The Communication Services Select Sector SPDR® ETF Fund

XLC
🏛️ usa →
118.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 116.91 116.91 116.66 116.74 22.2K
09:31 116.74 116.80 116.67 116.78 9.4K
09:32 116.82 116.96 116.80 116.96 30.1K
09:33 116.94 116.94 116.82 116.85 6.5K
09:34 116.81 116.81 116.74 116.74 10.7K
09:35 116.72 116.81 116.72 116.78 21.4K
09:36 116.80 116.80 116.66 116.71 28.1K
09:37 116.72 116.72 116.62 116.65 13.1K
09:38 116.65 116.68 116.65 116.65 12.4K
09:39 116.70 116.71 116.66 116.71 14.6K
09:40 116.69 116.70 116.56 116.56 45.3K
09:41 116.56 116.58 116.54 116.58 19.1K
09:42 116.59 116.60 116.51 116.56 10.0K
09:43 116.54 116.60 116.52 116.53 16.3K
09:44 116.52 116.64 116.49 116.64 12.5K
09:45 116.60 116.61 116.57 116.60 34.3K
09:46 116.59 116.59 116.53 116.56 18.6K
09:47 116.59 116.59 116.53 116.54 9.0K
09:48 116.53 116.66 116.53 116.66 8.4K
09:49 116.69 116.71 116.66 116.67 10.0K
09:50 116.65 116.79 116.65 116.75 11.9K
09:51 116.78 116.83 116.73 116.73 53.6K
09:52 116.70 116.73 116.60 116.60 30.9K
09:53 116.61 116.63 116.59 116.63 8.8K
09:54 116.63 116.63 116.58 116.62 16.8K
09:55 116.64 116.71 116.62 116.68 6.2K
09:56 116.68 116.69 116.68 116.68 7.6K
09:57 116.69 116.69 116.60 116.61 6.5K
09:58 116.60 116.60 116.54 116.55 9.6K
09:59 116.55 116.56 116.54 116.54 18.9K
10:00 116.55 116.57 116.53 116.56 12.1K
10:01 116.56 116.71 116.56 116.71 9.0K
10:02 116.71 116.72 116.67 116.67 14.4K
10:03 116.67 116.70 116.65 116.70 10.9K
10:04 116.71 116.76 116.71 116.71 12.4K
10:05 116.72 116.75 116.71 116.73 16.2K
10:06 116.76 116.82 116.73 116.73 49.8K
10:07 116.74 116.79 116.74 116.78 28.4K
10:08 116.78 116.82 116.76 116.78 12.1K
10:09 116.78 116.86 116.78 116.86 10.9K
10:10 116.83 116.94 116.83 116.94 13.2K
10:11 116.96 117.03 116.96 117.03 18.1K
10:12 117.03 117.03 116.97 116.99 3.7K
10:13 116.97 117.02 116.97 116.99 6.1K
10:14 117.02 117.03 117.00 117.03 12.0K
10:15 117.06 117.12 117.06 117.09 47.4K
10:16 117.10 117.14 117.10 117.13 40.6K
10:17 117.14 117.15 117.11 117.13 22.4K
10:18 117.11 117.11 117.05 117.06 10.3K
10:19 117.06 117.14 117.06 117.13 12.0K
10:20 117.12 117.16 117.06 117.16 5.9K
10:21 117.16 117.20 117.15 117.19 10.4K
10:22 117.18 117.18 117.14 117.16 11.3K
10:23 117.18 117.19 117.17 117.17 19.4K
10:24 117.17 117.22 117.16 117.20 19.6K
10:25 117.20 117.23 117.18 117.18 20.0K
10:26 117.18 117.21 117.18 117.19 15.7K
10:27 117.21 117.22 117.16 117.19 14.9K
10:28 117.20 117.20 117.16 117.17 11.8K
10:29 117.16 117.22 117.16 117.22 2.0K
10:30 117.20 117.22 117.20 117.20 5.4K
10:31 117.18 117.20 117.13 117.13 11.1K
10:32 117.14 117.17 117.14 117.17 5.5K
10:33 117.17 117.19 117.17 117.19 2.5K
10:34 117.18 117.21 117.18 117.19 3.6K
10:35 117.20 117.23 117.20 117.21 11.5K
10:36 117.22 117.23 117.19 117.21 11.0K
10:37 117.20 117.23 117.20 117.21 8.6K
10:38 117.22 117.28 117.22 117.28 8.5K
10:39 117.27 117.31 117.27 117.31 4.0K
10:40 117.29 117.32 117.28 117.30 8.6K
10:41 117.31 117.40 117.31 117.40 9.0K
10:42 117.41 117.41 117.40 117.41 6.5K
10:43 117.42 117.43 117.33 117.33 4.0K
10:44 117.33 117.34 117.32 117.32 4.6K
10:45 117.33 117.33 117.27 117.27 7.8K
10:46 117.28 117.31 117.28 117.30 2.9K
10:47 117.29 117.33 117.28 117.33 4.3K
10:48 117.35 117.38 117.35 117.38 13.3K
10:49 117.38 117.38 117.35 117.37 5.9K
10:50 117.38 117.38 117.29 117.29 6.7K
10:51 117.29 117.29 117.25 117.25 6.2K
10:52 117.26 117.29 117.26 117.29 3.7K
10:53 117.29 117.29 117.25 117.25 7.3K
10:54 117.25 117.25 117.20 117.21 2.7K
10:55 117.22 117.24 117.22 117.23 5.7K
10:56 117.23 117.28 117.23 117.25 5.5K
10:57 117.24 117.24 117.19 117.20 3.7K
10:58 117.22 117.22 117.17 117.17 4.2K
10:59 117.18 117.18 117.15 117.15 1.9K
11:00 117.14 117.16 117.13 117.13 6.3K
11:01 117.15 117.15 117.10 117.10 5.1K
11:02 117.11 117.11 117.07 117.07 4.7K
11:03 117.06 117.07 117.06 117.06 5.3K
11:04 117.10 117.10 117.10 117.10 1.4K
11:05 117.12 117.15 117.10 117.15 5.8K
11:06 117.14 117.14 117.14 117.14 3.4K
11:07 117.09 117.09 117.06 117.06 6.8K
11:08 117.08 117.08 117.05 117.05 2.8K
11:09 117.04 117.06 117.04 117.06 2.2K
11:10 117.06 117.09 117.06 117.07 6.9K
11:11 117.07 117.20 117.07 117.19 9.9K
11:12 117.19 117.19 117.17 117.19 5.7K
11:13 117.22 117.22 117.21 117.22 3.6K
11:14 117.23 117.24 117.20 117.24 6.4K
11:15 117.25 117.29 117.25 117.27 4.5K
11:16 117.27 117.30 117.27 117.28 5.7K
11:17 117.29 117.29 117.29 117.29 1.9K
11:18 117.31 117.31 117.28 117.28 4.7K
11:19 117.31 117.32 117.31 117.32 1.4K
11:20 117.33 117.33 117.26 117.26 8.7K
11:21 117.29 117.29 117.27 117.27 5.4K
11:22 117.27 117.29 117.26 117.26 8.9K
11:23 117.24 117.25 117.24 117.25 6.1K
11:24 117.20 117.20 117.19 117.19 59.9K
11:25 117.18 117.19 117.14 117.17 6.1K
11:26 117.18 117.18 117.13 117.13 5.8K
11:27 117.14 117.19 117.14 117.18 16.2K
11:28 117.19 117.19 117.16 117.18 8.3K
11:29 117.20 117.20 117.17 117.17 8.0K
11:30 117.17 117.23 117.17 117.19 8.2K
11:31 117.18 117.20 117.16 117.19 7.4K
11:32 117.20 117.22 117.19 117.22 3.2K
11:33 117.21 117.27 117.21 117.27 5.3K
11:34 117.29 117.36 117.29 117.35 4.3K
11:35 117.37 117.38 117.36 117.37 11.2K
11:36 117.34 117.37 117.33 117.37 3.0K
11:37 117.35 117.38 117.34 117.38 3.3K
11:38 117.39 117.39 117.39 117.39 3.2K
11:39 117.40 117.44 117.40 117.43 5.9K
11:40 117.46 117.49 117.44 117.48 8.2K
11:41 117.47 117.47 117.45 117.45 9.2K
11:42 117.45 117.48 117.44 117.47 7.0K
11:43 117.48 117.49 117.48 117.49 9.3K
11:44 117.48 117.48 117.42 117.42 8.4K
11:45 117.44 117.44 117.42 117.43 5.1K
11:46 117.43 117.44 117.41 117.44 14.3K
11:47 117.43 117.44 117.40 117.43 6.2K
11:48 117.43 117.43 117.40 117.40 4.9K
11:49 117.40 117.42 117.39 117.42 7.9K
11:50 117.43 117.43 117.39 117.39 2.7K
11:51 117.42 117.42 117.37 117.37 7.3K
11:52 117.38 117.38 117.38 117.38 2.6K
11:53 117.36 117.36 117.32 117.32 4.4K
11:54 117.31 117.34 117.31 117.34 6.7K
11:55 117.35 117.35 117.34 117.35 1.7K
11:56 117.34 117.34 117.31 117.34 4.7K
11:57 117.33 117.33 117.30 117.31 5.1K
11:58 117.28 117.29 117.28 117.29 3.0K
11:59 117.28 117.30 117.28 117.30 1.5K
12:00 117.30 117.36 117.30 117.36 2.6K
12:01 117.36 117.36 117.35 117.35 2.9K
12:02 117.34 117.37 117.34 117.34 2.7K
12:03 117.32 117.32 117.31 117.32 1.3K
12:04 117.32 117.32 117.32 117.32 0.9K
12:05 117.32 117.35 117.32 117.32 10.5K
12:06 117.34 117.38 117.34 117.38 2.2K
12:07 117.37 117.37 117.36 117.37 1.4K
12:08 117.37 117.37 117.36 117.37 2.2K
12:09 117.38 117.39 117.36 117.36 5.7K
12:10 117.40 117.40 117.37 117.37 3.6K
12:11 117.37 117.42 117.37 117.41 4.2K
12:12 117.41 117.42 117.41 117.42 4.3K
12:13 117.42 117.42 117.41 117.41 2.5K
12:14 117.40 117.41 117.40 117.41 27.7K
12:15 117.39 117.43 117.39 117.43 3.7K
12:16 117.43 117.45 117.40 117.42 9.0K
12:17 117.41 117.42 117.39 117.42 3.4K
12:18 117.39 117.40 117.37 117.37 3.3K
12:19 117.37 117.37 117.35 117.36 1.4K
12:20 117.35 117.36 117.35 117.36 2.1K
12:21 117.35 117.35 117.32 117.32 1.6K
12:22 117.31 117.31 117.26 117.26 41.2K
12:23 117.28 117.28 117.28 117.28 5.9K
12:24 117.29 117.30 117.28 117.30 5.4K
12:25 117.30 117.30 117.30 117.30 3.9K
12:26 117.28 117.28 117.26 117.27 3.4K
12:27 117.26 117.26 117.25 117.25 2.5K
12:28 117.26 117.27 117.24 117.24 7.5K
12:29 117.26 117.26 117.24 117.24 4.4K
12:30 117.25 117.34 117.25 117.34 21.9K
12:31 117.36 117.38 117.35 117.35 4.0K
12:32 117.33 117.37 117.33 117.37 6.3K
12:33 117.38 117.38 117.31 117.31 2.4K
12:34 117.33 117.34 117.31 117.32 3.2K
12:35 117.28 117.31 117.28 117.29 2.6K
12:36 117.29 117.29 117.29 117.29 1.9K
12:37 117.26 117.26 117.26 117.26 0.5K
12:38 117.28 117.29 117.26 117.26 1.7K
12:39 117.25 117.25 117.22 117.22 5.0K
12:40 117.22 117.22 117.17 117.17 13.3K
12:41 117.15 117.18 117.15 117.16 5.3K
12:42 117.17 117.22 117.17 117.22 3.3K
12:43 117.20 117.23 117.20 117.22 3.0K
12:44 117.20 117.20 117.17 117.17 7.6K
12:45 117.17 117.19 117.16 117.19 3.5K
12:46 117.20 117.20 117.18 117.18 3.2K
12:47 117.18 117.18 117.15 117.15 2.5K
12:48 117.15 117.16 117.13 117.13 2.3K
12:49 117.11 117.13 117.11 117.13 3.0K
12:50 117.12 117.13 117.12 117.12 2.7K
12:51 117.11 117.11 117.08 117.08 3.0K
12:52 117.10 117.10 117.10 117.10 1.5K
12:53 117.09 117.09 117.08 117.09 2.7K
12:54 117.09 117.10 117.09 117.10 3.0K
12:55 117.13 117.17 117.13 117.14 4.1K
12:56 117.14 117.16 117.14 117.16 2.5K
12:57 117.17 117.18 117.16 117.16 5.8K
12:58 117.16 117.16 117.16 117.16 1.3K
12:59 117.15 117.15 117.14 117.14 1.6K
13:00 117.16 117.18 117.16 117.17 8.2K
13:01 117.16 117.17 117.15 117.17 3.7K
13:02 117.18 117.19 117.17 117.18 6.3K
13:03 117.18 117.18 117.17 117.17 1.2K
13:04 117.17 117.20 117.17 117.19 4.1K
13:05 117.17 117.21 117.17 117.21 10.3K
13:06 117.21 117.21 117.21 117.21 0.2K
13:07 117.22 117.22 117.20 117.20 3.6K
13:08 117.24 117.26 117.24 117.25 3.9K
13:09 117.24 117.25 117.24 117.25 3.5K
13:10 117.26 117.26 117.25 117.26 7.2K
13:11 117.26 117.26 117.23 117.23 5.8K
13:12 117.25 117.26 117.25 117.26 5.0K
13:13 117.28 117.28 117.27 117.28 4.1K
13:14 117.22 117.26 117.22 117.22 56.3K
13:15 117.22 117.22 117.17 117.19 10.3K
13:16 117.20 117.21 117.20 117.21 7.0K
13:17 117.22 117.27 117.22 117.27 7.6K
13:18 117.27 117.27 117.23 117.23 7.8K
13:19 117.20 117.20 117.19 117.19 2.1K
13:20 117.18 117.18 117.16 117.16 3.4K
13:21 117.13 117.13 117.08 117.09 8.4K
13:22 117.11 117.11 117.03 117.03 16.6K
13:23 117.04 117.05 117.00 117.02 6.3K
13:24 117.03 117.03 117.00 117.01 6.5K
13:25 117.00 117.11 117.00 117.07 12.3K
13:26 117.06 117.11 117.06 117.11 3.0K
13:27 117.10 117.11 117.08 117.08 2.9K
13:28 117.09 117.09 117.05 117.06 2.8K
13:29 117.05 117.05 117.05 117.05 3.1K
13:30 117.03 117.06 117.03 117.03 2.6K
13:31 117.02 117.04 117.02 117.03 2.6K
13:32 117.02 117.02 116.99 116.99 2.2K
13:33 116.99 117.01 116.99 116.99 6.1K
13:34 117.01 117.02 116.99 116.99 3.8K
13:35 116.98 116.99 116.98 116.98 8.5K
13:36 116.99 116.99 116.95 116.95 7.3K
13:37 116.93 116.96 116.93 116.96 6.2K
13:38 116.97 117.01 116.97 117.01 19.4K
13:39 117.01 117.01 116.98 116.98 2.0K
13:40 116.99 116.99 116.97 116.99 4.0K
13:41 116.98 116.98 116.94 116.94 2.6K
13:42 116.95 116.95 116.90 116.91 17.5K
13:43 116.91 116.92 116.89 116.92 9.2K
13:44 116.95 116.99 116.95 116.99 10.3K
13:45 116.99 116.99 116.96 116.96 9.4K
13:46 116.95 116.96 116.93 116.93 10.7K
13:47 116.93 116.93 116.90 116.92 9.0K
13:48 116.92 116.92 116.90 116.90 5.5K
13:49 116.89 116.89 116.85 116.85 3.1K
13:50 116.84 116.89 116.84 116.88 5.2K
13:51 116.86 116.86 116.85 116.86 2.0K
13:52 116.86 116.86 116.85 116.86 2.4K
13:53 116.87 116.90 116.87 116.90 8.8K
13:54 116.89 116.89 116.87 116.89 5.4K
13:55 116.90 116.91 116.88 116.88 5.8K
13:56 116.89 116.91 116.89 116.90 4.4K
13:57 116.89 116.89 116.86 116.86 9.8K
13:58 116.86 116.86 116.83 116.83 3.2K
13:59 116.86 116.86 116.84 116.86 5.0K
14:00 116.86 116.86 116.79 116.79 8.0K
14:01 116.81 116.83 116.80 116.80 9.2K
14:02 116.78 116.80 116.76 116.79 18.9K
14:03 116.80 116.82 116.78 116.78 11.6K
14:04 116.80 116.80 116.74 116.76 10.2K
14:05 116.76 116.82 116.75 116.82 16.8K
14:06 116.83 116.88 116.81 116.87 10.3K
14:07 116.86 116.86 116.81 116.83 6.5K
14:08 116.84 116.87 116.84 116.85 9.2K
14:09 116.85 116.88 116.84 116.86 42.9K
14:10 116.89 116.95 116.88 116.95 21.7K
14:11 116.94 116.95 116.92 116.95 4.8K
14:12 116.97 117.00 116.97 116.98 5.1K
14:13 116.95 116.97 116.95 116.97 4.9K
14:14 116.98 117.02 116.97 117.02 17.2K
14:15 117.03 117.08 117.03 117.08 9.6K
14:16 117.08 117.09 117.08 117.09 6.4K
14:17 117.11 117.14 117.11 117.14 2.4K
14:18 117.15 117.17 117.15 117.15 3.7K
14:19 117.16 117.16 117.16 117.16 1.3K
14:20 117.15 117.18 117.15 117.18 4.1K
14:21 117.19 117.19 117.18 117.19 3.1K
14:22 117.19 117.21 117.18 117.19 19.9K
14:23 117.17 117.20 117.16 117.19 2.5K
14:24 117.21 117.22 117.20 117.22 6.8K
14:25 117.23 117.26 117.23 117.25 43.9K
14:26 117.26 117.28 117.23 117.23 8.0K
14:27 117.21 117.21 117.19 117.20 5.4K
14:28 117.19 117.21 117.19 117.20 5.8K
14:29 117.20 117.22 117.20 117.22 3.0K
14:30 117.22 117.26 117.22 117.23 6.7K
14:31 117.23 117.25 117.23 117.24 4.0K
14:32 117.25 117.27 117.23 117.23 39.2K
14:33 117.23 117.23 117.18 117.18 8.4K
14:34 117.21 117.23 117.20 117.23 10.1K
14:35 117.20 117.22 117.20 117.22 4.3K
14:36 117.18 117.18 117.16 117.18 3.4K
14:37 117.18 117.20 117.18 117.20 3.5K
14:38 117.20 117.24 117.20 117.24 9.1K
14:39 117.26 117.28 117.26 117.28 5.2K
14:40 117.28 117.36 117.28 117.36 16.7K
14:41 117.36 117.38 117.36 117.38 4.0K
14:42 117.37 117.38 117.33 117.33 8.0K
14:43 117.34 117.35 117.34 117.35 1.4K
14:44 117.34 117.34 117.31 117.34 3.7K
14:45 117.34 117.34 117.31 117.31 3.4K
14:46 117.32 117.32 117.26 117.26 6.4K
14:47 117.27 117.30 117.27 117.28 2.5K
14:48 117.30 117.33 117.29 117.33 5.0K
14:49 117.33 117.34 117.32 117.33 2.8K
14:50 117.34 117.34 117.33 117.33 4.5K
14:51 117.35 117.35 117.33 117.34 2.7K
14:52 117.33 117.33 117.33 117.33 3.6K
14:53 117.36 117.37 117.36 117.37 4.7K
14:54 117.39 117.39 117.38 117.38 8.9K
14:55 117.40 117.40 117.40 117.40 2.2K
14:56 117.40 117.40 117.37 117.37 6.5K
14:57 117.37 117.37 117.34 117.34 5.1K
14:58 117.34 117.36 117.33 117.36 4.7K
14:59 117.37 117.38 117.35 117.35 7.8K
15:00 117.35 117.35 117.34 117.35 3.0K
15:01 117.37 117.38 117.31 117.31 8.8K
15:02 117.33 117.33 117.31 117.32 2.4K
15:03 117.33 117.35 117.32 117.35 3.3K
15:04 117.35 117.36 117.35 117.36 3.8K
15:05 117.35 117.37 117.35 117.37 3.3K
15:06 117.37 117.37 117.34 117.34 5.4K
15:07 117.32 117.33 117.32 117.33 1.8K
15:08 117.30 117.30 117.28 117.28 3.6K
15:09 117.30 117.30 117.28 117.28 1.0K
15:10 117.28 117.28 117.26 117.26 2.8K
15:11 117.30 117.31 117.30 117.31 4.2K
15:12 117.33 117.33 117.32 117.32 4.1K
15:13 117.30 117.30 117.28 117.28 3.1K
15:14 117.28 117.28 117.27 117.27 2.9K
15:15 117.26 117.26 117.26 117.26 0.7K
15:16 117.24 117.25 117.21 117.22 5.2K
15:17 117.22 117.22 117.19 117.19 4.0K
15:18 117.21 117.22 117.18 117.18 3.2K
15:19 117.19 117.19 117.18 117.19 2.9K
15:20 117.18 117.23 117.18 117.20 8.5K
15:21 117.19 117.19 117.13 117.13 3.6K
15:22 117.14 117.15 117.14 117.15 3.6K
15:23 117.14 117.14 117.12 117.12 5.0K
15:24 117.11 117.11 117.07 117.07 4.2K
15:25 117.08 117.12 117.07 117.11 18.2K
15:26 117.09 117.09 117.07 117.08 7.6K
15:27 117.07 117.09 117.07 117.07 4.8K
15:28 117.07 117.08 117.07 117.08 6.6K
15:29 117.10 117.12 117.10 117.12 1.9K
15:30 117.15 117.19 117.15 117.19 6.5K
15:31 117.19 117.20 117.17 117.17 21.1K
15:32 117.17 117.19 117.16 117.16 6.2K
15:33 117.19 117.19 117.16 117.16 2.5K
15:34 117.13 117.13 117.13 117.13 1.5K
15:35 117.14 117.16 117.14 117.16 12.4K
15:36 117.17 117.18 117.13 117.13 15.1K
15:37 117.13 117.14 117.11 117.11 14.1K
15:38 117.11 117.11 117.07 117.07 11.0K
15:39 117.07 117.07 117.05 117.06 12.1K
15:40 117.07 117.08 117.06 117.07 6.5K
15:41 117.06 117.06 117.05 117.05 1.7K
15:42 117.05 117.08 117.05 117.07 8.5K
15:43 117.07 117.07 117.06 117.06 1.4K
15:44 117.07 117.08 117.07 117.08 7.0K
15:45 117.08 117.10 117.06 117.06 12.5K
15:46 117.04 117.04 117.00 117.00 14.5K
15:47 117.00 117.01 116.98 117.01 13.7K
15:48 116.99 117.02 116.96 116.97 13.0K
15:49 116.97 116.97 116.96 116.97 8.1K
15:50 116.98 116.99 116.94 116.94 41.7K
15:51 116.94 116.98 116.93 116.96 20.0K
15:52 116.96 116.99 116.95 116.99 17.2K
15:53 117.00 117.05 116.99 117.05 12.1K
15:54 117.06 117.12 117.05 117.05 89.1K
15:55 117.06 117.06 117.02 117.05 95.6K
15:56 117.06 117.07 117.03 117.05 20.4K
15:57 117.05 117.08 117.05 117.07 23.9K
15:58 117.07 117.08 117.05 117.06 43.5K
15:59 117.08 117.10 117.03 117.03 258.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 117.28 118.51 117.04 118.17 7.5M
2025-09-25 116.88 117.49 116.48 117.03 3.8M
2025-09-24 118.41 118.52 116.94 117.43 5.1M
2025-09-23 118.84 119.23 118.25 118.41 4.1M
2025-09-22 118.85 119.24 118.39 118.58 6.4M
2025-09-19 119.21 119.55 118.69 119.41 5.5M
2025-09-18 118.96 119.48 118.49 118.92 6.0M
2025-09-17 118.83 119.11 117.94 118.83 6.0M
2025-09-16 118.64 118.85 117.86 118.52 5.8M
2025-09-15 117.87 119.12 117.78 119.00 7.2M
2025-09-12 116.59 117.59 116.41 117.35 6.1M
2025-09-11 114.84 116.66 114.35 116.38 14.7M
2025-09-10 115.28 115.31 114.25 114.62 5.4M
2025-09-09 114.77 115.62 114.52 115.47 5.5M
2025-09-08 114.22 115.21 114.20 114.82 8.0M
2025-09-05 114.26 115.09 113.83 114.69 5.3M
2025-09-04 113.46 114.10 113.15 114.08 5.5M
2025-09-03 112.57 113.14 112.27 113.06 8.3M
2025-09-02 109.95 111.20 109.70 111.20 8.2M
2025-08-29 111.28 111.72 110.92 111.39 4.3M
2025-08-28 111.12 111.66 110.84 111.61 4.6M
2025-08-27 110.73 111.29 110.63 111.19 3.6M
2025-08-26 111.27 111.27 110.67 111.00 4.7M
2025-08-25 111.21 111.90 111.06 111.49 5.7M
2025-08-22 110.38 111.69 110.35 111.31 6.4M
2025-08-21 109.59 110.00 109.27 109.73 3.8M
2025-08-20 110.10 110.23 108.82 109.85 8.8M
2025-08-19 110.82 110.82 109.74 110.18 5.1M
2025-08-18 111.38 111.39 110.57 110.80 4.3M
2025-08-15 111.53 112.22 111.32 111.48 5.5M
2025-08-14 110.68 111.79 110.63 111.20 5.1M
2025-08-13 110.60 111.41 110.49 111.11 8.2M
2025-08-12 108.68 110.37 108.63 110.25 7.1M
2025-08-11 107.95 108.34 107.83 108.18 4.7M
2025-08-08 107.31 108.21 107.31 107.63 6.0M
2025-08-07 108.31 108.44 106.64 107.27 6.2M
2025-08-06 107.87 108.02 106.87 107.73 5.1M
2025-08-05 108.21 108.56 107.29 107.32 5.8M
2025-08-04 106.81 108.18 106.67 108.16 4.9M
2025-08-01 106.83 106.95 105.64 106.12 9.2M
2025-07-31 108.44 108.66 107.19 107.41 11.5M
2025-07-30 106.48 107.17 106.10 106.45 6.3M
2025-07-29 107.34 107.51 106.06 106.12 5.4M
2025-07-28 107.55 107.73 106.85 107.04 6.3M
2025-07-25 107.94 108.24 107.37 107.62 7.3M
2025-07-24 109.39 109.70 108.63 108.63 5.7M
2025-07-23 107.81 108.49 107.48 108.45 5.0M
2025-07-22 108.05 108.12 107.56 107.86 5.3M
2025-07-21 106.77 107.80 106.73 107.61 4.5M
2025-07-18 106.71 106.78 105.64 106.19 5.6M
2025-07-17 106.22 106.80 105.98 106.68 4.6M
2025-07-16 106.46 106.65 105.74 106.31 6.8M
2025-07-15 107.14 107.34 105.98 105.99 5.8M
2025-07-14 106.12 107.16 106.06 107.05 6.1M
2025-07-11 106.34 106.50 105.57 106.01 4.8M
2025-07-10 106.81 106.89 106.28 106.70 4.1M
2025-07-09 106.84 107.70 106.59 107.06 5.0M
2025-07-08 107.18 107.19 106.30 106.78 4.4M
2025-07-07 107.84 107.94 106.79 107.00 5.5M
2025-07-03 107.93 108.35 107.67 108.04 3.2M
2025-07-02 107.56 107.77 107.40 107.45 4.9M
2025-07-01 108.10 108.36 107.34 107.76 6.6M
2025-06-30 108.54 108.74 107.87 108.53 5.7M
2025-06-27 106.51 107.75 106.49 107.68 6.9M
2025-06-26 105.56 106.48 105.21 106.43 6.4M
2025-06-25 105.25 105.80 105.04 105.21 4.4M
2025-06-24 104.58 105.35 104.40 105.23 4.7M
2025-06-23 102.76 103.97 101.99 103.89 6.9M
2025-06-20 104.31 104.67 102.64 102.84 7.5M
2025-06-18 103.68 104.31 103.39 103.47 5.9M
2025-06-17 103.81 104.11 103.16 103.42 6.0M
2025-06-16 103.29 104.43 103.25 104.34 6.2M
2025-06-13 102.79 103.55 102.42 102.58 7.3M
2025-06-12 104.26 104.37 103.43 103.63 5.6M
2025-06-11 104.97 105.11 104.13 104.48 5.5M
2025-06-10 103.80 104.89 103.28 104.72 7.3M
2025-06-09 104.08 104.29 103.31 103.41 6.4M
2025-06-06 103.40 103.93 103.07 103.71 4.0M
2025-06-05 102.84 103.41 102.11 102.40 6.8M
2025-06-04 101.75 102.46 101.65 102.26 4.4M
2025-06-03 101.68 101.99 100.96 101.61 4.1M
2025-06-02 100.53 101.99 100.36 101.90 6.0M
2025-05-30 100.95 101.65 100.04 101.40 9.0M
2025-05-29 102.20 102.20 100.20 100.98 4.4M
2025-05-28 101.86 102.35 101.67 101.80 4.0M
2025-05-27 101.17 101.99 100.86 101.82 3.6M
2025-05-23 99.74 100.58 99.60 100.19 3.9M
2025-05-22 101.16 101.54 100.59 100.65 3.8M
2025-05-21 100.92 102.47 100.63 100.87 5.9M
2025-05-20 101.67 102.17 101.12 101.63 2.6M
2025-05-19 100.67 101.93 100.67 101.88 3.9M
2025-05-16 101.47 101.82 100.85 101.78 4.2M
2025-05-15 100.75 101.60 100.63 101.09 3.3M
2025-05-14 100.14 100.79 100.00 100.69 4.4M
2025-05-13 99.48 100.58 99.19 100.17 5.4M
2025-05-12 99.50 99.52 98.32 99.20 3.3M
2025-05-09 98.01 98.09 97.03 97.18 4.4M
2025-05-08 98.04 98.62 97.37 97.68 3.9M
2025-05-07 98.41 98.85 96.65 97.45 4.2M
2025-05-06 96.70 98.02 96.66 97.63 4.1M
2025-05-05 96.38 98.07 96.23 97.65 3.8M
2025-05-02 96.55 97.93 96.41 97.42 3.5M
2025-05-01 96.74 96.92 95.67 95.93 3.8M
2025-04-30 94.48 95.70 93.14 95.44 3.1M
2025-04-29 94.40 95.50 94.22 95.41 2.7M
2025-04-28 94.68 95.22 93.85 94.72 2.5M
2025-04-25 94.54 94.68 93.68 94.36 3.2M
2025-04-24 91.66 93.95 91.45 93.77 3.0M
2025-04-23 92.27 93.47 91.52 91.93 5.0M
2025-04-22 88.91 90.81 88.88 90.48 4.3M
2025-04-21 89.45 89.82 87.49 88.18 5.5M
2025-04-17 90.15 90.87 89.53 90.21 3.5M
2025-04-16 91.31 91.52 88.87 89.63 3.9M
2025-04-15 92.18 92.95 91.90 92.11 3.1M
2025-04-14 92.50 93.08 91.29 91.88 3.7M
2025-04-11 90.40 91.54 89.60 91.27 4.8M
2025-04-10 92.61 92.86 88.34 90.50 9.3M
2025-04-09 85.45 94.15 84.97 93.74 23.9M
2025-04-08 90.13 90.40 85.12 86.13 13.6M
2025-04-07 84.46 90.75 84.02 87.35 22.0M
2025-04-04 90.26 91.00 87.17 87.23 13.3M
2025-04-03 94.02 94.87 92.40 92.53 10.1M
2025-04-02 95.71 97.34 95.50 96.85 5.6M
2025-04-01 96.15 97.20 95.49 96.51 5.9M
2025-03-31 95.13 96.57 94.13 96.45 5.2M
2025-03-28 98.47 98.56 95.64 95.74 5.6M
2025-03-27 98.76 99.57 98.55 98.65 3.3M
2025-03-26 99.85 100.21 98.94 99.09 4.5M
2025-03-25 99.11 100.08 98.91 99.94 2.5M
2025-03-24 98.63 98.85 98.19 98.69 3.7M
2025-03-21 96.16 97.69 96.16 97.60 5.7M
2025-03-20 96.46 97.99 96.32 96.84 4.9M
2025-03-19 96.28 97.80 95.95 97.05 5.9M
2025-03-18 96.92 96.92 95.14 95.91 4.4M
2025-03-17 96.58 97.73 96.58 97.27 3.0M
2025-03-14 95.58 96.80 95.07 96.58 3.5M
2025-03-13 96.50 96.83 94.62 94.84 4.8M
2025-03-12 97.33 97.65 95.55 96.83 4.7M
2025-03-11 96.78 97.79 95.54 96.35 6.7M
2025-03-10 98.78 99.23 96.99 97.79 6.9M
2025-03-07 99.18 100.65 98.07 100.29 5.5M
2025-03-06 100.58 101.45 99.20 99.65 4.8M
2025-03-05 100.17 101.76 99.46 101.47 4.9M
2025-03-04 100.68 101.31 99.22 100.18 7.3M
2025-03-03 102.34 103.04 100.51 100.98 6.1M
2025-02-28 100.85 102.13 100.10 102.00 5.7M
2025-02-27 102.18 102.60 100.48 100.53 3.7M
2025-02-26 101.56 102.61 101.27 101.51 5.1M
2025-02-25 103.24 103.32 101.14 101.69 6.0M
2025-02-24 103.66 103.96 102.72 103.22 5.4M
2025-02-21 104.74 104.83 102.93 103.02 3.6M
2025-02-20 104.69 104.71 103.77 104.45 3.0M
2025-02-19 104.57 105.03 104.17 104.94 3.5M
2025-02-18 105.26 105.33 104.11 104.82 3.4M
2025-02-14 104.68 105.58 104.59 105.31 3.4M
2025-02-13 103.47 104.73 103.34 104.67 2.8M
2025-02-12 102.64 103.73 102.46 103.48 5.4M
2025-02-11 102.66 103.50 102.59 103.37 2.6M
2025-02-10 103.62 103.63 102.80 103.20 3.0M
2025-02-07 103.50 103.84 102.60 102.74 3.1M
2025-02-06 102.61 103.01 102.26 102.96 2.9M
2025-02-05 102.27 102.54 101.56 102.52 6.1M
2025-02-04 103.07 103.68 102.77 103.52 5.5M
2025-02-03 101.12 103.07 101.11 102.60 7.2M
2025-01-31 102.72 103.51 102.13 102.38 9.1M
2025-01-30 102.39 103.13 101.26 101.97 5.1M
2025-01-29 102.05 102.27 101.59 101.87 4.8M
2025-01-28 101.01 101.79 100.63 101.42 5.4M
2025-01-27 98.98 101.24 98.79 100.93 9.4M
2025-01-24 99.69 100.45 99.61 100.41 3.4M
2025-01-23 98.63 99.51 98.45 99.51 3.7M
2025-01-22 99.50 99.81 99.10 99.25 5.4M
2025-01-21 98.07 98.72 97.97 98.27 4.8M
2025-01-17 97.80 97.86 96.89 97.39 3.1M
2025-01-16 96.94 97.22 96.52 96.55 2.9M
2025-01-15 96.92 97.48 96.71 97.10 4.1M
2025-01-14 95.94 96.07 94.99 95.53 4.2M
2025-01-13 95.17 95.90 94.92 95.85 7.0M
2025-01-10 96.74 96.93 95.16 95.81 4.8M
2025-01-08 97.37 97.60 96.58 97.26 4.6M
2025-01-07 98.89 99.29 97.46 97.84 5.1M
2025-01-06 98.36 99.19 98.26 98.94 5.3M
2025-01-03 97.83 98.25 97.20 97.88 5.5M
2025-01-02 97.32 98.01 96.46 97.28 6.9M