SPDR Portfolio S&P 400 Mid Cap ETF

SPMD
🏛️ usa →
57.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 56.77 56.77 56.75 56.75 6.7K
09:33 56.88 56.88 56.88 56.88 0.3K
09:34 56.88 56.91 56.88 56.91 4.9K
09:35 56.88 56.92 56.87 56.88 9.7K
09:36 56.91 56.92 56.90 56.90 5.0K
09:37 56.92 56.92 56.92 56.92 4.8K
09:38 56.91 56.91 56.91 56.91 4.5K
09:39 56.94 56.94 56.94 56.94 0.5K
09:40 56.97 56.97 56.97 56.97 1.1K
09:41 56.97 56.97 56.97 56.97 0.5K
09:42 56.99 56.99 56.99 56.99 2.8K
09:43 57.06 57.06 57.04 57.04 2.6K
09:44 57.05 57.05 57.04 57.05 3.3K
09:46 57.03 57.08 57.03 57.08 4.5K
09:47 57.13 57.13 57.13 57.13 2.1K
09:48 57.13 57.13 57.11 57.11 4.2K
09:49 57.12 57.12 57.12 57.12 1.0K
09:50 57.18 57.18 57.18 57.18 7.8K
09:51 57.12 57.15 57.12 57.14 10.2K
09:54 57.18 57.19 57.18 57.19 8.4K
09:55 57.15 57.15 57.15 57.15 1.7K
09:56 57.16 57.17 57.14 57.17 3.3K
09:57 57.18 57.18 57.18 57.18 1.3K
09:58 57.19 57.20 57.19 57.19 7.6K
09:59 57.19 57.21 57.19 57.21 3.2K
10:00 57.25 57.26 57.25 57.26 5.9K
10:01 57.20 57.20 57.20 57.20 0.4K
10:02 57.18 57.18 57.13 57.13 2.2K
10:03 57.14 57.15 57.14 57.14 3.0K
10:04 57.12 57.14 57.11 57.14 1.7K
10:05 57.13 57.13 57.13 57.13 0.5K
10:06 57.12 57.12 57.10 57.10 5.5K
10:07 57.08 57.08 57.06 57.08 1.7K
10:08 57.10 57.10 57.10 57.10 2.2K
10:09 57.06 57.09 57.06 57.09 2.7K
10:10 57.11 57.11 57.09 57.09 1.8K
10:11 57.09 57.11 57.09 57.10 2.7K
10:12 57.11 57.12 57.11 57.12 4.1K
10:13 57.11 57.11 57.06 57.08 12.5K
10:14 57.06 57.06 57.06 57.06 3.0K
10:15 57.03 57.05 57.02 57.02 4.4K
10:16 57.05 57.07 57.05 57.06 1.8K
10:17 57.05 57.05 57.05 57.05 0.7K
10:18 57.06 57.06 57.04 57.04 3.6K
10:19 57.05 57.08 57.05 57.07 4.3K
10:20 57.02 57.06 57.02 57.06 3.8K
10:22 57.06 57.07 57.05 57.05 2.8K
10:23 57.07 57.11 57.07 57.11 5.0K
10:24 57.09 57.09 57.09 57.09 3.8K
10:25 57.03 57.03 57.03 57.03 2.8K
10:26 57.02 57.02 57.02 57.02 2.4K
10:27 56.99 56.99 56.98 56.98 2.3K
10:28 56.98 57.00 56.98 57.00 3.4K
10:29 57.01 57.02 57.01 57.02 2.7K
10:30 57.00 57.02 57.00 57.01 19.3K
10:31 56.96 56.96 56.95 56.95 4.0K
10:32 56.97 56.97 56.94 56.97 3.2K
10:33 56.98 56.98 56.96 56.98 6.2K
10:34 56.97 56.97 56.95 56.95 3.8K
10:35 56.95 56.95 56.94 56.94 1.3K
10:36 56.95 56.95 56.95 56.95 3.0K
10:37 56.94 56.95 56.94 56.94 1.7K
10:38 56.95 57.01 56.94 57.01 9.7K
10:40 57.00 57.02 57.00 57.02 5.0K
10:43 56.97 56.97 56.97 56.97 1.2K
10:45 56.98 56.98 56.92 56.92 4.2K
10:48 56.91 56.91 56.91 56.91 0.9K
10:50 56.86 56.88 56.86 56.88 2.5K
10:51 56.89 56.91 56.89 56.91 3.4K
10:52 56.92 56.92 56.92 56.92 1.7K
10:54 56.90 56.90 56.90 56.90 0.8K
10:55 56.93 56.93 56.92 56.92 4.4K
10:56 56.92 56.92 56.92 56.92 0.1K
10:57 56.94 56.94 56.94 56.94 0.7K
10:58 56.94 56.95 56.94 56.95 0.9K
11:00 56.94 56.94 56.93 56.93 10.6K
11:01 56.93 56.93 56.90 56.90 2.6K
11:02 56.91 56.91 56.91 56.91 5.0K
11:03 56.91 56.92 56.91 56.92 3.2K
11:04 56.92 56.92 56.92 56.92 1.0K
11:05 56.94 56.94 56.92 56.93 12.0K
11:06 56.95 56.95 56.95 56.95 0.8K
11:07 56.93 56.93 56.93 56.93 1.2K
11:08 56.95 56.95 56.94 56.94 0.5K
11:09 56.93 56.93 56.93 56.93 0.5K
11:10 56.94 56.94 56.93 56.93 1.2K
11:11 56.95 56.95 56.93 56.93 1.7K
11:12 56.93 56.93 56.93 56.93 1.0K
11:13 56.93 56.93 56.93 56.93 1.0K
11:14 56.94 56.94 56.92 56.92 1.8K
11:15 56.90 56.91 56.90 56.91 3.5K
11:16 56.91 56.92 56.91 56.92 1.8K
11:17 56.97 56.97 56.96 56.96 2.1K
11:18 56.99 56.99 56.97 56.97 1.0K
11:19 56.99 57.04 56.99 57.03 5.5K
11:20 57.02 57.02 57.01 57.02 2.3K
11:21 57.01 57.01 57.01 57.01 2.3K
11:22 57.01 57.02 57.01 57.02 5.7K
11:23 57.03 57.03 57.03 57.03 2.8K
11:24 57.03 57.03 57.03 57.03 0.5K
11:25 57.04 57.04 57.04 57.04 1.0K
11:26 57.07 57.09 57.07 57.08 4.6K
11:27 57.07 57.08 57.07 57.07 2.9K
11:28 57.08 57.08 57.08 57.08 2.4K
11:30 57.12 57.12 57.12 57.12 0.1K
11:31 57.12 57.12 57.12 57.12 1.7K
11:32 57.14 57.14 57.14 57.14 10.3K
11:33 57.11 57.11 57.11 57.11 0.6K
11:34 57.13 57.13 57.13 57.13 1.6K
11:35 57.14 57.15 57.12 57.12 3.4K
11:36 57.12 57.14 57.12 57.14 15.2K
11:37 57.13 57.13 57.09 57.09 4.2K
11:38 57.09 57.09 57.09 57.09 1.9K
11:39 57.09 57.09 57.09 57.09 0.7K
11:40 57.10 57.10 57.10 57.10 4.9K
11:41 57.12 57.12 57.12 57.12 5.5K
11:43 57.12 57.12 57.12 57.12 1.4K
11:44 57.15 57.16 57.14 57.14 2.3K
11:45 57.12 57.13 57.12 57.13 4.5K
11:46 57.11 57.13 57.11 57.13 2.7K
11:47 57.13 57.13 57.12 57.12 2.3K
11:48 57.13 57.13 57.12 57.13 2.4K
11:49 57.13 57.14 57.13 57.14 1.4K
11:50 57.11 57.11 57.11 57.11 2.3K
11:51 57.10 57.11 57.10 57.11 4.8K
11:52 57.12 57.12 57.11 57.11 6.0K
11:53 57.09 57.09 57.09 57.09 0.8K
11:54 57.08 57.09 57.07 57.09 7.0K
11:55 57.08 57.08 57.08 57.08 1.2K
11:56 57.09 57.09 57.09 57.09 1.1K
11:58 57.07 57.07 57.07 57.07 1.8K
11:59 57.04 57.04 57.04 57.03 1.1K
12:01 57.04 57.04 57.04 57.03 1.6K
12:03 57.04 57.04 57.03 57.03 0.7K
12:04 57.04 57.04 57.04 57.04 1.0K
12:05 57.05 57.05 57.04 57.04 4.8K
12:07 57.08 57.08 57.06 57.06 1.2K
12:08 57.04 57.04 57.04 57.04 0.6K
12:09 57.03 57.03 57.03 57.03 0.2K
12:10 57.03 57.03 57.03 57.03 2.3K
12:11 57.03 57.03 57.03 57.03 2.2K
12:13 57.03 57.04 57.03 57.04 1.9K
12:14 57.05 57.05 57.05 57.05 2.9K
12:15 57.09 57.09 57.07 57.07 4.6K
12:16 57.07 57.07 57.06 57.06 0.6K
12:17 57.07 57.08 57.05 57.08 12.3K
12:18 57.07 57.07 57.07 57.07 0.8K
12:19 57.07 57.07 57.07 57.07 1.9K
12:20 57.08 57.09 57.08 57.09 1.6K
12:21 57.13 57.14 57.12 57.14 1.3K
12:22 57.14 57.14 57.14 57.14 0.3K
12:23 57.16 57.16 57.16 57.16 0.3K
12:24 57.17 57.18 57.17 57.18 0.4K
12:25 57.18 57.20 57.18 57.20 4.8K
12:26 57.20 57.21 57.20 57.21 1.5K
12:28 57.19 57.19 57.16 57.16 1.7K
12:29 57.17 57.19 57.17 57.19 23.7K
12:30 57.19 57.20 57.19 57.20 7.6K
12:31 57.20 57.20 57.18 57.18 2.2K
12:32 57.16 57.16 57.15 57.15 1.4K
12:33 57.12 57.12 57.10 57.11 3.4K
12:34 57.12 57.16 57.12 57.14 7.6K
12:35 57.13 57.13 57.13 57.13 0.8K
12:36 57.15 57.15 57.15 57.15 1.8K
12:38 57.17 57.18 57.17 57.18 15.3K
12:39 57.17 57.17 57.16 57.16 2.9K
12:40 57.15 57.15 57.14 57.14 2.1K
12:41 57.15 57.15 57.15 57.15 0.2K
12:42 57.15 57.15 57.15 57.15 2.2K
12:43 57.15 57.15 57.14 57.14 5.0K
12:44 57.15 57.17 57.15 57.17 3.6K
12:45 57.17 57.17 57.17 57.17 2.1K
12:46 57.16 57.16 57.16 57.16 1.4K
12:47 57.16 57.16 57.16 57.16 1.4K
12:48 57.16 57.16 57.16 57.16 0.3K
12:50 57.15 57.15 57.15 57.15 3.1K
12:52 57.15 57.16 57.15 57.16 1.2K
12:53 57.15 57.15 57.15 57.15 0.9K
12:54 57.15 57.16 57.15 57.15 1.7K
12:56 57.15 57.15 57.15 57.15 2.3K
12:57 57.15 57.17 57.15 57.17 1.3K
12:58 57.16 57.17 57.16 57.17 19.3K
12:59 57.20 57.20 57.20 57.20 0.4K
13:00 57.19 57.20 57.18 57.18 9.4K
13:01 57.18 57.18 57.17 57.17 1.1K
13:02 57.18 57.18 57.17 57.18 2.8K
13:03 57.18 57.18 57.17 57.17 5.5K
13:04 57.16 57.17 57.16 57.17 1.1K
13:05 57.17 57.17 57.15 57.17 5.6K
13:06 57.18 57.19 57.18 57.18 1.9K
13:07 57.18 57.18 57.15 57.15 6.5K
13:08 57.16 57.16 57.15 57.16 2.1K
13:09 57.16 57.16 57.16 57.16 2.9K
13:10 57.15 57.15 57.15 57.15 0.6K
13:11 57.16 57.16 57.16 57.16 1.4K
13:12 57.17 57.17 57.16 57.16 1.3K
13:13 57.16 57.16 57.16 57.16 1.1K
13:14 57.15 57.15 57.15 57.15 1.6K
13:16 57.16 57.16 57.16 57.16 0.4K
13:18 57.15 57.15 57.14 57.14 3.7K
13:19 57.14 57.14 57.12 57.12 0.9K
13:20 57.12 57.12 57.10 57.10 13.6K
13:21 57.11 57.12 57.11 57.11 8.3K
13:22 57.14 57.16 57.14 57.16 1.8K
13:23 57.17 57.18 57.17 57.18 2.8K
13:24 57.16 57.16 57.16 57.16 0.3K
13:26 57.16 57.16 57.16 57.16 2.2K
13:30 57.16 57.16 57.16 57.16 0.4K
13:31 57.15 57.15 57.14 57.14 1.5K
13:32 57.14 57.14 57.14 57.14 1.8K
13:33 57.15 57.15 57.15 57.15 1.0K
13:34 57.14 57.14 57.14 57.14 1.6K
13:35 57.12 57.12 57.12 57.12 0.7K
13:37 57.14 57.14 57.13 57.14 4.7K
13:38 57.12 57.13 57.12 57.12 0.9K
13:39 57.14 57.14 57.14 57.14 0.7K
13:40 57.15 57.15 57.14 57.14 0.7K
13:41 57.14 57.14 57.13 57.14 3.7K
13:43 57.15 57.17 57.15 57.17 1.1K
13:45 57.16 57.17 57.16 57.17 2.9K
13:46 57.15 57.15 57.15 57.15 0.9K
13:48 57.13 57.15 57.13 57.15 1.7K
13:50 57.13 57.13 57.12 57.12 1.7K
13:51 57.10 57.10 57.10 57.10 0.3K
13:52 57.12 57.12 57.12 57.12 0.5K
13:53 57.14 57.14 57.13 57.13 4.0K
13:54 57.12 57.12 57.12 57.12 3.0K
13:55 57.13 57.13 57.10 57.10 1.6K
13:56 57.11 57.11 57.11 57.11 1.1K
13:58 57.12 57.13 57.12 57.13 0.9K
13:59 57.15 57.15 57.15 57.15 0.3K
14:00 57.15 57.18 57.15 57.18 2.3K
14:01 57.17 57.17 57.17 57.17 3.3K
14:02 57.17 57.17 57.15 57.15 3.1K
14:03 57.15 57.15 57.15 57.15 0.7K
14:04 57.14 57.14 57.14 57.14 0.8K
14:07 57.12 57.13 57.12 57.13 1.6K
14:08 57.12 57.12 57.11 57.11 2.3K
14:09 57.11 57.11 57.11 57.11 0.3K
14:10 57.09 57.09 57.09 57.09 1.1K
14:11 57.10 57.10 57.10 57.10 1.2K
14:12 57.12 57.13 57.12 57.13 1.2K
14:13 57.13 57.13 57.13 57.13 8.0K
14:14 57.12 57.12 57.12 57.12 1.9K
14:15 57.15 57.16 57.15 57.16 1.7K
14:16 57.16 57.16 57.15 57.15 4.2K
14:17 57.16 57.16 57.16 57.16 0.6K
14:19 57.15 57.16 57.15 57.16 5.2K
14:23 57.14 57.14 57.14 57.14 2.6K
14:24 57.17 57.17 57.17 57.17 2.4K
14:25 57.18 57.18 57.18 57.17 1.1K
14:27 57.18 57.18 57.18 57.18 0.5K
14:28 57.16 57.16 57.15 57.15 3.5K
14:29 57.18 57.18 57.17 57.17 1.3K
14:30 57.19 57.19 57.19 57.19 3.9K
14:32 57.18 57.18 57.18 57.18 0.6K
14:34 57.17 57.18 57.17 57.18 5.1K
14:35 57.19 57.19 57.18 57.18 3.0K
14:36 57.19 57.19 57.19 57.19 1.4K
14:37 57.18 57.18 57.18 57.18 3.7K
14:40 57.18 57.18 57.17 57.17 5.8K
14:41 57.18 57.18 57.18 57.18 0.8K
14:43 57.17 57.18 57.17 57.17 1.1K
14:44 57.17 57.17 57.17 57.17 3.5K
14:45 57.17 57.17 57.14 57.17 25.1K
14:46 57.17 57.17 57.15 57.15 6.3K
14:47 57.16 57.16 57.16 57.16 3.1K
14:48 57.17 57.17 57.17 57.17 4.4K
14:49 57.18 57.18 57.18 57.18 10.3K
14:50 57.18 57.18 57.17 57.17 0.9K
14:51 57.17 57.17 57.16 57.16 2.4K
14:52 57.13 57.14 57.13 57.14 8.8K
14:54 57.15 57.15 57.14 57.15 7.3K
14:55 57.17 57.18 57.17 57.18 2.5K
14:56 57.18 57.18 57.18 57.18 1.0K
14:57 57.18 57.20 57.18 57.20 2.2K
14:58 57.19 57.19 57.18 57.18 1.7K
14:59 57.19 57.19 57.19 57.19 0.8K
15:00 57.19 57.20 57.19 57.20 2.9K
15:01 57.19 57.19 57.19 57.19 1.2K
15:02 57.19 57.19 57.19 57.19 33.0K
15:03 57.20 57.20 57.20 57.20 3.0K
15:04 57.19 57.20 57.19 57.19 2.6K
15:05 57.20 57.20 57.19 57.20 3.3K
15:06 57.20 57.20 57.20 57.20 2.3K
15:07 57.19 57.19 57.18 57.18 1.8K
15:08 57.18 57.18 57.17 57.18 10.3K
15:09 57.17 57.19 57.17 57.18 17.2K
15:10 57.14 57.14 57.14 57.14 1.8K
15:11 57.19 57.19 57.19 57.19 1.4K
15:12 57.19 57.19 57.18 57.18 1.8K
15:13 57.19 57.19 57.19 57.19 0.4K
15:14 57.18 57.18 57.18 57.18 0.9K
15:15 57.16 57.16 57.15 57.15 2.4K
15:16 57.18 57.18 57.18 57.18 1.0K
15:17 57.20 57.20 57.20 57.20 0.6K
15:18 57.21 57.21 57.21 57.21 1.7K
15:19 57.21 57.23 57.21 57.23 1.8K
15:20 57.23 57.23 57.22 57.22 2.5K
15:21 57.22 57.22 57.22 57.22 1.5K
15:22 57.22 57.22 57.21 57.21 0.9K
15:23 57.23 57.24 57.23 57.24 2.6K
15:24 57.23 57.23 57.23 57.23 3.0K
15:25 57.22 57.23 57.22 57.23 2.0K
15:26 57.21 57.21 57.21 57.21 1.6K
15:27 57.20 57.21 57.20 57.21 2.7K
15:28 57.21 57.21 57.20 57.20 1.5K
15:29 57.19 57.19 57.19 57.19 1.5K
15:30 57.17 57.17 57.17 57.17 0.6K
15:32 57.18 57.18 57.17 57.17 2.0K
15:33 57.17 57.18 57.17 57.18 2.0K
15:34 57.19 57.20 57.19 57.20 1.2K
15:35 57.19 57.19 57.17 57.17 3.3K
15:36 57.17 57.17 57.17 57.17 2.4K
15:37 57.17 57.18 57.17 57.17 3.5K
15:39 57.19 57.19 57.19 57.19 0.9K
15:40 57.20 57.21 57.20 57.21 1.5K
15:41 57.20 57.21 57.20 57.21 10.2K
15:42 57.21 57.21 57.20 57.20 2.4K
15:43 57.21 57.21 57.20 57.20 2.0K
15:44 57.20 57.20 57.18 57.18 5.8K
15:46 57.20 57.20 57.20 57.20 2.5K
15:47 57.20 57.20 57.19 57.19 1.7K
15:48 57.20 57.21 57.19 57.21 2.7K
15:49 57.22 57.26 57.22 57.26 3.5K
15:50 57.27 57.28 57.25 57.25 35.2K
15:51 57.26 57.26 57.23 57.24 5.1K
15:52 57.24 57.24 57.22 57.22 3.0K
15:53 57.23 57.23 57.23 57.23 1.7K
15:54 57.23 57.26 57.23 57.26 11.8K
15:55 57.28 57.28 57.22 57.22 24.3K
15:56 57.22 57.22 57.20 57.20 8.9K
15:57 57.21 57.25 57.21 57.25 5.6K
15:58 57.25 57.26 57.25 57.26 11.6K
15:59 57.25 57.25 57.25 57.25 35.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.78 57.28 56.75 57.25 1.2M
2025-09-25 56.64 56.75 56.33 56.68 1.3M
2025-09-24 57.60 57.67 57.00 57.00 1.1M
2025-09-23 57.56 58.02 57.35 57.43 1.6M
2025-09-22 57.37 57.60 57.14 57.48 1.2M
2025-09-19 58.22 58.22 57.56 57.68 1.4M
2025-09-18 57.70 58.25 57.58 58.15 2.3M
2025-09-17 57.62 58.41 57.01 57.43 2.6M
2025-09-16 57.68 57.78 57.18 57.49 1.5M
2025-09-15 57.82 58.04 57.57 57.65 1.3M
2025-09-12 58.14 58.23 57.63 57.65 1.2M
2025-09-11 57.50 58.32 57.40 58.29 2.1M
2025-09-10 57.46 57.73 57.13 57.34 2.4M
2025-09-09 57.80 57.80 57.20 57.37 2.4M
2025-09-08 57.97 57.98 57.50 57.89 1.4M
2025-09-05 57.97 58.38 57.43 57.89 1.6M
2025-09-04 56.98 57.61 56.78 57.61 1.0M
2025-09-03 56.80 57.15 56.48 56.78 1.6M
2025-09-02 56.45 56.92 56.42 56.89 1.2M
2025-08-29 57.45 57.53 56.93 57.11 1.2M
2025-08-28 57.53 57.53 57.10 57.42 1.3M
2025-08-27 56.90 57.44 56.88 57.34 1.3M
2025-08-26 56.82 57.13 56.81 56.95 1.4M
2025-08-25 57.08 57.08 56.70 56.70 1.2M
2025-08-22 55.86 57.37 55.86 57.15 1.6M
2025-08-21 55.40 55.72 55.28 55.62 1.5M
2025-08-20 55.79 55.98 55.41 55.71 2.4M
2025-08-19 55.89 56.39 55.76 55.93 1.7M
2025-08-18 55.70 55.85 55.64 55.82 1.7M
2025-08-15 56.05 56.06 55.65 55.68 1.2M
2025-08-14 56.08 56.12 55.68 55.98 1.5M
2025-08-13 56.00 56.71 55.93 56.71 1.3M
2025-08-12 54.92 55.86 54.81 55.84 1.3M
2025-08-11 54.83 55.05 54.50 54.60 1.2M
2025-08-08 55.05 55.17 54.72 54.82 1.0M
2025-08-07 55.47 55.49 54.57 54.82 0.9M
2025-08-06 55.08 55.12 54.75 54.93 1.1M
2025-08-05 55.21 55.30 54.63 55.10 1.1M
2025-08-04 54.74 55.13 54.68 55.13 1.1M
2025-08-01 54.62 54.68 53.73 54.43 1.5M
2025-07-31 55.63 55.93 55.16 55.25 1.2M
2025-07-30 56.30 56.45 55.58 55.88 1.3M
2025-07-29 56.55 56.57 56.03 56.22 0.9M
2025-07-28 56.59 56.59 56.15 56.29 0.7M
2025-07-25 56.20 56.47 55.81 56.42 0.8M
2025-07-24 56.20 56.30 55.90 55.92 1.3M
2025-07-23 56.35 56.49 56.20 56.45 1.0M
2025-07-22 55.40 56.07 55.40 55.98 0.9M
2025-07-21 55.74 55.81 55.23 55.26 0.9M
2025-07-18 55.92 55.92 55.40 55.62 1.2M
2025-07-17 55.07 55.76 55.04 55.65 0.9M
2025-07-16 55.04 55.12 54.25 55.06 1.1M
2025-07-15 55.96 56.02 54.78 54.80 1.0M
2025-07-14 55.55 55.83 55.44 55.78 0.8M
2025-07-11 55.80 55.82 55.50 55.60 0.7M
2025-07-10 55.86 56.41 55.74 56.09 1.1M
2025-07-09 55.85 55.87 55.42 55.82 0.8M
2025-07-08 55.42 55.86 55.40 55.59 0.9M
2025-07-07 55.65 55.96 55.00 55.36 1.4M
2025-07-03 55.80 56.02 55.70 55.94 0.5M
2025-07-02 55.13 55.60 54.88 55.60 1.2M
2025-07-01 54.14 55.43 54.12 55.04 1.8M
2025-06-30 54.49 54.49 54.16 54.38 1.5M
2025-06-27 54.36 54.71 54.04 54.36 1.1M
2025-06-26 53.74 54.27 53.68 54.24 1.4M
2025-06-25 53.97 53.97 53.42 53.51 1.2M
2025-06-24 53.76 54.07 53.55 53.95 3.4M
2025-06-23 52.85 53.48 52.46 53.44 1.3M
2025-06-20 53.34 53.54 52.96 53.18 1.2M
2025-06-18 53.07 53.61 52.99 53.18 1.6M
2025-06-17 53.12 53.37 52.95 53.00 1.2M
2025-06-16 53.32 53.73 53.19 53.45 1.0M
2025-06-13 53.11 53.47 52.66 52.86 1.6M
2025-06-12 53.33 53.69 53.20 53.69 1.1M
2025-06-11 54.07 54.12 53.48 53.63 1.4M
2025-06-10 53.94 54.11 53.72 53.91 0.9M
2025-06-09 53.81 54.03 53.54 53.74 0.9M
2025-06-06 53.58 53.71 53.36 53.60 1.0M
2025-06-05 53.26 53.42 52.80 53.08 1.2M
2025-06-04 53.37 53.46 53.14 53.14 1.1M
2025-06-03 52.66 53.36 52.45 53.27 1.2M
2025-06-02 52.59 52.64 51.87 52.61 1.1M
2025-05-30 52.70 52.88 52.21 52.69 1.0M
2025-05-29 53.06 53.11 52.44 52.88 1.1M
2025-05-28 53.43 53.47 52.68 52.75 1.3M
2025-05-27 52.92 53.43 52.59 53.43 1.1M
2025-05-23 51.65 52.42 51.63 52.27 1.2M
2025-05-22 52.25 52.66 52.06 52.37 1.0M
2025-05-21 53.38 53.48 52.40 52.42 1.2M
2025-05-20 53.99 54.12 53.70 53.88 0.8M
2025-05-19 53.51 54.07 53.51 54.03 0.9M
2025-05-16 53.75 54.23 53.49 54.23 0.6M
2025-05-15 53.36 53.66 53.13 53.64 0.9M
2025-05-14 53.69 53.77 53.41 53.51 1.0M
2025-05-13 53.67 53.94 53.58 53.69 1.3M
2025-05-12 53.57 53.72 53.07 53.52 1.8M
2025-05-09 51.88 51.91 51.49 51.68 0.9M
2025-05-08 51.53 52.19 51.32 51.74 0.8M
2025-05-07 51.13 51.37 50.78 51.10 0.9M
2025-05-06 50.93 51.35 50.70 50.94 1.4M
2025-05-05 51.08 51.68 51.04 51.34 0.8M
2025-05-02 50.90 51.54 50.87 51.42 1.0M
2025-05-01 50.19 50.76 49.88 50.25 2.2M
2025-04-30 49.39 50.06 48.85 49.94 1.5M
2025-04-29 49.67 50.31 49.44 50.06 0.8M
2025-04-28 49.67 50.12 49.31 49.83 1.3M
2025-04-25 49.61 49.78 49.25 49.65 1.0M
2025-04-24 48.98 49.93 48.80 49.88 1.1M
2025-04-23 49.40 50.30 48.65 48.81 1.8M
2025-04-22 47.52 48.37 47.52 48.20 1.3M
2025-04-21 47.72 47.80 46.53 47.01 1.6M
2025-04-17 47.88 48.40 47.75 48.11 1.2M
2025-04-16 47.98 48.33 47.18 47.68 2.1M
2025-04-15 48.26 48.80 48.12 48.20 3.8M
2025-04-14 48.58 48.58 47.57 48.29 3.6M
2025-04-11 47.05 47.87 46.22 47.73 3.5M
2025-04-10 47.88 47.96 45.81 47.08 3.0M
2025-04-09 44.43 49.37 44.25 49.08 6.8M
2025-04-08 47.51 47.51 44.29 44.89 3.5M
2025-04-07 44.67 47.92 43.99 45.91 7.9M
2025-04-04 47.05 47.36 45.45 46.45 9.1M
2025-04-03 49.99 50.28 48.73 48.77 3.8M
2025-04-02 50.89 52.40 50.84 52.27 1.7M
2025-04-01 51.13 51.64 50.58 51.46 1.7M
2025-03-31 50.40 51.45 50.09 51.18 1.2M
2025-03-28 51.82 51.96 50.80 51.04 1.4M
2025-03-27 52.21 52.45 51.76 52.00 1.9M
2025-03-26 52.85 53.07 52.23 52.39 1.5M
2025-03-25 52.91 53.08 52.43 52.72 1.1M
2025-03-24 52.22 52.92 52.22 52.85 1.0M
2025-03-21 51.56 51.89 51.21 51.76 1.6M
2025-03-20 52.06 52.58 51.99 52.05 0.9M
2025-03-19 51.78 52.70 51.72 52.43 1.3M
2025-03-18 52.00 52.00 51.59 51.78 2.1M
2025-03-17 51.36 52.38 51.36 52.21 1.4M
2025-03-14 50.75 51.46 50.56 51.43 1.9M
2025-03-13 51.00 51.06 49.95 50.21 2.1M
2025-03-12 51.65 51.69 50.67 51.02 3.4M
2025-03-11 51.35 51.68 50.64 51.04 2.8M
2025-03-10 51.94 52.26 50.91 51.32 2.0M
2025-03-07 52.02 52.60 51.26 52.45 2.5M
2025-03-06 52.38 52.79 51.86 52.08 2.1M
2025-03-05 52.33 52.97 51.94 52.91 2.2M
2025-03-04 52.54 53.09 51.58 52.27 2.5M
2025-03-03 54.50 54.62 52.82 53.11 2.1M
2025-02-28 53.68 54.33 53.52 54.33 1.4M
2025-02-27 54.46 54.64 53.74 53.75 1.4M
2025-02-26 54.58 54.97 54.28 54.44 1.7M
2025-02-25 54.38 54.73 53.90 54.32 1.6M
2025-02-24 54.63 54.70 54.00 54.33 1.6M
2025-02-21 55.96 56.07 54.24 54.42 1.5M
2025-02-20 56.17 56.21 55.44 55.74 1.1M
2025-02-19 56.25 56.43 56.10 56.30 1.5M
2025-02-18 56.21 56.59 56.15 56.59 3.1M
2025-02-14 56.30 56.47 56.01 56.10 0.8M
2025-02-13 55.84 56.15 55.64 56.12 1.2M
2025-02-12 55.33 55.78 55.20 55.61 2.3M
2025-02-11 56.04 56.19 55.83 56.01 0.9M
2025-02-10 56.54 56.54 56.02 56.27 1.1M
2025-02-07 56.90 56.94 56.14 56.21 1.9M
2025-02-06 57.30 57.30 56.52 56.94 1.5M
2025-02-05 56.59 56.95 56.34 56.95 1.0M
2025-02-04 56.10 56.48 56.01 56.44 1.6M
2025-02-03 55.57 56.43 55.33 56.10 1.8M
2025-01-31 57.36 57.52 56.65 56.72 1.7M
2025-01-30 57.09 57.55 56.88 57.28 1.0M
2025-01-29 56.86 57.15 56.40 56.63 1.0M
2025-01-28 56.91 57.03 56.60 56.86 0.9M
2025-01-27 56.79 57.24 56.50 56.79 1.1M
2025-01-24 57.44 57.58 57.25 57.37 0.9M
2025-01-23 57.31 57.55 57.06 57.48 1.4M
2025-01-22 57.83 57.83 57.42 57.47 1.0M
2025-01-21 57.24 57.73 57.20 57.73 1.3M
2025-01-17 56.94 56.99 56.67 56.79 1.4M
2025-01-16 56.18 56.65 55.96 56.53 0.8M
2025-01-15 56.60 56.61 55.94 56.10 1.0M
2025-01-14 55.09 55.49 54.89 55.38 1.2M
2025-01-13 53.96 54.77 53.87 54.74 1.4M
2025-01-10 54.47 54.59 54.06 54.31 1.3M
2025-01-08 54.78 55.11 54.41 55.11 3.5M
2025-01-07 55.57 55.67 54.69 54.98 1.6M
2025-01-06 55.56 55.91 55.23 55.32 1.2M
2025-01-03 54.83 55.28 54.43 55.22 1.3M
2025-01-02 55.09 55.27 54.37 54.55 1.4M