iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

IGIB
🏛️ 美国 →
53.99
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 53.94 53.94 53.91 53.91 39.0K
09:31 53.91 53.91 53.90 53.90 2.4K
09:32 53.91 53.91 53.90 53.90 7.1K
09:33 53.89 53.89 53.89 53.89 0.1K
09:34 53.90 53.91 53.89 53.91 9.2K
09:35 53.91 53.91 53.91 53.91 3.3K
09:37 53.92 53.92 53.90 53.90 5.2K
09:38 53.90 53.91 53.90 53.91 12.2K
09:40 53.90 53.90 53.90 53.90 8.9K
09:41 53.90 53.90 53.89 53.89 2.5K
09:42 53.89 53.89 53.89 53.89 2.0K
09:43 53.89 53.89 53.88 53.88 0.7K
09:44 53.88 53.88 53.88 53.88 8.4K
09:46 53.87 53.87 53.87 53.87 2.1K
09:47 53.86 53.86 53.86 53.86 1.6K
09:48 53.86 53.86 53.86 53.86 2.6K
09:49 53.86 53.86 53.86 53.86 0.6K
09:50 53.86 53.86 53.84 53.85 3.8K
09:51 53.84 53.85 53.84 53.85 16.5K
09:52 53.84 53.85 53.84 53.85 2.2K
09:53 53.85 53.85 53.85 53.85 1.0K
09:55 53.84 53.84 53.84 53.84 1.4K
09:56 53.84 53.84 53.83 53.83 3.8K
09:57 53.84 53.84 53.82 53.82 4.6K
09:59 53.83 53.83 53.83 53.83 0.3K
10:00 53.82 53.82 53.82 53.82 1.3K
10:01 53.82 53.83 53.82 53.83 7.5K
10:03 53.83 53.83 53.83 53.83 2.0K
10:04 53.84 53.84 53.84 53.84 11.2K
10:05 53.84 53.85 53.84 53.85 6.1K
10:07 53.85 53.85 53.85 53.85 5.0K
10:08 53.86 53.86 53.86 53.86 0.9K
10:09 53.86 53.86 53.86 53.86 0.9K
10:10 53.85 53.85 53.85 53.85 1.6K
10:11 53.85 53.86 53.85 53.86 1.7K
10:12 53.85 53.85 53.85 53.85 1.5K
10:14 53.85 53.85 53.85 53.85 1.0K
10:15 53.85 53.85 53.85 53.85 3.3K
10:16 53.86 53.86 53.85 53.85 17.9K
10:18 53.85 53.86 53.85 53.85 15.6K
10:19 53.85 53.86 53.85 53.85 19.2K
10:20 53.86 53.86 53.86 53.86 7.9K
10:21 53.86 53.86 53.86 53.86 10.5K
10:22 53.86 53.86 53.85 53.85 6.6K
10:23 53.86 53.87 53.86 53.87 20.8K
10:25 53.88 53.88 53.87 53.87 3.1K
10:26 53.88 53.88 53.87 53.87 4.7K
10:28 53.87 53.88 53.87 53.88 1.6K
10:30 53.88 53.88 53.87 53.87 1.7K
10:31 53.86 53.87 53.86 53.87 3.6K
10:33 53.88 53.88 53.87 53.87 9.9K
10:34 53.87 53.88 53.87 53.88 1.8K
10:35 53.87 53.87 53.87 53.87 2.8K
10:36 53.87 53.87 53.86 53.86 8.4K
10:37 53.85 53.86 53.85 53.86 2.1K
10:38 53.85 53.86 53.85 53.86 1.3K
10:39 53.86 53.87 53.86 53.87 2.1K
10:40 53.87 53.87 53.87 53.87 0.9K
10:41 53.87 53.87 53.87 53.87 0.6K
10:42 53.87 53.87 53.87 53.87 0.2K
10:43 53.86 53.86 53.86 53.86 0.2K
10:44 53.86 53.86 53.86 53.86 1.1K
10:45 53.87 53.87 53.86 53.87 4.4K
10:46 53.87 53.87 53.86 53.86 1.3K
10:48 53.87 53.87 53.87 53.87 3.7K
10:49 53.88 53.88 53.88 53.88 0.5K
10:50 53.88 53.88 53.87 53.87 30.6K
10:52 53.87 53.87 53.87 53.87 3.2K
10:57 53.89 53.89 53.89 53.89 2.9K
10:58 53.89 53.89 53.88 53.88 7.4K
10:59 53.89 53.89 53.88 53.88 5.5K
11:00 53.87 53.87 53.87 53.87 7.5K
11:01 53.86 53.87 53.86 53.87 2.9K
11:02 53.86 53.86 53.86 53.86 6.7K
11:03 53.85 53.86 53.85 53.86 3.0K
11:04 53.85 53.85 53.85 53.85 1.6K
11:05 53.85 53.86 53.85 53.86 5.7K
11:06 53.85 53.86 53.85 53.86 2.5K
11:07 53.86 53.86 53.85 53.85 15.3K
11:08 53.86 53.86 53.85 53.86 9.5K
11:09 53.87 53.87 53.85 53.86 8.9K
11:10 53.86 53.87 53.85 53.86 6.2K
11:11 53.86 53.86 53.86 53.86 0.3K
11:13 53.86 53.86 53.86 53.85 0.7K
11:14 53.86 53.86 53.86 53.86 0.7K
11:15 53.87 53.87 53.86 53.86 1.1K
11:16 53.86 53.87 53.86 53.86 24.3K
11:17 53.85 53.85 53.85 53.85 4.7K
11:18 53.85 53.85 53.85 53.85 5.3K
11:19 53.85 53.85 53.85 53.85 5.1K
11:20 53.86 53.86 53.85 53.85 7.6K
11:21 53.86 53.86 53.86 53.86 5.1K
11:22 53.86 53.86 53.85 53.85 9.8K
11:23 53.85 53.85 53.85 53.85 9.4K
11:24 53.86 53.86 53.86 53.86 20.4K
11:25 53.85 53.85 53.85 53.85 5.1K
11:26 53.85 53.85 53.84 53.85 13.6K
11:27 53.84 53.85 53.83 53.83 6.6K
11:28 53.84 53.84 53.83 53.83 12.4K
11:29 53.83 53.84 53.83 53.84 5.7K
11:30 53.84 53.84 53.83 53.83 5.9K
11:31 53.83 53.83 53.82 53.82 19.4K
11:32 53.82 53.82 53.82 53.82 4.7K
11:33 53.83 53.83 53.82 53.83 9.4K
11:34 53.83 53.84 53.83 53.84 13.5K
11:35 53.84 53.84 53.84 53.84 15.0K
11:36 53.84 53.85 53.84 53.85 6.8K
11:37 53.85 53.85 53.85 53.85 0.8K
11:38 53.85 53.85 53.85 53.85 2.8K
11:39 53.85 53.85 53.85 53.85 2.3K
11:40 53.85 53.85 53.85 53.85 1.4K
11:41 53.85 53.85 53.84 53.85 2.5K
11:42 53.85 53.85 53.85 53.85 6.9K
11:43 53.85 53.85 53.85 53.85 1.5K
11:44 53.85 53.85 53.84 53.84 3.0K
11:45 53.84 53.85 53.84 53.85 5.3K
11:46 53.85 53.85 53.85 53.85 1.2K
11:47 53.86 53.86 53.85 53.85 4.8K
11:48 53.86 53.86 53.85 53.85 8.4K
11:49 53.85 53.86 53.85 53.86 7.4K
11:50 53.86 53.86 53.86 53.86 7.0K
11:51 53.86 53.86 53.85 53.85 21.1K
11:53 53.85 53.85 53.85 53.85 6.0K
11:54 53.86 53.86 53.86 53.86 4.8K
11:57 53.87 53.87 53.87 53.87 0.3K
11:58 53.88 53.88 53.88 53.88 4.2K
11:59 53.87 53.88 53.87 53.87 13.6K
12:00 53.88 53.89 53.87 53.88 13.6K
12:01 53.88 53.88 53.87 53.88 11.2K
12:02 53.88 53.88 53.87 53.87 7.1K
12:03 53.87 53.87 53.87 53.87 7.8K
12:04 53.87 53.87 53.87 53.87 8.3K
12:06 53.87 53.88 53.87 53.88 6.0K
12:09 53.88 53.88 53.88 53.88 2.1K
12:10 53.88 53.88 53.87 53.87 16.9K
12:11 53.88 53.88 53.88 53.88 2.1K
12:12 53.88 53.89 53.88 53.89 7.0K
12:13 53.89 53.89 53.89 53.89 8.1K
12:14 53.89 53.89 53.89 53.89 8.3K
12:16 53.90 53.90 53.88 53.88 10.9K
12:17 53.89 53.89 53.89 53.88 0.4K
12:20 53.89 53.89 53.89 53.89 1.6K
12:21 53.89 53.89 53.89 53.89 1.9K
12:22 53.89 53.90 53.89 53.90 4.7K
12:23 53.90 53.91 53.90 53.90 15.8K
12:24 53.90 53.90 53.90 53.90 1.4K
12:25 53.89 53.90 53.89 53.90 3.5K
12:27 53.90 53.90 53.90 53.90 1.6K
12:28 53.90 53.91 53.90 53.91 12.3K
12:30 53.91 53.91 53.91 53.91 0.2K
12:31 53.90 53.91 53.90 53.91 0.5K
12:32 53.90 53.91 53.90 53.91 2.6K
12:33 53.91 53.91 53.91 53.91 0.1K
12:34 53.91 53.91 53.91 53.91 8.0K
12:35 53.91 53.91 53.91 53.91 1.0K
12:36 53.90 53.91 53.90 53.91 8.1K
12:38 53.92 53.92 53.92 53.92 1.1K
12:39 53.92 53.92 53.92 53.92 5.2K
12:40 53.92 53.92 53.91 53.91 2.4K
12:41 53.92 53.92 53.92 53.92 7.6K
12:42 53.92 53.93 53.92 53.93 1.9K
12:43 53.93 53.93 53.91 53.91 11.5K
12:44 53.92 53.92 53.92 53.92 1.4K
12:45 53.92 53.92 53.92 53.92 1.5K
12:46 53.92 53.92 53.92 53.92 1.0K
12:47 53.91 53.91 53.91 53.91 13.6K
12:48 53.92 53.92 53.91 53.92 26.7K
12:49 53.91 53.91 53.90 53.91 5.4K
12:50 53.91 53.91 53.91 53.91 5.2K
12:51 53.91 53.91 53.91 53.91 0.5K
12:52 53.91 53.92 53.91 53.92 11.7K
12:54 53.92 53.92 53.92 53.92 0.6K
12:55 53.92 53.92 53.92 53.92 0.3K
12:56 53.92 53.92 53.92 53.92 0.2K
12:58 53.92 53.92 53.92 53.92 1.5K
12:59 53.92 53.92 53.91 53.92 6.8K
13:00 53.92 53.92 53.92 53.92 1.3K
13:01 53.93 53.93 53.92 53.92 32.5K
13:02 53.91 53.91 53.90 53.90 48.6K
13:03 53.91 53.91 53.91 53.91 3.3K
13:07 53.91 53.91 53.91 53.90 1.5K
13:08 53.91 53.91 53.91 53.91 0.7K
13:10 53.91 53.91 53.91 53.91 0.6K
13:11 53.91 53.92 53.91 53.92 1.9K
13:12 53.92 53.92 53.92 53.92 1.8K
13:13 53.93 53.93 53.91 53.91 9.3K
13:14 53.92 53.92 53.92 53.92 0.6K
13:15 53.91 53.91 53.91 53.91 6.9K
13:16 53.91 53.91 53.91 53.91 2.3K
13:17 53.90 53.90 53.90 53.90 1.6K
13:18 53.90 53.90 53.90 53.90 4.1K
13:19 53.90 53.90 53.90 53.90 5.1K
13:20 53.89 53.89 53.89 53.89 13.9K
13:21 53.90 53.90 53.89 53.89 23.2K
13:22 53.89 53.89 53.88 53.88 7.6K
13:23 53.88 53.88 53.88 53.88 5.4K
13:24 53.88 53.88 53.87 53.88 6.3K
13:25 53.88 53.89 53.88 53.89 32.4K
13:26 53.89 53.89 53.89 53.88 0.4K
13:27 53.89 53.89 53.89 53.89 0.3K
13:28 53.89 53.89 53.89 53.89 2.3K
13:29 53.88 53.89 53.88 53.89 0.4K
13:31 53.88 53.89 53.88 53.88 12.6K
13:32 53.88 53.88 53.87 53.87 2.2K
13:34 53.88 53.88 53.88 53.88 0.7K
13:35 53.87 53.87 53.87 53.87 0.7K
13:36 53.87 53.87 53.87 53.87 12.0K
13:38 53.86 53.86 53.86 53.86 1.7K
13:39 53.86 53.86 53.86 53.86 15.2K
13:41 53.87 53.87 53.86 53.86 0.5K
13:42 53.87 53.87 53.87 53.87 0.3K
13:43 53.87 53.87 53.86 53.86 3.0K
13:44 53.87 53.88 53.87 53.88 7.8K
13:45 53.89 53.89 53.87 53.87 7.0K
13:46 53.88 53.88 53.88 53.87 2.4K
13:47 53.88 53.88 53.88 53.88 9.3K
13:48 53.89 53.89 53.88 53.89 20.8K
13:49 53.88 53.88 53.88 53.88 4.7K
13:50 53.88 53.88 53.87 53.88 1.2K
13:51 53.88 53.88 53.88 53.88 18.2K
13:52 53.87 53.87 53.87 53.87 8.4K
13:53 53.88 53.88 53.88 53.88 22.3K
13:55 53.89 53.89 53.89 53.89 0.4K
13:56 53.89 53.89 53.89 53.89 1.7K
13:57 53.89 53.90 53.89 53.90 2.2K
13:58 53.90 53.90 53.90 53.90 0.2K
13:59 53.89 53.89 53.89 53.89 22.4K
14:00 53.89 53.89 53.89 53.89 11.6K
14:01 53.89 53.89 53.89 53.89 7.0K
14:04 53.90 53.90 53.90 53.90 0.3K
14:05 53.90 53.90 53.90 53.89 19.6K
14:06 53.90 53.90 53.90 53.90 1.0K
14:07 53.90 53.91 53.90 53.91 2.3K
14:08 53.91 53.91 53.89 53.89 14.4K
14:09 53.90 53.90 53.90 53.90 0.3K
14:10 53.91 53.91 53.91 53.91 22.2K
14:11 53.90 53.90 53.89 53.89 11.8K
14:12 53.88 53.88 53.88 53.88 7.7K
14:13 53.89 53.89 53.89 53.89 1.4K
14:14 53.89 53.89 53.89 53.89 4.1K
14:15 53.90 53.90 53.89 53.89 12.1K
14:16 53.90 53.90 53.89 53.89 22.7K
14:17 53.88 53.88 53.88 53.88 0.3K
14:18 53.89 53.89 53.89 53.89 3.2K
14:19 53.89 53.89 53.89 53.89 11.3K
14:20 53.90 53.90 53.89 53.89 11.7K
14:21 53.88 53.89 53.88 53.89 5.9K
14:22 53.90 53.90 53.90 53.90 2.4K
14:24 53.90 53.90 53.89 53.90 2.5K
14:25 53.90 53.90 53.89 53.89 12.4K
14:26 53.89 53.89 53.88 53.88 1.0K
14:27 53.89 53.89 53.89 53.89 4.3K
14:29 53.89 53.89 53.89 53.89 3.5K
14:30 53.89 53.90 53.89 53.90 12.0K
14:31 53.89 53.90 53.89 53.90 14.7K
14:32 53.90 53.90 53.90 53.90 5.3K
14:33 53.89 53.89 53.89 53.89 4.5K
14:34 53.89 53.90 53.89 53.90 5.6K
14:35 53.89 53.90 53.89 53.90 1.8K
14:36 53.89 53.90 53.89 53.90 4.1K
14:38 53.90 53.90 53.89 53.89 2.8K
14:39 53.90 53.90 53.90 53.90 3.4K
14:40 53.90 53.91 53.90 53.91 5.6K
14:41 53.91 53.91 53.91 53.91 1.3K
14:42 53.91 53.91 53.90 53.91 64.9K
14:43 53.91 53.91 53.90 53.90 82.0K
14:44 53.91 53.91 53.90 53.90 49.3K
14:47 53.90 53.91 53.90 53.91 0.7K
14:49 53.91 53.92 53.91 53.92 36.0K
14:50 53.92 53.92 53.92 53.92 5.1K
14:51 53.92 53.92 53.91 53.91 2.1K
14:52 53.92 53.92 53.92 53.92 17.8K
14:53 53.93 53.94 53.93 53.94 3.1K
14:54 53.94 53.94 53.93 53.93 7.6K
14:55 53.93 53.93 53.93 53.93 13.0K
14:56 53.93 53.93 53.92 53.93 8.4K
14:57 53.92 53.92 53.91 53.92 14.1K
14:58 53.91 53.92 53.91 53.92 7.4K
14:59 53.92 53.92 53.92 53.92 2.3K
15:00 53.92 53.92 53.92 53.92 9.9K
15:01 53.92 53.92 53.91 53.91 27.8K
15:02 53.92 53.92 53.91 53.91 23.7K
15:04 53.92 53.92 53.92 53.92 0.4K
15:05 53.92 53.92 53.91 53.91 17.6K
15:06 53.91 53.92 53.91 53.91 22.4K
15:07 53.92 53.92 53.92 53.92 4.5K
15:08 53.92 53.93 53.92 53.93 13.2K
15:09 53.93 53.93 53.93 53.93 20.0K
15:10 53.93 53.93 53.92 53.92 42.6K
15:11 53.92 53.93 53.92 53.92 25.2K
15:12 53.93 53.93 53.93 53.93 5.8K
15:14 53.93 53.94 53.93 53.94 6.4K
15:15 53.94 53.94 53.94 53.94 11.6K
15:17 53.94 53.94 53.94 53.94 13.1K
15:18 53.94 53.94 53.94 53.94 0.5K
15:19 53.94 53.94 53.94 53.94 2.3K
15:20 53.93 53.93 53.92 53.92 10.1K
15:21 53.93 53.93 53.93 53.93 0.4K
15:22 53.93 53.93 53.92 53.92 1.8K
15:23 53.92 53.92 53.92 53.92 2.1K
15:24 53.93 53.93 53.93 53.93 2.6K
15:25 53.93 53.93 53.93 53.93 0.9K
15:26 53.93 53.93 53.93 53.93 0.3K
15:27 53.92 53.93 53.92 53.92 7.1K
15:28 53.93 53.93 53.93 53.93 2.0K
15:29 53.93 53.93 53.93 53.93 1.3K
15:31 53.93 53.93 53.93 53.93 1.7K
15:32 53.93 53.93 53.93 53.93 2.5K
15:33 53.93 53.93 53.93 53.93 0.2K
15:34 53.93 53.93 53.93 53.93 0.3K
15:35 53.93 53.93 53.93 53.93 2.0K
15:37 53.93 53.93 53.93 53.93 2.0K
15:38 53.93 53.93 53.92 53.92 1.8K
15:39 53.92 53.93 53.92 53.93 1.5K
15:40 53.93 53.93 53.93 53.93 0.7K
15:41 53.93 53.93 53.93 53.93 2.1K
15:42 53.93 53.93 53.93 53.93 1.2K
15:43 53.93 53.93 53.93 53.93 1.0K
15:44 53.93 53.93 53.92 53.92 1.1K
15:45 53.93 53.93 53.93 53.93 1.5K
15:46 53.92 53.93 53.92 53.93 1.2K
15:47 53.93 53.93 53.93 53.93 0.2K
15:48 53.93 53.93 53.93 53.93 3.1K
15:49 53.92 53.93 53.92 53.93 9.1K
15:50 53.93 53.93 53.93 53.93 23.4K
15:51 53.93 53.93 53.93 53.93 1.2K
15:52 53.93 53.93 53.93 53.93 3.7K
15:53 53.93 53.94 53.93 53.94 43.7K
15:54 53.94 53.94 53.94 53.94 27.4K
15:55 53.94 53.94 53.93 53.93 20.3K
15:56 53.93 53.93 53.93 53.93 1.5K
15:58 53.93 53.94 53.93 53.94 19.5K
15:59 53.94 53.94 53.93 53.93 53.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.97 54.03 53.90 53.99 2.3M
2025-09-25 53.94 53.94 53.82 53.93 2.5M
2025-09-24 54.16 54.16 54.04 54.06 1.8M
2025-09-23 54.20 54.22 54.13 54.21 2.6M
2025-09-22 54.21 54.21 54.12 54.12 1.9M
2025-09-19 54.20 54.23 54.14 54.21 2.7M
2025-09-18 54.17 54.23 54.10 54.21 3.1M
2025-09-17 54.41 54.50 54.17 54.26 2.8M
2025-09-16 54.37 54.40 54.31 54.37 2.8M
2025-09-15 54.33 54.38 54.31 54.35 1.8M
2025-09-12 54.25 54.25 54.15 54.23 1.5M
2025-09-11 54.25 54.39 54.24 54.30 2.1M
2025-09-10 54.17 54.26 54.14 54.17 1.9M
2025-09-09 54.10 54.14 53.98 54.04 2.3M
2025-09-08 54.15 54.15 54.06 54.10 1.6M
2025-09-05 54.09 54.11 53.99 54.00 1.6M
2025-09-04 53.64 53.80 53.60 53.80 2.2M
2025-09-03 53.36 53.56 53.35 53.50 1.9M
2025-09-02 53.25 53.33 53.23 53.33 1.1M
2025-08-29 53.68 53.69 53.61 53.65 1.9M
2025-08-28 53.68 53.76 53.66 53.72 1.7M
2025-08-27 53.54 53.67 53.51 53.67 5.2M
2025-08-26 53.56 53.63 53.51 53.62 1.9M
2025-08-25 53.58 53.61 53.53 53.53 2.4M
2025-08-22 53.41 53.69 53.37 53.64 2.2M
2025-08-21 53.39 53.40 53.25 53.29 1.8M
2025-08-20 53.42 53.50 53.40 53.46 2.8M
2025-08-19 53.41 53.45 53.39 53.44 1.8M
2025-08-18 53.47 53.47 53.33 53.36 1.7M
2025-08-15 53.47 53.50 53.38 53.40 1.8M
2025-08-14 53.49 53.51 53.41 53.45 1.9M
2025-08-13 53.55 53.62 53.53 53.59 2.4M
2025-08-12 53.29 53.40 53.26 53.40 1.2M
2025-08-11 53.33 53.38 53.29 53.33 1.2M
2025-08-08 53.39 53.39 53.28 53.28 1.2M
2025-08-07 53.48 53.52 53.39 53.42 1.9M
2025-08-06 53.39 53.49 53.26 53.45 1.7M
2025-08-05 53.40 53.56 53.38 53.45 1.9M
2025-08-04 53.44 53.48 53.37 53.47 1.9M
2025-08-01 53.28 53.42 53.19 53.40 3.2M
2025-07-31 53.25 53.29 53.14 53.15 2.7M
2025-07-30 53.13 53.31 53.11 53.14 2.1M
2025-07-29 53.11 53.28 53.09 53.26 2.2M
2025-07-28 53.07 53.09 53.02 53.04 1.8M
2025-07-25 53.01 53.13 52.98 53.12 1.9M
2025-07-24 52.91 53.04 52.89 52.97 1.8M
2025-07-23 53.06 53.10 53.01 53.05 1.3M
2025-07-22 53.06 53.16 53.05 53.14 1.0M
2025-07-21 53.05 53.11 53.01 53.03 1.3M
2025-07-18 52.91 52.92 52.84 52.88 1.0M
2025-07-17 52.75 52.81 52.71 52.75 1.8M
2025-07-16 52.67 52.73 52.56 52.68 2.0M
2025-07-15 52.80 52.80 52.55 52.55 2.5M
2025-07-14 52.71 52.77 52.66 52.72 1.3M
2025-07-11 52.76 52.77 52.69 52.71 1.0M
2025-07-10 52.93 52.93 52.81 52.91 2.3M
2025-07-09 52.77 52.92 52.74 52.92 1.3M
2025-07-08 52.70 52.72 52.65 52.68 1.9M
2025-07-07 52.93 52.93 52.76 52.80 1.5M
2025-07-03 53.00 53.05 52.94 52.98 0.8M
2025-07-02 52.97 53.08 52.96 53.08 1.6M
2025-07-01 53.06 53.11 52.97 53.07 2.2M
2025-06-30 53.18 53.31 53.14 53.29 1.6M
2025-06-27 53.05 53.19 53.01 53.07 1.1M
2025-06-26 53.03 53.14 52.97 53.14 1.7M
2025-06-25 52.89 52.98 52.85 52.96 1.6M
2025-06-24 52.76 53.00 52.76 52.96 1.5M
2025-06-23 52.74 52.87 52.71 52.77 1.5M
2025-06-20 52.51 52.68 52.46 52.62 1.1M
2025-06-18 52.60 52.69 52.48 52.55 1.0M
2025-06-17 52.50 52.54 52.41 52.51 1.0M
2025-06-16 52.43 52.55 52.38 52.39 0.7M
2025-06-13 52.53 52.54 52.34 52.42 1.3M
2025-06-12 52.58 52.64 52.53 52.63 1.5M
2025-06-11 52.38 52.47 52.34 52.45 1.5M
2025-06-10 52.34 52.34 52.20 52.26 1.4M
2025-06-09 52.09 52.24 52.09 52.19 1.5M
2025-06-06 52.16 52.21 52.04 52.07 1.3M
2025-06-05 52.49 52.50 52.30 52.30 1.4M
2025-06-04 52.39 52.54 52.35 52.50 1.3M
2025-06-03 52.27 52.33 52.16 52.22 1.5M
2025-06-02 52.20 52.22 52.09 52.20 1.4M
2025-05-30 52.38 52.51 52.34 52.51 1.4M
2025-05-29 52.30 52.39 52.26 52.35 5.9M
2025-05-28 52.20 52.22 52.09 52.17 2.4M
2025-05-27 52.16 52.31 52.10 52.28 1.2M
2025-05-23 52.05 52.05 51.92 51.97 0.9M
2025-05-22 51.70 51.95 51.61 51.92 2.0M
2025-05-21 51.92 52.00 51.68 51.73 1.9M
2025-05-20 52.08 52.17 52.01 52.12 1.4M
2025-05-19 51.83 52.19 51.83 52.19 1.6M
2025-05-16 52.27 52.28 52.10 52.15 1.5M
2025-05-15 51.92 52.10 51.86 52.08 1.6M
2025-05-14 51.94 51.96 51.75 51.75 2.7M
2025-05-13 51.97 52.00 51.88 51.94 2.5M
2025-05-12 51.87 51.96 51.83 51.88 1.1M
2025-05-09 52.08 52.09 51.92 51.93 1.0M
2025-05-08 52.17 52.21 51.93 51.94 1.3M
2025-05-07 52.14 52.20 52.09 52.17 0.7M
2025-05-06 51.91 52.07 51.86 52.06 0.8M
2025-05-05 51.96 51.99 51.84 51.97 2.8M
2025-05-02 51.98 52.08 51.92 51.99 1.1M
2025-05-01 52.34 52.39 52.09 52.13 1.8M
2025-04-30 52.43 52.58 52.39 52.49 1.0M
2025-04-29 52.41 52.57 52.40 52.55 1.1M
2025-04-28 52.28 52.49 52.28 52.45 0.9M
2025-04-25 52.25 52.34 52.18 52.32 0.8M
2025-04-24 51.98 52.13 51.91 52.11 1.3M
2025-04-23 52.08 52.18 51.68 51.71 1.7M
2025-04-22 51.68 51.72 51.57 51.60 2.4M
2025-04-21 51.68 51.79 51.49 51.52 0.8M
2025-04-17 51.91 51.92 51.79 51.84 1.0M
2025-04-16 51.76 51.86 51.62 51.84 1.3M
2025-04-15 51.46 51.72 51.46 51.66 1.4M
2025-04-14 51.35 51.49 51.27 51.41 2.0M
2025-04-11 51.00 51.17 50.52 51.10 2.4M
2025-04-10 51.58 51.67 51.18 51.23 3.4M
2025-04-09 50.69 51.78 50.68 51.75 3.0M
2025-04-08 51.87 51.87 51.26 51.34 2.1M
2025-04-07 52.26 52.28 51.71 51.75 5.0M
2025-04-04 52.85 52.85 52.38 52.52 3.0M
2025-04-03 52.72 53.00 52.60 52.65 1.7M
2025-04-02 52.58 52.58 52.34 52.49 1.3M
2025-04-01 52.42 52.53 52.38 52.43 5.4M
2025-03-31 52.50 52.55 52.38 52.52 1.8M
2025-03-28 52.35 52.46 52.32 52.44 1.4M
2025-03-27 52.16 52.19 52.12 52.18 1.6M
2025-03-26 52.27 52.27 52.18 52.20 2.4M
2025-03-25 52.29 52.40 52.24 52.33 3.2M
2025-03-24 52.34 52.41 52.23 52.25 2.7M
2025-03-21 52.50 52.56 52.42 52.44 1.3M
2025-03-20 52.69 52.69 52.45 52.46 1.1M
2025-03-19 52.25 52.53 52.19 52.48 1.3M
2025-03-18 52.17 52.33 52.11 52.25 1.1M
2025-03-17 52.17 52.29 52.12 52.14 1.1M
2025-03-14 52.13 52.18 52.08 52.09 2.3M
2025-03-13 51.91 52.14 51.86 52.14 2.4M
2025-03-12 52.10 52.16 51.99 52.01 2.7M
2025-03-11 52.38 52.41 52.13 52.14 2.7M
2025-03-10 52.41 52.50 52.34 52.39 2.5M
2025-03-07 52.51 52.51 52.19 52.23 2.5M
2025-03-06 52.33 52.39 52.19 52.27 3.2M
2025-03-05 52.58 52.63 52.37 52.37 1.7M
2025-03-04 52.65 52.71 52.50 52.54 2.0M
2025-03-03 52.42 52.62 52.37 52.62 2.6M
2025-02-28 52.62 52.71 52.53 52.70 2.8M
2025-02-27 52.49 52.56 52.45 52.49 1.3M
2025-02-26 52.54 52.63 52.45 52.61 2.6M
2025-02-25 52.48 52.53 52.43 52.52 1.5M
2025-02-24 52.16 52.29 52.11 52.23 2.7M
2025-02-21 52.02 52.22 52.00 52.14 1.2M
2025-02-20 51.96 52.00 51.91 51.97 1.6M
2025-02-19 51.83 51.91 51.78 51.88 1.7M
2025-02-18 51.84 51.96 51.80 51.82 2.8M
2025-02-14 52.05 52.09 51.98 51.99 1.0M
2025-02-13 51.68 51.86 51.68 51.80 1.6M
2025-02-12 51.46 51.52 51.38 51.49 1.2M
2025-02-11 51.70 51.76 51.68 51.73 1.6M
2025-02-10 51.81 51.91 51.77 51.82 1.4M
2025-02-07 51.83 51.84 51.72 51.79 1.3M
2025-02-06 51.99 52.02 51.89 51.93 1.7M
2025-02-05 51.97 52.09 51.93 52.01 1.6M
2025-02-04 51.62 51.81 51.57 51.77 3.4M
2025-02-03 51.72 51.83 51.59 51.67 2.3M
2025-01-31 51.97 52.02 51.79 51.87 2.1M
2025-01-30 51.91 52.00 51.90 51.95 1.6M
2025-01-29 51.90 51.95 51.70 51.84 1.2M
2025-01-28 51.78 51.90 51.77 51.89 1.2M
2025-01-27 51.86 51.91 51.78 51.90 1.7M
2025-01-24 51.53 51.67 51.49 51.61 1.7M
2025-01-23 51.45 51.54 51.41 51.54 2.1M
2025-01-22 51.70 51.71 51.55 51.57 2.3M
2025-01-21 51.62 51.71 51.60 51.71 2.4M
2025-01-17 51.56 51.57 51.46 51.50 1.0M
2025-01-16 51.36 51.55 51.27 51.47 2.4M
2025-01-15 51.37 51.41 51.27 51.35 1.6M
2025-01-14 50.90 50.91 50.80 50.87 1.4M
2025-01-13 50.93 50.93 50.81 50.82 1.9M
2025-01-10 51.08 51.11 50.90 50.94 2.5M
2025-01-08 51.14 51.30 51.14 51.27 2.9M
2025-01-07 51.37 51.37 51.14 51.20 3.6M
2025-01-06 51.44 51.45 51.34 51.38 1.1M
2025-01-03 51.56 51.62 51.43 51.44 1.3M
2025-01-02 51.60 51.68 51.46 51.53 1.9M