SPDR Gold MiniShares Trust

GLDM
🏛️ usa →
74.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.41 74.41 74.37 74.39 191.7K
09:31 74.38 74.38 74.33 74.33 13.0K
09:32 74.33 74.33 74.32 74.33 121.2K
09:33 74.34 74.34 74.29 74.29 4.5K
09:34 74.32 74.38 74.32 74.38 12.9K
09:35 74.39 74.41 74.38 74.41 5.1K
09:36 74.45 74.45 74.40 74.40 11.2K
09:37 74.35 74.36 74.35 74.36 7.1K
09:38 74.39 74.40 74.35 74.35 9.5K
09:39 74.37 74.40 74.35 74.35 9.7K
09:40 74.35 74.35 74.31 74.33 8.9K
09:41 74.34 74.37 74.34 74.37 9.7K
09:42 74.36 74.38 74.34 74.38 7.4K
09:43 74.40 74.41 74.40 74.41 6.0K
09:44 74.42 74.42 74.41 74.42 8.8K
09:45 74.40 74.43 74.40 74.43 3.5K
09:46 74.44 74.45 74.44 74.45 6.2K
09:47 74.46 74.48 74.46 74.47 15.3K
09:48 74.47 74.47 74.44 74.44 10.9K
09:49 74.46 74.47 74.41 74.41 21.6K
09:50 74.41 74.44 74.41 74.43 23.1K
09:51 74.41 74.44 74.41 74.44 19.3K
09:52 74.44 74.45 74.44 74.44 11.9K
09:53 74.44 74.45 74.44 74.44 11.5K
09:54 74.46 74.46 74.45 74.45 15.9K
09:55 74.45 74.45 74.43 74.43 9.4K
09:56 74.42 74.44 74.40 74.44 13.7K
09:57 74.44 74.47 74.44 74.47 18.0K
09:58 74.47 74.49 74.47 74.49 10.1K
09:59 74.49 74.49 74.47 74.47 14.5K
10:00 74.48 74.51 74.48 74.51 28.7K
10:01 74.52 74.55 74.51 74.55 11.4K
10:02 74.56 74.62 74.56 74.61 18.3K
10:03 74.62 74.63 74.60 74.60 24.5K
10:04 74.62 74.64 74.61 74.62 46.0K
10:05 74.63 74.63 74.61 74.63 9.8K
10:06 74.62 74.62 74.62 74.61 8.1K
10:07 74.62 74.64 74.62 74.64 18.8K
10:08 74.63 74.68 74.63 74.67 18.5K
10:09 74.67 74.73 74.67 74.72 36.0K
10:10 74.73 74.73 74.70 74.69 12.7K
10:11 74.69 74.69 74.68 74.69 8.5K
10:12 74.70 74.71 74.68 74.68 8.0K
10:13 74.70 74.70 74.69 74.69 12.9K
10:14 74.69 74.69 74.69 74.68 4.0K
10:15 74.68 74.74 74.68 74.73 36.9K
10:16 74.74 74.76 74.74 74.76 19.3K
10:17 74.77 74.79 74.77 74.79 10.5K
10:18 74.79 74.80 74.79 74.80 14.5K
10:19 74.81 74.81 74.79 74.79 11.1K
10:20 74.79 74.79 74.77 74.77 35.4K
10:21 74.77 74.82 74.77 74.80 20.1K
10:22 74.80 74.83 74.80 74.83 15.2K
10:23 74.82 74.83 74.80 74.80 23.6K
10:24 74.81 74.84 74.81 74.84 14.8K
10:25 74.84 74.86 74.84 74.86 8.5K
10:26 74.88 74.91 74.88 74.91 20.0K
10:27 74.91 74.91 74.85 74.85 14.9K
10:28 74.86 74.86 74.82 74.82 22.8K
10:29 74.81 74.81 74.79 74.80 24.2K
10:30 74.78 74.81 74.78 74.81 4.1K
10:31 74.81 74.81 74.80 74.80 6.9K
10:32 74.79 74.85 74.79 74.85 160.6K
10:33 74.84 74.86 74.84 74.86 6.9K
10:34 74.86 74.86 74.85 74.86 15.6K
10:35 74.86 74.86 74.83 74.84 20.0K
10:36 74.83 74.85 74.83 74.85 5.5K
10:37 74.84 74.86 74.84 74.84 10.3K
10:38 74.82 74.83 74.80 74.82 30.5K
10:39 74.82 74.82 74.81 74.81 3.8K
10:40 74.81 74.83 74.80 74.80 5.5K
10:41 74.80 74.81 74.78 74.81 15.7K
10:42 74.80 74.80 74.77 74.78 13.1K
10:43 74.79 74.81 74.75 74.75 13.1K
10:44 74.74 74.78 74.74 74.77 4.6K
10:45 74.78 74.78 74.76 74.76 4.2K
10:46 74.76 74.77 74.75 74.75 10.9K
10:47 74.73 74.73 74.71 74.71 7.7K
10:48 74.72 74.73 74.72 74.73 4.1K
10:49 74.73 74.77 74.72 74.77 27.5K
10:50 74.78 74.78 74.74 74.75 18.0K
10:51 74.76 74.76 74.73 74.75 5.4K
10:52 74.76 74.76 74.72 74.72 8.3K
10:53 74.74 74.75 74.72 74.74 8.9K
10:54 74.76 74.77 74.76 74.78 3.0K
10:55 74.79 74.80 74.77 74.78 15.2K
10:56 74.77 74.79 74.77 74.78 6.6K
10:57 74.78 74.78 74.78 74.78 11.3K
10:58 74.79 74.83 74.79 74.83 5.1K
10:59 74.82 74.83 74.81 74.82 11.6K
11:00 74.82 74.82 74.81 74.81 6.3K
11:01 74.79 74.79 74.76 74.76 17.4K
11:02 74.76 74.78 74.76 74.77 12.7K
11:03 74.77 74.82 74.77 74.81 9.0K
11:04 74.82 74.82 74.80 74.82 7.7K
11:05 74.82 74.83 74.78 74.78 9.7K
11:06 74.77 74.79 74.77 74.77 6.5K
11:07 74.77 74.77 74.75 74.76 15.1K
11:08 74.77 74.77 74.74 74.74 9.6K
11:09 74.74 74.75 74.73 74.75 7.5K
11:10 74.77 74.77 74.74 74.75 5.1K
11:11 74.74 74.74 74.71 74.72 11.2K
11:12 74.74 74.75 74.74 74.75 4.4K
11:13 74.74 74.76 74.74 74.76 6.2K
11:14 74.75 74.76 74.73 74.73 5.8K
11:15 74.73 74.74 74.73 74.73 4.5K
11:16 74.74 74.76 74.74 74.76 3.7K
11:17 74.75 74.76 74.75 74.75 8.8K
11:18 74.75 74.76 74.74 74.75 14.5K
11:19 74.75 74.76 74.74 74.75 10.2K
11:20 74.75 74.78 74.74 74.78 20.8K
11:21 74.78 74.78 74.77 74.76 3.0K
11:22 74.76 74.76 74.73 74.75 7.2K
11:23 74.74 74.75 74.74 74.74 5.8K
11:24 74.75 74.77 74.75 74.76 10.3K
11:25 74.76 74.78 74.76 74.78 6.7K
11:26 74.78 74.79 74.78 74.79 3.2K
11:27 74.79 74.79 74.77 74.78 6.1K
11:28 74.78 74.79 74.77 74.79 4.2K
11:29 74.79 74.83 74.78 74.82 13.0K
11:30 74.82 74.82 74.81 74.82 22.2K
11:31 74.83 74.83 74.83 74.83 3.0K
11:32 74.84 74.84 74.84 74.83 4.4K
11:33 74.84 74.84 74.84 74.83 4.1K
11:34 74.83 74.83 74.83 74.83 1.8K
11:35 74.82 74.82 74.81 74.82 10.0K
11:36 74.82 74.82 74.80 74.82 7.8K
11:37 74.82 74.82 74.81 74.81 1.6K
11:38 74.80 74.80 74.76 74.76 10.2K
11:39 74.75 74.79 74.75 74.79 7.2K
11:40 74.80 74.81 74.80 74.80 11.5K
11:41 74.80 74.80 74.78 74.78 3.6K
11:42 74.77 74.78 74.76 74.76 5.8K
11:43 74.78 74.79 74.78 74.79 22.2K
11:44 74.77 74.77 74.77 74.76 3.2K
11:45 74.76 74.79 74.76 74.79 2.5K
11:46 74.78 74.79 74.78 74.79 6.7K
11:47 74.79 74.82 74.79 74.82 3.9K
11:48 74.82 74.84 74.82 74.83 3.9K
11:49 74.83 74.83 74.83 74.83 4.1K
11:50 74.82 74.83 74.81 74.83 5.9K
11:51 74.84 74.84 74.84 74.83 10.1K
11:52 74.84 74.84 74.84 74.83 11.4K
11:53 74.85 74.85 74.84 74.84 2.4K
11:54 74.84 74.85 74.84 74.84 13.8K
11:55 74.84 74.84 74.82 74.82 5.2K
11:56 74.81 74.83 74.81 74.83 2.5K
11:57 74.83 74.83 74.82 74.83 8.9K
11:58 74.85 74.85 74.83 74.83 30.4K
11:59 74.84 74.85 74.84 74.85 16.7K
12:00 74.85 74.85 74.82 74.83 4.8K
12:01 74.83 74.83 74.82 74.82 6.0K
12:02 74.82 74.83 74.81 74.82 5.2K
12:03 74.83 74.85 74.82 74.85 5.7K
12:04 74.84 74.85 74.84 74.84 5.6K
12:05 74.83 74.85 74.83 74.84 3.7K
12:06 74.84 74.84 74.83 74.84 2.7K
12:07 74.84 74.84 74.80 74.80 11.3K
12:08 74.81 74.82 74.80 74.82 7.9K
12:09 74.81 74.81 74.80 74.80 3.4K
12:10 74.80 74.81 74.80 74.81 10.4K
12:11 74.81 74.83 74.81 74.83 7.8K
12:12 74.83 74.83 74.81 74.81 6.0K
12:13 74.81 74.81 74.79 74.79 3.0K
12:14 74.79 74.79 74.75 74.75 11.1K
12:15 74.75 74.78 74.75 74.77 7.4K
12:16 74.76 74.76 74.73 74.74 6.1K
12:17 74.72 74.75 74.71 74.75 10.5K
12:18 74.75 74.75 74.74 74.74 6.0K
12:19 74.74 74.75 74.74 74.74 3.6K
12:20 74.75 74.76 74.73 74.73 13.8K
12:21 74.73 74.73 74.71 74.71 9.2K
12:22 74.69 74.71 74.69 74.71 6.1K
12:23 74.70 74.71 74.70 74.71 5.6K
12:24 74.69 74.69 74.68 74.68 1.7K
12:25 74.69 74.69 74.68 74.68 8.3K
12:26 74.68 74.70 74.68 74.70 12.7K
12:27 74.70 74.70 74.68 74.69 5.7K
12:28 74.67 74.68 74.67 74.68 11.9K
12:29 74.68 74.72 74.68 74.72 7.9K
12:30 74.72 74.74 74.72 74.74 8.0K
12:31 74.73 74.75 74.73 74.75 4.4K
12:32 74.76 74.78 74.76 74.76 12.4K
12:33 74.76 74.77 74.76 74.77 2.8K
12:34 74.78 74.78 74.75 74.75 4.5K
12:35 74.75 74.75 74.74 74.74 1.0K
12:36 74.75 74.76 74.75 74.76 2.3K
12:37 74.76 74.76 74.76 74.75 6.5K
12:38 74.76 74.76 74.75 74.75 2.2K
12:39 74.75 74.75 74.73 74.73 8.4K
12:40 74.73 74.76 74.73 74.75 5.3K
12:41 74.77 74.78 74.77 74.77 2.2K
12:42 74.75 74.77 74.75 74.77 1.6K
12:43 74.77 74.78 74.77 74.77 6.7K
12:44 74.78 74.79 74.78 74.79 6.6K
12:45 74.79 74.80 74.79 74.79 2.2K
12:46 74.79 74.80 74.79 74.79 1.2K
12:47 74.80 74.80 74.78 74.77 7.6K
12:48 74.78 74.78 74.75 74.75 2.9K
12:49 74.77 74.78 74.77 74.78 0.6K
12:50 74.79 74.79 74.77 74.77 1.5K
12:51 74.75 74.75 74.73 74.72 2.7K
12:52 74.71 74.72 74.71 74.72 2.1K
12:53 74.72 74.74 74.72 74.73 23.4K
12:54 74.74 74.75 74.73 74.73 1.2K
12:55 74.73 74.73 74.73 74.73 0.7K
12:56 74.74 74.75 74.74 74.75 2.1K
12:57 74.75 74.75 74.75 74.74 4.6K
12:58 74.74 74.74 74.73 74.72 7.0K
12:59 74.73 74.73 74.73 74.73 2.7K
13:00 74.73 74.74 74.73 74.74 6.3K
13:01 74.76 74.76 74.76 74.76 3.7K
13:02 74.76 74.77 74.76 74.76 12.9K
13:03 74.75 74.77 74.75 74.77 1.3K
13:04 74.77 74.77 74.75 74.75 10.4K
13:05 74.75 74.75 74.75 74.75 0.6K
13:06 74.76 74.77 74.76 74.77 5.2K
13:07 74.77 74.77 74.77 74.77 0.7K
13:08 74.77 74.77 74.76 74.77 2.3K
13:09 74.77 74.79 74.76 74.79 3.7K
13:10 74.79 74.80 74.79 74.79 6.9K
13:11 74.81 74.81 74.81 74.80 2.2K
13:12 74.80 74.81 74.80 74.80 8.1K
13:13 74.80 74.81 74.80 74.80 5.1K
13:14 74.81 74.82 74.80 74.81 7.7K
13:15 74.81 74.82 74.81 74.82 3.3K
13:16 74.82 74.82 74.82 74.82 4.1K
13:17 74.83 74.83 74.83 74.83 2.8K
13:18 74.83 74.83 74.82 74.82 5.2K
13:19 74.80 74.83 74.80 74.82 4.1K
13:20 74.83 74.83 74.83 74.83 2.9K
13:21 74.83 74.83 74.83 74.83 5.1K
13:22 74.83 74.84 74.83 74.84 1.6K
13:23 74.83 74.84 74.83 74.83 3.1K
13:24 74.83 74.83 74.82 74.82 29.6K
13:25 74.82 74.83 74.82 74.83 6.6K
13:26 74.82 74.82 74.82 74.82 3.2K
13:27 74.82 74.82 74.82 74.82 7.3K
13:28 74.81 74.82 74.80 74.82 3.0K
13:29 74.82 74.82 74.82 74.82 7.0K
13:30 74.81 74.84 74.81 74.84 4.3K
13:31 74.85 74.85 74.84 74.84 2.0K
13:32 74.84 74.84 74.80 74.80 8.3K
13:33 74.80 74.82 74.80 74.82 6.5K
13:34 74.82 74.82 74.81 74.81 1.2K
13:35 74.83 74.85 74.83 74.85 2.8K
13:36 74.84 74.85 74.83 74.83 1.8K
13:37 74.84 74.84 74.84 74.84 5.5K
13:38 74.85 74.85 74.85 74.85 2.0K
13:39 74.85 74.87 74.85 74.87 6.0K
13:40 74.89 74.90 74.88 74.89 10.1K
13:41 74.89 74.89 74.89 74.89 2.8K
13:42 74.89 74.90 74.89 74.90 1.1K
13:43 74.89 74.90 74.89 74.89 5.0K
13:44 74.89 74.89 74.89 74.88 5.7K
13:45 74.89 74.90 74.88 74.88 11.3K
13:46 74.89 74.89 74.87 74.87 5.4K
13:47 74.89 74.89 74.89 74.89 3.4K
13:48 74.90 74.90 74.88 74.88 2.5K
13:49 74.88 74.88 74.87 74.88 3.3K
13:50 74.87 74.88 74.86 74.87 3.0K
13:51 74.86 74.88 74.86 74.88 5.9K
13:52 74.86 74.86 74.86 74.86 0.2K
13:53 74.87 74.88 74.87 74.87 11.3K
13:54 74.87 74.87 74.86 74.86 1.2K
13:55 74.87 74.88 74.87 74.87 4.8K
13:56 74.87 74.87 74.87 74.86 1.2K
13:57 74.87 74.89 74.87 74.89 5.3K
13:58 74.87 74.89 74.87 74.88 11.7K
13:59 74.87 74.89 74.87 74.89 7.2K
14:00 74.89 74.90 74.89 74.89 42.3K
14:01 74.89 74.89 74.89 74.89 0.6K
14:02 74.88 74.88 74.86 74.86 4.1K
14:03 74.83 74.83 74.79 74.81 56.5K
14:04 74.84 74.84 74.81 74.82 16.4K
14:05 74.83 74.83 74.79 74.79 24.2K
14:06 74.80 74.80 74.77 74.77 16.0K
14:07 74.75 74.79 74.75 74.79 19.9K
14:09 74.79 74.80 74.79 74.80 0.8K
14:10 74.78 74.78 74.74 74.74 2.4K
14:11 74.76 74.76 74.74 74.76 1.7K
14:12 74.76 74.77 74.76 74.77 4.4K
14:13 74.77 74.77 74.76 74.76 5.2K
14:14 74.76 74.76 74.76 74.76 1.3K
14:15 74.76 74.79 74.76 74.79 3.0K
14:16 74.80 74.80 74.79 74.80 2.7K
14:17 74.80 74.82 74.80 74.81 12.2K
14:18 74.82 74.82 74.81 74.81 4.6K
14:19 74.80 74.80 74.80 74.80 4.4K
14:20 74.82 74.82 74.81 74.81 7.3K
14:21 74.82 74.82 74.82 74.81 0.4K
14:22 74.81 74.81 74.80 74.81 1.8K
14:23 74.79 74.80 74.79 74.80 8.5K
14:24 74.79 74.79 74.79 74.79 0.9K
14:25 74.79 74.81 74.79 74.80 10.0K
14:26 74.80 74.80 74.80 74.80 2.2K
14:27 74.80 74.80 74.78 74.78 6.8K
14:28 74.78 74.78 74.78 74.78 3.9K
14:29 74.79 74.80 74.79 74.80 0.7K
14:30 74.80 74.80 74.80 74.80 1.1K
14:31 74.79 74.79 74.79 74.79 1.9K
14:32 74.79 74.80 74.79 74.79 7.4K
14:33 74.80 74.84 74.80 74.84 20.7K
14:34 74.84 74.84 74.84 74.83 12.2K
14:35 74.83 74.85 74.83 74.85 3.6K
14:36 74.84 74.84 74.84 74.84 2.4K
14:37 74.84 74.84 74.83 74.83 15.8K
14:38 74.82 74.82 74.82 74.82 2.9K
14:39 74.82 74.83 74.82 74.83 1.4K
14:41 74.81 74.82 74.81 74.81 6.3K
14:42 74.80 74.81 74.80 74.81 7.4K
14:43 74.80 74.81 74.80 74.81 1.1K
14:45 74.81 74.81 74.81 74.81 2.4K
14:46 74.82 74.82 74.81 74.81 4.5K
14:47 74.81 74.82 74.81 74.82 12.6K
14:48 74.83 74.83 74.83 74.83 7.8K
14:49 74.84 74.84 74.84 74.84 3.2K
14:50 74.83 74.83 74.83 74.83 3.3K
14:51 74.84 74.85 74.84 74.85 8.2K
14:52 74.84 74.84 74.83 74.83 5.5K
14:53 74.83 74.84 74.83 74.82 6.3K
14:54 74.83 74.83 74.83 74.83 1.2K
14:55 74.83 74.83 74.83 74.83 3.6K
14:56 74.82 74.83 74.82 74.83 6.3K
14:57 74.83 74.83 74.82 74.82 3.7K
14:58 74.82 74.82 74.82 74.82 0.5K
14:59 74.81 74.82 74.81 74.81 6.1K
15:00 74.81 74.81 74.78 74.80 27.9K
15:01 74.79 74.79 74.79 74.79 1.3K
15:02 74.79 74.79 74.78 74.79 7.0K
15:03 74.79 74.79 74.75 74.75 6.8K
15:04 74.74 74.75 74.73 74.73 10.3K
15:05 74.74 74.74 74.74 74.74 2.9K
15:06 74.74 74.74 74.71 74.71 3.7K
15:07 74.71 74.72 74.70 74.71 7.3K
15:08 74.70 74.72 74.70 74.72 7.2K
15:09 74.72 74.73 74.71 74.73 7.2K
15:10 74.73 74.73 74.73 74.73 2.8K
15:11 74.73 74.74 74.73 74.73 6.5K
15:12 74.73 74.75 74.73 74.75 3.4K
15:13 74.74 74.74 74.74 74.74 1.9K
15:14 74.77 74.77 74.77 74.77 0.6K
15:15 74.75 74.75 74.74 74.75 6.6K
15:16 74.75 74.76 74.75 74.75 2.3K
15:17 74.75 74.75 74.74 74.74 9.0K
15:18 74.73 74.74 74.73 74.74 4.8K
15:19 74.75 74.75 74.75 74.75 1.1K
15:20 74.75 74.75 74.74 74.75 4.3K
15:21 74.75 74.75 74.73 74.73 4.3K
15:22 74.73 74.75 74.73 74.75 6.4K
15:23 74.74 74.74 74.74 74.74 0.6K
15:24 74.74 74.74 74.73 74.72 3.6K
15:25 74.71 74.71 74.69 74.71 21.5K
15:26 74.72 74.72 74.72 74.72 2.6K
15:27 74.71 74.71 74.70 74.69 0.5K
15:28 74.69 74.71 74.69 74.69 4.1K
15:29 74.70 74.70 74.70 74.69 4.0K
15:30 74.71 74.71 74.66 74.66 7.3K
15:31 74.68 74.71 74.67 74.68 5.2K
15:32 74.68 74.68 74.64 74.65 16.6K
15:33 74.66 74.67 74.66 74.66 14.1K
15:34 74.67 74.68 74.65 74.65 54.6K
15:35 74.67 74.67 74.63 74.64 14.5K
15:36 74.63 74.65 74.63 74.65 6.2K
15:37 74.61 74.64 74.61 74.64 14.5K
15:38 74.62 74.62 74.62 74.62 12.7K
15:39 74.61 74.64 74.61 74.64 2.8K
15:40 74.63 74.64 74.63 74.63 6.3K
15:41 74.65 74.65 74.64 74.65 7.8K
15:42 74.65 74.65 74.61 74.61 9.6K
15:43 74.62 74.62 74.62 74.62 7.4K
15:44 74.62 74.63 74.62 74.63 5.5K
15:45 74.61 74.65 74.61 74.65 13.0K
15:46 74.64 74.65 74.62 74.62 4.8K
15:47 74.61 74.61 74.59 74.60 21.0K
15:48 74.60 74.63 74.59 74.63 27.1K
15:49 74.63 74.63 74.60 74.61 9.1K
15:50 74.62 74.62 74.58 74.58 8.5K
15:51 74.58 74.60 74.57 74.58 41.6K
15:52 74.58 74.58 74.54 74.55 30.7K
15:53 74.54 74.56 74.54 74.56 29.5K
15:54 74.58 74.58 74.58 74.59 22.5K
15:55 74.58 74.58 74.55 74.55 10.6K
15:56 74.54 74.55 74.54 74.55 9.4K
15:57 74.54 74.55 74.54 74.55 8.6K
15:58 74.55 74.58 74.55 74.58 32.3K
15:59 74.57 74.59 74.55 74.59 60.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 74.40 74.91 74.29 74.59 3.9M
2025-09-25 74.07 74.39 73.68 74.17 4.3M
2025-09-24 74.59 74.61 73.60 73.85 4.3M
2025-09-23 74.91 75.04 74.29 74.54 5.8M
2025-09-22 73.72 74.22 73.54 74.21 4.2M
2025-09-19 72.38 72.97 72.35 72.95 3.5M
2025-09-18 72.34 72.34 71.81 72.20 9.4M
2025-09-17 72.82 73.40 72.18 72.49 11.6M
2025-09-16 73.15 73.32 72.84 73.07 6.4M
2025-09-15 72.35 72.98 72.32 72.89 2.8M
2025-09-12 72.25 72.36 72.11 72.16 4.2M
2025-09-11 71.70 72.10 71.63 72.00 3.2M
2025-09-10 72.22 72.38 71.98 72.12 3.5M
2025-09-09 72.48 72.76 71.81 71.87 6.5M
2025-09-08 71.76 72.20 71.68 72.01 4.3M
2025-09-05 70.88 71.28 70.75 71.18 3.3M
2025-09-04 70.34 70.45 69.98 70.27 4.7M
2025-09-03 70.50 70.86 70.28 70.58 2.9M
2025-09-02 69.01 70.10 68.88 70.05 5.0M
2025-08-29 67.66 68.40 67.66 68.40 2.4M
2025-08-28 67.38 67.76 67.34 67.74 1.5M
2025-08-27 66.97 67.29 66.84 67.25 1.7M
2025-08-26 66.81 67.14 66.73 67.12 2.1M
2025-08-25 66.62 66.85 66.60 66.64 1.4M
2025-08-22 65.92 66.89 65.91 66.79 2.9M
2025-08-21 66.20 66.27 66.04 66.10 2.0M
2025-08-20 66.15 66.33 66.11 66.32 1.9M
2025-08-19 65.97 66.12 65.64 65.65 2.4M
2025-08-18 66.20 66.22 65.94 66.01 5.7M
2025-08-15 66.11 66.23 66.00 66.13 1.7M
2025-08-14 66.22 66.31 65.92 66.08 1.9M
2025-08-13 66.49 66.74 66.33 66.49 1.8M
2025-08-12 66.29 66.50 65.96 66.27 3.8M
2025-08-11 66.33 66.58 66.15 66.37 5.0M
2025-08-08 67.17 67.41 66.86 67.30 6.2M
2025-08-07 67.05 67.32 66.81 67.30 3.4M
2025-08-06 66.72 66.92 66.63 66.77 2.9M
2025-08-05 66.73 67.13 66.72 66.91 2.8M
2025-08-04 66.83 67.03 66.74 66.85 2.5M
2025-08-01 66.35 66.55 66.11 66.46 4.4M
2025-07-31 65.50 65.50 65.13 65.15 2.6M
2025-07-30 65.46 65.51 64.71 64.73 5.9M
2025-07-29 65.77 66.01 65.59 65.85 2.6M
2025-07-28 65.91 65.92 65.38 65.69 2.6M
2025-07-25 66.18 66.29 65.84 66.09 2.2M
2025-07-24 66.49 66.86 66.45 66.72 1.9M
2025-07-23 67.52 67.72 66.96 67.13 4.3M
2025-07-22 67.64 67.99 67.43 67.96 3.9M
2025-07-21 67.08 67.35 67.01 67.31 2.4M
2025-07-18 66.51 66.51 66.29 66.31 2.0M
2025-07-17 65.68 66.14 65.60 66.11 2.8M
2025-07-16 66.01 66.85 65.73 66.28 8.3M
2025-07-15 66.17 66.38 65.75 65.95 2.6M
2025-07-14 66.46 66.52 66.16 66.23 2.1M
2025-07-11 66.39 66.70 66.32 66.48 2.8M
2025-07-10 65.82 65.89 65.54 65.83 2.9M
2025-07-09 65.26 65.68 65.19 65.65 3.0M
2025-07-08 65.85 65.87 65.09 65.40 5.5M
2025-07-07 65.59 66.15 65.47 66.09 3.1M
2025-07-03 66.00 66.12 65.82 66.04 2.0M
2025-07-02 66.22 66.50 65.99 66.47 3.0M
2025-07-01 66.32 66.42 66.07 66.09 2.8M
2025-06-30 65.01 65.53 64.91 65.52 5.4M
2025-06-27 64.49 65.00 64.46 64.77 5.3M
2025-06-26 65.72 66.06 65.54 65.96 6.0M
2025-06-25 65.62 66.07 65.59 66.03 5.0M
2025-06-24 65.58 65.85 65.25 65.82 3.8M
2025-06-23 66.72 67.21 66.71 66.86 6.1M
2025-06-20 66.49 66.83 66.47 66.66 3.3M
2025-06-18 67.24 67.28 66.61 66.69 5.8M
2025-06-17 67.21 67.28 66.65 67.05 4.4M
2025-06-16 67.67 67.67 66.98 67.02 4.9M
2025-06-13 68.20 68.26 67.71 67.97 5.1M
2025-06-12 66.98 67.29 66.88 67.10 3.0M
2025-06-11 66.11 66.33 65.74 66.27 4.0M
2025-06-10 66.26 66.32 65.74 65.93 4.5M
2025-06-09 65.64 66.11 65.58 65.90 2.1M
2025-06-06 66.43 66.44 65.57 65.59 4.2M
2025-06-05 66.90 67.09 66.13 66.48 7.3M
2025-06-04 66.51 67.03 66.37 66.82 3.0M
2025-06-03 66.53 66.53 66.01 66.40 3.1M
2025-06-02 66.47 66.99 66.35 66.98 3.4M
2025-05-30 65.26 65.33 64.79 65.24 3.7M
2025-05-29 65.70 65.94 65.44 65.67 2.5M
2025-05-28 65.46 65.54 65.13 65.31 8.6M
2025-05-27 65.28 65.51 65.07 65.45 2.5M
2025-05-23 66.38 66.66 66.09 66.57 4.5M
2025-05-22 65.56 65.59 64.92 65.15 4.1M
2025-05-21 65.44 65.85 65.26 65.72 4.4M
2025-05-20 64.11 65.26 64.11 65.24 4.6M
2025-05-19 64.00 64.16 63.71 64.02 2.7M
2025-05-16 62.88 63.29 62.70 63.24 5.7M
2025-05-15 63.19 64.00 63.12 64.00 2.9M
2025-05-14 63.12 63.34 62.74 63.00 4.6M
2025-05-13 64.24 64.53 63.88 64.34 2.2M
2025-05-12 64.10 64.35 63.79 64.07 4.7M
2025-05-09 66.16 66.30 65.76 65.93 1.3M
2025-05-08 66.53 66.71 65.13 65.48 4.1M
2025-05-07 67.09 67.31 66.62 66.80 2.9M
2025-05-06 67.24 67.82 66.91 67.81 4.8M
2025-05-05 65.74 66.10 65.47 65.92 1.9M
2025-05-02 64.52 64.64 63.82 64.05 2.6M
2025-05-01 63.91 64.02 63.46 63.92 4.2M
2025-04-30 65.44 65.75 65.20 65.26 2.7M
2025-04-29 65.71 65.94 65.35 65.77 3.3M
2025-04-28 65.39 66.41 65.10 66.38 3.0M
2025-04-25 64.82 65.60 64.67 65.44 3.8M
2025-04-24 65.96 66.27 65.48 66.19 3.5M
2025-04-23 65.35 65.46 64.58 65.26 12.4M
2025-04-22 68.23 68.23 66.68 66.85 7.8M
2025-04-21 67.69 67.95 67.46 67.82 6.1M
2025-04-17 65.76 65.98 65.05 65.78 6.3M
2025-04-16 65.44 66.21 65.28 66.08 9.9M
2025-04-15 63.81 64.02 63.62 64.00 3.4M
2025-04-14 63.50 63.71 63.28 63.63 3.7M
2025-04-11 64.00 64.28 63.76 64.01 9.0M
2025-04-10 62.05 62.91 61.71 62.80 7.9M
2025-04-09 60.63 61.39 60.38 61.26 9.4M
2025-04-08 59.60 59.79 58.92 59.11 6.0M
2025-04-07 59.89 60.17 58.56 58.96 8.8M
2025-04-04 60.93 61.02 59.73 60.15 10.1M
2025-04-03 60.70 62.09 60.67 61.54 7.0M
2025-04-02 61.92 62.09 61.74 61.87 3.7M
2025-04-01 62.07 62.11 61.42 61.79 8.7M
2025-03-31 61.77 61.95 61.40 61.89 5.1M
2025-03-28 60.96 61.14 60.76 61.03 2.3M
2025-03-27 60.30 60.59 60.07 60.56 2.3M
2025-03-26 59.93 59.93 59.68 59.78 1.8M
2025-03-25 59.90 60.14 59.77 59.83 2.5M
2025-03-24 59.92 59.94 59.47 59.55 1.7M
2025-03-21 60.02 60.03 59.42 59.83 4.4M
2025-03-20 60.04 60.34 60.02 60.31 4.0M
2025-03-19 60.11 60.45 59.94 60.40 4.1M
2025-03-18 60.13 60.19 59.92 60.17 3.8M
2025-03-17 59.18 59.45 59.16 59.44 2.1M
2025-03-14 59.35 59.35 59.01 59.12 5.0M
2025-03-13 58.34 59.13 58.33 59.08 4.1M
2025-03-12 57.67 58.25 57.65 58.07 3.4M
2025-03-11 57.66 57.89 57.66 57.82 4.6M
2025-03-10 57.49 57.66 57.05 57.17 3.8M
2025-03-07 57.80 58.05 57.49 57.65 2.6M
2025-03-06 57.61 57.88 57.60 57.62 1.8M
2025-03-05 57.55 58.04 57.54 57.90 4.1M
2025-03-04 57.79 57.86 57.46 57.79 5.4M
2025-03-03 56.94 57.32 56.94 57.27 3.1M
2025-02-28 56.40 56.57 56.11 56.54 4.7M
2025-02-27 57.22 57.26 56.79 56.91 5.0M
2025-02-26 57.37 57.79 57.27 57.78 2.0M
2025-02-25 58.31 58.34 57.22 57.69 3.4M
2025-02-24 58.28 58.47 58.06 58.46 3.3M
2025-02-21 58.15 58.30 57.89 58.14 1.9M
2025-02-20 58.02 58.37 58.02 58.19 2.0M
2025-02-19 58.13 58.25 57.82 58.16 2.2M
2025-02-18 57.91 58.18 57.89 58.12 2.3M
2025-02-14 58.00 58.01 57.00 57.17 3.2M
2025-02-13 57.62 58.03 57.56 58.03 2.7M
2025-02-12 57.37 57.64 57.18 57.48 2.2M
2025-02-11 57.49 57.62 57.28 57.41 2.0M
2025-02-10 57.54 57.69 57.39 57.61 2.3M
2025-02-07 56.94 57.19 56.54 56.69 2.6M
2025-02-06 56.62 56.62 56.15 56.57 2.5M
2025-02-05 56.77 57.12 56.68 56.73 3.2M
2025-02-04 56.22 56.37 56.13 56.36 2.8M
2025-02-03 55.77 56.08 55.72 55.81 6.4M
2025-01-31 55.64 55.81 55.36 55.48 4.9M
2025-01-30 55.19 55.44 55.06 55.39 3.2M
2025-01-29 54.64 54.70 54.38 54.58 3.1M
2025-01-28 54.56 54.78 54.51 54.77 3.7M
2025-01-27 54.50 54.58 54.10 54.32 2.1M
2025-01-24 54.97 55.19 54.89 54.91 1.5M
2025-01-23 54.36 54.66 54.28 54.55 1.8M
2025-01-22 54.60 54.69 54.49 54.62 1.3M
2025-01-21 54.09 54.40 54.07 54.34 2.1M
2025-01-17 53.63 53.84 53.49 53.53 2.0M
2025-01-16 53.79 53.97 53.72 53.79 3.5M
2025-01-15 53.30 53.43 53.03 53.43 2.6M
2025-01-14 52.73 53.03 52.71 53.03 1.9M
2025-01-13 52.87 52.98 52.63 52.73 2.6M
2025-01-10 53.28 53.70 53.14 53.70 4.5M
2025-01-08 52.76 52.91 52.49 52.78 2.4M
2025-01-07 52.72 52.76 52.34 52.50 2.3M
2025-01-06 52.01 52.33 51.96 52.19 2.3M
2025-01-03 52.49 52.55 52.24 52.28 1.7M
2025-01-02 52.42 52.70 52.40 52.69 2.2M