Vanguard Mid-Cap Index Fund ETF Shares (VO)

VO
🏛️ 美国 →
292.42
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
09:30 289.84 289.84 289.84 289.84 17.5K
09:31 290.26 290.26 290.11 290.11 0.4K
09:32 290.19 290.48 290.19 290.48 12.6K
09:33 290.59 290.59 290.59 290.59 0.3K
09:34 290.64 290.74 290.64 290.74 1.0K
09:35 290.88 290.88 290.88 290.88 0.8K
09:36 290.66 290.66 290.66 290.66 0.3K
09:37 290.75 290.75 290.75 290.75 0.9K
09:38 290.76 290.76 290.76 290.76 0.4K
09:40 291.03 291.09 290.99 290.99 1.1K
09:41 291.06 291.06 291.06 291.06 0.2K
09:42 291.13 291.13 291.13 291.13 1.0K
09:44 291.40 291.40 291.40 291.40 0.4K
09:45 291.18 291.20 291.18 291.20 0.9K
09:46 291.36 291.53 291.36 291.53 0.6K
09:47 291.58 291.64 291.58 291.60 1.0K
09:48 291.62 291.62 291.57 291.57 2.1K
09:49 291.59 291.68 291.59 291.68 9.6K
09:50 291.67 291.76 291.62 291.62 4.3K
09:51 291.61 291.61 291.61 291.61 0.7K
09:52 291.72 291.72 291.72 291.72 2.4K
09:53 291.73 291.73 291.70 291.70 0.9K
09:54 291.78 291.78 291.78 291.77 0.5K
09:55 291.66 291.66 291.66 291.66 0.2K
09:56 291.62 291.62 291.62 291.62 0.3K
09:57 291.72 291.72 291.72 291.72 0.7K
09:58 291.69 291.69 291.69 291.69 0.3K
09:59 291.89 292.03 291.89 292.03 0.5K
10:00 292.21 292.21 292.16 292.17 0.7K
10:01 292.18 292.18 292.18 292.18 1.0K
10:02 292.06 292.06 291.84 291.84 1.2K
10:03 291.81 291.81 291.81 291.81 0.6K
10:04 291.73 291.85 291.73 291.85 0.8K
10:05 291.76 291.76 291.76 291.76 0.5K
10:06 291.69 291.69 291.67 291.67 1.9K
10:07 291.47 291.49 291.43 291.49 1.2K
10:09 291.53 291.54 291.53 291.54 1.0K
10:10 291.61 291.61 291.58 291.58 1.0K
10:11 291.58 291.58 291.55 291.55 3.3K
10:12 291.68 291.69 291.68 291.69 0.8K
10:13 291.48 291.49 291.39 291.49 1.7K
10:15 291.28 291.28 291.28 291.27 0.8K
10:16 291.44 291.44 291.44 291.44 0.7K
10:17 291.37 291.37 291.37 291.37 0.1K
10:18 291.45 291.45 291.30 291.30 1.7K
10:19 291.31 291.44 291.31 291.43 1.3K
10:20 291.40 291.46 291.34 291.46 1.2K
10:21 291.37 291.40 291.37 291.40 0.9K
10:23 291.55 291.64 291.55 291.64 2.9K
10:24 291.39 291.39 291.39 291.39 1.6K
10:25 291.30 291.30 291.22 291.22 1.2K
10:26 291.25 291.25 291.25 291.25 0.9K
10:27 291.21 291.21 291.21 291.21 0.8K
10:28 291.24 291.24 291.24 291.24 0.6K
10:29 291.24 291.24 291.24 291.24 0.2K
10:30 291.24 291.24 291.21 291.21 1.0K
10:31 291.08 291.08 291.08 291.08 0.4K
10:32 291.06 291.17 291.05 291.17 1.3K
10:33 291.13 291.13 291.13 291.13 1.3K
10:34 291.11 291.11 291.09 291.08 0.7K
10:36 291.14 291.14 291.14 291.14 1.2K
10:37 291.09 291.23 291.09 291.23 0.5K
10:38 291.40 291.40 291.40 291.40 0.5K
10:40 291.40 291.40 291.40 291.40 0.4K
10:41 291.49 291.49 291.41 291.41 1.4K
10:43 291.51 291.51 291.35 291.35 0.9K
10:44 291.29 291.31 291.29 291.31 0.5K
10:45 291.37 291.37 291.31 291.33 1.4K
10:46 291.15 291.16 291.04 291.04 0.9K
10:47 291.13 291.13 291.00 291.00 1.1K
10:48 291.04 291.04 290.98 290.98 2.9K
10:49 290.97 290.97 290.97 290.96 0.7K
10:50 290.79 290.83 290.79 290.83 2.0K
10:51 290.91 291.08 290.91 291.08 0.7K
10:52 291.06 291.06 290.94 290.94 2.7K
10:53 290.94 290.94 290.88 290.88 0.8K
10:54 290.90 290.98 290.90 290.98 0.9K
10:55 290.94 291.11 290.94 291.11 2.6K
10:56 291.06 291.06 291.00 291.00 0.9K
10:57 291.06 291.06 291.06 291.06 0.5K
10:59 291.02 291.02 291.02 291.02 0.4K
11:00 291.06 291.06 291.03 291.03 1.0K
11:01 291.01 291.01 290.86 290.86 2.2K
11:03 290.94 290.94 290.94 290.94 0.3K
11:04 291.02 291.09 291.02 291.09 1.5K
11:05 291.00 291.00 291.00 291.00 0.7K
11:06 290.98 291.04 290.98 291.04 3.7K
11:07 291.13 291.13 291.13 291.13 0.7K
11:08 291.12 291.12 291.12 291.12 0.7K
11:09 291.05 291.05 291.01 291.01 1.4K
11:11 291.04 291.09 291.04 291.09 6.9K
11:12 290.92 290.97 290.92 290.97 0.8K
11:14 290.89 290.94 290.89 290.94 1.0K
11:15 290.89 290.89 290.88 290.88 0.9K
11:16 290.87 290.87 290.87 290.87 0.7K
11:17 291.11 291.15 291.11 291.15 1.4K
11:21 291.12 291.12 291.12 291.12 0.3K
11:22 291.23 291.23 291.19 291.22 1.8K
11:23 291.31 291.31 291.26 291.26 0.8K
11:24 291.24 291.25 291.23 291.25 2.2K
11:25 291.34 291.34 291.34 291.34 0.9K
11:26 291.42 291.42 291.42 291.42 0.5K
11:27 291.47 291.47 291.47 291.46 0.3K
11:28 291.57 291.57 291.51 291.51 0.5K
11:29 291.62 291.63 291.62 291.63 0.5K
11:30 291.67 291.68 291.66 291.66 1.4K
11:32 291.75 291.75 291.75 291.75 0.7K
11:33 291.66 291.66 291.66 291.66 0.4K
11:34 291.67 291.68 291.67 291.68 1.8K
11:35 291.75 291.75 291.75 291.75 1.2K
11:36 291.72 291.72 291.71 291.71 0.7K
11:37 291.66 291.66 291.52 291.52 1.9K
11:39 291.49 291.49 291.49 291.49 0.2K
11:40 291.49 291.58 291.49 291.52 1.0K
11:41 291.59 291.60 291.59 291.60 3.5K
11:43 291.55 291.58 291.55 291.58 0.8K
11:44 291.69 291.71 291.68 291.71 0.9K
11:45 291.61 291.61 291.61 291.61 1.1K
11:48 291.61 291.62 291.57 291.60 1.5K
11:49 291.66 291.70 291.61 291.67 2.7K
11:50 291.48 291.48 291.48 291.48 0.1K
11:51 291.54 291.54 291.54 291.54 2.3K
11:53 291.44 291.45 291.44 291.45 0.7K
11:54 291.43 291.45 291.43 291.45 2.0K
11:56 291.42 291.44 291.39 291.39 1.0K
11:57 291.37 291.39 291.34 291.33 1.9K
11:58 291.34 291.34 291.34 291.34 0.5K
11:59 291.22 291.22 291.22 291.22 0.8K
12:01 291.19 291.19 291.19 291.19 0.4K
12:02 291.28 291.28 291.21 291.21 0.8K
12:03 291.25 291.27 291.25 291.27 1.1K
12:04 291.31 291.31 291.31 291.31 0.6K
12:05 291.27 291.27 291.24 291.24 0.9K
12:07 291.28 291.32 291.28 291.32 0.4K
12:08 291.31 291.33 291.31 291.32 2.1K
12:09 291.27 291.28 291.27 291.28 0.9K
12:10 291.24 291.27 291.24 291.26 1.7K
12:11 291.31 291.34 291.25 291.27 1.4K
12:12 291.27 291.27 291.27 291.27 0.6K
12:13 291.27 291.27 291.27 291.27 0.3K
12:14 291.32 291.35 291.30 291.35 1.5K
12:16 291.40 291.44 291.40 291.44 1.4K
12:17 291.40 291.44 291.36 291.44 2.0K
12:18 291.39 291.41 291.39 291.41 0.6K
12:19 291.43 291.46 291.43 291.46 0.6K
12:20 291.47 291.61 291.47 291.61 1.3K
12:21 291.62 291.67 291.62 291.67 0.3K
12:22 291.74 291.74 291.74 291.73 0.4K
12:23 291.84 291.84 291.81 291.83 1.1K
12:24 291.90 291.90 291.90 291.90 0.2K
12:25 291.94 292.01 291.94 291.96 2.7K
12:26 291.99 292.03 291.99 292.03 0.8K
12:27 292.08 292.08 291.98 291.98 1.0K
12:28 291.94 291.94 291.94 291.94 0.3K
12:29 291.89 291.94 291.89 291.94 0.9K
12:31 292.02 292.02 291.93 291.94 1.1K
12:32 291.86 291.94 291.86 291.94 1.2K
12:34 291.76 291.90 291.76 291.90 1.6K
12:36 291.76 291.95 291.76 291.95 2.1K
12:38 291.94 291.94 291.94 291.94 0.5K
12:39 291.91 291.92 291.91 291.92 0.7K
12:40 291.91 291.93 291.85 291.85 2.2K
12:43 291.87 291.87 291.81 291.81 1.0K
12:44 291.86 291.86 291.86 291.86 1.3K
12:46 291.90 291.90 291.90 291.90 0.9K
12:47 291.85 291.85 291.85 291.85 2.3K
12:48 291.93 291.93 291.93 291.93 0.5K
12:49 291.92 291.92 291.90 291.90 0.7K
12:50 291.90 291.90 291.89 291.89 0.9K
12:51 291.88 291.88 291.88 291.88 0.2K
12:52 291.88 291.96 291.88 291.92 1.4K
12:54 291.91 291.91 291.91 291.91 1.4K
12:56 291.88 291.88 291.84 291.84 0.7K
12:57 291.85 291.92 291.85 291.92 1.2K
12:58 292.03 292.06 292.03 292.06 2.7K
12:59 292.14 292.14 292.14 292.14 1.0K
13:00 292.21 292.21 292.11 292.11 2.1K
13:02 292.07 292.07 292.07 292.07 2.1K
13:06 292.04 292.08 292.04 292.08 0.8K
13:07 292.04 292.04 292.02 292.02 1.3K
13:08 292.00 292.00 291.96 292.00 1.7K
13:09 291.98 292.00 291.98 292.00 0.4K
13:10 291.99 291.99 291.99 291.99 0.4K
13:11 291.96 292.01 291.96 292.01 0.7K
13:12 292.03 292.04 291.97 291.97 4.1K
13:13 292.01 292.01 292.00 292.01 1.9K
13:15 292.03 292.03 291.98 292.02 1.8K
13:16 292.07 292.07 292.07 292.07 0.3K
13:17 292.08 292.08 292.08 292.08 0.1K
13:18 292.01 292.01 292.01 292.01 0.3K
13:20 291.89 291.90 291.89 291.90 1.5K
13:21 291.92 291.92 291.88 291.88 1.0K
13:23 292.06 292.10 292.06 292.10 1.6K
13:24 292.05 292.09 292.05 292.09 0.3K
13:25 292.15 292.15 292.15 292.15 0.6K
13:26 292.06 292.06 292.06 292.06 0.3K
13:27 292.06 292.06 292.06 292.06 0.4K
13:28 292.06 292.06 292.06 292.06 1.2K
13:29 292.04 292.04 292.04 292.04 0.9K
13:30 292.06 292.06 292.06 292.06 1.2K
13:33 292.04 292.04 292.04 292.04 0.5K
13:34 291.99 291.99 291.94 291.94 0.5K
13:35 291.96 291.96 291.90 291.90 0.7K
13:37 292.01 292.01 291.98 291.98 1.0K
13:38 291.92 291.92 291.90 291.90 0.5K
13:39 291.95 291.96 291.94 291.94 2.1K
13:41 292.00 292.04 292.00 292.04 0.4K
13:42 292.06 292.06 292.05 292.05 0.9K
13:44 292.13 292.13 292.13 292.13 1.1K
13:47 291.97 291.97 291.97 291.97 0.4K
13:48 291.93 291.94 291.90 291.90 0.6K
13:49 291.89 291.89 291.89 291.89 0.5K
13:50 291.85 291.85 291.85 291.85 1.4K
13:51 291.80 291.86 291.80 291.86 0.7K
13:52 291.86 291.86 291.86 291.86 1.1K
13:55 291.75 291.75 291.75 291.75 0.4K
13:56 291.78 291.78 291.78 291.77 0.4K
13:57 291.83 291.88 291.83 291.88 0.8K
13:58 291.85 291.86 291.83 291.86 2.0K
14:00 291.97 292.02 291.97 292.02 2.3K
14:01 291.98 291.98 291.98 291.98 0.2K
14:02 291.96 291.96 291.93 291.96 1.6K
14:06 291.72 291.72 291.72 291.72 0.2K
14:07 291.72 291.79 291.72 291.79 6.4K
14:08 291.70 291.70 291.69 291.69 2.3K
14:11 291.62 291.62 291.62 291.62 1.3K
14:13 291.75 291.75 291.75 291.75 0.6K
14:14 291.78 291.79 291.77 291.79 1.6K
14:15 291.87 291.87 291.87 291.87 0.7K
14:16 291.89 291.96 291.89 291.95 0.4K
14:17 291.93 291.93 291.93 291.93 0.5K
14:18 291.92 291.92 291.92 291.92 0.6K
14:19 291.91 291.91 291.91 291.91 1.7K
14:20 291.79 291.79 291.79 291.79 0.4K
14:21 291.84 291.90 291.84 291.89 1.7K
14:22 291.87 291.87 291.83 291.83 1.0K
14:23 291.83 291.85 291.83 291.85 1.3K
14:24 291.88 291.90 291.87 291.87 2.0K
14:25 291.88 291.97 291.88 291.94 2.1K
14:26 291.94 291.94 291.90 291.90 0.8K
14:27 291.92 291.92 291.87 291.87 2.5K
14:28 291.87 291.87 291.87 291.87 0.7K
14:29 291.86 291.90 291.86 291.90 2.3K
14:30 291.93 291.96 291.93 291.96 0.6K
14:31 291.99 291.99 291.94 291.94 1.4K
14:33 292.02 292.02 291.98 292.01 1.4K
14:34 292.04 292.16 292.01 292.16 5.0K
14:35 292.22 292.23 292.17 292.20 1.6K
14:36 292.20 292.28 292.18 292.27 1.9K
14:37 292.27 292.27 292.27 292.27 1.6K
14:40 292.31 292.42 292.30 292.30 3.0K
14:41 292.33 292.33 292.29 292.28 1.6K
14:42 292.23 292.29 292.23 292.29 0.6K
14:43 292.29 292.32 292.29 292.32 0.7K
14:44 292.32 292.32 292.29 292.29 0.4K
14:45 292.28 292.28 292.20 292.26 3.6K
14:46 292.18 292.18 292.18 292.18 0.5K
14:47 292.25 292.28 292.25 292.27 0.7K
14:48 292.31 292.33 292.31 292.32 1.4K
14:50 292.27 292.31 292.27 292.31 1.2K
14:51 292.33 292.34 292.29 292.30 1.8K
14:52 292.26 292.26 292.26 292.26 0.2K
14:53 292.27 292.28 292.26 292.27 2.5K
14:54 292.26 292.26 292.26 292.26 1.0K
14:56 292.36 292.38 292.36 292.38 1.1K
14:57 292.36 292.38 292.35 292.38 1.8K
14:58 292.38 292.38 292.38 292.38 0.7K
14:59 292.35 292.40 292.35 292.40 1.4K
15:00 292.38 292.42 292.34 292.42 2.8K
15:01 292.41 292.41 292.41 292.41 1.1K
15:03 292.36 292.37 292.35 292.37 0.6K
15:04 292.37 292.38 292.37 292.38 1.9K
15:05 292.40 292.43 292.40 292.42 1.4K
15:06 292.39 292.39 292.36 292.36 1.1K
15:07 292.28 292.29 292.27 292.27 1.4K
15:08 292.25 292.31 292.25 292.31 1.5K
15:09 292.31 292.31 292.24 292.25 5.1K
15:10 292.19 292.19 292.14 292.14 0.9K
15:11 292.27 292.27 292.27 292.27 0.7K
15:13 292.31 292.31 292.26 292.31 0.9K
15:14 292.28 292.28 292.26 292.26 0.6K
15:15 292.24 292.24 292.16 292.17 0.8K
15:16 292.21 292.21 292.21 292.21 0.6K
15:17 292.27 292.29 292.27 292.29 1.6K
15:18 292.41 292.41 292.41 292.41 0.6K
15:19 292.38 292.40 292.36 292.36 3.8K
15:20 292.36 292.36 292.33 292.33 0.8K
15:21 292.33 292.33 292.33 292.33 1.2K
15:22 292.32 292.33 292.32 292.33 0.8K
15:23 292.37 292.39 292.37 292.39 2.4K
15:25 292.39 292.39 292.39 292.39 1.7K
15:26 292.30 292.30 292.30 292.30 3.4K
15:27 292.28 292.28 292.28 292.28 2.6K
15:28 292.28 292.32 292.26 292.26 4.7K
15:29 292.25 292.27 292.25 292.27 1.7K
15:32 292.24 292.24 292.24 292.24 0.2K
15:33 292.26 292.26 292.26 292.26 0.6K
15:34 292.28 292.32 292.28 292.32 1.4K
15:35 292.35 292.35 292.34 292.34 1.0K
15:36 292.31 292.31 292.31 292.31 1.3K
15:37 292.34 292.34 292.34 292.34 1.2K
15:38 292.34 292.37 292.34 292.37 0.7K
15:39 292.44 292.44 292.44 292.44 0.4K
15:40 292.43 292.47 292.43 292.44 2.0K
15:41 292.39 292.39 292.32 292.39 1.5K
15:42 292.45 292.45 292.44 292.44 0.9K
15:43 292.41 292.41 292.39 292.39 1.1K
15:44 292.39 292.39 292.29 292.29 1.1K
15:45 292.34 292.34 292.34 292.34 0.9K
15:46 292.34 292.34 292.34 292.34 0.6K
15:47 292.38 292.38 292.31 292.31 1.2K
15:48 292.40 292.40 292.40 292.40 0.2K
15:49 292.44 292.44 292.44 292.44 1.3K
15:50 292.65 292.65 292.49 292.49 1.7K
15:51 292.52 292.52 292.39 292.39 3.1K
15:52 292.36 292.36 292.36 292.36 0.3K
15:53 292.34 292.44 292.34 292.43 1.5K
15:54 292.44 292.63 292.44 292.63 1.3K
15:55 292.62 292.62 292.50 292.51 7.1K
15:56 292.54 292.54 292.40 292.40 2.4K
15:58 292.56 292.58 292.52 292.58 4.0K
15:59 292.50 292.50 292.42 292.42 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 290.31 292.65 289.84 292.42 0.4M
2025-09-25 289.82 290.11 288.14 289.32 0.5M
2025-09-24 292.90 293.43 291.20 291.20 0.4M
2025-09-23 292.40 293.94 291.76 292.31 0.4M
2025-09-22 290.87 292.44 289.97 292.15 0.5M
2025-09-19 292.73 292.73 290.39 291.48 0.6M
2025-09-18 291.07 292.95 290.33 292.12 0.6M
2025-09-17 290.56 293.20 288.19 290.15 0.8M
2025-09-16 291.45 291.54 289.30 290.10 0.6M
2025-09-15 292.37 292.89 290.92 291.15 0.7M
2025-09-12 293.34 293.95 291.64 291.80 0.4M
2025-09-11 290.32 294.07 290.32 293.67 0.5M
2025-09-10 290.26 291.63 288.90 289.71 0.5M
2025-09-09 289.87 290.17 288.70 289.72 0.4M
2025-09-08 290.01 290.32 288.00 289.98 0.4M
2025-09-05 290.61 291.84 287.35 289.41 0.5M
2025-09-04 288.28 289.84 287.42 289.70 0.5M
2025-09-03 287.76 288.51 286.22 287.66 0.6M
2025-09-02 287.09 288.27 286.18 288.16 0.5M
2025-08-29 290.73 291.45 289.19 289.93 0.5M
2025-08-28 291.18 291.45 289.85 290.95 0.4M
2025-08-27 289.42 290.87 289.17 290.46 0.4M
2025-08-26 288.52 289.44 288.15 288.92 0.6M
2025-08-25 290.00 290.59 288.63 288.63 0.4M
2025-08-22 287.00 291.61 286.73 290.71 0.6M
2025-08-21 285.59 286.22 284.59 285.31 1.1M
2025-08-20 286.27 286.99 284.84 286.40 0.5M
2025-08-19 286.10 288.02 285.79 286.75 0.5M
2025-08-18 285.70 286.50 285.07 286.02 1.7M
2025-08-15 287.11 287.27 285.38 285.80 0.6M
2025-08-14 286.82 286.82 285.17 286.30 0.7M
2025-08-13 286.80 288.49 285.50 288.43 1.1M
2025-08-12 283.56 285.85 283.15 285.81 0.6M
2025-08-11 283.84 284.63 282.09 282.43 0.5M
2025-08-08 284.55 285.30 283.12 283.54 0.6M
2025-08-07 286.54 286.74 283.07 284.36 0.5M
2025-08-06 284.97 285.19 283.30 284.37 0.4M
2025-08-05 286.21 286.45 283.56 284.67 0.5M
2025-08-04 283.50 286.45 283.50 286.21 0.7M
2025-08-01 283.05 283.12 279.00 281.94 0.7M
2025-07-31 286.65 288.83 285.17 285.99 0.5M
2025-07-30 288.35 289.06 285.39 286.81 0.5M
2025-07-29 288.93 289.01 287.26 287.87 0.4M
2025-07-28 289.43 289.98 288.09 288.35 0.7M
2025-07-25 288.20 289.84 287.40 289.77 0.4M
2025-07-24 287.82 288.61 287.38 287.44 0.5M
2025-07-23 287.35 287.93 286.77 287.85 0.6M
2025-07-22 283.71 286.28 283.71 285.92 1.5M
2025-07-21 285.25 285.71 283.18 283.21 0.6M
2025-07-18 284.67 285.39 283.69 284.74 0.7M
2025-07-17 281.13 283.77 281.13 283.42 0.7M
2025-07-16 280.74 281.24 277.44 280.88 1.1M
2025-07-15 283.89 283.89 279.64 279.83 0.6M
2025-07-14 281.94 283.64 281.55 283.33 0.5M
2025-07-11 282.58 282.95 281.71 282.23 1.0M
2025-07-10 283.32 285.12 282.87 284.11 0.6M
2025-07-09 282.87 283.38 281.53 283.32 0.6M
2025-07-08 282.41 282.82 281.52 282.06 0.4M
2025-07-07 283.08 283.83 280.64 282.23 0.7M
2025-07-03 283.17 284.28 282.62 283.63 0.5M
2025-07-02 281.36 282.46 280.07 282.46 0.9M
2025-07-01 279.49 282.34 279.42 281.43 0.8M
2025-06-30 278.72 280.28 277.99 279.83 0.6M
2025-06-27 278.58 280.41 277.38 279.06 0.7M
2025-06-26 276.73 278.03 276.17 277.78 0.5M
2025-06-25 278.30 278.30 275.63 275.79 0.5M
2025-06-24 276.42 278.39 275.79 277.79 0.5M
2025-06-23 272.95 275.25 271.29 275.20 0.6M
2025-06-20 273.71 274.33 271.99 272.48 0.5M
2025-06-18 271.78 273.92 271.38 272.13 0.6M
2025-06-17 272.52 273.54 271.00 271.56 0.5M
2025-06-16 272.77 274.71 272.32 273.74 0.9M
2025-06-13 272.12 273.53 270.35 271.02 0.8M
2025-06-12 272.49 274.29 272.23 274.29 0.7M
2025-06-11 274.80 274.80 272.54 273.38 0.6M
2025-06-10 274.21 274.31 273.21 274.25 0.4M
2025-06-09 274.67 274.98 272.84 273.42 0.5M
2025-06-06 273.92 274.58 272.95 274.05 0.4M
2025-06-05 273.04 273.64 271.23 272.13 0.5M
2025-06-04 273.38 273.85 272.38 272.48 0.5M
2025-06-03 271.56 273.47 270.23 273.45 0.6M
2025-06-02 269.72 270.84 266.76 270.76 0.6M
2025-05-30 269.16 270.75 267.39 270.16 0.6M
2025-05-29 270.56 270.56 267.48 269.72 0.6M
2025-05-28 270.87 271.21 268.48 268.80 0.5M
2025-05-27 269.42 271.24 268.33 271.02 0.5M
2025-05-23 264.59 267.30 264.27 266.52 1.1M
2025-05-22 267.28 268.79 265.66 267.26 0.6M
2025-05-21 271.44 271.97 267.35 267.58 0.7M
2025-05-20 273.32 274.44 272.31 273.39 0.5M
2025-05-19 271.38 274.68 271.22 274.42 0.5M
2025-05-16 271.58 274.28 270.81 274.28 0.7M
2025-05-15 268.68 271.50 268.50 271.19 0.6M
2025-05-14 270.30 270.45 268.28 269.16 0.6M
2025-05-13 269.34 271.67 269.18 270.28 0.6M
2025-05-12 269.58 269.64 267.18 269.18 0.8M
2025-05-09 263.71 263.86 261.80 262.69 0.8M
2025-05-08 262.15 265.08 261.48 262.46 0.6M
2025-05-07 259.39 261.14 258.52 260.40 0.5M
2025-05-06 258.17 260.52 257.50 258.88 0.6M
2025-05-05 259.27 261.68 258.96 260.33 0.6M
2025-05-02 259.49 261.39 258.90 260.76 0.7M
2025-05-01 257.30 259.17 255.56 256.88 0.6M
2025-04-30 253.07 256.62 250.42 256.09 1.1M
2025-04-29 253.58 256.64 253.10 256.19 0.8M
2025-04-28 254.29 255.31 252.22 254.59 1.0M
2025-04-25 253.58 254.16 251.89 253.73 4.2M
2025-04-24 250.12 254.47 249.02 254.05 0.6M
2025-04-23 251.60 254.87 248.50 249.35 0.7M
2025-04-22 242.82 247.20 242.82 246.61 0.6M
2025-04-21 244.05 244.75 237.61 240.07 0.9M
2025-04-17 244.54 247.48 244.18 245.73 0.8M
2025-04-16 245.50 247.50 241.75 243.68 0.8M
2025-04-15 246.88 248.85 245.98 246.27 0.9M
2025-04-14 247.44 247.85 244.17 246.84 0.9M
2025-04-11 239.25 244.33 236.59 243.62 1.4M
2025-04-10 242.21 242.97 233.31 239.60 1.6M
2025-04-09 226.40 248.46 225.25 246.69 2.6M
2025-04-08 239.74 240.23 225.42 228.54 2.0M
2025-04-07 227.22 241.22 223.65 232.36 3.2M
2025-04-04 243.27 243.79 233.61 234.28 2.2M
2025-04-03 253.78 255.46 249.03 249.18 1.6M
2025-04-02 256.94 262.85 256.94 261.90 0.8M
2025-04-01 258.01 260.12 255.74 259.47 1.1M
2025-03-31 255.03 259.76 254.04 258.62 0.7M
2025-03-28 260.57 260.95 256.22 257.12 0.6M
2025-03-27 261.82 262.94 259.84 260.93 0.7M
2025-03-26 265.08 266.23 262.58 263.35 0.5M
2025-03-25 265.55 265.89 263.56 264.83 0.4M
2025-03-24 263.09 265.63 262.75 265.28 0.7M
2025-03-21 259.49 260.67 257.61 260.35 0.7M
2025-03-20 260.76 262.99 260.44 261.31 1.6M
2025-03-19 259.51 263.54 259.44 262.01 1.4M
2025-03-18 260.34 260.47 258.06 259.17 0.8M
2025-03-17 256.93 262.10 256.93 261.12 0.6M
2025-03-14 254.18 257.60 253.36 257.31 1.4M
2025-03-13 254.84 255.22 250.69 251.87 1.0M
2025-03-12 257.72 258.03 253.14 254.92 1.1M
2025-03-11 257.71 258.12 253.67 255.36 1.4M
2025-03-10 260.07 261.42 255.46 257.51 1.8M
2025-03-07 260.44 263.51 257.96 262.87 0.8M
2025-03-06 262.85 264.41 260.18 260.95 0.8M
2025-03-05 262.93 266.32 261.40 265.78 0.7M
2025-03-04 265.00 267.01 260.96 262.96 0.9M
2025-03-03 271.71 272.55 265.46 266.84 0.7M
2025-02-28 267.31 270.63 266.13 270.51 0.7M
2025-02-27 270.12 270.96 266.72 266.79 0.6M
2025-02-26 270.34 272.09 268.89 269.46 0.5M
2025-02-25 269.94 270.85 267.22 269.47 0.7M
2025-02-24 271.49 271.49 268.41 270.00 0.5M
2025-02-21 276.18 276.18 269.79 270.43 0.9M
2025-02-20 276.56 276.94 273.63 275.76 1.2M
2025-02-19 277.03 278.08 276.56 277.55 0.5M
2025-02-18 276.71 277.62 275.91 277.57 0.6M
2025-02-14 276.99 277.20 275.67 275.69 0.6M
2025-02-13 275.00 276.60 274.30 276.48 0.6M
2025-02-12 273.42 275.46 273.00 275.03 0.5M
2025-02-11 276.53 276.68 275.59 276.42 0.5M
2025-02-10 278.02 278.02 276.46 277.95 0.5M
2025-02-07 277.92 278.75 275.99 276.31 1.3M
2025-02-06 277.94 278.03 275.10 277.13 0.6M
2025-02-05 276.01 277.34 274.58 277.27 0.6M
2025-02-04 274.53 275.94 274.26 275.22 0.5M
2025-02-03 271.40 275.64 270.46 274.62 0.6M
2025-01-31 277.77 278.73 275.28 275.61 0.6M
2025-01-30 276.20 278.48 275.62 277.71 0.5M
2025-01-29 274.74 275.80 273.42 274.29 0.5M
2025-01-28 275.14 275.84 273.54 274.89 0.5M
2025-01-27 274.00 275.43 273.26 274.88 0.7M
2025-01-24 277.45 278.39 276.90 277.33 0.4M
2025-01-23 276.45 277.61 275.50 277.44 0.7M
2025-01-22 278.18 278.18 276.50 276.68 0.6M
2025-01-21 275.80 277.58 275.63 277.38 0.7M
2025-01-17 274.09 274.81 273.14 273.82 0.5M
2025-01-16 269.94 272.74 269.18 272.44 0.6M
2025-01-15 271.25 271.44 268.90 269.45 0.7M
2025-01-14 265.68 267.41 264.84 266.72 0.6M
2025-01-13 261.43 264.10 260.70 264.10 0.8M
2025-01-10 264.68 265.07 262.20 262.82 1.0M
2025-01-08 265.45 266.44 263.58 266.39 0.7M
2025-01-07 268.28 268.71 264.69 265.64 0.6M
2025-01-06 268.64 269.48 266.91 267.27 0.6M
2025-01-03 265.20 267.35 264.00 267.07 0.6M
2025-01-02 265.65 266.22 262.43 263.74 0.7M