iShares Core S&P Total U.S. Stock Market ETF (ITOT)

ITOT
🏛️ 美国 →
144.84
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
09:30 144.25 144.25 144.22 144.22 19.8K
09:31 144.19 144.24 144.19 144.23 1.0K
09:32 144.29 144.36 144.29 144.35 1.2K
09:33 144.57 144.57 144.57 144.57 5.4K
09:34 144.57 144.57 144.56 144.57 0.6K
09:35 144.56 144.60 144.55 144.59 3.3K
09:36 144.54 144.57 144.49 144.49 2.3K
09:37 144.54 144.59 144.54 144.56 4.3K
09:38 144.56 144.60 144.56 144.58 2.1K
09:39 144.54 144.54 144.54 144.54 4.2K
09:40 144.59 144.60 144.58 144.60 14.2K
09:42 144.64 144.64 144.64 144.64 5.7K
09:43 144.66 144.66 144.66 144.66 7.5K
09:45 144.54 144.54 144.53 144.53 6.1K
09:46 144.59 144.59 144.59 144.59 8.9K
09:47 144.74 144.75 144.74 144.74 5.6K
09:48 144.75 144.77 144.72 144.72 13.3K
09:49 144.79 144.79 144.77 144.77 4.7K
09:50 144.80 144.81 144.70 144.71 13.2K
09:51 144.69 144.71 144.69 144.71 6.5K
09:52 144.72 144.72 144.71 144.72 7.6K
09:53 144.75 144.75 144.72 144.72 1.4K
09:54 144.75 144.76 144.75 144.76 2.2K
09:55 144.74 144.74 144.71 144.71 2.1K
09:56 144.70 144.76 144.70 144.76 3.5K
09:57 144.79 144.79 144.77 144.77 4.2K
09:58 144.79 144.82 144.79 144.81 0.9K
10:00 144.86 144.90 144.86 144.90 1.9K
10:01 144.88 144.88 144.86 144.86 0.6K
10:02 144.85 144.85 144.82 144.82 3.6K
10:04 144.62 144.64 144.62 144.64 3.2K
10:05 144.62 144.65 144.62 144.65 7.1K
10:06 144.59 144.59 144.51 144.50 7.9K
10:07 144.42 144.42 144.38 144.40 4.4K
10:08 144.37 144.45 144.37 144.45 2.6K
10:09 144.37 144.40 144.37 144.40 7.9K
10:10 144.43 144.46 144.38 144.38 7.6K
10:11 144.36 144.40 144.36 144.40 4.8K
10:12 144.35 144.42 144.35 144.42 21.2K
10:13 144.35 144.35 144.30 144.29 4.5K
10:14 144.32 144.33 144.32 144.33 5.2K
10:15 144.31 144.31 144.23 144.25 11.7K
10:16 144.27 144.31 144.27 144.31 6.6K
10:17 144.31 144.34 144.31 144.34 6.3K
10:19 144.29 144.33 144.29 144.33 6.1K
10:20 144.31 144.31 144.27 144.31 4.5K
10:21 144.28 144.28 144.25 144.26 13.8K
10:22 144.26 144.26 144.25 144.25 5.5K
10:23 144.20 144.28 144.20 144.28 8.5K
10:24 144.25 144.25 144.17 144.18 4.8K
10:25 144.14 144.14 144.04 144.06 11.0K
10:26 144.09 144.09 144.00 144.00 5.2K
10:27 144.01 144.01 143.97 143.97 11.9K
10:28 144.03 144.06 144.03 144.06 5.8K
10:29 144.13 144.15 144.13 144.15 3.9K
10:30 144.12 144.12 144.05 144.11 10.9K
10:31 144.03 144.07 144.03 144.07 5.7K
10:32 144.02 144.02 144.02 144.02 2.4K
10:33 144.08 144.08 144.05 144.07 8.1K
10:34 144.08 144.08 144.04 144.04 2.1K
10:35 144.01 144.05 144.01 144.05 6.6K
10:36 144.06 144.13 144.06 144.09 12.6K
10:37 144.08 144.09 144.07 144.07 10.9K
10:38 144.14 144.27 144.14 144.27 5.3K
10:39 144.28 144.30 144.28 144.30 5.0K
10:40 144.27 144.35 144.27 144.35 4.1K
10:41 144.36 144.37 144.32 144.32 4.0K
10:42 144.34 144.34 144.34 144.34 1.5K
10:43 144.40 144.40 144.35 144.35 9.1K
10:44 144.35 144.35 144.30 144.30 3.0K
10:45 144.34 144.34 144.30 144.30 2.8K
10:46 144.22 144.22 144.20 144.20 2.3K
10:47 144.20 144.20 144.15 144.15 3.5K
10:48 144.14 144.14 144.14 144.14 0.8K
10:49 144.13 144.14 144.08 144.08 3.4K
10:50 144.04 144.04 144.00 144.00 4.3K
10:51 144.06 144.06 144.06 144.06 1.5K
10:52 144.14 144.15 144.13 144.13 3.4K
10:53 144.11 144.14 144.11 144.13 6.0K
10:54 144.11 144.11 144.10 144.11 2.4K
10:55 144.11 144.19 144.11 144.19 2.7K
10:56 144.09 144.09 144.09 144.09 4.7K
10:58 144.16 144.16 144.16 144.16 2.8K
10:59 144.04 144.04 144.04 144.04 2.4K
11:00 144.11 144.11 144.10 144.10 3.2K
11:01 144.06 144.07 144.03 144.06 2.9K
11:02 144.07 144.09 144.07 144.08 3.6K
11:03 144.12 144.14 144.12 144.14 1.0K
11:04 144.15 144.15 144.15 144.15 2.8K
11:05 144.14 144.14 144.14 144.14 2.2K
11:06 144.08 144.16 144.08 144.16 1.7K
11:07 144.15 144.15 144.15 144.15 2.8K
11:09 144.14 144.14 144.14 144.14 2.0K
11:10 144.13 144.13 144.06 144.06 3.2K
11:11 144.08 144.08 144.05 144.05 3.8K
11:12 144.07 144.07 144.04 144.06 4.0K
11:13 144.08 144.08 144.06 144.06 2.3K
11:14 144.07 144.07 144.05 144.05 2.3K
11:15 143.98 144.01 143.98 144.01 3.0K
11:16 144.02 144.10 144.02 144.10 10.4K
11:17 144.15 144.16 144.08 144.16 5.1K
11:18 144.16 144.17 144.16 144.17 1.5K
11:19 144.20 144.26 144.17 144.26 4.0K
11:20 144.25 144.25 144.25 144.25 3.3K
11:21 144.17 144.17 144.17 144.17 2.4K
11:22 144.19 144.23 144.19 144.23 0.9K
11:23 144.19 144.19 144.15 144.18 3.3K
11:24 144.16 144.20 144.16 144.19 5.0K
11:25 144.20 144.30 144.20 144.30 2.9K
11:26 144.32 144.33 144.32 144.33 1.6K
11:27 144.34 144.34 144.34 144.34 4.1K
11:30 144.42 144.43 144.42 144.42 3.8K
11:31 144.43 144.43 144.39 144.39 6.1K
11:33 144.35 144.35 144.34 144.34 3.1K
11:34 144.38 144.38 144.38 144.38 1.2K
11:35 144.37 144.37 144.37 144.37 21.4K
11:36 144.40 144.40 144.40 144.40 2.0K
11:37 144.34 144.34 144.34 144.34 1.1K
11:38 144.27 144.27 144.25 144.25 4.5K
11:39 144.24 144.24 144.24 144.24 3.6K
11:40 144.25 144.31 144.25 144.31 3.7K
11:41 144.28 144.30 144.28 144.29 1.9K
11:42 144.26 144.26 144.26 144.26 0.5K
11:43 144.28 144.31 144.28 144.31 10.9K
11:44 144.36 144.36 144.32 144.32 5.3K
11:45 144.30 144.31 144.26 144.31 7.9K
11:46 144.29 144.29 144.29 144.29 3.8K
11:47 144.31 144.31 144.28 144.28 4.6K
11:49 144.36 144.36 144.36 144.35 0.2K
11:50 144.34 144.34 144.25 144.25 7.2K
11:51 144.29 144.31 144.26 144.31 3.3K
11:52 144.30 144.31 144.28 144.28 5.0K
11:53 144.25 144.25 144.23 144.23 1.3K
11:54 144.23 144.28 144.23 144.26 5.3K
11:55 144.22 144.27 144.22 144.24 3.5K
11:56 144.26 144.26 144.25 144.25 1.1K
11:57 144.24 144.24 144.23 144.23 3.4K
11:58 144.23 144.23 144.23 144.23 1.1K
11:59 144.16 144.16 144.14 144.14 1.8K
12:00 144.14 144.15 144.10 144.15 4.9K
12:01 144.13 144.14 144.13 144.14 3.0K
12:02 144.16 144.17 144.16 144.17 1.2K
12:03 144.16 144.17 144.15 144.14 3.9K
12:04 144.14 144.14 144.14 144.14 4.8K
12:05 144.19 144.19 144.16 144.16 2.4K
12:06 144.19 144.21 144.19 144.21 4.0K
12:07 144.23 144.23 144.20 144.20 5.1K
12:08 144.17 144.18 144.16 144.16 3.8K
12:09 144.18 144.18 144.18 144.18 0.7K
12:10 144.16 144.17 144.14 144.17 6.5K
12:11 144.20 144.20 144.20 144.20 0.4K
12:12 144.18 144.19 144.17 144.17 3.2K
12:13 144.19 144.19 144.19 144.19 1.2K
12:14 144.22 144.24 144.22 144.24 3.3K
12:15 144.24 144.28 144.24 144.28 10.5K
12:16 144.25 144.26 144.23 144.26 5.1K
12:17 144.23 144.27 144.21 144.26 22.6K
12:18 144.27 144.27 144.24 144.26 4.1K
12:19 144.28 144.31 144.28 144.31 5.8K
12:20 144.33 144.40 144.33 144.40 7.1K
12:21 144.41 144.46 144.41 144.46 9.2K
12:22 144.47 144.49 144.45 144.45 4.0K
12:23 144.49 144.50 144.47 144.47 4.4K
12:24 144.51 144.52 144.51 144.52 1.8K
12:25 144.55 144.59 144.55 144.57 11.2K
12:26 144.57 144.57 144.57 144.57 3.7K
12:27 144.59 144.60 144.53 144.53 5.2K
12:28 144.54 144.54 144.47 144.47 3.1K
12:29 144.51 144.53 144.51 144.53 2.2K
12:30 144.55 144.56 144.55 144.56 1.3K
12:31 144.56 144.57 144.55 144.54 3.7K
12:32 144.55 144.57 144.55 144.57 2.7K
12:33 144.48 144.48 144.45 144.45 3.4K
12:34 144.47 144.47 144.47 144.47 1.1K
12:35 144.48 144.50 144.48 144.50 2.3K
12:37 144.56 144.57 144.56 144.57 2.3K
12:38 144.58 144.58 144.58 144.57 4.8K
12:39 144.54 144.57 144.54 144.55 47.4K
12:41 144.53 144.54 144.53 144.54 2.9K
12:42 144.56 144.56 144.56 144.56 0.6K
12:43 144.57 144.59 144.57 144.58 1.7K
12:44 144.61 144.63 144.61 144.63 7.5K
12:45 144.62 144.62 144.59 144.59 4.0K
12:46 144.59 144.61 144.59 144.61 3.3K
12:47 144.61 144.61 144.59 144.59 1.9K
12:48 144.58 144.62 144.56 144.62 2.2K
12:49 144.61 144.61 144.61 144.61 2.2K
12:50 144.62 144.62 144.62 144.62 0.8K
12:51 144.59 144.59 144.59 144.59 0.9K
12:52 144.64 144.66 144.64 144.64 3.4K
12:53 144.64 144.64 144.62 144.62 1.5K
12:54 144.64 144.64 144.63 144.64 3.3K
12:55 144.62 144.62 144.61 144.61 1.0K
12:56 144.62 144.62 144.62 144.62 0.4K
12:57 144.61 144.61 144.61 144.61 2.2K
12:58 144.70 144.72 144.70 144.72 13.3K
12:59 144.72 144.74 144.72 144.73 3.3K
13:00 144.69 144.72 144.69 144.70 8.2K
13:01 144.68 144.72 144.68 144.72 2.3K
13:02 144.71 144.71 144.71 144.71 2.0K
13:04 144.68 144.68 144.68 144.68 0.8K
13:05 144.69 144.69 144.68 144.68 3.1K
13:07 144.67 144.67 144.67 144.67 0.7K
13:08 144.69 144.70 144.69 144.70 1.3K
13:09 144.72 144.72 144.72 144.72 1.9K
13:10 144.73 144.74 144.73 144.74 2.9K
13:11 144.73 144.74 144.73 144.74 1.3K
13:12 144.75 144.77 144.75 144.77 4.8K
13:14 144.77 144.77 144.77 144.76 1.6K
13:16 144.76 144.76 144.75 144.76 1.5K
13:17 144.76 144.76 144.76 144.76 0.9K
13:18 144.76 144.76 144.73 144.73 3.2K
13:19 144.71 144.73 144.71 144.73 0.5K
13:20 144.71 144.71 144.68 144.69 9.9K
13:21 144.70 144.70 144.70 144.70 5.0K
13:22 144.72 144.72 144.72 144.72 0.7K
13:24 144.75 144.75 144.75 144.75 2.2K
13:26 144.77 144.77 144.77 144.77 2.4K
13:27 144.78 144.78 144.78 144.78 0.5K
13:28 144.79 144.79 144.76 144.76 3.4K
13:30 144.78 144.78 144.77 144.78 3.9K
13:33 144.76 144.78 144.76 144.78 1.9K
13:34 144.77 144.77 144.77 144.77 0.7K
13:35 144.75 144.77 144.75 144.77 1.6K
13:36 144.77 144.79 144.77 144.79 3.2K
13:37 144.79 144.79 144.79 144.79 1.9K
13:38 144.76 144.76 144.74 144.74 1.3K
13:39 144.75 144.77 144.74 144.74 10.1K
13:40 144.76 144.78 144.75 144.75 11.5K
13:41 144.74 144.74 144.73 144.72 1.8K
13:42 144.75 144.75 144.75 144.75 2.5K
13:43 144.78 144.78 144.78 144.78 0.6K
13:44 144.79 144.79 144.77 144.77 5.6K
13:45 144.75 144.75 144.75 144.75 2.3K
13:46 144.72 144.72 144.72 144.72 2.4K
13:47 144.72 144.72 144.72 144.72 0.7K
13:48 144.72 144.72 144.72 144.72 0.8K
13:49 144.70 144.70 144.70 144.70 0.7K
13:50 144.70 144.70 144.69 144.69 5.4K
13:51 144.67 144.69 144.67 144.69 2.7K
13:52 144.69 144.69 144.69 144.69 0.9K
13:53 144.69 144.69 144.69 144.69 4.1K
13:54 144.64 144.64 144.63 144.63 2.2K
13:55 144.64 144.64 144.59 144.59 3.8K
13:58 144.68 144.68 144.68 144.68 0.6K
13:59 144.71 144.73 144.71 144.73 2.1K
14:00 144.75 144.75 144.75 144.75 0.6K
14:01 144.75 144.75 144.75 144.75 1.4K
14:02 144.77 144.77 144.77 144.77 0.2K
14:03 144.76 144.76 144.76 144.76 1.4K
14:04 144.77 144.78 144.76 144.76 1.6K
14:05 144.74 144.74 144.65 144.65 3.9K
14:06 144.66 144.66 144.62 144.65 2.5K
14:07 144.67 144.67 144.67 144.67 2.3K
14:09 144.64 144.64 144.63 144.64 7.3K
14:10 144.62 144.63 144.62 144.63 2.6K
14:11 144.62 144.62 144.62 144.62 0.3K
14:12 144.62 144.67 144.62 144.67 1.0K
14:13 144.69 144.70 144.69 144.69 6.3K
14:14 144.69 144.71 144.69 144.71 3.7K
14:15 144.73 144.76 144.73 144.76 3.4K
14:16 144.77 144.77 144.77 144.77 1.2K
14:17 144.76 144.78 144.76 144.78 2.0K
14:18 144.77 144.77 144.77 144.76 2.5K
14:19 144.76 144.76 144.76 144.76 0.9K
14:20 144.75 144.75 144.73 144.73 4.6K
14:21 144.76 144.76 144.76 144.76 1.4K
14:22 144.76 144.76 144.76 144.76 0.8K
14:23 144.76 144.78 144.76 144.78 1.4K
14:24 144.78 144.81 144.78 144.81 4.8K
14:25 144.83 144.83 144.83 144.82 1.5K
14:26 144.84 144.84 144.84 144.84 10.4K
14:27 144.82 144.82 144.81 144.80 3.1K
14:28 144.78 144.78 144.77 144.78 4.3K
14:29 144.78 144.80 144.78 144.79 2.3K
14:30 144.81 144.83 144.81 144.82 4.1K
14:31 144.80 144.81 144.80 144.81 3.6K
14:32 144.81 144.81 144.81 144.81 10.4K
14:33 144.81 144.81 144.81 144.81 2.6K
14:34 144.79 144.82 144.79 144.82 2.2K
14:35 144.82 144.83 144.82 144.83 1.9K
14:36 144.86 144.86 144.86 144.85 6.8K
14:37 144.86 144.86 144.84 144.84 1.9K
14:38 144.86 144.86 144.86 144.85 1.6K
14:39 144.86 144.87 144.86 144.86 2.0K
14:40 144.89 144.89 144.86 144.86 2.3K
14:41 144.86 144.86 144.86 144.85 0.7K
14:42 144.87 144.87 144.87 144.87 0.7K
14:43 144.86 144.86 144.86 144.85 0.9K
14:44 144.84 144.84 144.84 144.84 2.8K
14:45 144.77 144.82 144.77 144.81 12.1K
14:46 144.78 144.78 144.76 144.78 3.4K
14:47 144.76 144.83 144.76 144.82 3.1K
14:48 144.82 144.85 144.82 144.85 2.4K
14:49 144.85 144.85 144.85 144.85 1.5K
14:51 144.82 144.82 144.82 144.82 1.2K
14:52 144.80 144.83 144.80 144.83 3.1K
14:53 144.82 144.82 144.80 144.80 1.3K
14:54 144.79 144.79 144.79 144.78 1.2K
14:55 144.81 144.82 144.81 144.82 1.1K
14:56 144.85 144.85 144.85 144.85 0.9K
14:57 144.85 144.85 144.85 144.86 1.0K
14:58 144.86 144.87 144.84 144.84 2.0K
14:59 144.85 144.85 144.85 144.85 1.7K
15:00 144.85 144.85 144.85 144.85 0.1K
15:01 144.85 144.85 144.83 144.82 3.7K
15:02 144.84 144.85 144.83 144.85 6.2K
15:03 144.87 144.87 144.85 144.85 3.3K
15:04 144.84 144.84 144.84 144.84 2.8K
15:05 144.85 144.85 144.85 144.85 2.0K
15:06 144.83 144.83 144.83 144.83 1.3K
15:07 144.81 144.81 144.79 144.79 3.9K
15:08 144.79 144.80 144.79 144.80 5.6K
15:09 144.79 144.80 144.77 144.77 12.8K
15:10 144.76 144.76 144.76 144.76 1.1K
15:11 144.78 144.79 144.78 144.79 1.9K
15:12 144.79 144.79 144.79 144.79 2.7K
15:14 144.79 144.79 144.78 144.78 3.5K
15:15 144.75 144.75 144.73 144.74 3.1K
15:16 144.74 144.78 144.74 144.78 2.2K
15:17 144.77 144.81 144.77 144.81 2.7K
15:18 144.80 144.82 144.80 144.80 5.2K
15:19 144.81 144.81 144.81 144.81 0.8K
15:20 144.81 144.81 144.80 144.79 4.1K
15:21 144.81 144.81 144.81 144.81 2.0K
15:22 144.82 144.82 144.80 144.82 3.9K
15:23 144.82 144.84 144.82 144.84 1.5K
15:24 144.84 144.84 144.82 144.82 1.1K
15:25 144.83 144.85 144.83 144.85 3.5K
15:26 144.83 144.83 144.83 144.82 6.7K
15:27 144.83 144.83 144.81 144.82 5.8K
15:29 144.80 144.80 144.80 144.79 3.2K
15:30 144.77 144.77 144.76 144.76 11.9K
15:31 144.75 144.76 144.75 144.76 4.6K
15:32 144.74 144.76 144.74 144.76 3.0K
15:33 144.76 144.76 144.76 144.76 1.7K
15:34 144.77 144.78 144.76 144.76 5.9K
15:35 144.75 144.76 144.75 144.76 4.1K
15:36 144.75 144.75 144.74 144.74 4.0K
15:37 144.74 144.76 144.74 144.75 5.9K
15:38 144.78 144.78 144.78 144.78 1.3K
15:39 144.79 144.79 144.79 144.79 2.5K
15:40 144.79 144.79 144.78 144.79 5.5K
15:41 144.76 144.78 144.76 144.78 1.9K
15:42 144.80 144.80 144.80 144.79 2.8K
15:43 144.78 144.78 144.78 144.77 0.5K
15:44 144.76 144.76 144.74 144.74 4.1K
15:45 144.76 144.77 144.76 144.76 4.0K
15:46 144.75 144.75 144.75 144.75 1.7K
15:47 144.75 144.75 144.74 144.74 4.0K
15:48 144.77 144.78 144.77 144.78 2.5K
15:49 144.78 144.84 144.78 144.84 5.0K
15:50 144.82 144.83 144.76 144.76 11.1K
15:51 144.77 144.77 144.74 144.74 6.8K
15:52 144.73 144.73 144.72 144.72 4.4K
15:53 144.72 144.76 144.70 144.76 5.3K
15:54 144.76 144.85 144.76 144.85 16.7K
15:55 144.87 144.87 144.79 144.79 25.3K
15:56 144.80 144.80 144.78 144.78 5.8K
15:57 144.78 144.85 144.78 144.85 12.4K
15:58 144.85 144.86 144.84 144.86 18.9K
15:59 144.84 144.86 144.80 144.84 59.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 144.25 144.91 143.97 144.84 1.6M
2025-09-25 143.96 144.26 143.15 143.91 1.8M
2025-09-24 145.49 145.61 144.44 144.68 1.4M
2025-09-23 146.08 146.26 145.03 145.26 1.5M
2025-09-22 145.11 146.16 145.01 146.02 1.2M
2025-09-19 145.37 145.57 144.71 145.40 1.6M
2025-09-18 144.62 145.34 144.30 144.85 1.9M
2025-09-17 144.13 144.71 142.88 143.92 2.0M
2025-09-16 144.47 144.47 143.84 144.05 1.8M
2025-09-15 144.41 144.79 144.39 144.68 1.4M
2025-09-12 144.10 144.40 143.89 143.97 1.1M
2025-09-11 143.37 144.32 143.20 144.18 1.6M
2025-09-10 143.28 143.44 142.51 142.89 1.8M
2025-09-09 142.31 142.65 141.85 142.55 1.5M
2025-09-08 142.25 142.49 141.95 142.30 1.3M
2025-09-05 142.71 143.01 140.99 141.90 2.0M
2025-09-04 141.12 142.22 140.92 142.19 1.8M
2025-09-03 140.75 141.11 140.27 140.93 1.5M
2025-09-02 139.60 140.37 139.14 140.31 1.9M
2025-08-29 141.92 141.95 140.91 141.31 2.0M
2025-08-28 141.79 142.31 141.46 142.18 1.3M
2025-08-27 141.10 141.82 141.10 141.64 1.2M
2025-08-26 140.67 141.34 140.54 141.28 1.3M
2025-08-25 141.07 141.26 140.64 140.66 1.3M
2025-08-22 139.35 141.61 139.32 141.28 2.6M
2025-08-21 138.98 139.40 138.51 138.93 1.9M
2025-08-20 139.72 139.72 138.26 139.38 2.2M
2025-08-19 140.61 140.82 139.52 139.76 3.2M
2025-08-18 140.39 140.71 140.36 140.61 1.2M
2025-08-15 141.14 141.14 140.36 140.57 1.7M
2025-08-14 140.56 141.05 140.37 140.90 1.1M
2025-08-13 140.93 141.22 140.54 141.07 1.3M
2025-08-12 139.32 140.47 139.02 140.40 1.3M
2025-08-11 139.17 139.44 138.49 138.73 2.1M
2025-08-08 138.59 139.18 138.52 139.02 1.0M
2025-08-07 139.04 139.22 137.43 138.14 1.3M
2025-08-06 137.59 138.39 137.27 138.21 1.1M
2025-08-05 138.07 138.29 137.00 137.35 1.0M
2025-08-04 136.69 137.95 136.65 137.95 1.1M
2025-08-01 136.76 136.76 135.22 135.80 2.0M
2025-07-31 139.68 139.85 137.89 138.12 1.6M
2025-07-30 139.08 139.49 138.07 138.74 1.5M
2025-07-29 139.62 139.72 138.70 138.86 1.9M
2025-07-28 139.44 139.57 139.01 139.28 1.0M
2025-07-25 138.88 139.45 138.78 139.32 1.0M
2025-07-24 138.86 139.11 138.71 138.75 1.1M
2025-07-23 138.30 138.81 137.88 138.81 1.5M
2025-07-22 137.59 137.82 136.91 137.64 2.8M
2025-07-21 137.60 138.19 137.41 137.47 1.1M
2025-07-18 137.78 137.86 137.10 137.38 1.3M
2025-07-17 136.52 137.54 136.52 137.43 2.2M
2025-07-16 136.37 136.63 135.06 136.50 2.9M
2025-07-15 137.37 137.41 135.98 135.98 2.0M
2025-07-14 136.25 136.81 136.06 136.77 1.0M
2025-07-11 136.35 136.69 136.02 136.39 1.1M
2025-07-10 136.62 137.25 136.38 137.00 1.2M
2025-07-09 136.26 136.71 135.86 136.62 1.1M
2025-07-08 135.92 136.17 135.60 135.76 1.2M
2025-07-07 136.37 136.55 135.16 135.81 1.7M
2025-07-03 136.22 137.03 136.09 136.82 1.1M
2025-07-02 135.00 135.80 134.82 135.77 8.3M
2025-07-01 134.61 135.35 134.50 135.00 1.7M
2025-06-30 134.82 135.28 134.42 135.04 1.7M
2025-06-27 134.04 134.75 133.47 134.34 1.2M
2025-06-26 132.99 133.83 132.91 133.71 1.0M
2025-06-25 132.94 133.07 132.32 132.57 1.3M
2025-06-24 132.09 132.91 131.94 132.72 1.6M
2025-06-23 129.93 131.25 129.30 131.16 1.8M
2025-06-20 130.89 131.06 129.59 129.83 1.9M
2025-06-18 130.35 131.02 130.00 130.20 1.7M
2025-06-17 130.73 131.06 129.98 130.14 1.7M
2025-06-16 130.78 131.64 130.78 131.26 0.8M
2025-06-13 130.77 131.48 130.02 130.32 2.0M
2025-06-12 131.20 131.92 131.04 131.90 1.5M
2025-06-11 132.14 132.35 131.07 131.47 1.4M
2025-06-10 131.31 131.98 131.08 131.86 1.8M
2025-06-09 131.24 131.57 130.94 131.15 4.3M
2025-06-06 130.86 131.39 130.58 131.06 0.9M
2025-06-05 130.68 130.96 129.24 129.66 1.6M
2025-06-04 130.46 130.71 130.14 130.22 0.9M
2025-06-03 129.31 130.48 129.22 130.29 1.6M
2025-06-02 128.35 129.38 127.71 129.37 1.1M
2025-05-30 128.52 129.10 127.40 128.70 1.6M
2025-05-29 129.65 129.65 128.01 128.87 1.0M
2025-05-28 129.21 129.52 128.25 128.41 1.1M
2025-05-27 128.11 129.23 127.69 129.17 1.3M
2025-05-23 125.72 127.09 125.59 126.52 1.1M
2025-05-22 127.27 128.12 126.96 127.32 1.6M
2025-05-21 128.62 129.45 127.07 127.27 1.1M
2025-05-20 129.62 129.86 128.95 129.61 1.3M
2025-05-19 128.50 130.16 128.50 130.08 0.8M
2025-05-16 129.27 129.99 128.88 129.96 0.8M
2025-05-15 128.01 129.17 127.92 129.04 1.2M
2025-05-14 128.67 128.87 128.12 128.50 1.5M
2025-05-13 127.67 128.91 127.63 128.40 1.5M
2025-05-12 127.27 127.55 126.25 127.49 3.3M
2025-05-09 123.98 124.11 123.07 123.34 2.1M
2025-05-08 123.46 124.68 122.75 123.50 1.6M
2025-05-07 122.41 123.05 121.45 122.55 1.1M
2025-05-06 121.85 122.99 121.59 122.00 3.6M
2025-05-05 122.75 123.75 122.66 123.06 5.9M
2025-05-02 123.30 124.10 122.78 123.69 1.6M
2025-05-01 122.26 123.08 121.72 121.79 1.0M
2025-04-30 119.43 121.39 118.18 120.99 1.3M
2025-04-29 119.81 121.26 119.81 120.94 1.7M
2025-04-28 120.39 120.84 118.96 120.30 4.3M
2025-04-25 119.34 120.25 118.69 120.13 0.9M
2025-04-24 117.12 119.50 116.90 119.31 1.0M
2025-04-23 118.06 119.08 116.51 116.81 1.9M
2025-04-22 113.46 115.46 113.32 114.95 1.8M
2025-04-21 113.61 113.83 110.93 112.12 2.4M
2025-04-17 114.95 115.79 114.23 114.81 1.1M
2025-04-16 115.68 116.53 113.38 114.62 1.5M
2025-04-15 117.37 118.26 116.82 117.01 1.4M
2025-04-14 118.36 118.36 116.11 117.24 2.0M
2025-04-11 113.87 116.63 113.10 115.99 2.3M
2025-04-10 115.98 116.10 110.97 114.20 3.5M
2025-04-09 107.39 119.05 107.25 118.51 9.0M
2025-04-08 113.88 114.39 106.56 108.12 14.0M
2025-04-07 106.53 114.07 105.00 110.00 14.1M
2025-04-04 113.82 114.46 110.14 110.23 9.8M
2025-04-03 118.93 119.59 117.02 117.10 4.5M
2025-04-02 121.08 123.98 121.03 123.34 1.9M
2025-04-01 121.67 122.87 120.78 122.43 2.6M
2025-03-31 120.00 122.31 119.34 122.01 3.0M
2025-03-28 123.49 123.70 121.23 121.39 3.4M
2025-03-27 123.93 124.78 123.45 123.86 1.0M
2025-03-26 125.79 126.07 124.01 124.36 1.3M
2025-03-25 125.95 126.13 125.51 125.87 1.1M
2025-03-24 124.88 125.85 124.74 125.63 1.1M
2025-03-21 122.32 123.46 121.97 123.36 1.0M
2025-03-20 122.87 124.43 122.72 123.30 4.2M
2025-03-19 122.65 124.50 122.39 123.62 1.3M
2025-03-18 123.09 123.15 121.81 122.22 1.8M
2025-03-17 122.80 124.52 122.80 123.96 1.3M
2025-03-14 121.38 123.12 121.24 122.90 3.7M
2025-03-13 121.97 122.03 119.89 120.29 1.7M
2025-03-12 122.78 123.04 120.91 122.06 1.8M
2025-03-11 122.00 122.91 120.49 121.46 3.3M
2025-03-10 123.86 124.34 121.20 122.26 3.2M
2025-03-07 124.65 126.05 123.41 125.75 1.9M
2025-03-06 125.73 126.81 124.52 125.07 1.7M
2025-03-05 126.00 127.86 125.28 127.52 1.5M
2025-03-04 126.58 128.00 124.88 126.06 3.3M
2025-03-03 130.39 130.77 126.78 127.59 1.6M
2025-02-28 128.05 130.17 127.51 130.06 3.8M
2025-02-27 130.56 130.82 127.95 128.03 1.2M
2025-02-26 130.36 131.25 129.56 130.06 1.1M
2025-02-25 130.69 130.84 128.97 129.97 1.8M
2025-02-24 131.83 132.00 130.45 130.68 1.6M
2025-02-21 133.89 134.01 131.25 131.36 1.2M
2025-02-20 134.34 134.34 133.16 133.89 1.0M
2025-02-19 134.11 134.70 133.94 134.60 1.4M
2025-02-18 134.26 134.38 133.75 134.38 1.8M
2025-02-14 134.04 134.32 133.86 134.00 0.8M
2025-02-13 132.86 134.03 132.61 133.96 0.7M
2025-02-12 131.70 132.83 131.45 132.55 1.2M
2025-02-11 132.56 133.15 132.54 132.99 1.1M
2025-02-10 133.00 133.24 132.66 133.05 1.1M
2025-02-07 133.54 133.85 132.09 132.25 1.1M
2025-02-06 133.48 133.49 132.63 133.46 0.9M
2025-02-05 132.26 133.10 131.83 133.08 0.8M
2025-02-04 131.51 132.54 131.42 132.41 1.2M
2025-02-03 130.24 132.07 129.84 131.52 1.9M
2025-01-31 133.77 134.28 132.32 132.49 1.3M
2025-01-30 132.89 133.61 132.38 133.21 1.0M
2025-01-29 132.82 132.96 131.81 132.42 0.9M
2025-01-28 132.11 133.17 131.44 132.96 1.1M
2025-01-27 130.88 132.06 130.88 131.84 1.5M
2025-01-24 134.24 134.40 133.53 133.78 1.2M
2025-01-23 133.28 134.16 133.17 134.16 1.5M
2025-01-22 133.51 133.76 133.31 133.47 1.3M
2025-01-21 132.18 132.83 131.82 132.81 1.4M
2025-01-17 131.54 131.89 131.20 131.47 0.9M
2025-01-16 130.68 130.80 130.02 130.25 1.0M
2025-01-15 130.01 130.66 129.68 130.39 0.9M
2025-01-14 128.50 128.61 127.20 128.03 1.7M
2025-01-13 126.45 127.76 126.31 127.75 1.7M
2025-01-10 128.69 128.69 127.04 127.48 2.2M
2025-01-08 129.33 129.70 128.50 129.49 1.3M
2025-01-07 131.35 131.35 128.90 129.32 1.6M
2025-01-06 131.02 131.79 130.45 130.81 1.9M
2025-01-03 129.10 130.22 128.81 130.05 2.3M
2025-01-02 129.32 129.83 127.52 128.38 2.1M