Putnam Focused Large Cap Value ETF

PVAL
🏛️ usa →
42.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.68 42.69 42.68 42.69 16.9K
09:31 42.75 42.75 42.75 42.75 1.8K
09:33 42.72 42.72 42.72 42.72 0.5K
09:34 42.72 42.72 42.72 42.72 0.4K
09:38 42.81 42.81 42.81 42.81 0.3K
09:39 42.81 42.81 42.81 42.81 3.7K
09:40 42.77 42.81 42.77 42.81 5.5K
09:41 42.80 42.83 42.80 42.83 1.7K
09:42 42.82 42.82 42.82 42.82 0.2K
09:44 42.82 42.82 42.81 42.81 0.8K
09:45 42.84 42.84 42.84 42.84 0.3K
09:46 42.84 42.84 42.84 42.84 0.2K
09:48 42.87 42.88 42.87 42.88 5.6K
09:49 42.88 42.88 42.88 42.88 0.9K
09:51 42.88 42.90 42.88 42.90 0.5K
09:52 42.91 42.92 42.91 42.92 7.7K
09:53 42.92 42.93 42.91 42.93 3.2K
09:54 42.91 42.91 42.91 42.91 0.5K
09:55 42.92 42.92 42.92 42.92 2.0K
09:56 42.93 42.93 42.93 42.93 0.2K
09:57 42.92 42.92 42.92 42.92 1.5K
10:00 42.93 42.93 42.93 42.93 1.6K
10:01 42.93 42.94 42.93 42.94 1.4K
10:03 42.89 42.89 42.89 42.89 0.4K
10:05 42.90 42.91 42.90 42.91 0.4K
10:06 42.94 42.94 42.94 42.94 0.7K
10:07 42.92 42.92 42.92 42.92 0.5K
10:08 42.92 42.92 42.92 42.92 2.2K
10:12 42.92 42.92 42.92 42.92 0.4K
10:13 42.94 42.94 42.93 42.93 10.4K
10:14 42.94 42.94 42.94 42.94 1.2K
10:15 42.94 42.94 42.92 42.92 5.0K
10:16 42.93 42.94 42.93 42.94 3.0K
10:17 42.93 42.94 42.93 42.94 2.3K
10:19 42.94 42.94 42.93 42.93 1.4K
10:20 42.94 42.94 42.94 42.94 0.3K
10:21 42.92 42.92 42.92 42.92 1.1K
10:22 42.92 42.92 42.91 42.92 4.3K
10:23 42.90 42.93 42.90 42.93 17.4K
10:26 42.92 42.92 42.92 42.91 3.8K
10:29 42.88 42.91 42.88 42.91 1.9K
10:30 42.91 42.91 42.91 42.91 1.4K
10:34 42.91 42.91 42.90 42.90 3.3K
10:35 42.91 42.91 42.90 42.90 1.4K
10:36 42.90 42.90 42.88 42.88 1.1K
10:37 42.88 42.89 42.88 42.89 2.8K
10:40 42.89 42.89 42.89 42.89 0.5K
10:44 42.89 42.89 42.89 42.89 0.6K
10:45 42.90 42.90 42.90 42.90 1.3K
10:46 42.93 42.93 42.93 42.93 0.4K
10:47 42.93 42.93 42.93 42.93 0.3K
10:49 42.93 42.93 42.93 42.93 0.2K
10:50 42.92 42.94 42.92 42.93 1.7K
10:51 42.92 42.92 42.92 42.92 0.2K
10:52 42.93 42.93 42.93 42.93 0.3K
10:53 42.93 42.93 42.93 42.93 1.3K
10:54 42.95 42.95 42.95 42.95 3.3K
10:55 42.95 42.95 42.95 42.95 1.5K
10:56 42.96 42.96 42.96 42.96 1.2K
10:57 42.94 42.95 42.94 42.95 1.0K
10:58 42.93 42.93 42.93 42.93 0.9K
11:00 42.93 42.93 42.93 42.93 0.6K
11:02 42.92 42.92 42.92 42.92 0.4K
11:05 42.94 42.95 42.94 42.94 3.4K
11:07 42.93 42.93 42.93 42.93 7.4K
11:08 42.92 42.92 42.92 42.92 0.5K
11:11 42.90 42.91 42.87 42.91 1.4K
11:13 42.89 42.90 42.89 42.90 0.3K
11:15 42.89 42.89 42.89 42.89 0.6K
11:18 42.90 42.91 42.90 42.91 1.2K
11:19 42.90 42.90 42.90 42.90 0.6K
11:21 42.89 42.89 42.89 42.89 0.7K
11:22 42.88 42.88 42.88 42.88 1.1K
11:23 42.87 42.87 42.87 42.87 0.1K
11:24 42.88 42.88 42.88 42.88 0.4K
11:25 42.88 42.88 42.88 42.88 0.2K
11:26 42.88 42.88 42.88 42.88 0.3K
11:27 42.87 42.87 42.87 42.87 1.0K
11:28 42.86 42.86 42.84 42.84 0.2K
11:29 42.87 42.87 42.85 42.85 0.8K
11:32 42.87 42.87 42.87 42.87 2.2K
11:36 42.84 42.85 42.84 42.85 1.9K
11:37 42.88 42.88 42.88 42.88 0.9K
11:39 42.86 42.88 42.86 42.88 0.5K
11:40 42.87 42.87 42.87 42.87 0.2K
11:43 42.84 42.84 42.84 42.84 1.1K
11:44 42.84 42.84 42.84 42.84 0.4K
11:47 42.86 42.86 42.86 42.86 2.3K
11:48 42.86 42.86 42.83 42.84 7.9K
11:49 42.85 42.85 42.84 42.84 5.0K
11:50 42.85 42.85 42.85 42.85 1.2K
11:51 42.84 42.84 42.83 42.83 1.5K
11:52 42.84 42.84 42.83 42.83 5.8K
11:53 42.83 42.83 42.83 42.83 3.3K
11:54 42.83 42.83 42.83 42.83 0.4K
11:55 42.83 42.83 42.83 42.83 0.1K
11:56 42.83 42.83 42.83 42.83 2.5K
11:57 42.81 42.82 42.81 42.82 2.9K
11:58 42.82 42.82 42.82 42.82 4.5K
11:59 42.81 42.81 42.78 42.80 2.2K
12:00 42.81 42.81 42.80 42.80 0.8K
12:01 42.80 42.80 42.80 42.80 6.8K
12:03 42.80 42.80 42.79 42.79 2.7K
12:04 42.80 42.81 42.80 42.81 1.8K
12:05 42.80 42.80 42.80 42.80 0.2K
12:07 42.80 42.80 42.80 42.80 3.1K
12:08 42.79 42.79 42.79 42.79 1.5K
12:09 42.79 42.79 42.79 42.79 0.8K
12:10 42.78 42.79 42.78 42.79 0.3K
12:11 42.80 42.80 42.79 42.79 1.3K
12:13 42.80 42.80 42.80 42.80 0.4K
12:19 42.80 42.80 42.80 42.80 0.3K
12:20 42.81 42.81 42.81 42.81 0.3K
12:22 42.83 42.83 42.83 42.83 0.3K
12:23 42.83 42.83 42.83 42.83 0.3K
12:27 42.83 42.83 42.83 42.83 0.3K
12:28 42.83 42.83 42.83 42.83 0.3K
12:30 42.78 42.78 42.78 42.78 0.6K
12:31 42.78 42.78 42.78 42.78 0.3K
12:32 42.80 42.80 42.80 42.80 0.4K
12:33 42.80 42.80 42.80 42.80 0.5K
12:34 42.78 42.78 42.78 42.78 6.1K
12:35 42.82 42.82 42.79 42.79 1.1K
12:36 42.81 42.81 42.81 42.81 0.6K
12:37 42.77 42.77 42.77 42.77 0.9K
12:38 42.81 42.81 42.81 42.81 0.6K
12:40 42.82 42.82 42.80 42.80 3.0K
12:42 42.80 42.80 42.80 42.80 0.7K
12:44 42.80 42.80 42.80 42.80 1.5K
12:45 42.82 42.82 42.82 42.82 0.1K
12:46 42.81 42.82 42.78 42.78 4.7K
12:48 42.82 42.82 42.82 42.82 1.5K
12:49 42.82 42.82 42.82 42.82 12.7K
12:54 42.84 42.84 42.84 42.84 2.4K
12:55 42.85 42.85 42.82 42.82 10.1K
12:56 42.84 42.84 42.84 42.84 0.8K
12:57 42.84 42.84 42.82 42.82 0.8K
13:00 42.81 42.81 42.81 42.81 0.4K
13:01 42.80 42.80 42.80 42.80 0.5K
13:03 42.82 42.82 42.82 42.82 0.5K
13:07 42.77 42.77 42.77 42.77 1.1K
13:08 42.77 42.77 42.77 42.77 0.7K
13:11 42.77 42.77 42.77 42.77 0.2K
13:15 42.78 42.78 42.78 42.78 0.6K
13:16 42.76 42.76 42.76 42.76 1.7K
13:17 42.80 42.80 42.80 42.80 0.8K
13:20 42.79 42.79 42.79 42.79 0.4K
13:21 42.78 42.78 42.78 42.78 0.3K
13:25 42.77 42.77 42.77 42.77 0.6K
13:26 42.75 42.75 42.75 42.75 1.6K
13:28 42.73 42.73 42.73 42.73 2.8K
13:29 42.71 42.71 42.71 42.71 0.2K
13:30 42.72 42.73 42.72 42.73 16.4K
13:31 42.72 42.72 42.70 42.70 31.9K
13:32 42.70 42.70 42.70 42.70 14.4K
13:33 42.68 42.68 42.68 42.68 0.8K
13:36 42.65 42.65 42.65 42.65 0.3K
13:37 42.66 42.66 42.66 42.66 0.2K
13:39 42.67 42.67 42.67 42.67 1.9K
13:40 42.67 42.67 42.67 42.67 0.3K
13:42 42.67 42.68 42.67 42.68 2.0K
13:43 42.67 42.67 42.67 42.67 1.3K
13:45 42.64 42.64 42.64 42.64 0.5K
13:47 42.66 42.66 42.66 42.66 0.9K
13:49 42.70 42.70 42.67 42.67 0.6K
13:50 42.67 42.67 42.67 42.67 0.8K
13:51 42.68 42.68 42.68 42.68 1.0K
13:52 42.67 42.67 42.67 42.67 0.6K
13:53 42.68 42.68 42.68 42.68 0.6K
13:54 42.67 42.67 42.67 42.67 0.3K
13:58 42.68 42.68 42.68 42.68 1.9K
14:03 42.65 42.65 42.65 42.65 0.3K
14:04 42.66 42.66 42.66 42.66 11.1K
14:05 42.66 42.66 42.65 42.65 15.7K
14:06 42.66 42.66 42.66 42.66 0.4K
14:07 42.65 42.65 42.65 42.65 0.3K
14:08 42.66 42.66 42.65 42.65 0.9K
14:09 42.67 42.67 42.67 42.67 0.9K
14:10 42.67 42.67 42.67 42.67 1.0K
14:11 42.67 42.67 42.66 42.66 4.7K
14:13 42.67 42.67 42.67 42.67 0.6K
14:14 42.66 42.66 42.66 42.66 1.8K
14:16 42.66 42.66 42.65 42.65 2.6K
14:17 42.64 42.64 42.64 42.64 0.4K
14:18 42.63 42.63 42.63 42.63 0.7K
14:19 42.64 42.64 42.64 42.64 0.1K
14:20 42.64 42.64 42.64 42.64 0.5K
14:21 42.64 42.64 42.64 42.64 0.4K
14:22 42.63 42.63 42.63 42.63 0.3K
14:23 42.63 42.63 42.63 42.63 0.1K
14:25 42.64 42.64 42.64 42.64 3.2K
14:26 42.65 42.65 42.65 42.65 0.7K
14:28 42.63 42.63 42.63 42.63 0.5K
14:29 42.66 42.66 42.66 42.66 0.9K
14:30 42.65 42.67 42.65 42.67 1.4K
14:31 42.67 42.68 42.67 42.68 3.4K
14:32 42.69 42.69 42.68 42.68 1.4K
14:33 42.69 42.69 42.69 42.69 1.5K
14:34 42.69 42.69 42.69 42.69 4.1K
14:35 42.70 42.70 42.70 42.70 0.7K
14:37 42.70 42.70 42.70 42.70 1.1K
14:38 42.70 42.70 42.70 42.70 1.1K
14:39 42.68 42.68 42.68 42.68 0.8K
14:40 42.69 42.69 42.69 42.69 1.2K
14:41 42.68 42.68 42.68 42.68 0.3K
14:44 42.68 42.68 42.68 42.68 0.1K
14:46 42.68 42.68 42.68 42.68 1.5K
14:47 42.70 42.70 42.69 42.69 5.7K
14:48 42.70 42.70 42.70 42.70 0.7K
14:49 42.68 42.68 42.67 42.67 1.0K
14:50 42.66 42.66 42.66 42.66 0.4K
14:51 42.66 42.66 42.66 42.66 1.5K
14:54 42.66 42.66 42.66 42.66 1.9K
14:56 42.65 42.66 42.65 42.66 1.2K
14:58 42.64 42.64 42.64 42.64 0.2K
14:59 42.64 42.64 42.64 42.64 0.9K
15:00 42.67 42.67 42.67 42.67 0.5K
15:04 42.68 42.68 42.67 42.67 3.1K
15:05 42.67 42.67 42.67 42.67 0.3K
15:07 42.67 42.68 42.67 42.68 4.4K
15:08 42.67 42.68 42.67 42.68 16.5K
15:09 42.67 42.67 42.67 42.67 4.9K
15:10 42.67 42.67 42.67 42.67 3.3K
15:11 42.67 42.67 42.67 42.67 3.5K
15:12 42.67 42.68 42.67 42.68 3.9K
15:13 42.68 42.68 42.67 42.68 6.1K
15:16 42.68 42.68 42.68 42.68 0.4K
15:17 42.69 42.69 42.69 42.69 0.8K
15:18 42.69 42.69 42.69 42.69 0.2K
15:19 42.68 42.70 42.68 42.70 13.9K
15:20 42.69 42.69 42.69 42.69 0.6K
15:21 42.68 42.68 42.66 42.66 2.1K
15:22 42.67 42.67 42.67 42.67 0.9K
15:23 42.68 42.68 42.67 42.68 6.4K
15:24 42.68 42.68 42.68 42.68 1.3K
15:25 42.67 42.67 42.67 42.67 1.1K
15:26 42.67 42.67 42.67 42.67 1.8K
15:27 42.66 42.66 42.66 42.66 0.2K
15:28 42.66 42.66 42.66 42.66 0.3K
15:29 42.67 42.67 42.67 42.67 0.2K
15:30 42.67 42.67 42.67 42.67 0.8K
15:31 42.67 42.67 42.67 42.67 0.4K
15:32 42.68 42.68 42.68 42.68 1.5K
15:33 42.68 42.68 42.68 42.68 3.6K
15:34 42.68 42.68 42.67 42.67 1.9K
15:35 42.68 42.68 42.68 42.68 0.2K
15:37 42.68 42.68 42.67 42.67 4.1K
15:39 42.67 42.68 42.67 42.68 1.0K
15:42 42.68 42.69 42.68 42.69 0.6K
15:43 42.67 42.69 42.67 42.69 1.7K
15:44 42.69 42.70 42.69 42.69 1.0K
15:45 42.70 42.70 42.70 42.70 6.0K
15:47 42.69 42.69 42.68 42.68 0.7K
15:49 42.70 42.70 42.69 42.69 2.4K
15:50 42.69 42.70 42.69 42.70 3.9K
15:51 42.70 42.71 42.70 42.71 2.7K
15:52 42.71 42.72 42.71 42.72 20.6K
15:54 42.73 42.73 42.73 42.73 0.1K
15:55 42.71 42.71 42.71 42.71 0.3K
15:57 42.71 42.71 42.71 42.71 0.5K
15:58 42.70 42.70 42.70 42.70 0.4K
15:59 42.68 42.70 42.68 42.70 2.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.32 42.58 42.31 42.51 0.6M
2025-09-25 42.35 42.35 42.05 42.21 0.5M
2025-09-24 42.71 42.78 42.44 42.47 0.4M
2025-09-23 42.68 42.96 42.63 42.70 0.6M
2025-09-22 42.54 42.74 42.44 42.68 0.9M
2025-09-19 42.76 42.77 42.49 42.69 1.2M
2025-09-18 42.59 42.75 42.45 42.61 0.6M
2025-09-17 42.42 42.69 42.21 42.49 0.8M
2025-09-16 42.33 42.41 42.19 42.34 0.7M
2025-09-15 42.34 42.47 42.24 42.27 0.6M
2025-09-12 42.44 42.47 42.23 42.29 1.5M
2025-09-11 42.02 42.47 41.90 42.42 0.7M
2025-09-10 42.15 42.30 41.84 41.93 2.3M
2025-09-09 41.89 42.05 41.74 42.00 0.9M
2025-09-08 41.78 41.89 41.55 41.88 0.6M
2025-09-05 42.16 42.20 41.60 41.78 0.4M
2025-09-04 41.77 42.02 41.69 42.02 0.8M
2025-09-03 41.73 41.93 41.58 41.71 0.7M
2025-09-02 41.64 41.77 41.39 41.75 0.8M
2025-08-29 41.99 41.99 41.74 41.93 0.4M
2025-08-28 41.94 41.98 41.75 41.91 0.6M
2025-08-27 41.77 41.92 41.73 41.85 1.9M
2025-08-26 41.63 41.81 41.55 41.78 0.5M
2025-08-25 41.79 41.84 41.59 41.60 0.5M
2025-08-22 41.38 41.88 41.37 41.83 0.4M
2025-08-21 41.28 41.29 41.08 41.21 0.6M
2025-08-20 41.26 41.50 41.26 41.39 0.8M
2025-08-19 41.24 41.45 41.24 41.35 0.6M
2025-08-18 41.16 41.28 41.09 41.24 0.5M
2025-08-15 41.34 41.34 41.10 41.17 0.8M
2025-08-14 41.05 41.25 40.89 41.21 0.5M
2025-08-13 41.14 41.20 40.97 41.20 0.7M
2025-08-12 40.63 41.05 40.61 41.05 0.7M
2025-08-11 40.56 40.65 40.40 40.47 0.6M
2025-08-08 40.33 40.58 40.27 40.48 0.7M
2025-08-07 40.45 40.45 40.05 40.21 1.1M
2025-08-06 40.41 40.42 40.20 40.27 0.4M
2025-08-05 40.44 40.49 40.10 40.30 0.5M
2025-08-04 40.14 40.38 40.06 40.37 0.5M
2025-08-01 40.22 40.22 39.71 39.93 0.8M
2025-07-31 40.59 40.84 40.48 40.55 0.8M
2025-07-30 41.00 41.07 40.60 40.79 0.6M
2025-07-29 41.23 41.23 40.99 41.05 0.5M
2025-07-28 41.22 41.23 40.94 41.08 0.7M
2025-07-25 41.29 41.32 41.03 41.24 0.7M
2025-07-24 41.41 41.41 41.12 41.12 0.7M
2025-07-23 41.22 41.37 41.14 41.36 1.3M
2025-07-22 40.82 41.03 40.76 40.98 0.7M
2025-07-21 40.80 41.03 40.71 40.76 0.5M
2025-07-18 40.94 40.94 40.63 40.74 0.9M
2025-07-17 40.58 40.84 40.44 40.81 0.8M
2025-07-16 40.68 40.70 40.23 40.60 1.3M
2025-07-15 41.04 41.08 40.50 40.50 0.4M
2025-07-14 40.85 41.00 40.71 40.93 0.9M
2025-07-11 40.71 40.97 40.69 40.90 0.5M
2025-07-10 40.74 41.09 40.56 41.00 0.5M
2025-07-09 40.83 40.83 40.46 40.69 0.7M
2025-07-08 40.74 40.77 40.56 40.59 0.5M
2025-07-07 40.89 40.90 40.47 40.72 0.6M
2025-07-03 40.94 41.13 40.84 41.07 0.3M
2025-07-02 40.65 40.84 40.55 40.84 0.9M
2025-07-01 40.24 40.75 40.18 40.68 1.0M
2025-06-30 40.17 40.27 40.01 40.23 1.2M
2025-06-27 40.07 40.34 39.97 40.13 0.6M
2025-06-26 39.76 40.04 39.64 40.02 0.5M
2025-06-25 39.69 39.75 39.51 39.58 0.7M
2025-06-24 39.68 39.94 39.61 39.78 0.5M
2025-06-23 39.20 39.48 38.95 39.47 1.2M
2025-06-20 39.29 39.38 39.05 39.14 0.4M
2025-06-18 39.04 39.29 39.00 39.08 0.5M
2025-06-17 39.13 39.29 38.93 39.00 0.7M
2025-06-16 39.30 39.51 39.20 39.31 0.5M
2025-06-13 39.15 39.35 38.99 39.07 0.9M
2025-06-12 39.16 39.42 39.10 39.37 0.5M
2025-06-11 39.49 39.49 39.10 39.23 0.5M
2025-06-10 39.17 39.30 39.02 39.27 0.5M
2025-06-09 39.10 39.23 38.95 39.09 0.5M
2025-06-06 38.86 39.04 38.81 39.02 0.6M
2025-06-05 38.74 38.75 38.42 38.55 0.7M
2025-06-04 38.85 38.85 38.59 38.63 1.2M
2025-06-03 38.47 38.78 38.35 38.73 0.5M
2025-06-02 38.39 38.52 38.08 38.52 0.4M
2025-05-30 38.28 38.52 38.08 38.37 3.0M
2025-05-29 38.47 38.47 38.16 38.44 0.5M
2025-05-28 38.63 38.63 38.26 38.33 0.5M
2025-05-27 38.33 38.61 38.22 38.61 0.8M
2025-05-23 37.61 38.08 37.57 37.95 0.5M
2025-05-22 38.04 38.18 37.71 37.98 0.6M
2025-05-21 38.57 38.64 38.06 38.11 0.9M
2025-05-20 38.88 38.96 38.68 38.82 0.4M
2025-05-19 38.67 39.02 38.61 38.96 0.3M
2025-05-16 38.62 38.89 38.47 38.86 0.5M
2025-05-15 38.15 38.56 37.94 38.52 1.2M
2025-05-14 38.58 38.58 38.09 38.14 0.6M
2025-05-13 38.58 38.64 38.34 38.47 0.7M
2025-05-12 38.32 38.48 38.18 38.47 0.4M
2025-05-09 37.58 37.60 37.35 37.50 0.9M
2025-05-08 37.47 37.79 37.29 37.41 0.4M
2025-05-07 37.27 37.48 37.14 37.23 0.5M
2025-05-06 37.20 37.43 37.11 37.11 0.4M
2025-05-05 37.33 37.68 37.28 37.42 0.7M
2025-05-02 37.27 37.59 37.16 37.47 0.4M
2025-05-01 36.80 37.11 36.67 36.83 0.9M
2025-04-30 36.46 36.90 36.09 36.81 0.5M
2025-04-29 36.45 36.85 36.12 36.75 0.7M
2025-04-28 36.48 36.71 36.26 36.63 0.7M
2025-04-25 36.38 36.44 36.16 36.41 0.6M
2025-04-24 36.08 36.61 35.85 36.49 0.6M
2025-04-23 36.25 36.62 35.80 35.94 0.6M
2025-04-22 35.07 35.61 35.00 35.55 1.5M
2025-04-21 35.23 35.23 34.43 34.78 0.6M
2025-04-17 35.32 35.71 35.26 35.41 0.7M
2025-04-16 35.75 35.90 35.11 35.33 0.7M
2025-04-15 35.98 36.18 35.79 35.80 1.5M
2025-04-14 36.14 36.14 35.53 35.85 0.6M
2025-04-11 34.97 35.67 34.64 35.63 0.9M
2025-04-10 35.40 35.44 34.07 34.92 0.7M
2025-04-09 33.37 36.16 32.99 36.00 1.5M
2025-04-08 35.03 35.19 33.08 33.60 1.0M
2025-04-07 33.06 35.06 32.83 34.07 1.3M
2025-04-04 35.59 35.75 34.16 34.17 1.3M
2025-04-03 37.60 37.60 36.51 36.53 1.1M
2025-04-02 37.72 38.36 37.70 38.26 0.5M
2025-04-01 38.04 38.12 37.63 37.99 0.9M
2025-03-31 37.44 38.20 37.32 38.08 0.6M
2025-03-28 38.06 38.18 37.56 37.64 0.3M
2025-03-27 38.19 38.36 38.00 38.14 0.9M
2025-03-26 38.61 38.70 38.25 38.33 0.6M
2025-03-25 38.70 38.70 38.39 38.51 0.3M
2025-03-24 38.38 38.59 38.32 38.50 0.4M
2025-03-21 38.02 38.06 37.65 38.01 0.3M
2025-03-20 38.08 38.37 38.01 38.20 0.5M
2025-03-19 37.89 38.38 37.81 38.19 1.4M
2025-03-18 37.97 37.97 37.69 37.78 0.4M
2025-03-17 37.47 38.11 37.47 37.95 0.4M
2025-03-14 37.12 37.58 36.98 37.54 0.7M
2025-03-13 37.09 37.22 36.69 36.80 0.5M
2025-03-12 37.23 37.36 36.80 37.04 2.0M
2025-03-11 37.38 37.43 36.87 37.13 1.1M
2025-03-10 37.47 37.64 36.99 37.30 0.5M
2025-03-07 37.77 38.01 37.42 37.90 1.0M
2025-03-06 37.76 38.09 37.62 37.79 0.4M
2025-03-05 37.72 38.23 37.54 38.12 0.5M
2025-03-04 38.18 38.20 37.54 37.70 0.6M
2025-03-03 39.10 39.21 38.30 38.51 0.5M
2025-02-28 38.51 39.01 38.36 39.00 0.7M
2025-02-27 38.74 38.98 38.40 38.41 0.5M
2025-02-26 38.76 38.97 38.58 38.70 0.3M
2025-02-25 38.68 38.80 38.41 38.68 0.4M
2025-02-24 38.77 38.95 38.52 38.58 1.4M
2025-02-21 39.27 39.32 38.58 38.66 1.1M
2025-02-20 39.48 39.52 39.15 39.41 0.9M
2025-02-19 39.40 39.59 39.31 39.59 0.6M
2025-02-18 39.40 39.44 39.30 39.44 0.5M
2025-02-14 39.39 39.45 39.30 39.33 0.8M
2025-02-13 39.29 39.31 39.06 39.30 0.7M
2025-02-12 39.10 39.19 38.88 39.13 0.5M
2025-02-11 39.09 39.27 38.99 39.24 0.6M
2025-02-10 39.26 39.29 38.93 39.13 0.9M
2025-02-07 39.40 39.40 39.01 39.05 1.3M
2025-02-06 39.26 39.30 39.05 39.28 0.5M
2025-02-05 38.80 38.99 38.66 38.95 1.0M
2025-02-04 38.55 38.75 38.52 38.68 0.6M
2025-02-03 38.22 38.75 38.11 38.59 0.4M
2025-01-31 39.20 39.21 38.77 38.86 0.8M
2025-01-30 39.01 39.22 38.87 39.10 0.5M
2025-01-29 38.81 38.97 38.63 38.74 0.4M
2025-01-28 39.05 39.10 38.68 38.77 0.5M
2025-01-27 38.94 39.07 38.77 39.07 2.2M
2025-01-24 39.06 39.08 38.92 38.99 0.3M
2025-01-23 38.79 39.08 38.75 39.05 0.5M
2025-01-22 39.03 39.11 38.72 38.73 0.4M
2025-01-21 38.53 38.90 38.53 38.89 0.6M
2025-01-17 38.30 38.41 38.19 38.33 0.5M
2025-01-16 37.95 38.16 37.83 38.13 0.3M
2025-01-15 38.08 38.14 37.86 37.95 0.5M
2025-01-14 37.37 37.51 37.17 37.45 0.6M
2025-01-13 36.67 37.13 36.67 37.11 0.4M
2025-01-10 37.26 37.26 36.79 36.85 0.6M
2025-01-08 37.14 37.34 36.99 37.34 0.6M
2025-01-07 37.59 37.61 37.16 37.25 0.4M
2025-01-06 37.52 37.80 37.35 37.41 0.3M
2025-01-03 37.20 37.36 36.96 37.30 0.4M
2025-01-02 37.29 37.38 36.81 36.99 0.3M