SPDR® Portfolio S&P 1500 Composite Stock Market ETF

SPTM
🏛️ usa →
80.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 80.53 80.53 80.47 80.47 23.6K
09:31 80.46 80.47 80.46 80.47 0.6K
09:34 80.45 80.45 80.43 80.44 2.5K
09:35 80.47 80.47 80.45 80.45 1.8K
09:37 80.44 80.44 80.42 80.42 0.4K
09:38 80.40 80.41 80.40 80.41 1.1K
09:41 80.39 80.39 80.39 80.39 0.3K
09:42 80.39 80.39 80.39 80.39 1.5K
09:43 80.42 80.42 80.38 80.38 1.4K
09:44 80.39 80.41 80.39 80.41 0.7K
09:45 80.38 80.38 80.38 80.38 1.4K
09:46 80.38 80.38 80.38 80.38 2.3K
09:49 80.35 80.35 80.32 80.32 1.6K
09:50 80.34 80.34 80.33 80.33 2.0K
09:51 80.31 80.31 80.31 80.31 0.5K
09:53 80.29 80.29 80.29 80.29 0.2K
09:54 80.31 80.31 80.30 80.30 2.0K
09:55 80.30 80.31 80.30 80.31 0.8K
09:57 80.31 80.31 80.31 80.31 0.1K
09:58 80.31 80.31 80.31 80.31 0.5K
10:00 80.31 80.31 80.30 80.30 1.7K
10:02 80.30 80.30 80.30 80.30 0.7K
10:03 80.32 80.34 80.32 80.34 1.0K
10:04 80.33 80.36 80.33 80.36 8.8K
10:05 80.37 80.37 80.37 80.37 0.4K
10:06 80.31 80.31 80.30 80.30 2.1K
10:07 80.31 80.31 80.31 80.31 2.7K
10:08 80.33 80.33 80.33 80.33 1.1K
10:09 80.33 80.33 80.33 80.33 0.7K
10:11 80.33 80.33 80.33 80.33 3.2K
10:16 80.36 80.36 80.36 80.36 0.2K
10:20 80.37 80.37 80.37 80.37 0.3K
10:21 80.36 80.36 80.35 80.35 1.8K
10:22 80.35 80.37 80.35 80.37 39.2K
10:24 80.35 80.35 80.35 80.35 0.6K
10:25 80.36 80.36 80.35 80.35 3.7K
10:27 80.32 80.32 80.32 80.32 0.3K
10:28 80.34 80.35 80.34 80.35 10.7K
10:29 80.36 80.36 80.36 80.36 0.3K
10:31 80.35 80.37 80.34 80.36 18.8K
10:33 80.31 80.32 80.30 80.30 4.2K
10:38 80.34 80.35 80.34 80.35 0.9K
10:43 80.33 80.33 80.33 80.33 4.8K
10:48 80.37 80.37 80.37 80.37 0.4K
10:49 80.38 80.38 80.38 80.38 0.4K
10:52 80.39 80.39 80.39 80.39 7.4K
10:54 80.34 80.34 80.34 80.34 0.1K
10:55 80.33 80.33 80.32 80.32 2.2K
10:56 80.33 80.33 80.33 80.33 0.6K
10:57 80.30 80.30 80.30 80.30 0.9K
11:00 80.32 80.32 80.32 80.32 0.4K
11:04 80.29 80.29 80.29 80.29 0.5K
11:05 80.30 80.30 80.30 80.30 0.2K
11:06 80.32 80.32 80.32 80.32 0.4K
11:09 80.29 80.29 80.28 80.28 1.6K
11:11 80.27 80.27 80.27 80.27 4.0K
11:12 80.27 80.27 80.27 80.27 0.1K
11:13 80.26 80.26 80.26 80.26 2.5K
11:14 80.26 80.26 80.24 80.24 0.6K
11:15 80.25 80.25 80.24 80.24 0.2K
11:16 80.27 80.27 80.27 80.27 0.2K
11:17 80.26 80.26 80.26 80.26 0.4K
11:18 80.25 80.25 80.25 80.25 1.1K
11:19 80.27 80.27 80.27 80.27 3.3K
11:21 80.29 80.29 80.29 80.29 0.9K
11:23 80.30 80.30 80.30 80.30 3.8K
11:27 80.28 80.28 80.28 80.28 0.8K
11:30 80.27 80.27 80.27 80.27 0.6K
11:31 80.25 80.27 80.25 80.26 7.4K
11:32 80.25 80.25 80.25 80.25 0.3K
11:33 80.25 80.25 80.25 80.25 0.9K
11:35 80.22 80.22 80.22 80.22 1.0K
11:36 80.23 80.23 80.23 80.22 0.5K
11:41 80.23 80.23 80.23 80.23 0.2K
11:42 80.22 80.22 80.22 80.22 1.0K
11:47 80.16 80.16 80.16 80.16 0.5K
11:48 80.13 80.13 80.13 80.13 0.4K
11:49 80.13 80.13 80.13 80.13 0.2K
11:51 80.09 80.09 80.09 80.08 0.6K
11:52 80.09 80.09 80.09 80.09 0.9K
11:54 80.10 80.10 80.10 80.10 0.3K
11:55 80.06 80.06 80.06 80.06 0.5K
11:56 80.06 80.06 80.06 80.06 1.4K
11:59 80.00 80.00 80.00 80.00 0.7K
12:01 80.03 80.03 79.98 79.98 4.1K
12:02 79.99 80.00 79.99 80.00 1.4K
12:03 80.00 80.00 80.00 80.00 0.7K
12:05 80.00 80.00 79.99 79.99 1.7K
12:06 79.96 79.96 79.96 79.96 3.8K
12:08 79.99 79.99 79.96 79.96 1.6K
12:10 79.94 79.94 79.94 79.94 0.6K
12:12 79.93 79.93 79.93 79.93 0.3K
12:14 79.95 79.95 79.95 79.95 0.2K
12:15 79.94 79.94 79.93 79.93 0.4K
12:16 79.92 79.93 79.92 79.93 0.6K
12:19 79.97 79.97 79.97 79.97 0.6K
12:25 80.07 80.07 80.02 80.02 0.3K
12:26 80.03 80.03 80.03 80.03 0.4K
12:27 80.07 80.07 80.07 80.07 0.4K
12:28 80.05 80.05 80.05 80.05 1.9K
12:29 80.05 80.06 80.05 80.06 0.5K
12:30 80.06 80.06 80.06 80.06 1.2K
12:35 80.04 80.06 80.04 80.06 0.4K
12:36 80.05 80.05 80.05 80.05 0.4K
12:40 80.07 80.08 80.07 80.07 1.6K
12:41 80.07 80.07 80.07 80.07 0.2K
12:42 80.08 80.08 80.07 80.07 0.2K
12:43 80.08 80.08 80.06 80.06 2.0K
12:44 80.06 80.08 80.06 80.08 0.7K
12:46 80.05 80.05 80.04 80.05 1.5K
12:47 80.06 80.06 80.06 80.06 0.5K
12:48 80.05 80.05 80.04 80.05 1.9K
12:52 80.03 80.03 80.03 80.03 1.1K
12:54 80.03 80.03 80.03 80.03 18.3K
12:55 80.03 80.03 80.03 80.03 0.2K
12:56 80.02 80.02 80.02 80.02 1.1K
13:01 80.03 80.03 80.03 80.03 1.1K
13:03 80.02 80.02 80.01 80.01 0.7K
13:04 80.04 80.04 80.04 80.04 0.3K
13:06 80.03 80.03 80.01 80.01 0.8K
13:07 80.04 80.06 80.04 80.06 1.7K
13:08 80.05 80.05 80.05 80.05 2.1K
13:10 80.12 80.12 80.12 80.12 0.2K
13:12 80.14 80.14 80.13 80.13 2.8K
13:13 80.14 80.14 80.14 80.14 6.0K
13:14 80.11 80.11 80.10 80.10 1.2K
13:16 80.09 80.09 80.09 80.09 0.2K
13:19 80.09 80.09 80.09 80.09 0.6K
13:20 80.08 80.08 80.08 80.08 0.6K
13:23 80.07 80.07 80.07 80.07 3.4K
13:24 80.08 80.08 80.08 80.08 0.2K
13:25 80.10 80.10 80.10 80.10 2.8K
13:30 80.12 80.12 80.12 80.12 0.5K
13:31 80.12 80.12 80.12 80.12 0.8K
13:35 80.15 80.15 80.13 80.13 0.8K
13:37 80.10 80.10 80.09 80.09 0.7K
13:40 80.07 80.07 80.07 80.07 0.3K
13:42 80.06 80.06 80.06 80.06 0.3K
13:46 80.04 80.04 80.01 80.01 3.7K
13:47 80.01 80.01 80.01 80.01 0.3K
13:48 79.99 79.99 79.99 79.99 0.3K
13:49 80.00 80.00 80.00 80.00 1.6K
13:51 80.02 80.02 80.02 80.02 0.3K
13:52 80.00 80.00 80.00 80.00 0.3K
13:53 80.01 80.01 80.01 80.01 0.3K
13:56 80.02 80.02 80.02 80.02 0.1K
13:58 80.01 80.01 80.01 80.01 0.5K
13:59 80.00 80.00 80.00 80.00 0.3K
14:00 80.00 80.00 80.00 80.00 0.6K
14:03 79.99 79.99 79.99 79.99 0.6K
14:06 80.00 80.00 80.00 80.00 0.7K
14:08 79.98 79.98 79.98 79.98 0.4K
14:10 79.98 79.98 79.98 79.97 0.9K
14:11 79.94 79.94 79.94 79.94 0.2K
14:12 79.95 79.95 79.95 79.95 0.4K
14:19 80.01 80.01 80.01 80.01 0.1K
14:20 79.99 79.99 79.99 79.99 0.3K
14:22 79.97 79.97 79.97 79.97 0.3K
14:23 79.99 79.99 79.99 79.99 4.3K
14:24 79.99 79.99 79.99 79.98 0.3K
14:25 79.97 79.97 79.97 79.97 0.5K
14:27 79.98 79.98 79.98 79.97 0.3K
14:29 79.98 79.98 79.98 79.98 0.5K
14:30 79.99 79.99 79.99 79.99 1.8K
14:36 80.00 80.00 80.00 80.00 1.2K
14:38 80.03 80.03 80.03 80.03 0.3K
14:39 80.03 80.03 80.03 80.03 0.8K
14:41 80.04 80.04 80.04 80.04 0.3K
14:42 80.03 80.03 80.03 80.03 0.2K
14:43 80.03 80.03 80.03 80.03 0.2K
14:44 80.04 80.04 80.04 80.04 0.8K
14:46 80.04 80.04 80.04 80.04 0.5K
14:47 80.05 80.05 80.03 80.03 0.4K
14:48 80.04 80.04 80.04 80.04 0.2K
14:49 80.00 80.00 80.00 80.00 0.4K
14:52 80.03 80.03 80.02 80.02 0.6K
14:53 80.07 80.08 80.07 80.08 0.9K
14:54 80.06 80.06 80.06 80.06 0.1K
15:00 80.07 80.07 80.06 80.06 2.2K
15:01 80.05 80.05 80.05 80.05 0.7K
15:02 80.02 80.02 80.02 80.02 0.7K
15:04 80.03 80.03 80.03 80.03 0.6K
15:05 80.03 80.03 80.03 80.03 0.4K
15:06 80.02 80.02 80.02 80.02 0.5K
15:11 80.03 80.04 80.03 80.04 2.2K
15:13 80.05 80.05 80.03 80.03 0.6K
15:14 80.03 80.03 80.03 80.03 0.3K
15:15 80.01 80.01 80.01 80.01 0.4K
15:17 80.03 80.03 80.03 80.03 0.2K
15:19 80.04 80.04 80.04 80.04 0.5K
15:20 80.04 80.04 80.04 80.04 0.2K
15:21 80.04 80.05 80.03 80.03 1.3K
15:23 80.03 80.03 80.03 80.03 0.3K
15:24 80.02 80.02 80.02 80.02 0.4K
15:25 80.03 80.03 80.02 80.02 0.9K
15:27 80.02 80.02 80.02 80.02 0.7K
15:29 80.03 80.03 80.03 80.03 0.3K
15:30 80.04 80.04 80.04 80.04 2.1K
15:31 80.04 80.04 80.04 80.04 0.4K
15:32 80.03 80.04 80.03 80.04 1.1K
15:34 80.06 80.06 80.05 80.05 1.3K
15:35 80.03 80.03 80.03 80.03 0.4K
15:36 80.02 80.02 80.01 80.01 0.7K
15:37 80.02 80.02 80.02 80.02 0.7K
15:38 80.02 80.02 80.02 80.02 0.3K
15:39 80.02 80.02 80.02 80.01 0.8K
15:40 80.05 80.05 80.03 80.03 1.6K
15:41 80.03 80.04 80.03 80.04 6.2K
15:42 80.02 80.03 80.02 80.02 1.2K
15:43 80.03 80.03 80.03 80.03 0.6K
15:44 80.01 80.01 80.01 80.01 0.4K
15:45 80.01 80.01 80.00 80.00 4.3K
15:46 80.00 80.00 80.00 80.00 0.5K
15:47 80.02 80.03 80.02 80.03 1.0K
15:49 80.05 80.05 80.05 80.05 0.3K
15:50 80.07 80.07 80.07 80.07 3.3K
15:51 80.07 80.07 80.07 80.07 2.9K
15:53 80.08 80.08 80.08 80.09 1.6K
15:54 80.09 80.09 80.08 80.08 0.5K
15:55 80.08 80.08 80.03 80.05 4.7K
15:56 80.05 80.05 80.05 80.05 0.5K
15:57 80.07 80.07 80.07 80.07 0.8K
15:58 80.07 80.07 80.07 80.07 1.1K
15:59 80.08 80.09 80.05 80.06 11.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.87 80.18 79.69 80.16 0.3M
2025-09-25 79.69 79.82 79.26 79.67 0.4M
2025-09-24 80.53 80.53 79.92 80.06 0.4M
2025-09-23 80.73 80.86 80.20 80.33 0.4M
2025-09-22 80.25 80.81 80.21 80.73 0.4M
2025-09-19 80.60 80.74 80.26 80.64 0.3M
2025-09-18 80.28 80.61 80.05 80.33 0.4M
2025-09-17 80.01 80.27 79.31 79.88 0.5M
2025-09-16 80.20 80.20 79.86 79.96 0.4M
2025-09-15 79.98 80.14 79.93 80.08 0.3M
2025-09-12 79.78 79.92 79.67 79.71 0.3M
2025-09-11 79.32 79.88 79.28 79.78 0.9M
2025-09-10 79.29 79.38 78.89 79.08 0.6M
2025-09-09 78.76 78.94 78.52 78.86 0.3M
2025-09-08 78.75 78.88 78.57 78.76 0.3M
2025-09-05 79.11 79.19 78.11 78.59 0.4M
2025-09-04 78.22 78.77 78.08 78.75 0.3M
2025-09-03 77.98 78.13 77.70 78.06 2.9M
2025-09-02 77.34 77.72 77.06 77.72 0.5M
2025-08-29 78.59 78.59 78.05 78.26 0.3M
2025-08-28 78.54 78.80 78.34 78.73 0.4M
2025-08-27 78.18 78.57 78.17 78.49 0.4M
2025-08-26 77.97 78.32 77.88 78.28 0.5M
2025-08-25 78.14 78.28 77.95 77.95 0.5M
2025-08-22 77.27 78.46 77.27 78.30 0.4M
2025-08-21 77.13 77.30 76.84 77.05 0.7M
2025-08-20 77.48 77.48 76.75 77.31 0.4M
2025-08-19 77.96 78.07 77.41 77.55 0.5M
2025-08-18 77.89 77.99 77.81 77.94 0.4M
2025-08-15 78.30 78.30 77.84 77.94 0.4M
2025-08-14 77.87 78.22 77.85 78.13 0.5M
2025-08-13 78.11 78.29 77.92 78.20 0.6M
2025-08-12 77.23 77.88 77.10 77.86 0.3M
2025-08-11 77.11 77.31 76.81 76.93 0.5M
2025-08-08 76.74 77.17 76.74 77.10 0.4M
2025-08-07 77.03 77.11 76.18 76.54 0.4M
2025-08-06 76.24 76.69 76.09 76.61 0.6M
2025-08-05 76.50 76.62 75.96 76.11 0.4M
2025-08-04 75.82 76.44 75.81 76.44 0.5M
2025-08-01 75.81 75.81 75.02 75.32 0.5M
2025-07-31 77.46 77.49 76.40 76.51 0.7M
2025-07-30 77.08 77.30 76.54 76.84 0.8M
2025-07-29 77.37 77.41 76.91 77.01 0.3M
2025-07-28 77.32 77.34 77.05 77.20 0.3M
2025-07-25 77.03 77.29 76.94 77.23 0.3M
2025-07-24 76.99 77.11 76.87 76.88 0.9M
2025-07-23 76.60 76.93 76.42 76.88 0.5M
2025-07-22 76.22 76.38 75.94 76.29 0.4M
2025-07-21 76.22 76.56 76.15 76.19 0.3M
2025-07-18 76.39 76.39 75.96 76.08 0.5M
2025-07-17 75.69 76.22 75.69 76.17 0.5M
2025-07-16 75.64 75.74 74.90 75.69 1.0M
2025-07-15 76.18 76.18 75.40 75.40 0.5M
2025-07-14 75.60 75.86 75.46 75.84 0.3M
2025-07-11 75.65 75.82 75.46 75.68 0.3M
2025-07-10 75.79 76.12 75.65 75.99 0.3M
2025-07-09 75.60 75.81 75.35 75.71 0.5M
2025-07-08 75.36 75.51 75.20 75.28 0.7M
2025-07-07 75.62 75.73 74.97 75.30 0.6M
2025-07-03 75.59 76.00 75.59 75.89 0.2M
2025-07-02 74.92 75.31 74.82 75.28 0.5M
2025-07-01 74.72 75.09 74.67 74.93 0.5M
2025-06-30 74.82 75.02 74.55 74.89 0.5M
2025-06-27 74.37 74.75 74.07 74.53 0.5M
2025-06-26 73.83 74.24 73.75 74.20 0.4M
2025-06-25 73.77 73.79 73.41 73.57 0.6M
2025-06-24 73.33 73.72 73.19 73.56 1.5M
2025-06-23 72.12 72.84 71.78 72.78 0.7M
2025-06-20 72.85 72.91 72.14 72.33 0.8M
2025-06-18 72.56 72.93 72.38 72.49 0.9M
2025-06-17 72.80 72.97 72.39 72.47 0.9M
2025-06-16 72.83 73.31 72.81 73.10 0.8M
2025-06-13 72.56 73.00 72.22 72.37 0.9M
2025-06-12 72.78 73.24 72.75 73.23 0.7M
2025-06-11 73.32 73.44 72.75 72.96 0.6M
2025-06-10 72.91 73.25 72.77 73.20 0.4M
2025-06-09 72.80 72.99 72.68 72.80 0.7M
2025-06-06 72.63 72.89 72.43 72.67 0.5M
2025-06-05 72.53 72.66 71.75 71.94 0.8M
2025-06-04 72.44 72.55 72.26 72.28 0.4M
2025-06-03 71.88 72.44 71.80 72.35 0.7M
2025-06-02 71.38 71.87 70.98 71.85 0.8M
2025-05-30 71.46 71.73 70.79 71.52 1.3M
2025-05-29 72.02 72.02 71.21 71.59 0.5M
2025-05-28 71.79 71.95 71.25 71.32 0.5M
2025-05-27 71.11 71.79 70.93 71.76 0.6M
2025-05-23 69.84 70.61 69.84 70.31 0.5M
2025-05-22 70.74 71.19 70.58 70.75 0.4M
2025-05-21 71.44 71.93 70.64 70.74 0.4M
2025-05-20 72.00 72.18 71.66 72.01 0.4M
2025-05-19 71.51 72.34 71.48 72.26 0.5M
2025-05-16 71.86 72.24 71.62 72.24 0.4M
2025-05-15 71.13 71.78 71.10 71.74 0.4M
2025-05-14 71.50 71.56 71.18 71.38 0.7M
2025-05-13 70.93 71.62 70.86 71.35 0.4M
2025-05-12 70.76 70.88 70.19 70.86 1.2M
2025-05-09 68.91 68.98 68.45 68.61 0.3M
2025-05-08 68.66 69.33 68.28 68.69 0.5M
2025-05-07 68.11 68.48 67.57 68.18 0.7M
2025-05-06 67.86 68.42 67.67 67.92 0.6M
2025-05-05 68.29 68.85 68.25 68.47 0.4M
2025-05-02 68.59 69.03 68.34 68.81 0.4M
2025-05-01 68.02 68.46 67.74 67.80 0.6M
2025-04-30 66.48 67.52 65.77 67.34 1.4M
2025-04-29 66.65 67.46 66.65 67.29 0.4M
2025-04-28 66.93 67.20 66.20 66.88 0.7M
2025-04-25 66.38 66.89 66.04 66.86 1.2M
2025-04-24 65.26 66.49 65.11 66.44 0.4M
2025-04-23 65.69 66.30 64.88 65.07 1.2M
2025-04-22 63.22 64.31 63.10 64.06 1.3M
2025-04-21 63.29 63.43 61.81 62.48 1.8M
2025-04-17 64.07 64.53 63.68 63.99 1.0M
2025-04-16 64.50 64.96 63.21 63.88 1.2M
2025-04-15 65.52 65.92 65.15 65.29 0.7M
2025-04-14 66.01 66.01 64.79 65.41 0.7M
2025-04-11 63.56 65.06 63.14 64.81 1.3M
2025-04-10 64.60 64.67 61.87 63.70 1.5M
2025-04-09 59.93 66.31 59.86 66.02 2.5M
2025-04-08 63.42 63.77 59.45 60.34 2.7M
2025-04-07 59.59 63.54 58.60 61.39 4.1M
2025-04-04 63.61 63.83 61.45 61.48 3.4M
2025-04-03 66.29 66.60 65.25 65.31 2.6M
2025-04-02 67.54 69.01 67.46 68.73 0.6M
2025-04-01 67.76 68.45 67.33 68.22 0.4M
2025-03-31 66.88 68.18 66.51 68.01 1.0M
2025-03-28 68.78 68.86 67.52 67.59 0.7M
2025-03-27 69.01 69.42 68.75 68.95 0.5M
2025-03-26 69.93 70.08 69.00 69.21 0.5M
2025-03-25 70.01 70.11 69.78 69.97 0.3M
2025-03-24 69.40 69.96 69.38 69.84 0.4M
2025-03-21 68.26 68.88 68.11 68.80 0.6M
2025-03-20 68.58 69.41 68.51 68.85 0.5M
2025-03-19 68.48 69.47 68.35 68.98 1.3M
2025-03-18 68.73 68.73 68.03 68.27 0.6M
2025-03-17 68.41 69.30 68.41 68.98 1.1M
2025-03-14 67.62 68.56 67.54 68.42 0.5M
2025-03-13 67.88 67.97 66.83 67.03 1.4M
2025-03-12 68.39 68.51 67.41 67.97 1.2M
2025-03-11 68.03 68.48 67.16 67.65 1.3M
2025-03-10 68.99 69.27 67.59 68.23 0.7M
2025-03-07 69.46 70.18 68.77 70.01 0.6M
2025-03-06 70.00 70.52 69.35 69.68 1.1M
2025-03-05 70.10 71.08 69.67 70.86 1.1M
2025-03-04 70.42 71.14 69.55 70.09 1.5M
2025-03-03 72.47 72.62 70.52 70.97 1.9M
2025-02-28 71.22 72.30 70.88 72.25 0.6M
2025-02-27 72.56 72.70 71.15 71.18 0.4M
2025-02-26 72.56 72.95 72.03 72.30 0.4M
2025-02-25 72.59 72.72 71.74 72.26 0.4M
2025-02-24 73.15 73.24 72.52 72.61 0.4M
2025-02-21 74.26 74.26 72.89 72.94 0.3M
2025-02-20 74.46 74.46 73.88 74.23 0.3M
2025-02-19 74.26 74.64 74.21 74.61 0.3M
2025-02-18 74.34 74.43 74.08 74.43 0.7M
2025-02-14 74.23 74.40 74.17 74.23 0.3M
2025-02-13 73.59 74.25 73.46 74.23 0.4M
2025-02-12 72.99 73.60 72.92 73.46 0.4M
2025-02-11 73.40 73.77 73.40 73.72 0.3M
2025-02-10 73.59 73.77 73.44 73.66 0.3M
2025-02-07 74.01 74.11 73.14 73.24 0.6M
2025-02-06 73.94 73.94 73.48 73.91 1.1M
2025-02-05 73.27 73.69 73.04 73.68 0.4M
2025-02-04 72.86 73.42 72.81 73.37 0.4M
2025-02-03 72.21 73.17 71.98 72.87 0.8M
2025-01-31 74.14 74.38 73.33 73.42 0.5M
2025-01-30 73.63 74.02 73.33 73.81 0.5M
2025-01-29 73.64 73.70 73.09 73.40 0.3M
2025-01-28 73.25 73.84 72.93 73.69 0.3M
2025-01-27 72.52 73.19 72.52 73.13 0.6M
2025-01-24 74.41 74.49 74.00 74.11 0.5M
2025-01-23 73.87 74.37 73.86 74.37 0.5M
2025-01-22 73.99 74.15 73.90 73.98 0.6M
2025-01-21 73.28 73.62 73.10 73.59 0.7M
2025-01-17 73.02 73.13 72.72 72.93 0.3M
2025-01-16 72.48 72.53 72.14 72.21 0.4M
2025-01-15 72.12 72.47 71.95 72.33 0.6M
2025-01-14 71.24 71.34 70.58 71.02 0.6M
2025-01-13 70.18 70.92 70.13 70.89 0.7M
2025-01-10 71.34 71.34 70.53 70.78 0.8M
2025-01-08 71.72 71.96 71.35 71.84 0.5M
2025-01-07 72.75 72.83 71.52 71.74 0.5M
2025-01-06 72.70 73.08 72.35 72.55 0.6M
2025-01-03 71.64 72.23 71.49 72.15 0.4M
2025-01-02 71.84 72.04 70.79 71.28 0.7M