Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV)

BIV
🏛️ 美国 →
77.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 77.91 77.91 77.91 77.91 64.0K
09:31 77.91 77.91 77.91 77.91 0.6K
09:32 77.91 77.91 77.91 77.91 23.8K
09:33 77.91 77.92 77.91 77.92 16.5K
09:34 77.92 77.92 77.92 77.92 5.8K
09:35 77.92 77.92 77.92 77.92 3.5K
09:36 77.92 77.92 77.92 77.92 3.7K
09:37 77.92 77.92 77.91 77.91 0.5K
09:38 77.92 77.92 77.91 77.92 0.6K
09:39 77.92 77.92 77.92 77.92 0.8K
09:40 77.91 77.92 77.91 77.91 8.6K
09:41 77.91 77.91 77.91 77.91 0.2K
09:42 77.92 77.92 77.91 77.91 1.5K
09:43 77.90 77.90 77.90 77.90 1.9K
09:46 77.90 77.90 77.90 77.90 2.1K
09:47 77.90 77.90 77.90 77.90 3.3K
09:48 77.90 77.90 77.90 77.90 0.7K
09:49 77.89 77.90 77.89 77.90 1.3K
09:50 77.89 77.89 77.88 77.88 7.0K
09:51 77.88 77.88 77.87 77.87 1.6K
09:52 77.88 77.88 77.88 77.88 10.1K
09:53 77.88 77.88 77.87 77.88 2.2K
09:54 77.88 77.88 77.88 77.88 0.5K
09:55 77.88 77.88 77.88 77.88 10.8K
09:56 77.88 77.88 77.88 77.88 4.6K
09:57 77.89 77.89 77.89 77.89 12.5K
09:59 77.89 77.90 77.89 77.90 3.1K
10:00 77.90 77.92 77.90 77.92 6.3K
10:01 77.91 77.91 77.91 77.91 4.6K
10:02 77.91 77.91 77.91 77.91 0.4K
10:03 77.91 77.91 77.90 77.90 1.5K
10:04 77.90 77.90 77.90 77.90 1.7K
10:05 77.90 77.91 77.90 77.91 0.7K
10:06 77.91 77.91 77.91 77.91 3.7K
10:07 77.90 77.91 77.90 77.90 2.6K
10:08 77.90 77.90 77.90 77.90 1.2K
10:09 77.90 77.91 77.90 77.91 1.7K
10:10 77.91 77.91 77.90 77.90 0.9K
10:11 77.90 77.90 77.90 77.90 0.8K
10:12 77.90 77.90 77.90 77.90 0.4K
10:13 77.90 77.90 77.89 77.89 4.7K
10:14 77.89 77.89 77.89 77.89 4.1K
10:15 77.89 77.90 77.88 77.90 29.0K
10:16 77.90 77.90 77.89 77.90 25.9K
10:18 77.90 77.90 77.90 77.90 12.8K
10:19 77.91 77.91 77.90 77.90 8.2K
10:20 77.91 77.91 77.90 77.90 0.6K
10:21 77.91 77.91 77.91 77.90 0.4K
10:22 77.91 77.91 77.91 77.91 0.4K
10:23 77.91 77.91 77.91 77.91 2.1K
10:24 77.93 77.93 77.92 77.92 2.7K
10:25 77.93 77.93 77.92 77.92 5.0K
10:26 77.94 77.95 77.94 77.95 1.2K
10:27 77.95 77.95 77.95 77.95 8.7K
10:28 77.95 77.95 77.95 77.95 0.3K
10:29 77.95 77.95 77.95 77.94 2.5K
10:30 77.95 77.95 77.94 77.95 1.2K
10:31 77.94 77.95 77.94 77.94 1.8K
10:32 77.94 77.94 77.94 77.94 0.3K
10:33 77.94 77.94 77.94 77.94 1.0K
10:34 77.93 77.95 77.93 77.95 1.2K
10:35 77.95 77.95 77.95 77.94 0.5K
10:36 77.95 77.95 77.94 77.94 1.8K
10:37 77.94 77.94 77.94 77.94 2.9K
10:38 77.95 77.95 77.95 77.95 0.8K
10:39 77.95 77.97 77.95 77.97 13.2K
10:40 77.98 77.98 77.98 77.98 2.1K
10:41 77.98 77.99 77.98 77.99 6.3K
10:42 78.00 78.00 78.00 78.00 10.1K
10:44 78.03 78.03 78.02 78.02 2.4K
10:45 78.04 78.04 78.02 78.02 1.5K
10:46 78.02 78.02 78.02 78.02 2.8K
10:48 78.03 78.03 78.03 78.03 0.6K
10:49 78.01 78.02 78.01 78.01 1.1K
10:50 78.00 78.00 78.00 78.00 0.1K
10:51 78.00 78.00 78.00 78.00 1.6K
10:52 77.99 77.99 77.99 77.99 1.1K
10:53 77.99 77.99 77.99 77.98 0.2K
10:55 77.97 77.97 77.97 77.97 1.1K
10:56 77.97 77.97 77.96 77.96 1.2K
10:57 77.95 77.95 77.95 77.94 1.8K
10:58 77.95 77.95 77.95 77.94 1.4K
10:59 77.96 77.96 77.96 77.96 2.0K
11:00 77.96 77.96 77.95 77.95 2.4K
11:01 77.96 77.96 77.96 77.96 0.5K
11:02 77.94 77.94 77.94 77.94 0.8K
11:04 77.95 77.95 77.95 77.94 6.6K
11:05 77.94 77.94 77.92 77.92 7.2K
11:07 77.93 77.93 77.92 77.92 19.3K
11:08 77.92 77.92 77.90 77.90 4.0K
11:09 77.90 77.90 77.90 77.90 0.2K
11:10 77.89 77.92 77.89 77.92 5.3K
11:11 77.91 77.91 77.90 77.90 22.9K
11:12 77.91 77.91 77.90 77.90 1.0K
11:13 77.91 77.91 77.91 77.91 0.2K
11:14 77.91 77.91 77.90 77.90 0.9K
11:15 77.89 77.89 77.89 77.89 1.4K
11:16 77.89 77.90 77.89 77.89 2.3K
11:17 77.89 77.90 77.89 77.89 4.4K
11:18 77.90 77.90 77.89 77.89 2.0K
11:19 77.88 77.89 77.88 77.88 4.6K
11:20 77.90 77.90 77.90 77.90 40.8K
11:21 77.90 77.91 77.90 77.91 2.3K
11:22 77.91 77.92 77.91 77.92 7.5K
11:23 77.92 77.92 77.91 77.91 2.9K
11:24 77.91 77.92 77.91 77.92 2.2K
11:25 77.91 77.91 77.91 77.91 10.2K
11:26 77.90 77.90 77.89 77.89 0.9K
11:28 77.90 77.90 77.90 77.90 1.1K
11:29 77.92 77.92 77.92 77.92 6.2K
11:30 77.91 77.91 77.91 77.91 0.3K
11:31 77.92 77.92 77.92 77.92 2.1K
11:33 77.92 77.92 77.92 77.92 2.9K
11:34 77.93 77.93 77.91 77.92 10.9K
11:35 77.92 77.92 77.92 77.92 0.5K
11:36 77.92 77.92 77.91 77.91 3.8K
11:37 77.91 77.91 77.91 77.91 0.3K
11:38 77.91 77.91 77.91 77.91 2.1K
11:39 77.91 77.91 77.91 77.91 1.1K
11:40 77.90 77.91 77.90 77.91 3.7K
11:41 77.91 77.92 77.91 77.91 3.7K
11:42 77.92 77.92 77.91 77.91 1.0K
11:43 77.92 77.93 77.92 77.93 0.7K
11:45 77.93 77.93 77.93 77.93 5.0K
11:46 77.93 77.93 77.93 77.93 1.0K
11:47 77.92 77.92 77.92 77.92 1.2K
11:48 77.90 77.91 77.90 77.91 1.5K
11:49 77.91 77.91 77.90 77.90 1.0K
11:50 77.90 77.90 77.90 77.90 0.1K
11:51 77.90 77.90 77.90 77.90 23.2K
11:53 77.90 77.90 77.90 77.90 15.8K
11:54 77.91 77.91 77.91 77.91 9.1K
11:56 77.91 77.91 77.90 77.91 4.8K
11:57 77.91 77.91 77.91 77.91 10.1K
11:58 77.91 77.91 77.91 77.91 0.1K
11:59 77.90 77.90 77.90 77.90 0.4K
12:00 77.91 77.91 77.91 77.91 5.9K
12:04 77.88 77.88 77.88 77.87 12.4K
12:05 77.88 77.88 77.88 77.88 1.9K
12:06 77.88 77.88 77.88 77.88 2.0K
12:07 77.87 77.87 77.87 77.87 1.1K
12:09 77.87 77.87 77.87 77.87 2.3K
12:10 77.86 77.86 77.86 77.86 2.5K
12:12 77.87 77.87 77.87 77.87 2.2K
12:13 77.86 77.86 77.86 77.86 0.5K
12:14 77.86 77.86 77.86 77.86 1.2K
12:15 77.86 77.88 77.86 77.88 8.3K
12:16 77.89 77.89 77.89 77.89 2.3K
12:18 77.90 77.90 77.89 77.89 5.5K
12:20 77.88 77.88 77.87 77.87 1.6K
12:21 77.88 77.88 77.87 77.88 15.6K
12:22 77.88 77.88 77.87 77.86 1.2K
12:23 77.87 77.87 77.86 77.86 0.9K
12:24 77.86 77.86 77.86 77.86 0.3K
12:25 77.87 77.87 77.87 77.86 3.5K
12:26 77.87 77.87 77.87 77.87 2.7K
12:27 77.87 77.88 77.87 77.88 10.0K
12:28 77.88 77.88 77.88 77.88 2.3K
12:29 77.88 77.88 77.88 77.88 0.7K
12:30 77.87 77.87 77.87 77.87 0.1K
12:31 77.88 77.88 77.88 77.88 0.8K
12:32 77.89 77.89 77.89 77.89 0.5K
12:33 77.89 77.89 77.88 77.89 1.4K
12:34 77.89 77.89 77.88 77.89 0.8K
12:35 77.89 77.89 77.88 77.88 1.0K
12:37 77.89 77.89 77.88 77.89 1.5K
12:38 77.89 77.89 77.89 77.89 1.9K
12:39 77.89 77.90 77.89 77.90 0.5K
12:40 77.90 77.90 77.90 77.90 1.9K
12:42 77.90 77.90 77.90 77.90 1.0K
12:43 77.89 77.90 77.89 77.90 5.6K
12:44 77.90 77.90 77.90 77.90 0.6K
12:46 77.89 77.89 77.89 77.89 0.1K
12:47 77.90 77.90 77.90 77.90 0.6K
12:48 77.90 77.90 77.90 77.90 2.8K
12:49 77.92 77.92 77.92 77.92 0.4K
12:50 77.92 77.92 77.91 77.92 8.3K
12:51 77.91 77.91 77.91 77.90 6.0K
12:53 77.92 77.92 77.92 77.92 1.5K
12:56 77.91 77.91 77.91 77.91 3.9K
12:59 77.90 77.90 77.90 77.90 2.0K
13:00 77.90 77.90 77.90 77.90 2.0K
13:01 77.89 77.89 77.89 77.89 1.0K
13:02 77.90 77.90 77.90 77.90 5.7K
13:03 77.90 77.90 77.90 77.89 1.0K
13:04 77.89 77.89 77.89 77.89 0.6K
13:06 77.91 77.91 77.91 77.91 3.4K
13:07 77.91 77.92 77.91 77.92 0.7K
13:08 77.91 77.92 77.91 77.91 10.0K
13:09 77.91 77.92 77.91 77.91 1.3K
13:10 77.92 77.92 77.92 77.92 0.4K
13:11 77.92 77.92 77.92 77.92 2.3K
13:12 77.92 77.92 77.92 77.92 3.0K
13:13 77.92 77.92 77.92 77.92 2.9K
13:14 77.93 77.93 77.93 77.93 1.0K
13:15 77.93 77.93 77.93 77.93 0.4K
13:16 77.93 77.93 77.92 77.92 0.6K
13:18 77.93 77.93 77.92 77.92 1.8K
13:19 77.93 77.93 77.93 77.93 3.5K
13:20 77.93 77.93 77.93 77.93 1.7K
13:21 77.92 77.92 77.92 77.92 2.2K
13:22 77.93 77.93 77.93 77.93 0.3K
13:23 77.92 77.92 77.92 77.92 1.1K
13:24 77.93 77.93 77.92 77.92 6.1K
13:26 77.91 77.92 77.91 77.92 0.5K
13:28 77.92 77.92 77.91 77.91 1.6K
13:29 77.91 77.92 77.91 77.92 0.8K
13:30 77.91 77.91 77.91 77.91 0.9K
13:31 77.92 77.93 77.92 77.93 4.3K
13:32 77.92 77.93 77.92 77.92 6.3K
13:33 77.92 77.92 77.91 77.91 5.2K
13:34 77.92 77.92 77.92 77.92 0.3K
13:35 77.92 77.92 77.92 77.92 0.2K
13:36 77.92 77.92 77.91 77.92 2.8K
13:37 77.92 77.92 77.92 77.92 3.4K
13:38 77.92 77.93 77.92 77.93 3.9K
13:39 77.93 77.93 77.92 77.92 0.9K
13:40 77.93 77.93 77.93 77.93 0.5K
13:41 77.93 77.93 77.93 77.92 0.4K
13:42 77.93 77.93 77.92 77.92 3.1K
13:43 77.92 77.92 77.92 77.92 0.4K
13:45 77.92 77.92 77.92 77.92 15.4K
13:47 77.92 77.92 77.92 77.91 0.6K
13:48 77.92 77.92 77.92 77.92 0.9K
13:49 77.92 77.92 77.92 77.92 2.9K
13:50 77.91 77.91 77.89 77.89 4.9K
13:51 77.90 77.90 77.90 77.90 9.1K
13:53 77.90 77.91 77.90 77.91 2.3K
13:54 77.91 77.91 77.89 77.89 3.0K
13:55 77.91 77.91 77.91 77.91 0.2K
13:56 77.90 77.91 77.90 77.90 1.7K
13:57 77.91 77.91 77.91 77.91 3.6K
13:58 77.91 77.91 77.91 77.91 2.1K
14:01 77.91 77.91 77.91 77.91 1.9K
14:03 77.91 77.91 77.91 77.91 0.4K
14:04 77.91 77.91 77.91 77.91 0.8K
14:05 77.91 77.91 77.91 77.91 0.9K
14:06 77.91 77.91 77.91 77.91 1.2K
14:07 77.91 77.91 77.91 77.91 1.0K
14:08 77.91 77.92 77.91 77.92 0.8K
14:10 77.92 77.92 77.92 77.92 0.3K
14:11 77.92 77.92 77.92 77.92 0.2K
14:12 77.91 77.92 77.91 77.92 2.2K
14:13 77.90 77.90 77.90 77.90 0.5K
14:14 77.91 77.91 77.90 77.91 6.3K
14:15 77.92 77.92 77.92 77.92 3.9K
14:16 77.91 77.92 77.91 77.92 1.5K
14:17 77.92 77.92 77.92 77.92 0.8K
14:18 77.92 77.92 77.92 77.92 3.0K
14:19 77.92 77.92 77.92 77.92 1.7K
14:20 77.92 77.92 77.91 77.91 0.4K
14:21 77.92 77.92 77.92 77.92 4.3K
14:22 77.92 77.92 77.91 77.91 6.6K
14:23 77.92 77.92 77.92 77.92 0.4K
14:24 77.92 77.92 77.92 77.92 1.0K
14:25 77.91 77.91 77.90 77.90 1.3K
14:26 77.91 77.91 77.90 77.90 11.3K
14:27 77.91 77.91 77.91 77.91 0.3K
14:29 77.90 77.91 77.90 77.91 2.8K
14:30 77.91 77.91 77.91 77.91 1.5K
14:31 77.90 77.91 77.90 77.91 9.3K
14:32 77.91 77.91 77.91 77.91 1.5K
14:33 77.91 77.92 77.91 77.92 7.9K
14:34 77.91 77.92 77.91 77.92 1.0K
14:35 77.92 77.92 77.92 77.92 0.8K
14:36 77.92 77.92 77.91 77.91 1.4K
14:37 77.92 77.92 77.91 77.91 0.6K
14:38 77.92 77.92 77.92 77.92 0.4K
14:39 77.91 77.92 77.91 77.92 5.4K
14:41 77.91 77.91 77.91 77.91 2.6K
14:42 77.91 77.91 77.91 77.91 0.3K
14:43 77.91 77.91 77.91 77.91 2.2K
14:44 77.90 77.90 77.90 77.90 0.4K
14:45 77.91 77.91 77.91 77.91 2.4K
14:46 77.92 77.92 77.90 77.91 30.0K
14:47 77.90 77.91 77.90 77.91 1.4K
14:48 77.91 77.91 77.91 77.91 1.3K
14:49 77.90 77.91 77.90 77.91 6.0K
14:50 77.91 77.92 77.91 77.91 16.2K
14:51 77.92 77.92 77.92 77.92 0.3K
14:52 77.92 77.92 77.91 77.91 4.2K
14:53 77.90 77.92 77.90 77.92 0.5K
14:54 77.91 77.92 77.91 77.92 9.2K
14:55 77.92 77.92 77.92 77.92 4.5K
14:56 77.91 77.91 77.91 77.91 7.8K
14:57 77.91 77.91 77.91 77.91 2.6K
14:58 77.91 77.91 77.91 77.91 3.9K
14:59 77.91 77.91 77.91 77.91 6.8K
15:00 77.91 77.91 77.91 77.91 0.5K
15:02 77.90 77.91 77.90 77.91 1.6K
15:03 77.90 77.91 77.90 77.91 6.6K
15:04 77.90 77.90 77.90 77.90 0.4K
15:06 77.91 77.91 77.91 77.91 1.8K
15:07 77.92 77.92 77.91 77.92 7.0K
15:09 77.90 77.90 77.90 77.90 0.2K
15:10 77.91 77.91 77.91 77.91 2.2K
15:11 77.91 77.91 77.91 77.91 2.4K
15:12 77.90 77.91 77.90 77.91 1.5K
15:13 77.91 77.91 77.91 77.91 2.6K
15:14 77.90 77.92 77.90 77.92 11.6K
15:15 77.92 77.92 77.92 77.92 3.0K
15:17 77.92 77.92 77.91 77.92 3.3K
15:18 77.91 77.92 77.91 77.92 2.2K
15:19 77.91 77.91 77.91 77.91 0.4K
15:20 77.91 77.92 77.91 77.92 2.0K
15:22 77.92 77.92 77.91 77.91 4.7K
15:23 77.91 77.91 77.91 77.91 0.6K
15:24 77.91 77.91 77.91 77.91 3.6K
15:25 77.91 77.91 77.90 77.90 1.5K
15:26 77.91 77.91 77.89 77.89 1.8K
15:27 77.90 77.90 77.90 77.90 0.3K
15:28 77.89 77.90 77.89 77.89 1.9K
15:29 77.90 77.90 77.90 77.90 1.6K
15:30 77.90 77.90 77.90 77.90 0.3K
15:31 77.90 77.90 77.90 77.90 3.5K
15:33 77.90 77.90 77.90 77.90 2.7K
15:34 77.90 77.90 77.90 77.90 3.6K
15:35 77.90 77.90 77.89 77.89 3.5K
15:37 77.90 77.90 77.90 77.90 8.2K
15:38 77.91 77.91 77.91 77.91 0.9K
15:39 77.90 77.91 77.90 77.91 3.7K
15:40 77.91 77.91 77.91 77.91 4.0K
15:41 77.91 77.92 77.91 77.92 2.7K
15:42 77.91 77.92 77.91 77.92 2.4K
15:43 77.92 77.92 77.92 77.92 1.8K
15:45 77.92 77.92 77.92 77.92 2.9K
15:46 77.91 77.92 77.91 77.91 9.1K
15:47 77.92 77.92 77.92 77.92 4.5K
15:48 77.91 77.92 77.91 77.92 8.5K
15:49 77.92 77.92 77.92 77.92 16.4K
15:50 77.91 77.92 77.91 77.92 1.0K
15:51 77.92 77.92 77.91 77.91 1.8K
15:52 77.92 77.92 77.91 77.92 4.1K
15:53 77.92 77.92 77.92 77.92 3.5K
15:54 77.92 77.92 77.92 77.92 0.6K
15:55 77.92 77.93 77.92 77.92 1.6K
15:56 77.93 77.93 77.93 77.93 6.5K
15:57 77.93 77.93 77.93 77.93 8.5K
15:58 77.93 77.93 77.93 77.93 4.9K
15:59 77.93 77.94 77.93 77.93 55.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.92 78.04 77.86 77.93 1.3M
2025-09-25 77.94 77.95 77.80 77.93 2.7M
2025-09-24 78.22 78.22 78.09 78.11 0.9M
2025-09-23 78.23 78.31 78.15 78.30 1.3M
2025-09-22 78.24 78.26 78.13 78.15 1.1M
2025-09-19 78.24 78.30 78.16 78.25 1.2M
2025-09-18 78.24 78.35 78.14 78.27 1.3M
2025-09-17 78.63 78.79 78.34 78.42 1.6M
2025-09-16 78.56 78.64 78.52 78.59 1.4M
2025-09-15 78.54 78.58 78.50 78.55 1.1M
2025-09-12 78.44 78.44 78.31 78.42 1.3M
2025-09-11 78.52 78.71 78.51 78.57 1.4M
2025-09-10 78.41 78.54 78.38 78.45 1.1M
2025-09-09 78.40 78.47 78.21 78.28 1.8M
2025-09-08 78.42 78.50 78.33 78.41 1.3M
2025-09-05 78.36 78.41 78.25 78.26 1.6M
2025-09-04 77.77 77.94 77.72 77.94 1.1M
2025-09-03 77.38 77.68 77.36 77.58 1.5M
2025-09-02 77.28 77.37 77.25 77.36 1.3M
2025-08-29 77.79 77.86 77.73 77.80 1.4M
2025-08-28 77.72 77.87 77.70 77.86 1.4M
2025-08-27 77.55 77.76 77.50 77.76 1.3M
2025-08-26 77.53 77.65 77.48 77.65 1.2M
2025-08-25 77.49 77.56 77.43 77.47 0.9M
2025-08-22 77.28 77.67 77.26 77.59 1.1M
2025-08-21 77.29 77.30 77.08 77.15 1.3M
2025-08-20 77.31 77.45 77.29 77.38 0.9M
2025-08-19 77.25 77.33 77.24 77.32 1.1M
2025-08-18 77.28 77.28 77.11 77.16 1.0M
2025-08-15 77.32 77.37 77.19 77.23 0.9M
2025-08-14 77.40 77.42 77.27 77.31 1.0M
2025-08-13 77.48 77.60 77.47 77.55 1.0M
2025-08-12 77.17 77.28 77.11 77.28 1.0M
2025-08-11 77.25 77.32 77.10 77.23 1.0M
2025-08-08 77.31 77.34 77.19 77.21 6.3M
2025-08-07 77.42 77.50 77.33 77.37 1.8M
2025-08-06 77.34 77.47 77.16 77.44 1.4M
2025-08-05 77.40 77.51 77.37 77.44 1.4M
2025-08-04 77.47 77.52 77.32 77.50 1.1M
2025-08-01 77.17 77.43 77.15 77.41 2.1M
2025-07-31 76.97 77.07 76.87 76.89 1.1M
2025-07-30 76.86 77.07 76.80 76.86 1.7M
2025-07-29 76.78 77.08 76.75 77.06 1.1M
2025-07-28 76.73 76.75 76.67 76.71 1.1M
2025-07-25 76.67 76.82 76.63 76.81 1.2M
2025-07-24 76.54 76.73 76.51 76.64 1.2M
2025-07-23 76.83 76.88 76.73 76.76 1.1M
2025-07-22 76.88 76.99 76.84 76.94 1.0M
2025-07-21 76.84 76.90 76.76 76.79 1.1M
2025-07-18 76.58 76.61 76.50 76.55 1.0M
2025-07-17 76.41 76.48 76.31 76.38 3.0M
2025-07-16 76.26 76.39 76.20 76.36 1.5M
2025-07-15 76.48 76.48 76.13 76.16 1.6M
2025-07-14 76.43 76.51 76.33 76.42 1.3M
2025-07-11 76.49 76.51 76.38 76.41 1.7M
2025-07-10 76.69 76.72 76.56 76.70 1.2M
2025-07-09 76.50 76.72 76.47 76.72 1.1M
2025-07-08 76.35 76.40 76.32 76.39 0.9M
2025-07-07 76.65 76.66 76.47 76.52 1.1M
2025-07-03 76.75 76.81 76.65 76.73 1.3M
2025-07-02 76.83 76.96 76.80 76.92 1.2M
2025-07-01 77.05 77.11 76.88 77.01 1.0M
2025-06-30 77.25 77.39 77.15 77.34 1.0M
2025-06-27 77.08 77.26 77.04 77.09 1.8M
2025-06-26 77.11 77.24 77.03 77.24 1.1M
2025-06-25 76.85 77.01 76.78 76.99 1.2M
2025-06-24 76.65 77.00 76.65 76.95 1.1M
2025-06-23 76.65 76.88 76.57 76.71 1.2M
2025-06-20 76.28 76.55 76.24 76.47 0.9M
2025-06-18 76.45 76.58 76.28 76.38 1.0M
2025-06-17 76.23 76.36 76.12 76.32 1.0M
2025-06-16 76.16 76.31 76.07 76.07 1.0M
2025-06-13 76.31 76.35 76.04 76.21 1.0M
2025-06-12 76.42 76.49 76.32 76.44 1.1M
2025-06-11 76.06 76.21 76.00 76.18 1.4M
2025-06-10 75.98 76.02 75.84 75.89 4.7M
2025-06-09 75.67 75.87 75.67 75.76 8.8M
2025-06-06 75.80 75.87 75.64 75.67 1.5M
2025-06-05 76.34 76.42 76.11 76.16 1.9M
2025-06-04 76.16 76.42 76.11 76.37 1.5M
2025-06-03 76.05 76.13 75.86 75.93 1.5M
2025-06-02 75.98 76.10 75.83 75.94 1.4M
2025-05-30 76.23 76.44 76.19 76.41 1.2M
2025-05-29 76.10 76.25 75.98 76.21 1.7M
2025-05-28 75.96 76.00 75.82 75.92 1.3M
2025-05-27 75.93 76.14 75.87 76.09 1.1M
2025-05-23 75.87 75.87 75.67 75.75 0.9M
2025-05-22 75.37 75.62 75.28 75.60 1.6M
2025-05-21 75.57 75.66 75.28 75.35 1.1M
2025-05-20 75.76 75.87 75.64 75.82 1.7M
2025-05-19 75.52 75.90 75.49 75.87 1.5M
2025-05-16 76.11 76.13 75.87 75.87 1.7M
2025-05-15 75.64 75.86 75.56 75.85 1.8M
2025-05-14 75.61 75.66 75.34 75.38 1.8M
2025-05-13 75.72 75.77 75.55 75.62 1.5M
2025-05-12 75.59 75.77 75.58 75.63 1.5M
2025-05-09 76.03 76.14 75.91 75.93 1.1M
2025-05-08 76.28 76.36 75.88 75.90 1.2M
2025-05-07 76.27 76.42 76.23 76.35 1.4M
2025-05-06 76.02 76.21 75.94 76.20 0.9M
2025-05-05 76.10 76.21 75.90 76.05 0.8M
2025-05-02 76.22 76.30 76.01 76.12 1.7M
2025-05-01 76.86 76.92 76.37 76.50 1.3M
2025-04-30 76.90 77.08 76.80 77.02 1.2M
2025-04-29 76.72 76.97 76.54 76.96 0.9M
2025-04-28 76.46 76.80 76.36 76.77 1.0M
2025-04-25 76.41 76.56 76.31 76.54 0.7M
2025-04-24 76.10 76.27 76.04 76.26 1.0M
2025-04-23 76.28 76.41 75.72 75.78 1.2M
2025-04-22 75.81 75.86 75.68 75.70 0.9M
2025-04-21 75.85 76.06 75.64 75.64 1.5M
2025-04-17 76.14 76.19 75.98 76.00 1.0M
2025-04-16 75.94 76.19 75.79 76.16 2.5M
2025-04-15 75.60 75.94 75.60 75.81 0.8M
2025-04-14 75.39 75.65 75.28 75.55 1.1M
2025-04-11 75.00 75.30 74.44 75.05 2.2M
2025-04-10 75.74 75.92 75.33 75.33 1.5M
2025-04-09 75.51 75.91 74.91 75.87 2.6M
2025-04-08 76.03 76.31 75.75 75.78 7.3M
2025-04-07 76.90 76.97 76.19 76.25 7.2M
2025-04-04 77.51 77.71 77.06 77.12 3.0M
2025-04-03 77.14 77.33 76.99 77.05 1.6M
2025-04-02 76.77 76.77 76.31 76.51 1.3M
2025-04-01 76.44 76.69 76.44 76.53 1.4M
2025-03-31 76.64 76.68 76.38 76.57 1.0M
2025-03-28 76.23 76.46 76.23 76.41 0.9M
2025-03-27 75.94 76.00 75.88 75.97 1.0M
2025-03-26 76.07 76.08 75.92 75.99 1.2M
2025-03-25 76.05 76.23 76.03 76.14 1.0M
2025-03-24 76.22 76.23 75.96 76.02 0.8M
2025-03-21 76.50 76.56 76.35 76.38 0.7M
2025-03-20 76.61 76.69 76.36 76.40 0.9M
2025-03-19 76.03 76.38 75.95 76.34 0.9M
2025-03-18 75.92 76.19 75.92 76.10 0.9M
2025-03-17 76.03 76.18 75.93 75.98 1.1M
2025-03-14 75.99 76.11 75.90 75.91 1.3M
2025-03-13 75.75 76.11 75.69 76.09 1.7M
2025-03-12 75.93 76.03 75.85 75.87 1.3M
2025-03-11 76.34 76.47 76.03 76.07 1.4M
2025-03-10 76.30 76.46 76.23 76.34 1.0M
2025-03-07 76.33 76.35 75.89 75.97 1.4M
2025-03-06 76.05 76.18 75.84 76.04 1.1M
2025-03-05 76.50 76.60 76.10 76.13 1.9M
2025-03-04 76.37 76.81 76.34 76.43 2.1M
2025-03-03 76.19 76.59 76.16 76.57 1.4M
2025-02-28 76.43 76.61 76.32 76.59 1.5M
2025-02-27 76.16 76.29 76.13 76.26 1.1M
2025-02-26 76.18 76.39 76.08 76.34 0.9M
2025-02-25 76.11 76.21 76.04 76.20 1.5M
2025-02-24 75.54 75.78 75.52 75.72 1.3M
2025-02-21 75.35 75.68 75.32 75.59 1.4M
2025-02-20 75.22 75.30 75.21 75.28 1.2M
2025-02-19 74.99 75.15 74.99 75.13 1.1M
2025-02-18 75.29 75.29 75.01 75.03 1.1M
2025-02-14 75.36 75.47 75.30 75.32 0.8M
2025-02-13 74.89 75.10 74.88 75.03 1.0M
2025-02-12 74.57 74.65 74.46 74.62 1.4M
2025-02-11 74.95 75.05 74.94 75.01 1.3M
2025-02-10 75.21 75.29 75.11 75.15 1.1M
2025-02-07 75.18 75.21 75.02 75.12 1.3M
2025-02-06 75.38 75.46 75.29 75.37 1.2M
2025-02-05 75.38 75.57 75.28 75.45 1.4M
2025-02-04 74.84 75.13 74.83 75.10 1.3M
2025-02-03 75.03 75.23 74.85 74.95 2.6M
2025-01-31 75.32 75.39 75.06 75.19 1.2M
2025-01-30 75.27 75.36 75.21 75.28 1.1M
2025-01-29 75.27 75.30 74.93 75.16 0.9M
2025-01-28 75.09 75.24 75.01 75.24 1.1M
2025-01-27 75.17 75.24 75.05 75.21 1.2M
2025-01-24 74.66 74.88 74.61 74.79 0.9M
2025-01-23 74.54 74.69 74.53 74.66 1.5M
2025-01-22 74.90 74.93 74.72 74.76 1.1M
2025-01-21 74.93 74.97 74.83 74.95 2.1M
2025-01-17 74.78 74.83 74.66 74.70 1.1M
2025-01-16 74.46 74.80 74.37 74.73 1.6M
2025-01-15 74.49 74.58 74.37 74.50 1.6M
2025-01-14 73.82 73.90 73.74 73.84 2.4M
2025-01-13 73.87 73.88 73.72 73.78 1.2M
2025-01-10 74.04 74.30 73.84 73.92 1.8M
2025-01-08 74.24 74.44 74.22 74.42 1.3M
2025-01-07 74.50 74.56 74.22 74.30 1.4M
2025-01-06 74.55 74.63 74.47 74.56 2.8M
2025-01-03 74.83 74.86 74.62 74.65 1.0M
2025-01-02 74.83 74.95 74.62 74.76 1.7M