0.7M
2025-05-30 65.54 65.82 65.06 65.61 0.7M
2025-05-29 65.86 65.90 65.22 65.90 1.3M
2025-05-28 66.25 66.33 65.39 65.49 0.8M
2025-05-27 65.52 66.15 64.96 66.15 0.9M
2025-05-23 63.60 64.94 63.59 64.65 0.7M
2025-05-22 64.49 65.35 64.33 64.88 0.7M
2025-05-21 66.11 66.27 64.58 64.58 2.2M
2025-05-20 66.89 67.07 66.39 66.70 1.3M
2025-05-19 66.66 67.53 66.60 67.19 2.1M
2025-05-16 67.35 67.62 66.80 67.43 1.0M
2025-05-15 66.94 67.35 66.60 67.22 1.1M
2025-05-14 66.72 67.17 66.69 66.98 1.9M
2025-05-13 66.24 67.12 66.05 66.85 1.4M
2025-05-12 65.89 66.54 65.80 66.04 2.4M
2025-05-09 63.57 63.67 63.11 63.26 0.7M
2025-05-08 62.74 63.88 62.74 63.34 3.0M
2025-05-07 62.19 62.66 61.92 62.12 0.8M
2025-05-06 61.76 62.53 61.71 61.91 0.7M
2025-05-05 62.18 63.24 61.98 62.56 0.9M
2025-05-02 61.98 62.87 61.82 62.65 0.8M
2025-05-01 60.41 61.49 60.12 60.99 0.9M
2025-04-30 59.69 60.73 59.01 60.54 0.8M
2025-04-29 60.00 60.94 59.77 60.76 0.6M
2025-04-28 60.19 60.86 59.77 60.28 0.4M
2025-04-25 59.93 60.41 59.72 60.04 0.5M
2025-04-24 58.68 60.41 58.60 60.26 1.8M
2025-04-23 59.32 60.92 58.70 58.84 1.2M
2025-04-22 56.66 57.82 56.56 57.67 0.7M
2025-04-21 56.35 56.59 55.23 55.86 0.9M
2025-04-17 56.53 57.44 56.19 56.76 1.0M
2025-04-16 56.82 57.27 55.59 56.20 0.9M
2025-04-15 56.88 58.10 56.88 57.12 1.8M
2025-04-14 56.78 57.00 55.84 56.47 1.4M
2025-04-11 54.67 56.14 53.96 55.70 1.9M
2025-04-10 56.83 56.87 53.67 55.39 4.3M
2025-04-09 52.49 58.92 51.83 58.24 7.6M
2025-04-08 56.28 56.85 52.59 53.50 3.5M
2025-04-07 51.94 56.08 51.13 54.02 6.7M
2025-04-04 54.45 55.09 52.14 53.50 10.3M
2025-04-03 60.19 60.19 57.15 57.23 7.9M
2025-04-02 61.53 63.67 61.53 63.45 0.9M
2025-04-01 62.32 62.81 61.47 62.36 2.5M
2025-03-31 61.20 63.00 60.84 62.77 1.0M
2025-03-28 63.34 63.71 61.54 61.95 1.5M
2025-03-27 64.11 64.21 63.21 63.50 1.1M
2025-03-26 65.24 65.73 64.17 64.41 0.9M
2025-03-25 65.00 65.24 64.50 64.95 0.8M
2025-03-24 64.03 64.90 63.90 64.67 3.8M
2025-03-21 62.85 63.76 62.46 63.52 1.7M
2025-03-20 62.84 64.04 62.70 63.46 1.5M
2025-03-19 62.25 63.96 62.04 63.33 1.5M
2025-03-18 62.33 62.58 61.97 62.38 1.2M
2025-03-17 61.58 62.65 61.58 62.31 1.1M
2025-03-14 60.78 61.94 60.56 61.84 3.6M
2025-03-13 61.10 61.32 59.89 60.05 5.2M
2025-03-12 61.42 61.52 60.05 60.92 4.8M
2025-03-11 60.92 61.32 59.75 60.34 4.3M
2025-03-10 62.31 62.31 59.94 60.87 2.8M
2025-03-07 63.72 63.75 61.99 63.56 2.6M
2025-03-06 64.37 64.88 63.36 63.88 2.1M
2025-03-05 65.32 65.81 64.30 65.40 2.0M
2025-03-04 67.44 67.44 64.05 65.24 4.3M
2025-03-03 69.86 70.29 67.69 68.35 1.0M
2025-02-28 68.45 69.66 68.19 69.60 2.6M
2025-02-27 68.46 69.39 67.95 68.19 1.9M
2025-02-26 68.23 69.00 67.98 68.20 2.2M
2025-02-25 68.78 69.11 67.05 67.88 1.3M
2025-02-24 69.25 69.53 67.95 68.57 1.0M
2025-02-21 70.40 70.57 68.73 68.94 4.5M
2025-02-20 71.73 72.01 69.57 70.23 1.4M
2025-02-19 71.80 72.10 71.35 71.96 1.0M
2025-02-18 71.45 72.16 71.34 72.16 1.0M
2025-02-14 70.73 71.61 70.73 71.40 0.8M
2025-02-13 70.76 70.76 70.06 70.60 2.2M
2025-02-12 70.50 70.63 69.94 70.46 2.4M
2025-02-11 70.28 71.13 70.07 71.06 4.4M
2025-02-10 71.92 71.92 70.29 70.57 1.9M
2025-02-07 72.39 72.39 71.44 71.70 1.8M
2025-02-06 71.67 72.24 71.38 72.21 1.2M
2025-02-05 70.87 71.21 70.36 71.18 1.1M
2025-02-04 70.32 70.95 70.24 70.54 0.8M
2025-02-03 69.56 70.44 69.01 70.06 2.5M
2025-01-31 71.44 71.77 70.86 71.10 1.1M
2025-01-30 71.51 71.98 70.99 71.49 1.6M
2025-01-29 70.85 72.03 70.80 70.91 1.7M
2025-01-28 70.72 71.12 70.38 70.88 1.5M
2025-01-27 70.55 70.98 70.14 70.92 1.3M
2025-01-24 70.03 71.02 69.89 70.61 1.2M
2025-01-23 70.08 70.75 70.08 70.33 1.3M
2025-01-22 70.42 70.42 69.66 69.91 2.0M
2025-01-21 70.10 70.65 69.75 70.54 3.8M
2025-01-17 69.20 69.95 68.79 69.91 3.8M
2025-01-16 68.86 69.35 68.37 69.04 2.6M
2025-01-15 68.76 69.41 68.34 69.18 4.6M
2025-01-14 65.84 66.61 65.69 66.48 1.7M
2025-01-13 64.49 65.44 64.30 65.39 0.8M
2025-01-10 65.96 65.96 64.30 64.57 1.1M
2025-01-08 66.43 66.48 65.63 66.35 0.7M
2025-01-07 67.33 67.39 65.97 66.47 1.8M
2025-01-06 66.73 67.66 66.37 66.61 1.3M
2025-01-03 65.79 66.07 64.87 66.07 1.5M
2025-01-02 65.89 66.22 64.93 65.28 1.2M