SPDR® Portfolio S&P 500® High Dividend ETF

SPYD
🏛️ usa →
43.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.46 43.47 43.46 43.47 22.6K
09:31 43.49 43.49 43.43 43.43 9.6K
09:32 43.45 43.45 43.45 43.45 2.6K
09:33 43.49 43.53 43.49 43.52 8.5K
09:34 43.55 43.56 43.55 43.56 4.8K
09:35 43.55 43.57 43.55 43.57 1.3K
09:36 43.60 43.62 43.58 43.58 12.4K
09:37 43.57 43.57 43.56 43.57 8.2K
09:38 43.56 43.56 43.55 43.55 6.1K
09:39 43.55 43.55 43.55 43.55 7.2K
09:40 43.58 43.60 43.58 43.59 5.1K
09:41 43.60 43.62 43.60 43.62 6.6K
09:42 43.63 43.66 43.62 43.65 14.2K
09:43 43.68 43.68 43.67 43.68 6.5K
09:44 43.66 43.68 43.65 43.68 10.2K
09:45 43.67 43.68 43.66 43.68 9.2K
09:46 43.66 43.69 43.66 43.68 10.2K
09:47 43.67 43.70 43.67 43.70 8.0K
09:48 43.72 43.72 43.71 43.71 17.9K
09:49 43.70 43.72 43.70 43.72 7.3K
09:50 43.71 43.71 43.69 43.69 10.0K
09:51 43.69 43.70 43.69 43.70 7.7K
09:52 43.70 43.71 43.70 43.70 12.2K
09:53 43.70 43.72 43.70 43.72 4.1K
09:54 43.72 43.73 43.72 43.72 6.0K
09:55 43.71 43.73 43.71 43.72 6.4K
09:56 43.72 43.72 43.70 43.71 7.4K
09:57 43.72 43.72 43.70 43.70 6.8K
09:58 43.71 43.72 43.71 43.72 3.7K
09:59 43.73 43.74 43.73 43.74 4.1K
10:00 43.76 43.79 43.76 43.79 5.0K
10:01 43.77 43.77 43.72 43.72 12.0K
10:02 43.73 43.73 43.70 43.70 2.9K
10:03 43.69 43.70 43.69 43.69 5.4K
10:04 43.68 43.71 43.68 43.71 2.2K
10:05 43.71 43.71 43.71 43.71 7.5K
10:06 43.72 43.74 43.71 43.74 2.6K
10:07 43.73 43.73 43.72 43.73 7.4K
10:08 43.73 43.73 43.72 43.73 10.8K
10:09 43.69 43.72 43.69 43.72 8.4K
10:10 43.70 43.70 43.70 43.70 2.0K
10:11 43.72 43.72 43.72 43.72 1.7K
10:12 43.72 43.73 43.72 43.73 2.7K
10:13 43.71 43.71 43.69 43.69 2.0K
10:14 43.69 43.70 43.68 43.68 4.0K
10:15 43.66 43.66 43.65 43.66 1.9K
10:16 43.66 43.66 43.66 43.66 0.8K
10:17 43.67 43.67 43.67 43.67 4.0K
10:18 43.67 43.67 43.65 43.66 4.8K
10:19 43.69 43.69 43.68 43.68 1.7K
10:20 43.69 43.69 43.68 43.68 1.3K
10:21 43.68 43.68 43.68 43.68 1.4K
10:22 43.69 43.69 43.69 43.69 3.5K
10:24 43.67 43.67 43.67 43.67 0.7K
10:25 43.68 43.68 43.66 43.66 1.8K
10:26 43.66 43.67 43.66 43.67 6.4K
10:27 43.67 43.67 43.66 43.66 2.4K
10:28 43.67 43.67 43.66 43.66 4.0K
10:29 43.67 43.68 43.67 43.68 3.4K
10:30 43.68 43.68 43.68 43.68 1.5K
10:31 43.67 43.67 43.66 43.66 2.3K
10:32 43.66 43.66 43.65 43.66 3.0K
10:33 43.66 43.67 43.66 43.67 1.8K
10:34 43.68 43.68 43.68 43.68 0.3K
10:35 43.67 43.67 43.66 43.66 3.0K
10:36 43.66 43.67 43.66 43.66 4.9K
10:37 43.65 43.65 43.65 43.65 2.9K
10:38 43.65 43.65 43.64 43.64 4.0K
10:39 43.67 43.67 43.67 43.67 5.3K
10:40 43.65 43.65 43.65 43.65 0.5K
10:41 43.65 43.65 43.64 43.64 4.4K
10:42 43.65 43.65 43.65 43.65 1.8K
10:43 43.65 43.65 43.64 43.64 6.3K
10:44 43.63 43.63 43.62 43.62 4.2K
10:45 43.64 43.64 43.64 43.64 3.6K
10:46 43.60 43.61 43.60 43.61 6.8K
10:48 43.60 43.60 43.60 43.60 3.6K
10:49 43.60 43.60 43.59 43.59 3.6K
10:50 43.59 43.59 43.59 43.59 2.1K
10:51 43.59 43.59 43.59 43.59 1.5K
10:52 43.60 43.60 43.60 43.60 1.7K
10:53 43.58 43.58 43.58 43.58 1.0K
10:54 43.58 43.58 43.57 43.57 1.4K
10:55 43.58 43.60 43.58 43.60 1.2K
10:56 43.59 43.59 43.58 43.58 2.3K
10:59 43.60 43.60 43.60 43.60 1.2K
11:00 43.58 43.58 43.57 43.57 0.9K
11:01 43.56 43.57 43.55 43.55 3.6K
11:02 43.55 43.55 43.55 43.55 0.4K
11:03 43.55 43.55 43.55 43.55 0.1K
11:04 43.56 43.56 43.56 43.56 0.3K
11:05 43.55 43.55 43.55 43.55 2.6K
11:06 43.55 43.55 43.55 43.55 1.4K
11:07 43.57 43.57 43.57 43.57 0.4K
11:08 43.57 43.57 43.57 43.57 2.3K
11:09 43.57 43.57 43.57 43.57 0.8K
11:10 43.57 43.57 43.57 43.57 0.1K
11:11 43.57 43.58 43.57 43.57 5.9K
11:12 43.57 43.57 43.57 43.57 0.7K
11:13 43.58 43.58 43.58 43.58 0.4K
11:14 43.57 43.57 43.56 43.57 5.4K
11:15 43.56 43.56 43.56 43.56 1.3K
11:16 43.55 43.56 43.55 43.56 1.6K
11:17 43.58 43.58 43.58 43.58 1.8K
11:18 43.58 43.58 43.58 43.58 1.2K
11:19 43.59 43.59 43.59 43.59 4.0K
11:21 43.58 43.58 43.58 43.58 1.8K
11:22 43.58 43.58 43.58 43.58 1.3K
11:23 43.59 43.59 43.59 43.59 1.5K
11:24 43.59 43.59 43.59 43.59 0.9K
11:25 43.59 43.59 43.59 43.59 0.6K
11:26 43.60 43.60 43.60 43.60 2.5K
11:27 43.59 43.59 43.59 43.59 0.5K
11:28 43.59 43.60 43.59 43.60 4.7K
11:29 43.62 43.63 43.62 43.63 2.7K
11:30 43.63 43.63 43.63 43.63 2.3K
11:31 43.65 43.65 43.65 43.65 0.8K
11:32 43.67 43.67 43.67 43.67 0.3K
11:34 43.65 43.66 43.65 43.66 1.6K
11:35 43.66 43.66 43.65 43.65 1.3K
11:36 43.65 43.65 43.65 43.65 1.7K
11:37 43.65 43.65 43.64 43.64 1.3K
11:38 43.63 43.64 43.63 43.64 1.2K
11:39 43.64 43.65 43.64 43.65 1.5K
11:40 43.65 43.65 43.65 43.65 6.0K
11:41 43.67 43.67 43.65 43.65 2.5K
11:42 43.65 43.65 43.65 43.65 1.0K
11:43 43.66 43.66 43.65 43.66 2.8K
11:44 43.68 43.68 43.67 43.67 1.5K
11:45 43.66 43.66 43.66 43.66 1.5K
11:46 43.65 43.65 43.65 43.65 0.3K
11:47 43.65 43.65 43.65 43.65 5.3K
11:49 43.66 43.66 43.66 43.66 0.1K
11:50 43.66 43.66 43.63 43.63 2.9K
11:51 43.63 43.65 43.63 43.65 1.1K
11:52 43.65 43.65 43.64 43.64 3.7K
11:55 43.62 43.62 43.62 43.62 2.1K
12:00 43.59 43.59 43.59 43.59 3.7K
12:01 43.58 43.58 43.57 43.57 1.5K
12:02 43.57 43.57 43.57 43.57 3.8K
12:04 43.58 43.58 43.58 43.58 0.1K
12:05 43.57 43.58 43.57 43.58 1.9K
12:06 43.59 43.61 43.59 43.60 1.0K
12:07 43.60 43.60 43.60 43.60 1.9K
12:08 43.60 43.60 43.60 43.60 1.2K
12:09 43.60 43.60 43.60 43.60 0.1K
12:10 43.60 43.60 43.59 43.59 3.5K
12:11 43.60 43.61 43.60 43.60 4.7K
12:12 43.60 43.60 43.60 43.60 1.7K
12:14 43.60 43.60 43.60 43.60 5.1K
12:15 43.62 43.62 43.62 43.62 0.5K
12:17 43.61 43.61 43.61 43.61 2.3K
12:18 43.60 43.60 43.60 43.60 0.4K
12:19 43.61 43.61 43.60 43.60 1.0K
12:21 43.64 43.64 43.64 43.64 1.2K
12:25 43.68 43.68 43.67 43.67 1.8K
12:26 43.66 43.68 43.66 43.68 3.8K
12:27 43.68 43.68 43.68 43.68 1.3K
12:28 43.68 43.68 43.66 43.66 2.4K
12:31 43.68 43.69 43.68 43.69 3.3K
12:32 43.67 43.68 43.67 43.68 8.9K
12:34 43.70 43.70 43.70 43.70 1.2K
12:35 43.70 43.70 43.69 43.69 0.3K
12:36 43.69 43.72 43.69 43.72 1.5K
12:41 43.71 43.71 43.70 43.70 1.2K
12:43 43.70 43.70 43.70 43.70 1.8K
12:44 43.70 43.70 43.70 43.70 2.1K
12:47 43.71 43.71 43.70 43.70 0.9K
12:48 43.71 43.71 43.71 43.71 0.9K
12:51 43.70 43.70 43.70 43.70 0.8K
12:52 43.71 43.71 43.71 43.71 0.8K
12:53 43.70 43.70 43.69 43.69 1.4K
12:54 43.71 43.71 43.71 43.71 1.6K
12:55 43.71 43.71 43.71 43.71 1.1K
12:57 43.70 43.70 43.70 43.70 0.5K
12:58 43.72 43.74 43.72 43.74 2.6K
12:59 43.75 43.75 43.75 43.75 0.4K
13:00 43.75 43.75 43.74 43.74 2.9K
13:02 43.73 43.73 43.73 43.73 1.1K
13:03 43.73 43.73 43.73 43.73 0.9K
13:05 43.71 43.71 43.71 43.71 0.2K
13:06 43.71 43.71 43.71 43.71 2.7K
13:08 43.69 43.69 43.69 43.69 2.0K
13:11 43.69 43.69 43.69 43.69 0.8K
13:12 43.69 43.69 43.68 43.68 3.6K
13:15 43.69 43.71 43.69 43.71 1.0K
13:16 43.71 43.71 43.71 43.71 2.1K
13:17 43.72 43.72 43.72 43.72 1.3K
13:18 43.71 43.71 43.71 43.70 1.6K
13:19 43.69 43.70 43.69 43.70 1.7K
13:20 43.69 43.69 43.69 43.69 3.7K
13:21 43.67 43.67 43.67 43.67 1.0K
13:22 43.69 43.71 43.69 43.71 1.4K
13:23 43.72 43.73 43.72 43.73 3.1K
13:25 43.73 43.73 43.73 43.73 0.5K
13:26 43.72 43.72 43.72 43.72 0.8K
13:27 43.72 43.72 43.71 43.71 1.2K
13:28 43.70 43.70 43.70 43.70 0.8K
13:29 43.70 43.70 43.70 43.70 0.4K
13:30 43.71 43.71 43.71 43.71 0.5K
13:31 43.71 43.71 43.70 43.70 3.3K
13:32 43.70 43.70 43.69 43.69 0.5K
13:33 43.69 43.70 43.69 43.70 2.5K
13:34 43.70 43.70 43.70 43.70 1.1K
13:37 43.70 43.70 43.70 43.70 0.6K
13:38 43.69 43.69 43.68 43.68 0.6K
13:39 43.69 43.69 43.68 43.68 2.3K
13:40 43.69 43.69 43.69 43.69 1.0K
13:41 43.69 43.71 43.69 43.71 4.6K
13:42 43.70 43.70 43.70 43.70 1.6K
13:43 43.70 43.70 43.70 43.70 0.3K
13:44 43.70 43.71 43.70 43.71 0.7K
13:45 43.70 43.70 43.70 43.70 0.5K
13:46 43.69 43.69 43.68 43.68 2.6K
13:47 43.69 43.69 43.69 43.69 1.6K
13:48 43.69 43.69 43.68 43.69 4.4K
13:50 43.67 43.67 43.67 43.67 1.0K
13:51 43.66 43.66 43.66 43.66 0.9K
13:52 43.67 43.67 43.67 43.67 1.6K
13:53 43.68 43.68 43.67 43.67 3.4K
13:56 43.66 43.67 43.66 43.67 1.7K
13:57 43.67 43.68 43.67 43.68 1.4K
13:58 43.68 43.68 43.68 43.68 0.7K
13:59 43.68 43.70 43.68 43.70 2.1K
14:00 43.69 43.70 43.69 43.70 2.1K
14:01 43.70 43.70 43.69 43.69 4.0K
14:04 43.68 43.68 43.68 43.68 1.9K
14:05 43.66 43.66 43.66 43.66 9.8K
14:06 43.65 43.65 43.65 43.65 2.5K
14:08 43.64 43.64 43.63 43.63 1.1K
14:09 43.63 43.63 43.63 43.63 1.2K
14:10 43.62 43.63 43.62 43.63 1.5K
14:11 43.63 43.63 43.63 43.63 0.2K
14:12 43.64 43.64 43.64 43.64 1.1K
14:13 43.64 43.64 43.64 43.64 1.2K
14:14 43.65 43.65 43.65 43.65 0.7K
14:16 43.67 43.67 43.67 43.67 1.0K
14:19 43.67 43.67 43.67 43.67 0.2K
14:20 43.66 43.66 43.66 43.66 0.8K
14:21 43.66 43.67 43.66 43.67 1.7K
14:22 43.67 43.67 43.67 43.67 0.6K
14:23 43.67 43.67 43.67 43.67 0.2K
14:24 43.67 43.67 43.67 43.67 3.1K
14:28 43.68 43.68 43.68 43.68 0.3K
14:29 43.69 43.70 43.69 43.70 1.4K
14:30 43.69 43.71 43.69 43.71 1.1K
14:31 43.69 43.69 43.69 43.69 3.0K
14:33 43.69 43.69 43.68 43.68 1.6K
14:34 43.67 43.67 43.67 43.67 7.2K
14:36 43.69 43.69 43.69 43.69 9.6K
14:37 43.67 43.67 43.67 43.67 1.7K
14:39 43.68 43.68 43.68 43.68 0.4K
14:40 43.68 43.68 43.68 43.68 0.1K
14:41 43.67 43.67 43.67 43.67 0.5K
14:42 43.68 43.68 43.67 43.67 1.1K
14:43 43.68 43.68 43.68 43.68 2.8K
14:44 43.68 43.68 43.68 43.68 0.1K
14:45 43.67 43.68 43.67 43.67 10.6K
14:46 43.66 43.66 43.65 43.65 5.2K
14:47 43.66 43.67 43.66 43.67 1.5K
14:48 43.67 43.68 43.67 43.68 1.4K
14:50 43.69 43.69 43.69 43.69 0.9K
14:51 43.68 43.68 43.68 43.68 0.3K
14:52 43.67 43.67 43.66 43.67 4.3K
14:53 43.68 43.68 43.68 43.68 0.7K
14:54 43.69 43.69 43.68 43.68 0.4K
14:55 43.70 43.70 43.70 43.70 3.4K
14:56 43.71 43.71 43.71 43.71 5.3K
14:57 43.71 43.71 43.71 43.71 1.0K
14:58 43.71 43.71 43.71 43.71 0.4K
14:59 43.71 43.71 43.70 43.71 0.7K
15:00 43.70 43.70 43.70 43.70 3.3K
15:02 43.69 43.69 43.69 43.69 0.1K
15:03 43.69 43.69 43.69 43.69 0.4K
15:05 43.69 43.70 43.69 43.70 2.3K
15:07 43.67 43.67 43.67 43.67 1.4K
15:08 43.67 43.67 43.67 43.67 1.3K
15:09 43.67 43.67 43.67 43.67 1.1K
15:10 43.64 43.64 43.64 43.64 1.2K
15:11 43.64 43.67 43.64 43.67 4.7K
15:14 43.66 43.66 43.66 43.66 2.0K
15:15 43.65 43.65 43.65 43.65 2.3K
15:16 43.65 43.65 43.65 43.65 2.8K
15:17 43.66 43.66 43.66 43.66 0.7K
15:18 43.67 43.67 43.67 43.67 0.2K
15:19 43.68 43.69 43.68 43.69 0.6K
15:20 43.68 43.68 43.68 43.68 1.1K
15:21 43.68 43.68 43.68 43.68 0.4K
15:22 43.68 43.68 43.68 43.68 1.7K
15:23 43.69 43.69 43.69 43.69 2.5K
15:24 43.69 43.69 43.69 43.69 3.3K
15:25 43.68 43.68 43.68 43.68 2.7K
15:28 43.65 43.65 43.65 43.65 19.4K
15:30 43.65 43.65 43.65 43.65 1.9K
15:31 43.66 43.66 43.66 43.66 0.6K
15:32 43.65 43.65 43.65 43.65 0.6K
15:34 43.66 43.67 43.66 43.67 3.1K
15:37 43.67 43.67 43.67 43.67 3.7K
15:39 43.67 43.68 43.67 43.68 2.0K
15:40 43.70 43.70 43.70 43.70 1.2K
15:41 43.69 43.69 43.69 43.69 0.6K
15:42 43.70 43.70 43.70 43.70 3.2K
15:44 43.67 43.67 43.67 43.67 0.9K
15:45 43.68 43.68 43.68 43.68 1.2K
15:46 43.68 43.68 43.68 43.68 0.9K
15:47 43.68 43.68 43.68 43.68 1.1K
15:49 43.69 43.69 43.69 43.68 0.8K
15:50 43.71 43.71 43.70 43.70 30.2K
15:51 43.69 43.69 43.69 43.69 1.5K
15:52 43.69 43.69 43.67 43.68 8.2K
15:53 43.68 43.68 43.68 43.68 3.8K
15:54 43.68 43.71 43.68 43.71 3.3K
15:55 43.72 43.72 43.70 43.70 12.4K
15:56 43.71 43.71 43.69 43.69 2.6K
15:57 43.70 43.72 43.70 43.72 8.1K
15:58 43.72 43.72 43.72 43.72 2.7K
15:59 43.72 43.72 43.71 43.71 19.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.46 43.79 43.43 43.71 1.6M
2025-09-25 43.70 43.75 43.28 43.32 1.5M
2025-09-24 43.78 43.93 43.68 43.76 1.7M
2025-09-23 43.58 43.98 43.58 43.76 1.1M
2025-09-22 43.71 43.71 43.46 43.51 1.3M
2025-09-19 44.50 44.50 44.24 44.28 1.0M
2025-09-18 44.30 44.52 44.16 44.42 1.6M
2025-09-17 44.25 44.89 44.11 44.26 3.2M
2025-09-16 44.34 44.46 44.09 44.18 1.4M
2025-09-15 44.75 44.81 44.27 44.30 1.6M
2025-09-12 44.85 44.96 44.64 44.65 0.8M
2025-09-11 44.46 44.98 44.41 44.93 1.3M
2025-09-10 44.42 44.59 44.20 44.44 2.2M
2025-09-09 44.53 44.68 44.46 44.53 1.2M
2025-09-08 44.79 44.80 44.30 44.62 2.3M
2025-09-05 44.90 45.28 44.68 44.94 1.5M
2025-09-04 44.71 44.84 44.53 44.81 1.1M
2025-09-03 44.47 44.75 44.34 44.56 1.3M
2025-09-02 44.72 44.82 44.37 44.60 5.3M
2025-08-29 44.69 45.03 44.69 45.01 1.5M
2025-08-28 44.94 45.00 44.40 44.68 1.7M
2025-08-27 44.52 44.95 44.49 44.91 1.5M
2025-08-26 44.62 44.75 44.44 44.60 2.1M
2025-08-25 44.93 45.00 44.64 44.71 1.2M
2025-08-22 44.33 45.18 44.33 45.05 1.8M
2025-08-21 44.02 44.20 43.92 44.08 2.0M
2025-08-20 44.18 44.53 44.08 44.15 1.0M
2025-08-19 43.79 44.31 43.79 44.14 2.4M
2025-08-18 43.87 43.94 43.68 43.69 0.5M
2025-08-15 43.94 44.01 43.69 43.83 0.8M
2025-08-14 43.78 43.94 43.51 43.87 1.1M
2025-08-13 43.51 44.16 43.41 44.14 1.2M
2025-08-12 43.03 43.45 43.00 43.42 2.4M
2025-08-11 43.15 43.38 42.82 42.93 0.9M
2025-08-08 43.16 43.31 43.02 43.10 0.6M
2025-08-07 43.11 43.26 42.72 43.06 1.8M
2025-08-06 43.12 43.17 42.81 42.83 0.7M
2025-08-05 42.94 43.14 42.77 43.05 0.9M
2025-08-04 42.54 42.92 42.49 42.83 0.9M
2025-08-01 42.76 42.78 42.13 42.43 1.5M
2025-07-31 43.02 43.19 42.63 42.75 1.0M
2025-07-30 43.75 43.77 42.99 43.24 1.1M
2025-07-29 43.60 43.75 43.42 43.75 0.9M
2025-07-28 43.97 44.00 43.47 43.53 0.9M
2025-07-25 44.01 44.06 43.63 44.06 0.7M
2025-07-24 44.17 44.25 43.93 43.96 0.8M
2025-07-23 44.16 44.30 44.05 44.26 1.1M
2025-07-22 43.35 44.08 43.35 44.06 1.3M
2025-07-21 43.52 43.66 43.28 43.34 0.8M
2025-07-18 43.37 43.51 43.26 43.37 0.9M
2025-07-17 42.97 43.32 42.96 43.27 1.1M
2025-07-16 42.93 43.13 42.65 43.07 1.5M
2025-07-15 43.47 43.54 42.82 42.84 1.1M
2025-07-14 43.48 43.63 43.23 43.50 1.0M
2025-07-11 43.52 43.68 43.29 43.53 0.9M
2025-07-10 43.40 43.93 43.28 43.78 0.9M
2025-07-09 43.52 43.56 43.25 43.45 1.1M
2025-07-08 43.06 43.47 42.98 43.34 2.8M
2025-07-07 43.43 43.53 42.94 43.14 1.0M
2025-07-03 43.49 43.66 43.42 43.51 0.7M
2025-07-02 43.16 43.48 43.06 43.43 1.1M
2025-07-01 42.44 43.47 42.43 43.15 1.5M
2025-06-30 42.17 42.48 42.02 42.44 1.0M
2025-06-27 42.28 42.49 42.04 42.20 0.8M
2025-06-26 41.95 42.23 41.90 42.19 0.9M
2025-06-25 42.26 42.26 41.77 41.80 1.7M
2025-06-24 42.29 42.48 42.24 42.37 1.2M
2025-06-23 41.91 42.24 41.68 42.17 1.1M
2025-06-20 42.45 42.59 42.32 42.38 1.0M
2025-06-18 42.22 42.52 42.10 42.25 1.0M
2025-06-17 42.53 42.58 42.14 42.19 1.1M
2025-06-16 42.71 42.88 42.49 42.62 1.3M
2025-06-13 42.84 42.93 42.39 42.52 1.4M
2025-06-12 42.83 42.99 42.61 42.98 0.7M
2025-06-11 43.00 43.06 42.72 42.85 1.1M
2025-06-10 42.65 43.04 42.61 42.92 1.0M
2025-06-09 42.56 42.85 42.46 42.57 1.2M
2025-06-06 42.40 42.57 42.26 42.48 0.9M
2025-06-05 42.26 42.30 42.01 42.12 1.2M
2025-06-04 42.50 42.50 42.21 42.21 1.1M
2025-06-03 42.36 42.58 42.11 42.49 1.1M
2025-06-02 42.34 42.46 41.93 42.46 1.1M
2025-05-30 42.32 42.64 42.14 42.48 1.1M
2025-05-29 42.14 42.46 41.98 42.46 0.8M
2025-05-28 42.48 42.52 42.00 42.11 0.8M
2025-05-27 42.23 42.53 42.00 42.48 0.9M
2025-05-23 41.61 41.91 41.44 41.84 0.8M
2025-05-22 42.00 42.02 41.47 41.82 0.8M
2025-05-21 42.94 42.94 42.02 42.04 0.8M
2025-05-20 43.15 43.36 43.06 43.15 0.6M
2025-05-19 42.99 43.25 42.90 43.23 0.5M
2025-05-16 42.78 43.27 42.70 43.27 0.7M
2025-05-15 42.24 42.79 42.18 42.76 0.6M
2025-05-14 42.42 42.47 41.97 42.17 1.4M
2025-05-13 42.84 42.86 42.47 42.55 1.2M
2025-05-12 42.84 43.09 42.65 42.84 1.1M
2025-05-09 42.25 42.32 42.10 42.20 0.5M
2025-05-08 42.21 42.56 42.02 42.14 0.8M
2025-05-07 42.06 42.29 41.88 42.02 0.7M
2025-05-06 42.03 42.25 41.82 41.96 0.6M
2025-05-05 42.27 42.36 42.00 42.17 0.7M
2025-05-02 42.33 42.50 42.07 42.42 0.6M
2025-05-01 41.93 42.28 41.62 41.87 0.7M
2025-04-30 41.72 41.98 41.18 41.88 0.8M
2025-04-29 41.66 42.04 41.57 41.89 0.7M
2025-04-28 41.66 41.86 41.49 41.81 0.6M
2025-04-25 41.80 41.80 41.31 41.59 0.6M
2025-04-24 41.57 41.99 41.37 41.84 0.7M
2025-04-23 41.84 42.25 41.26 41.47 1.2M
2025-04-22 40.90 41.56 40.83 41.40 1.1M
2025-04-21 40.99 41.00 40.11 40.52 0.9M
2025-04-17 40.74 41.57 40.74 41.19 0.9M
2025-04-16 41.11 41.29 40.44 40.61 0.9M
2025-04-15 41.26 41.46 41.04 41.07 0.8M
2025-04-14 40.85 41.33 40.66 41.17 1.3M
2025-04-11 39.84 40.55 39.30 40.42 1.7M
2025-04-10 40.55 40.56 38.90 39.84 2.6M
2025-04-09 38.28 41.15 37.92 40.95 3.0M
2025-04-08 40.63 40.64 38.31 38.81 2.6M
2025-04-07 39.49 41.04 38.65 39.67 4.2M
2025-04-04 42.01 42.09 40.29 40.38 3.1M
2025-04-03 43.61 43.81 42.51 42.54 1.6M
2025-04-02 43.96 44.34 43.83 44.28 0.5M
2025-04-01 44.31 44.31 43.75 44.13 0.7M
2025-03-31 43.70 44.46 43.70 44.26 0.8M
2025-03-28 43.96 44.05 43.55 43.72 0.4M
2025-03-27 43.90 44.19 43.77 43.87 0.5M
2025-03-26 43.70 44.06 43.66 43.88 0.7M
2025-03-25 44.00 44.03 43.41 43.59 0.6M
2025-03-24 43.76 44.07 43.67 43.94 0.7M
2025-03-21 44.13 44.22 43.79 44.02 0.5M
2025-03-20 44.33 44.47 44.11 44.31 0.4M
2025-03-19 44.31 44.55 44.08 44.36 0.6M
2025-03-18 44.33 44.47 44.16 44.33 0.7M
2025-03-17 43.80 44.53 43.80 44.34 0.7M
2025-03-14 43.37 43.86 43.24 43.78 0.8M
2025-03-13 43.47 43.86 43.06 43.13 0.9M
2025-03-12 43.78 43.78 43.21 43.35 1.0M
2025-03-11 44.62 44.63 43.67 43.82 1.3M
2025-03-10 44.57 45.46 44.39 44.67 1.5M
2025-03-07 43.99 44.84 43.99 44.69 1.1M
2025-03-06 43.97 44.18 43.63 44.04 0.9M
2025-03-05 43.87 44.35 43.69 44.20 1.0M
2025-03-04 44.94 44.99 44.03 44.06 1.3M
2025-03-03 45.21 45.48 44.80 45.03 1.0M
2025-02-28 44.78 45.14 44.62 45.09 0.8M
2025-02-27 44.55 44.84 44.45 44.58 0.6M
2025-02-26 45.16 45.18 44.66 44.77 0.6M
2025-02-25 44.98 45.29 44.97 45.16 0.8M
2025-02-24 44.76 44.99 44.52 44.87 0.7M
2025-02-21 44.70 44.80 44.53 44.67 0.7M
2025-02-20 44.38 44.74 44.30 44.70 0.6M
2025-02-19 44.23 44.48 44.09 44.41 0.5M
2025-02-18 44.01 44.45 43.90 44.41 0.8M
2025-02-14 44.29 44.58 44.05 44.06 0.6M
2025-02-13 43.85 44.21 43.73 44.15 0.7M
2025-02-12 43.56 43.86 43.46 43.78 0.8M
2025-02-11 43.59 44.01 43.51 44.00 0.5M
2025-02-10 43.81 43.81 43.45 43.74 0.8M
2025-02-07 43.89 43.90 43.56 43.71 1.0M
2025-02-06 44.09 44.11 43.65 43.80 0.8M
2025-02-05 43.77 43.88 43.44 43.80 1.1M
2025-02-04 43.66 43.89 43.52 43.77 0.7M
2025-02-03 43.64 44.00 43.17 43.79 1.4M
2025-01-31 44.23 44.42 43.97 44.11 1.0M
2025-01-30 44.21 44.49 44.01 44.29 1.0M
2025-01-29 44.18 44.43 43.87 43.95 0.7M
2025-01-28 44.54 44.61 44.05 44.19 1.1M
2025-01-27 44.18 44.62 44.10 44.58 1.4M
2025-01-24 43.73 44.17 43.73 43.99 0.8M
2025-01-23 43.68 43.79 43.47 43.76 0.9M
2025-01-22 44.12 44.12 43.57 43.60 1.1M
2025-01-21 44.01 44.37 44.01 44.26 0.9M
2025-01-17 43.79 44.07 43.69 43.91 0.8M
2025-01-16 43.18 43.72 43.12 43.70 0.8M
2025-01-15 43.66 43.76 43.23 43.34 0.9M
2025-01-14 42.75 43.07 42.67 43.01 0.6M
2025-01-13 42.19 42.64 42.10 42.62 0.8M
2025-01-10 42.62 42.69 42.10 42.18 1.2M
2025-01-08 42.77 42.87 42.37 42.86 0.9M
2025-01-07 43.13 43.37 42.74 42.87 0.8M
2025-01-06 43.53 43.55 42.94 43.01 1.3M
2025-01-03 43.25 43.46 43.02 43.41 0.7M
2025-01-02 43.40 43.47 42.95 43.11 1.3M