Capital Group Dividend Value ETF

CGDV
🏛️ usa →
41.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.70 41.76 41.70 41.76 93.9K
09:31 41.71 41.71 41.71 41.71 18.2K
09:32 41.70 41.70 41.69 41.69 2.5K
09:33 41.71 41.72 41.70 41.72 3.0K
09:34 41.70 41.70 41.70 41.70 0.2K
09:35 41.69 41.69 41.66 41.66 2.8K
09:36 41.64 41.65 41.64 41.65 5.5K
09:37 41.64 41.65 41.64 41.63 1.9K
09:38 41.63 41.64 41.63 41.63 2.9K
09:39 41.62 41.62 41.62 41.62 1.2K
09:40 41.61 41.61 41.59 41.60 5.3K
09:41 41.58 41.59 41.57 41.57 3.3K
09:42 41.57 41.57 41.55 41.55 3.0K
09:43 41.56 41.57 41.55 41.56 1.7K
09:44 41.54 41.56 41.54 41.55 6.9K
09:45 41.56 41.58 41.56 41.58 3.6K
09:46 41.58 41.59 41.56 41.56 7.7K
09:47 41.57 41.59 41.57 41.59 1.2K
09:48 41.58 41.60 41.57 41.60 5.4K
09:49 41.59 41.59 41.59 41.59 0.9K
09:50 41.58 41.62 41.58 41.61 3.6K
09:51 41.61 41.62 41.61 41.61 19.8K
09:52 41.60 41.60 41.56 41.56 3.1K
09:53 41.56 41.57 41.56 41.56 3.4K
09:54 41.56 41.56 41.56 41.56 2.9K
09:55 41.57 41.58 41.56 41.58 9.1K
09:56 41.57 41.57 41.57 41.57 4.2K
09:57 41.57 41.57 41.56 41.57 3.2K
09:58 41.56 41.56 41.55 41.55 7.4K
09:59 41.56 41.56 41.56 41.56 4.2K
10:00 41.58 41.59 41.57 41.58 6.0K
10:01 41.59 41.59 41.59 41.59 2.9K
10:02 41.61 41.63 41.61 41.62 9.1K
10:03 41.61 41.61 41.60 41.61 2.1K
10:04 41.65 41.65 41.64 41.65 1.2K
10:05 41.65 41.65 41.65 41.65 15.3K
10:06 41.65 41.66 41.65 41.66 2.8K
10:07 41.65 41.66 41.65 41.66 7.8K
10:08 41.65 41.67 41.65 41.67 3.9K
10:09 41.67 41.69 41.66 41.68 13.8K
10:10 41.67 41.68 41.66 41.68 2.2K
10:11 41.69 41.70 41.68 41.68 8.2K
10:12 41.68 41.68 41.66 41.67 11.5K
10:13 41.66 41.67 41.66 41.67 8.2K
10:14 41.67 41.67 41.67 41.67 3.2K
10:15 41.68 41.71 41.68 41.71 8.0K
10:16 41.70 41.70 41.68 41.69 2.7K
10:17 41.70 41.70 41.68 41.68 5.1K
10:18 41.68 41.68 41.67 41.68 5.3K
10:19 41.67 41.69 41.67 41.69 1.3K
10:20 41.68 41.68 41.67 41.67 5.0K
10:21 41.68 41.68 41.68 41.68 0.4K
10:22 41.68 41.68 41.66 41.68 2.6K
10:23 41.68 41.69 41.68 41.69 7.4K
10:24 41.69 41.71 41.69 41.71 5.6K
10:25 41.70 41.70 41.70 41.70 2.9K
10:26 41.69 41.69 41.68 41.68 71.7K
10:27 41.68 41.68 41.67 41.67 5.8K
10:28 41.67 41.67 41.65 41.65 16.8K
10:29 41.66 41.67 41.66 41.65 10.2K
10:30 41.66 41.66 41.65 41.66 52.3K
10:31 41.66 41.66 41.65 41.65 34.9K
10:32 41.67 41.67 41.67 41.67 1.7K
10:33 41.66 41.66 41.64 41.66 41.2K
10:34 41.67 41.67 41.66 41.66 15.0K
10:35 41.66 41.67 41.66 41.66 16.3K
10:36 41.65 41.65 41.65 41.65 3.8K
10:37 41.66 41.66 41.65 41.66 4.4K
10:38 41.65 41.67 41.65 41.67 2.9K
10:39 41.66 41.68 41.66 41.66 3.0K
10:40 41.67 41.67 41.66 41.66 2.8K
10:41 41.66 41.66 41.65 41.65 15.5K
10:42 41.66 41.67 41.66 41.67 11.0K
10:43 41.67 41.68 41.67 41.68 19.1K
10:44 41.67 41.68 41.67 41.67 9.8K
10:45 41.68 41.68 41.66 41.66 2.4K
10:46 41.66 41.66 41.65 41.65 2.3K
10:47 41.65 41.67 41.64 41.67 3.6K
10:48 41.68 41.69 41.68 41.68 3.8K
10:49 41.69 41.69 41.68 41.68 2.3K
10:50 41.68 41.68 41.65 41.65 2.4K
10:51 41.65 41.65 41.65 41.65 3.2K
10:52 41.65 41.67 41.65 41.67 1.9K
10:53 41.67 41.68 41.67 41.67 7.6K
10:54 41.67 41.67 41.66 41.66 4.3K
10:55 41.68 41.68 41.68 41.68 7.6K
10:56 41.69 41.69 41.68 41.68 2.9K
10:57 41.67 41.68 41.67 41.67 2.2K
10:58 41.68 41.68 41.67 41.67 2.9K
10:59 41.67 41.67 41.67 41.67 3.1K
11:00 41.67 41.67 41.65 41.65 6.8K
11:01 41.66 41.66 41.64 41.64 5.4K
11:02 41.65 41.65 41.64 41.64 4.4K
11:03 41.62 41.63 41.62 41.63 9.2K
11:04 41.63 41.63 41.62 41.62 1.7K
11:05 41.62 41.63 41.62 41.63 2.7K
11:06 41.63 41.63 41.62 41.62 6.3K
11:07 41.61 41.61 41.61 41.60 1.7K
11:08 41.60 41.60 41.57 41.57 9.1K
11:09 41.59 41.60 41.59 41.60 1.3K
11:10 41.59 41.59 41.59 41.59 2.4K
11:11 41.59 41.63 41.59 41.63 17.9K
11:12 41.62 41.64 41.61 41.64 3.5K
11:13 41.64 41.64 41.63 41.64 1.3K
11:14 41.64 41.65 41.64 41.65 11.0K
11:15 41.64 41.65 41.64 41.64 7.5K
11:16 41.64 41.64 41.64 41.64 28.4K
11:17 41.64 41.65 41.64 41.65 8.5K
11:18 41.63 41.63 41.62 41.62 4.0K
11:19 41.63 41.63 41.63 41.63 3.3K
11:20 41.63 41.63 41.62 41.62 2.4K
11:21 41.62 41.62 41.62 41.62 16.8K
11:22 41.61 41.61 41.60 41.61 16.4K
11:23 41.60 41.60 41.60 41.60 0.3K
11:24 41.60 41.60 41.60 41.60 1.6K
11:25 41.59 41.59 41.58 41.58 8.4K
11:26 41.59 41.59 41.57 41.57 6.2K
11:27 41.56 41.56 41.56 41.56 1.4K
11:28 41.56 41.56 41.56 41.56 2.6K
11:29 41.56 41.57 41.56 41.57 1.5K
11:30 41.57 41.59 41.56 41.58 329.9K
11:31 41.58 41.58 41.57 41.57 8.0K
11:32 41.58 41.58 41.57 41.58 7.1K
11:33 41.58 41.58 41.58 41.58 0.8K
11:34 41.59 41.61 41.59 41.61 7.3K
11:35 41.61 41.63 41.61 41.63 2.0K
11:36 41.62 41.63 41.62 41.63 2.6K
11:37 41.63 41.63 41.63 41.63 7.3K
11:38 41.63 41.63 41.62 41.63 1.3K
11:39 41.63 41.64 41.63 41.64 4.6K
11:40 41.65 41.66 41.65 41.66 6.5K
11:41 41.66 41.66 41.65 41.65 3.5K
11:42 41.65 41.66 41.65 41.66 5.4K
11:43 41.66 41.67 41.66 41.67 7.6K
11:44 41.66 41.67 41.66 41.66 22.8K
11:45 41.67 41.67 41.66 41.66 2.0K
11:46 41.66 41.67 41.66 41.67 7.6K
11:47 41.66 41.66 41.65 41.65 5.6K
11:48 41.66 41.66 41.65 41.65 2.7K
11:49 41.65 41.66 41.65 41.65 3.2K
11:50 41.64 41.65 41.64 41.65 2.4K
11:51 41.65 41.65 41.64 41.65 3.7K
11:52 41.65 41.65 41.64 41.64 6.1K
11:53 41.65 41.65 41.63 41.63 2.3K
11:54 41.64 41.65 41.64 41.64 5.4K
11:55 41.65 41.66 41.65 41.66 17.1K
11:56 41.66 41.66 41.65 41.65 1.5K
11:57 41.65 41.65 41.64 41.64 1.0K
11:58 41.64 41.64 41.62 41.62 4.3K
11:59 41.64 41.64 41.63 41.64 4.7K
12:00 41.64 41.66 41.64 41.66 5.0K
12:01 41.65 41.66 41.65 41.66 5.2K
12:02 41.66 41.67 41.66 41.67 1.6K
12:03 41.67 41.67 41.65 41.66 4.5K
12:04 41.67 41.67 41.65 41.66 8.9K
12:05 41.64 41.66 41.64 41.66 2.3K
12:06 41.65 41.67 41.65 41.67 6.1K
12:07 41.67 41.67 41.65 41.65 2.6K
12:08 41.66 41.66 41.66 41.66 1.3K
12:09 41.66 41.66 41.65 41.66 7.6K
12:10 41.67 41.67 41.66 41.66 1.3K
12:11 41.65 41.66 41.65 41.66 1.6K
12:12 41.65 41.66 41.65 41.66 2.4K
12:13 41.66 41.66 41.65 41.66 3.5K
12:14 41.65 41.65 41.64 41.65 2.4K
12:15 41.65 41.66 41.65 41.66 3.8K
12:16 41.66 41.67 41.66 41.67 1.0K
12:17 41.66 41.66 41.65 41.65 4.6K
12:18 41.66 41.66 41.65 41.65 2.0K
12:19 41.65 41.65 41.64 41.65 2.2K
12:20 41.65 41.65 41.64 41.65 2.6K
12:21 41.65 41.65 41.64 41.64 0.9K
12:22 41.64 41.64 41.63 41.62 60.6K
12:23 41.62 41.62 41.61 41.62 6.1K
12:24 41.61 41.62 41.61 41.62 3.7K
12:25 41.62 41.63 41.62 41.63 1.8K
12:26 41.62 41.62 41.61 41.60 2.3K
12:27 41.60 41.61 41.60 41.61 2.5K
12:28 41.61 41.62 41.61 41.62 2.4K
12:29 41.62 41.62 41.62 41.62 0.9K
12:30 41.62 41.63 41.62 41.63 21.4K
12:31 41.65 41.66 41.65 41.66 2.1K
12:32 41.66 41.66 41.66 41.66 1.6K
12:33 41.66 41.66 41.65 41.66 1.0K
12:34 41.66 41.66 41.65 41.65 1.3K
12:35 41.66 41.66 41.66 41.66 10.0K
12:36 41.66 41.66 41.64 41.64 1.1K
12:37 41.65 41.65 41.64 41.65 2.4K
12:38 41.66 41.66 41.65 41.65 3.8K
12:39 41.65 41.65 41.63 41.63 8.1K
12:40 41.63 41.63 41.61 41.61 3.0K
12:41 41.62 41.62 41.62 41.62 3.1K
12:42 41.63 41.64 41.63 41.64 2.0K
12:43 41.64 41.64 41.64 41.64 6.3K
12:44 41.64 41.64 41.62 41.62 4.8K
12:45 41.61 41.62 41.61 41.62 0.8K
12:46 41.64 41.64 41.63 41.63 2.4K
12:47 41.63 41.63 41.62 41.62 1.2K
12:48 41.62 41.62 41.61 41.62 1.7K
12:49 41.61 41.61 41.61 41.61 2.6K
12:50 41.61 41.62 41.61 41.62 1.3K
12:51 41.61 41.61 41.61 41.61 2.9K
12:52 41.61 41.61 41.61 41.61 0.7K
12:53 41.60 41.60 41.59 41.59 3.4K
12:54 41.60 41.60 41.59 41.60 4.6K
12:55 41.60 41.61 41.60 41.60 9.1K
12:56 41.60 41.61 41.60 41.61 8.4K
12:57 41.61 41.62 41.61 41.61 7.6K
12:58 41.60 41.61 41.60 41.61 9.4K
12:59 41.61 41.61 41.59 41.59 5.9K
13:00 41.60 41.60 41.59 41.60 2.7K
13:01 41.60 41.60 41.60 41.60 1.8K
13:02 41.60 41.60 41.60 41.60 2.2K
13:03 41.59 41.59 41.59 41.58 1.4K
13:04 41.58 41.58 41.57 41.58 4.8K
13:05 41.58 41.59 41.58 41.59 0.6K
13:06 41.58 41.59 41.58 41.59 2.4K
13:07 41.58 41.59 41.58 41.59 4.1K
13:08 41.60 41.61 41.59 41.61 3.3K
13:09 41.60 41.60 41.60 41.60 1.5K
13:10 41.60 41.61 41.59 41.60 2.1K
13:11 41.60 41.60 41.59 41.59 9.1K
13:12 41.60 41.60 41.60 41.60 1.1K
13:13 41.60 41.61 41.60 41.61 1.5K
13:14 41.60 41.62 41.60 41.61 3.5K
13:15 41.61 41.61 41.59 41.59 0.8K
13:16 41.59 41.60 41.59 41.60 19.6K
13:17 41.60 41.61 41.60 41.61 2.2K
13:18 41.61 41.61 41.59 41.59 1.1K
13:19 41.59 41.59 41.58 41.59 1.4K
13:20 41.59 41.59 41.57 41.57 7.4K
13:21 41.56 41.56 41.54 41.54 6.2K
13:22 41.55 41.55 41.52 41.53 3.0K
13:23 41.53 41.53 41.53 41.53 1.2K
13:24 41.53 41.54 41.52 41.52 6.9K
13:25 41.54 41.56 41.54 41.56 3.0K
13:26 41.56 41.57 41.56 41.56 16.7K
13:27 41.57 41.57 41.56 41.57 2.2K
13:28 41.56 41.56 41.56 41.56 2.5K
13:29 41.56 41.56 41.56 41.56 1.9K
13:30 41.56 41.57 41.56 41.57 3.0K
13:31 41.55 41.55 41.54 41.55 0.7K
13:32 41.55 41.55 41.54 41.54 1.8K
13:33 41.54 41.54 41.54 41.54 1.0K
13:34 41.54 41.55 41.54 41.55 0.8K
13:35 41.54 41.54 41.54 41.54 2.0K
13:36 41.53 41.53 41.52 41.53 1.3K
13:37 41.53 41.53 41.53 41.53 1.1K
13:38 41.54 41.54 41.54 41.54 0.5K
13:39 41.54 41.54 41.53 41.53 1.2K
13:40 41.53 41.53 41.52 41.53 2.3K
13:41 41.53 41.53 41.53 41.53 0.4K
13:42 41.53 41.53 41.53 41.53 2.0K
13:43 41.53 41.53 41.52 41.53 11.0K
13:44 41.53 41.54 41.53 41.53 7.0K
13:45 41.54 41.54 41.54 41.54 1.0K
13:46 41.53 41.53 41.53 41.53 1.5K
13:47 41.53 41.53 41.53 41.53 1.8K
13:48 41.53 41.53 41.53 41.53 1.6K
13:49 41.53 41.53 41.51 41.51 39.3K
13:50 41.51 41.53 41.51 41.53 2.6K
13:51 41.52 41.52 41.52 41.51 1.9K
13:52 41.52 41.52 41.52 41.52 0.6K
13:53 41.52 41.52 41.51 41.52 1.4K
13:54 41.52 41.52 41.52 41.52 0.6K
13:55 41.52 41.53 41.52 41.52 6.6K
13:56 41.52 41.52 41.50 41.50 8.1K
13:57 41.50 41.50 41.49 41.49 6.9K
13:58 41.48 41.48 41.48 41.48 1.7K
14:00 41.46 41.46 41.46 41.46 0.4K
14:01 41.46 41.46 41.44 41.44 3.8K
14:02 41.45 41.45 41.43 41.43 1.3K
14:03 41.44 41.44 41.42 41.42 1.2K
14:04 41.42 41.43 41.40 41.40 4.4K
14:05 41.41 41.43 41.41 41.43 4.1K
14:06 41.42 41.45 41.42 41.45 4.6K
14:07 41.44 41.44 41.44 41.44 1.3K
14:08 41.44 41.44 41.43 41.43 1.9K
14:09 41.43 41.44 41.43 41.44 1.9K
14:10 41.44 41.45 41.43 41.44 4.8K
14:11 41.45 41.47 41.45 41.47 3.0K
14:12 41.47 41.48 41.47 41.48 4.6K
14:13 41.47 41.47 41.46 41.46 1.2K
14:14 41.47 41.49 41.47 41.49 4.3K
14:15 41.49 41.50 41.49 41.50 6.9K
14:16 41.50 41.51 41.50 41.51 3.4K
14:17 41.50 41.52 41.50 41.52 1.3K
14:18 41.52 41.53 41.51 41.53 4.3K
14:19 41.53 41.53 41.52 41.52 2.3K
14:20 41.52 41.52 41.52 41.52 2.6K
14:21 41.53 41.53 41.53 41.53 3.4K
14:22 41.52 41.53 41.52 41.53 7.0K
14:23 41.51 41.52 41.51 41.51 3.0K
14:24 41.53 41.54 41.53 41.54 8.7K
14:25 41.53 41.54 41.53 41.54 3.9K
14:26 41.54 41.55 41.54 41.54 4.3K
14:27 41.53 41.54 41.52 41.52 2.0K
14:28 41.53 41.53 41.53 41.53 1.9K
14:29 41.53 41.54 41.53 41.54 4.7K
14:30 41.54 41.54 41.54 41.54 3.9K
14:31 41.53 41.55 41.53 41.54 19.2K
14:32 41.55 41.55 41.54 41.53 2.8K
14:33 41.53 41.53 41.52 41.52 2.2K
14:34 41.53 41.54 41.52 41.54 14.4K
14:35 41.53 41.54 41.53 41.54 5.1K
14:36 41.53 41.53 41.53 41.53 3.6K
14:37 41.53 41.54 41.53 41.54 2.9K
14:38 41.54 41.55 41.54 41.55 6.1K
14:39 41.55 41.56 41.55 41.56 3.8K
14:40 41.57 41.58 41.57 41.58 48.5K
14:41 41.58 41.60 41.58 41.60 6.9K
14:42 41.59 41.60 41.58 41.59 12.5K
14:43 41.59 41.59 41.58 41.58 11.6K
14:44 41.58 41.58 41.57 41.57 12.2K
14:45 41.57 41.58 41.57 41.57 5.7K
14:46 41.56 41.57 41.55 41.56 5.4K
14:47 41.55 41.56 41.54 41.54 8.3K
14:48 41.54 41.56 41.54 41.56 2.7K
14:49 41.57 41.57 41.56 41.57 5.0K
14:50 41.57 41.57 41.56 41.56 3.3K
14:51 41.57 41.57 41.56 41.57 6.8K
14:52 41.57 41.57 41.56 41.57 12.1K
14:53 41.56 41.57 41.56 41.56 2.4K
14:54 41.57 41.58 41.57 41.57 6.8K
14:55 41.58 41.59 41.58 41.59 2.8K
14:56 41.59 41.59 41.57 41.57 3.1K
14:57 41.57 41.58 41.56 41.57 2.3K
14:58 41.57 41.58 41.57 41.58 24.9K
14:59 41.59 41.59 41.58 41.58 3.7K
15:00 41.58 41.58 41.58 41.58 236.7K
15:01 41.58 41.58 41.56 41.57 3.9K
15:02 41.57 41.57 41.57 41.57 1.3K
15:03 41.56 41.57 41.56 41.57 4.3K
15:04 41.57 41.58 41.57 41.58 7.6K
15:05 41.58 41.58 41.57 41.58 2.1K
15:06 41.58 41.59 41.58 41.58 2.8K
15:07 41.58 41.58 41.57 41.58 42.3K
15:08 41.58 41.58 41.57 41.58 18.1K
15:09 41.58 41.58 41.58 41.58 6.4K
15:10 41.57 41.57 41.56 41.56 29.5K
15:11 41.57 41.59 41.57 41.59 13.1K
15:12 41.59 41.59 41.58 41.59 7.7K
15:13 41.59 41.59 41.58 41.58 15.8K
15:14 41.58 41.58 41.56 41.57 14.7K
15:15 41.57 41.58 41.56 41.57 4.1K
15:16 41.58 41.58 41.57 41.57 3.5K
15:17 41.57 41.57 41.56 41.56 4.6K
15:18 41.57 41.58 41.56 41.56 5.1K
15:19 41.57 41.57 41.55 41.55 9.3K
15:20 41.56 41.57 41.56 41.57 16.0K
15:21 41.57 41.57 41.55 41.55 2.4K
15:22 41.55 41.56 41.55 41.56 6.4K
15:23 41.56 41.56 41.55 41.55 2.7K
15:24 41.55 41.55 41.54 41.54 2.4K
15:25 41.54 41.56 41.53 41.56 229.2K
15:26 41.56 41.56 41.55 41.55 18.7K
15:27 41.55 41.55 41.54 41.55 4.3K
15:28 41.55 41.55 41.55 41.55 6.4K
15:29 41.55 41.55 41.55 41.55 36.4K
15:30 41.55 41.57 41.55 41.57 40.6K
15:31 41.57 41.57 41.56 41.57 23.2K
15:32 41.56 41.57 41.56 41.56 3.3K
15:33 41.57 41.57 41.56 41.56 6.9K
15:34 41.56 41.56 41.54 41.55 6.9K
15:35 41.55 41.55 41.54 41.54 2.4K
15:36 41.55 41.55 41.54 41.54 4.5K
15:37 41.54 41.54 41.54 41.54 2.8K
15:38 41.54 41.54 41.53 41.54 12.2K
15:39 41.54 41.55 41.53 41.55 17.8K
15:40 41.55 41.55 41.55 41.54 24.3K
15:41 41.53 41.54 41.53 41.54 14.9K
15:42 41.54 41.55 41.54 41.55 9.3K
15:43 41.55 41.56 41.55 41.56 22.8K
15:44 41.56 41.56 41.56 41.56 3.2K
15:45 41.56 41.56 41.55 41.55 23.1K
15:46 41.55 41.55 41.54 41.54 8.1K
15:47 41.55 41.55 41.55 41.55 20.2K
15:48 41.55 41.55 41.55 41.55 15.5K
15:49 41.55 41.55 41.54 41.55 6.8K
15:50 41.56 41.56 41.54 41.56 12.0K
15:51 41.56 41.57 41.56 41.57 3.7K
15:52 41.57 41.58 41.56 41.58 6.5K
15:53 41.58 41.60 41.58 41.60 6.7K
15:54 41.60 41.62 41.60 41.60 37.0K
15:55 41.60 41.60 41.57 41.58 65.9K
15:56 41.58 41.58 41.57 41.58 14.4K
15:57 41.58 41.59 41.58 41.59 5.9K
15:58 41.58 41.59 41.57 41.58 22.2K
15:59 41.58 41.60 41.58 41.59 179.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.78 41.96 41.62 41.84 3.2M
2025-09-25 41.76 41.76 41.40 41.59 3.7M
2025-09-24 42.14 42.14 41.85 41.92 2.1M
2025-09-23 42.20 42.32 42.01 42.12 2.8M
2025-09-22 42.02 42.28 41.96 42.21 2.7M
2025-09-19 42.10 42.16 41.87 42.11 2.5M
2025-09-18 42.00 42.09 41.81 41.97 2.9M
2025-09-17 41.93 42.07 41.58 41.85 4.9M
2025-09-16 42.06 42.10 41.90 41.96 2.4M
2025-09-15 42.01 42.03 41.90 41.99 3.0M
2025-09-12 42.13 42.13 41.92 41.94 2.0M
2025-09-11 42.06 42.26 42.01 42.14 3.3M
2025-09-10 41.82 42.02 41.76 41.94 4.9M
2025-09-09 41.37 41.45 41.25 41.40 3.3M
2025-09-08 41.47 41.47 41.27 41.39 2.9M
2025-09-05 41.73 41.73 41.09 41.33 2.6M
2025-09-04 41.18 41.39 41.10 41.37 2.6M
2025-09-03 41.24 41.24 40.93 41.11 3.3M
2025-09-02 40.99 41.23 40.86 41.23 3.1M
2025-08-29 41.65 41.65 41.32 41.49 2.5M
2025-08-28 41.64 41.74 41.48 41.71 3.6M
2025-08-27 41.47 41.61 41.41 41.56 2.9M
2025-08-26 41.20 41.49 41.17 41.47 5.0M
2025-08-25 41.42 41.46 41.21 41.21 2.6M
2025-08-22 41.08 41.57 41.04 41.47 3.6M
2025-08-21 40.90 41.04 40.82 40.92 4.2M
2025-08-20 40.92 41.04 40.64 40.99 3.2M
2025-08-19 41.12 41.17 40.86 40.92 4.0M
2025-08-18 41.14 41.20 41.03 41.17 2.8M
2025-08-15 41.25 41.25 41.04 41.09 6.7M
2025-08-14 40.95 41.16 40.86 41.12 2.5M
2025-08-13 41.14 41.18 40.85 41.06 3.0M
2025-08-12 40.69 41.02 40.67 41.01 3.2M
2025-08-11 40.59 40.66 40.45 40.50 5.4M
2025-08-08 40.52 40.63 40.45 40.53 3.0M
2025-08-07 40.69 40.72 40.23 40.42 5.1M
2025-08-06 40.61 40.67 40.45 40.59 3.4M
2025-08-05 40.69 40.75 40.36 40.51 3.8M
2025-08-04 40.31 40.68 40.29 40.68 3.5M
2025-08-01 40.30 40.30 39.87 40.11 3.8M
2025-07-31 41.11 41.13 40.50 40.59 2.9M
2025-07-30 41.00 41.02 40.64 40.82 3.7M
2025-07-29 41.08 41.11 40.84 40.92 4.4M
2025-07-28 41.29 41.30 41.08 41.21 3.1M
2025-07-25 41.12 41.29 41.03 41.26 2.9M
2025-07-24 41.11 41.23 41.03 41.04 3.1M
2025-07-23 40.69 41.01 40.66 41.01 4.1M
2025-07-22 40.52 40.64 40.33 40.61 3.7M
2025-07-21 40.68 40.85 40.59 40.62 3.2M
2025-07-18 40.78 40.78 40.54 40.63 4.2M
2025-07-17 40.55 40.68 40.48 40.67 3.5M
2025-07-16 40.56 40.63 40.22 40.59 4.5M
2025-07-15 40.84 40.85 40.46 40.48 4.8M
2025-07-14 40.56 40.68 40.47 40.67 3.3M
2025-07-11 40.48 40.66 40.41 40.62 3.8M
2025-07-10 40.50 40.74 40.45 40.71 4.0M
2025-07-09 40.29 40.44 40.20 40.42 4.5M
2025-07-08 40.04 40.19 39.98 40.08 3.4M
2025-07-07 40.10 40.17 39.77 39.97 4.0M
2025-07-03 40.01 40.22 39.97 40.18 2.5M
2025-07-02 39.57 39.86 39.50 39.85 5.4M
2025-07-01 39.48 39.70 39.44 39.59 5.1M
2025-06-30 39.52 39.55 39.36 39.49 3.6M
2025-06-27 39.33 39.58 39.23 39.44 3.5M
2025-06-26 39.08 39.32 39.04 39.30 4.8M
2025-06-25 38.94 38.97 38.81 38.91 4.0M
2025-06-24 38.72 38.96 38.70 38.90 4.4M
2025-06-23 38.25 38.53 38.00 38.51 3.7M
2025-06-20 38.51 38.53 38.19 38.25 3.2M
2025-06-18 38.36 38.54 38.23 38.32 4.5M
2025-06-17 38.49 38.55 38.24 38.27 3.7M
2025-06-16 38.57 38.76 38.49 38.60 2.5M
2025-06-13 38.39 38.64 38.26 38.35 4.5M
2025-06-12 38.39 38.62 38.33 38.62 2.7M
2025-06-11 38.39 38.62 38.28 38.51 4.1M
2025-06-10 38.21 38.34 38.14 38.32 2.9M
2025-06-09 38.14 38.32 38.04 38.21 3.2M
2025-06-06 38.08 38.23 37.98 38.09 2.7M
2025-06-05 37.96 38.07 37.74 37.84 5.1M
2025-06-04 37.82 37.90 37.75 37.79 4.1M
2025-06-03 37.35 37.73 37.32 37.71 4.2M
2025-06-02 37.07 37.37 36.90 37.37 3.9M
2025-05-30 37.02 37.21 36.72 37.11 2.7M
2025-05-29 37.10 37.10 36.76 37.05 4.2M
2025-05-28 37.14 37.19 36.85 36.91 2.9M
2025-05-27 36.80 37.12 36.68 37.11 2.7M
2025-05-23 36.13 36.53 36.10 36.40 3.7M
2025-05-22 36.52 36.71 36.40 36.52 3.3M
2025-05-21 36.96 37.10 36.51 36.58 4.0M
2025-05-20 37.20 37.30 37.06 37.22 2.7M
2025-05-19 36.89 37.33 36.86 37.31 3.2M
2025-05-16 37.02 37.16 36.82 37.16 2.4M
2025-05-15 36.56 36.89 36.51 36.89 3.5M
2025-05-14 36.78 36.82 36.52 36.62 2.8M
2025-05-13 36.61 36.87 36.52 36.73 5.3M
2025-05-12 36.42 36.61 36.25 36.60 3.3M
2025-05-09 35.68 35.69 35.41 35.48 2.3M
2025-05-08 35.61 35.92 35.39 35.58 3.1M
2025-05-07 35.43 35.55 35.20 35.41 2.8M
2025-05-06 35.42 35.57 35.27 35.34 2.3M
2025-05-05 35.62 35.84 35.58 35.66 2.7M
2025-05-02 35.67 35.90 35.50 35.82 2.9M
2025-05-01 35.35 35.46 35.13 35.16 3.0M
2025-04-30 34.60 35.06 34.23 34.94 2.8M
2025-04-29 34.76 35.01 34.70 34.91 3.0M
2025-04-28 34.82 34.93 34.49 34.80 2.8M
2025-04-25 34.66 34.75 34.41 34.73 2.5M
2025-04-24 33.98 34.62 33.89 34.57 2.6M
2025-04-23 34.11 34.42 33.75 33.85 3.2M
2025-04-22 33.01 33.47 32.98 33.33 2.9M
2025-04-21 33.32 33.32 32.51 32.83 3.9M
2025-04-17 33.60 33.76 33.37 33.50 2.9M
2025-04-16 33.92 34.11 33.34 33.62 4.0M
2025-04-15 34.26 34.47 34.08 34.14 2.9M
2025-04-14 34.52 34.61 33.95 34.22 2.9M
2025-04-11 33.45 34.13 33.20 33.97 4.4M
2025-04-10 33.94 33.94 32.61 33.47 5.1M
2025-04-09 31.69 34.65 31.56 34.50 8.6M
2025-04-08 33.36 33.57 31.50 31.93 6.3M
2025-04-07 31.29 33.20 30.94 32.19 9.4M
2025-04-04 33.61 33.70 32.29 32.33 7.8M
2025-04-03 34.95 35.07 34.37 34.41 5.8M
2025-04-02 35.48 35.95 35.41 35.84 2.6M
2025-04-01 35.53 35.85 35.33 35.73 2.3M
2025-03-31 35.12 35.75 34.97 35.64 2.3M
2025-03-28 36.07 36.09 35.45 35.47 3.6M
2025-03-27 36.13 36.32 35.99 36.11 2.8M
2025-03-26 36.54 36.61 36.15 36.23 2.5M
2025-03-25 36.62 36.65 36.41 36.54 2.6M
2025-03-24 36.41 36.51 36.26 36.47 2.4M
2025-03-21 35.87 36.03 35.66 35.99 2.4M
2025-03-20 36.00 36.36 35.96 36.06 2.7M
2025-03-19 35.98 36.36 35.90 36.18 3.1M
2025-03-18 36.04 36.04 35.74 35.87 2.1M
2025-03-17 35.73 36.22 35.73 36.11 2.9M
2025-03-14 35.49 35.84 35.42 35.79 2.5M
2025-03-13 35.62 35.73 35.19 35.27 2.8M
2025-03-12 35.87 35.91 35.41 35.64 4.8M
2025-03-11 35.93 35.95 35.39 35.65 4.4M
2025-03-10 36.07 36.20 35.55 35.84 5.3M
2025-03-07 36.18 36.59 35.99 36.51 4.9M
2025-03-06 36.27 36.56 36.09 36.28 6.4M
2025-03-05 36.24 36.80 36.18 36.67 5.1M
2025-03-04 36.55 36.58 35.91 36.12 5.0M
2025-03-03 37.17 37.26 36.50 36.70 4.4M
2025-02-28 36.64 36.99 36.39 36.98 4.5M
2025-02-27 36.92 37.03 36.52 36.54 4.1M
2025-02-26 36.87 37.09 36.69 36.80 3.1M
2025-02-25 36.85 36.92 36.57 36.83 6.9M
2025-02-24 37.15 37.15 36.73 36.82 4.7M
2025-02-21 37.19 37.21 36.75 36.83 3.2M
2025-02-20 37.24 37.34 37.10 37.33 2.6M
2025-02-19 37.10 37.34 37.01 37.33 2.7M
2025-02-18 37.21 37.21 37.10 37.21 2.6M
2025-02-14 37.27 37.38 37.19 37.20 2.4M
2025-02-13 37.23 37.37 37.09 37.36 5.0M
2025-02-12 36.99 37.26 36.91 37.21 3.6M
2025-02-11 37.00 37.28 36.95 37.24 2.5M
2025-02-10 37.13 37.13 36.97 37.13 3.2M
2025-02-07 37.24 37.28 36.87 36.91 3.6M
2025-02-06 37.12 37.17 36.95 37.17 3.1M
2025-02-05 36.69 36.91 36.59 36.90 2.4M
2025-02-04 36.63 36.78 36.56 36.73 2.1M
2025-02-03 36.26 36.73 36.16 36.58 4.6M
2025-01-31 37.04 37.15 36.72 36.75 4.1M
2025-01-30 36.74 37.01 36.67 36.92 2.7M
2025-01-29 36.60 36.72 36.46 36.54 2.6M
2025-01-28 36.78 36.85 36.61 36.69 2.3M
2025-01-27 36.26 36.62 36.21 36.62 3.0M
2025-01-24 36.63 36.73 36.55 36.64 2.2M
2025-01-23 36.40 36.60 36.35 36.60 2.9M
2025-01-22 36.38 36.39 36.22 36.23 2.8M
2025-01-21 35.99 36.31 35.99 36.30 2.5M
2025-01-17 35.80 35.91 35.73 35.82 2.5M
2025-01-16 35.62 35.64 35.46 35.53 3.1M
2025-01-15 35.57 35.66 35.44 35.54 2.2M
2025-01-14 35.15 35.22 34.92 35.19 2.3M
2025-01-13 34.83 35.06 34.76 35.05 3.1M
2025-01-10 35.30 35.48 34.90 34.95 2.8M
2025-01-08 35.42 35.52 35.28 35.50 3.0M
2025-01-07 35.71 35.76 35.38 35.49 3.4M
2025-01-06 35.75 35.89 35.56 35.65 3.4M
2025-01-03 35.46 35.59 35.31 35.54 2.5M
2025-01-02 35.50 35.59 35.04 35.25 4.1M