iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD
🏛️ États-Unis →
111.21
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 111.65 111.68 111.62 111.62 36.0K
09:31 111.63 111.63 111.61 111.61 22.1K
09:32 111.63 111.63 111.59 111.60 40.6K
09:33 111.59 111.61 111.59 111.61 10.2K
09:34 111.61 111.61 111.58 111.58 83.4K
09:35 111.59 111.60 111.59 111.59 84.5K
09:36 111.59 111.60 111.58 111.59 40.1K
09:37 111.59 111.61 111.59 111.61 136.2K
09:38 111.62 111.62 111.62 111.62 17.1K
09:39 111.61 111.63 111.60 111.60 11.5K
09:40 111.60 111.62 111.60 111.62 190.3K
09:41 111.62 111.62 111.62 111.62 6.5K
09:42 111.62 111.62 111.61 111.62 70.8K
09:43 111.60 111.60 111.58 111.59 12.8K
09:44 111.59 111.61 111.59 111.60 21.6K
09:45 111.63 111.64 111.62 111.63 319.3K
09:46 111.62 111.64 111.61 111.61 165.6K
09:47 111.60 111.60 111.59 111.59 12.3K
09:48 111.58 111.59 111.56 111.59 310.8K
09:49 111.59 111.60 111.57 111.57 560.7K
09:50 111.57 111.58 111.56 111.56 319.8K
09:51 111.56 111.57 111.54 111.55 24.9K
09:52 111.54 111.56 111.54 111.54 15.8K
09:53 111.55 111.55 111.54 111.54 15.6K
09:54 111.53 111.54 111.53 111.54 19.5K
09:55 111.53 111.54 111.53 111.53 7.2K
09:56 111.54 111.54 111.54 111.54 11.6K
09:57 111.55 111.58 111.55 111.58 48.3K
09:58 111.57 111.57 111.56 111.56 24.2K
09:59 111.55 111.55 111.54 111.54 8.2K
10:00 111.54 111.56 111.54 111.55 55.9K
10:01 111.55 111.56 111.52 111.52 68.9K
10:02 111.52 111.52 111.52 111.52 7.9K
10:03 111.52 111.52 111.51 111.52 31.6K
10:04 111.52 111.53 111.52 111.52 14.8K
10:05 111.52 111.53 111.51 111.52 47.8K
10:06 111.52 111.52 111.50 111.51 351.9K
10:07 111.51 111.53 111.51 111.53 4.5K
10:08 111.52 111.54 111.52 111.54 23.8K
10:09 111.55 111.55 111.54 111.55 26.2K
10:10 111.55 111.55 111.54 111.55 18.0K
10:11 111.56 111.56 111.53 111.53 36.3K
10:12 111.53 111.55 111.53 111.53 14.7K
10:13 111.55 111.55 111.52 111.53 9.4K
10:14 111.54 111.54 111.53 111.54 3.6K
10:15 111.54 111.55 111.53 111.55 23.4K
10:16 111.56 111.56 111.54 111.55 30.8K
10:17 111.54 111.54 111.53 111.54 16.2K
10:18 111.54 111.54 111.52 111.53 13.2K
10:19 111.53 111.54 111.53 111.53 211.4K
10:20 111.54 111.54 111.53 111.54 19.3K
10:21 111.54 111.54 111.52 111.52 18.9K
10:22 111.52 111.53 111.51 111.52 21.7K
10:23 111.53 111.53 111.52 111.52 32.2K
10:24 111.52 111.52 111.49 111.49 18.6K
10:25 111.49 111.49 111.49 111.49 14.1K
10:26 111.49 111.50 111.49 111.50 3.9K
10:27 111.51 111.51 111.51 111.51 23.4K
10:28 111.51 111.53 111.51 111.53 7.6K
10:30 111.54 111.54 111.52 111.52 23.2K
10:31 111.53 111.53 111.52 111.52 8.9K
10:32 111.52 111.53 111.52 111.53 15.1K
10:33 111.55 111.55 111.53 111.53 203.8K
10:34 111.54 111.55 111.54 111.54 21.0K
10:35 111.55 111.55 111.55 111.55 25.8K
10:36 111.55 111.55 111.54 111.55 13.6K
10:37 111.54 111.55 111.54 111.55 9.1K
10:38 111.55 111.55 111.53 111.54 79.2K
10:39 111.54 111.54 111.53 111.54 46.6K
10:40 111.55 111.57 111.55 111.57 13.7K
10:41 111.57 111.58 111.57 111.58 12.5K
10:42 111.58 111.59 111.58 111.58 13.2K
10:43 111.59 111.59 111.58 111.59 18.0K
10:44 111.59 111.59 111.58 111.58 5.5K
10:45 111.58 111.58 111.57 111.57 23.1K
10:46 111.58 111.58 111.58 111.58 125.6K
10:47 111.58 111.58 111.54 111.55 64.7K
10:48 111.56 111.56 111.56 111.56 10.1K
10:49 111.57 111.57 111.57 111.57 179.1K
10:50 111.57 111.58 111.56 111.58 220.9K
10:51 111.58 111.58 111.57 111.58 65.8K
10:52 111.57 111.57 111.55 111.56 48.7K
10:53 111.56 111.58 111.56 111.57 11.7K
10:54 111.57 111.58 111.57 111.58 61.4K
10:55 111.57 111.57 111.56 111.56 25.4K
10:56 111.57 111.57 111.56 111.57 142.6K
10:57 111.57 111.57 111.56 111.56 35.3K
10:58 111.56 111.56 111.55 111.56 59.7K
10:59 111.56 111.56 111.55 111.55 13.2K
11:00 111.55 111.55 111.53 111.54 244.0K
11:01 111.54 111.54 111.53 111.54 194.6K
11:02 111.56 111.56 111.55 111.55 102.2K
11:03 111.55 111.55 111.54 111.55 49.0K
11:04 111.54 111.55 111.53 111.53 196.9K
11:05 111.53 111.54 111.52 111.54 88.9K
11:06 111.53 111.53 111.51 111.52 81.8K
11:07 111.52 111.52 111.49 111.51 199.9K
11:08 111.51 111.51 111.50 111.50 536.3K
11:09 111.51 111.52 111.51 111.52 279.3K
11:10 111.52 111.52 111.51 111.52 26.3K
11:11 111.51 111.52 111.51 111.51 29.4K
11:12 111.52 111.55 111.52 111.55 93.6K
11:13 111.55 111.55 111.54 111.54 8.4K
11:14 111.55 111.55 111.54 111.55 23.8K
11:15 111.58 111.58 111.56 111.57 30.8K
11:16 111.56 111.57 111.56 111.57 71.8K
11:17 111.57 111.57 111.56 111.57 252.9K
11:18 111.57 111.57 111.56 111.56 105.7K
11:19 111.56 111.57 111.55 111.55 26.3K
11:20 111.55 111.55 111.54 111.55 213.6K
11:21 111.55 111.55 111.55 111.55 14.9K
11:22 111.54 111.54 111.53 111.54 324.4K
11:23 111.53 111.54 111.53 111.53 20.4K
11:24 111.53 111.53 111.52 111.52 33.9K
11:25 111.52 111.52 111.51 111.51 25.6K
11:26 111.52 111.54 111.52 111.54 56.9K
11:27 111.53 111.54 111.53 111.53 4.5K
11:28 111.53 111.53 111.52 111.52 9.7K
11:29 111.52 111.53 111.52 111.53 8.0K
11:30 111.54 111.55 111.53 111.54 33.3K
11:31 111.54 111.54 111.52 111.52 52.8K
11:32 111.52 111.53 111.52 111.53 49.3K
11:33 111.53 111.53 111.50 111.50 174.5K
11:34 111.50 111.51 111.50 111.50 34.8K
11:35 111.51 111.51 111.50 111.50 84.6K
11:37 111.52 111.53 111.52 111.53 67.9K
11:38 111.53 111.53 111.52 111.52 45.0K
11:39 111.52 111.53 111.52 111.52 17.5K
11:40 111.52 111.54 111.52 111.54 68.5K
11:41 111.54 111.55 111.54 111.55 45.3K
11:42 111.55 111.56 111.55 111.56 6.3K
11:43 111.56 111.57 111.55 111.57 17.7K
11:44 111.56 111.57 111.56 111.57 13.4K
11:45 111.58 111.60 111.58 111.60 33.1K
11:46 111.59 111.61 111.59 111.59 17.8K
11:47 111.60 111.61 111.60 111.60 19.9K
11:48 111.60 111.60 111.59 111.59 1.0K
11:49 111.59 111.59 111.59 111.59 2.7K
11:50 111.59 111.59 111.59 111.59 7.1K
11:51 111.60 111.60 111.59 111.59 2.4K
11:52 111.60 111.60 111.60 111.59 8.3K
11:53 111.59 111.60 111.59 111.60 71.0K
11:54 111.60 111.60 111.60 111.60 2.8K
11:55 111.60 111.61 111.60 111.60 18.7K
11:56 111.61 111.61 111.61 111.61 8.3K
11:57 111.61 111.62 111.61 111.62 6.7K
11:58 111.62 111.62 111.61 111.61 41.1K
11:59 111.61 111.61 111.61 111.61 24.8K
12:00 111.61 111.63 111.60 111.63 88.4K
12:01 111.63 111.63 111.59 111.59 56.4K
12:02 111.61 111.61 111.61 111.61 19.1K
12:03 111.59 111.60 111.59 111.59 425.9K
12:04 111.59 111.59 111.59 111.59 117.8K
12:05 111.59 111.60 111.59 111.59 637.0K
12:06 111.60 111.60 111.58 111.58 24.5K
12:07 111.58 111.59 111.58 111.58 17.5K
12:08 111.57 111.58 111.57 111.57 5.7K
12:09 111.58 111.58 111.57 111.58 34.1K
12:10 111.58 111.58 111.57 111.58 4.2K
12:11 111.58 111.58 111.58 111.58 132.1K
12:12 111.57 111.58 111.57 111.57 5.8K
12:13 111.58 111.58 111.58 111.58 3.5K
12:14 111.59 111.59 111.58 111.59 158.5K
12:15 111.57 111.58 111.57 111.57 79.0K
12:16 111.57 111.59 111.57 111.59 44.3K
12:17 111.59 111.60 111.58 111.58 108.1K
12:18 111.59 111.59 111.59 111.59 2.0K
12:19 111.59 111.62 111.59 111.62 122.2K
12:20 111.63 111.64 111.62 111.64 8.8K
12:21 111.64 111.65 111.64 111.64 19.3K
12:22 111.64 111.64 111.64 111.64 83.4K
12:23 111.64 111.65 111.64 111.64 110.2K
12:24 111.65 111.65 111.64 111.65 105.9K
12:25 111.65 111.65 111.64 111.64 11.2K
12:26 111.64 111.66 111.64 111.66 32.1K
12:27 111.65 111.66 111.64 111.64 20.4K
12:28 111.65 111.65 111.64 111.65 12.8K
12:29 111.65 111.66 111.65 111.66 27.2K
12:30 111.65 111.65 111.64 111.64 21.8K
12:31 111.64 111.64 111.63 111.63 119.7K
12:32 111.65 111.65 111.65 111.65 149.8K
12:33 111.64 111.65 111.64 111.65 10.5K
12:34 111.64 111.64 111.63 111.63 19.2K
12:35 111.58 111.60 111.58 111.58 175.2K
12:36 111.56 111.56 111.52 111.53 34.0K
12:37 111.54 111.56 111.54 111.56 113.4K
12:38 111.56 111.60 111.56 111.59 19.7K
12:39 111.59 111.61 111.59 111.61 51.1K
12:40 111.60 111.60 111.59 111.60 289.7K
12:41 111.60 111.61 111.59 111.60 132.0K
12:42 111.59 111.59 111.58 111.59 15.2K
12:43 111.58 111.58 111.56 111.57 14.4K
12:44 111.57 111.58 111.55 111.58 132.0K
12:45 111.58 111.58 111.57 111.58 61.4K
12:46 111.58 111.58 111.55 111.55 42.7K
12:47 111.56 111.57 111.55 111.57 49.7K
12:48 111.58 111.58 111.57 111.57 20.1K
12:49 111.57 111.58 111.56 111.56 18.5K
12:50 111.55 111.55 111.55 111.55 54.0K
12:51 111.56 111.56 111.54 111.54 132.0K
12:52 111.55 111.55 111.53 111.53 33.9K
12:53 111.53 111.53 111.53 111.53 43.9K
12:54 111.53 111.53 111.53 111.53 19.9K
12:55 111.53 111.53 111.52 111.52 24.0K
12:56 111.51 111.53 111.51 111.52 46.1K
12:57 111.52 111.52 111.52 111.52 4.0K
12:58 111.53 111.53 111.51 111.51 39.9K
12:59 111.51 111.52 111.51 111.52 54.7K
13:00 111.52 111.52 111.52 111.52 13.0K
13:01 111.52 111.53 111.51 111.52 208.0K
13:02 111.52 111.53 111.52 111.52 55.2K
13:03 111.52 111.52 111.51 111.51 78.2K
13:04 111.51 111.51 111.50 111.51 92.3K
13:05 111.50 111.51 111.50 111.50 79.6K
13:06 111.50 111.51 111.50 111.51 229.7K
13:07 111.51 111.52 111.51 111.52 32.8K
13:08 111.52 111.52 111.52 111.52 4.2K
13:09 111.52 111.52 111.52 111.52 41.2K
13:10 111.51 111.52 111.51 111.52 19.7K
13:11 111.52 111.52 111.51 111.51 46.4K
13:12 111.50 111.53 111.50 111.52 30.0K
13:13 111.52 111.53 111.51 111.51 27.4K
13:14 111.51 111.52 111.51 111.52 14.1K
13:16 111.52 111.53 111.52 111.53 17.6K
13:17 111.53 111.55 111.52 111.55 102.5K
13:18 111.55 111.55 111.54 111.55 40.6K
13:19 111.55 111.55 111.54 111.55 35.1K
13:20 111.54 111.55 111.54 111.55 35.7K
13:21 111.56 111.56 111.56 111.56 4.0K
13:22 111.56 111.57 111.56 111.57 30.4K
13:23 111.59 111.59 111.58 111.58 11.4K
13:24 111.58 111.60 111.58 111.60 26.6K
13:25 111.60 111.60 111.60 111.60 0.2K
13:26 111.60 111.62 111.60 111.61 56.1K
13:27 111.61 111.62 111.60 111.60 29.9K
13:28 111.60 111.63 111.60 111.63 43.6K
13:29 111.62 111.62 111.61 111.61 26.3K
13:30 111.61 111.62 111.60 111.62 57.8K
13:31 111.61 111.61 111.61 111.61 7.6K
13:32 111.61 111.62 111.61 111.62 138.4K
13:33 111.62 111.62 111.62 111.62 22.8K
13:34 111.62 111.62 111.60 111.60 94.2K
13:35 111.60 111.62 111.60 111.62 16.1K
13:36 111.62 111.65 111.62 111.65 98.0K
13:37 111.65 111.65 111.64 111.65 34.7K
13:38 111.65 111.70 111.65 111.69 155.1K
13:39 111.68 111.68 111.67 111.67 20.5K
13:40 111.66 111.67 111.66 111.67 320.8K
13:41 111.67 111.69 111.67 111.69 79.0K
13:42 111.70 111.73 111.70 111.72 48.3K
13:43 111.72 111.73 111.71 111.72 68.9K
13:44 111.72 111.72 111.70 111.72 61.1K
13:45 111.71 111.71 111.71 111.71 12.2K
13:46 111.70 111.70 111.69 111.69 273.5K
13:47 111.69 111.71 111.69 111.69 187.6K
13:48 111.68 111.69 111.68 111.69 196.9K
13:49 111.69 111.70 111.69 111.70 252.5K
13:50 111.70 111.71 111.70 111.71 43.5K
13:51 111.71 111.71 111.71 111.71 28.7K
13:52 111.71 111.72 111.71 111.72 39.3K
13:53 111.72 111.72 111.69 111.69 339.3K
13:54 111.69 111.70 111.69 111.69 30.1K
13:55 111.69 111.70 111.69 111.70 70.1K
13:56 111.70 111.70 111.70 111.70 22.6K
13:57 111.70 111.71 111.70 111.71 16.8K
13:58 111.71 111.71 111.69 111.69 63.7K
13:59 111.70 111.70 111.69 111.69 37.7K
14:00 111.68 111.68 111.67 111.68 116.5K
14:01 111.68 111.68 111.67 111.68 72.7K
14:02 111.67 111.67 111.65 111.65 31.7K
14:03 111.63 111.65 111.63 111.65 56.9K
14:04 111.66 111.66 111.66 111.66 9.2K
14:05 111.67 111.67 111.66 111.66 41.7K
14:06 111.67 111.67 111.66 111.66 29.9K
14:07 111.65 111.66 111.65 111.66 32.3K
14:08 111.66 111.67 111.66 111.67 119.5K
14:09 111.67 111.67 111.66 111.67 21.5K
14:10 111.67 111.67 111.67 111.67 3.9K
14:11 111.66 111.67 111.66 111.67 22.4K
14:12 111.67 111.67 111.67 111.67 53.2K
14:13 111.68 111.68 111.67 111.68 87.5K
14:14 111.68 111.68 111.68 111.68 97.8K
14:15 111.68 111.68 111.67 111.67 43.0K
14:16 111.67 111.68 111.67 111.67 41.2K
14:17 111.67 111.68 111.67 111.67 31.7K
14:18 111.68 111.68 111.68 111.68 4.7K
14:19 111.68 111.68 111.68 111.68 0.1K
14:20 111.68 111.69 111.67 111.68 110.3K
14:21 111.67 111.68 111.67 111.67 18.4K
14:22 111.67 111.68 111.67 111.68 248.7K
14:23 111.67 111.67 111.67 111.67 7.9K
14:24 111.67 111.67 111.67 111.67 26.1K
14:25 111.67 111.68 111.67 111.68 24.3K
14:26 111.68 111.69 111.68 111.68 22.3K
14:27 111.68 111.68 111.68 111.68 18.2K
14:28 111.68 111.69 111.68 111.69 250.0K
14:29 111.69 111.70 111.69 111.70 115.7K
14:30 111.70 111.70 111.68 111.68 39.4K
14:31 111.67 111.69 111.67 111.69 259.9K
14:32 111.68 111.68 111.68 111.68 86.6K
14:33 111.68 111.68 111.67 111.67 4.0K
14:34 111.67 111.68 111.67 111.68 11.7K
14:35 111.68 111.68 111.67 111.68 5.4K
14:36 111.67 111.68 111.67 111.67 72.3K
14:37 111.65 111.66 111.65 111.66 68.5K
14:38 111.66 111.66 111.64 111.64 426.5K
14:39 111.64 111.65 111.64 111.64 142.8K
14:40 111.64 111.64 111.63 111.63 44.8K
14:41 111.63 111.64 111.63 111.63 114.3K
14:42 111.63 111.64 111.63 111.64 162.3K
14:43 111.64 111.64 111.63 111.64 17.5K
14:44 111.63 111.64 111.63 111.64 32.6K
14:45 111.64 111.64 111.63 111.64 199.2K
14:46 111.63 111.64 111.63 111.64 262.1K
14:47 111.64 111.65 111.63 111.64 131.8K
14:48 111.63 111.65 111.63 111.65 79.2K
14:49 111.64 111.64 111.64 111.64 34.9K
14:50 111.64 111.64 111.63 111.64 13.2K
14:51 111.64 111.64 111.63 111.63 110.1K
14:52 111.63 111.63 111.63 111.63 20.6K
14:53 111.63 111.63 111.62 111.63 5.9K
14:54 111.63 111.63 111.63 111.63 7.5K
14:55 111.63 111.63 111.59 111.61 79.4K
14:56 111.61 111.61 111.60 111.61 20.1K
14:57 111.59 111.59 111.58 111.58 59.8K
14:58 111.59 111.60 111.58 111.60 126.3K
14:59 111.60 111.61 111.60 111.61 349.4K
15:00 111.63 111.63 111.60 111.61 93.4K
15:01 111.60 111.61 111.60 111.60 37.8K
15:02 111.61 111.61 111.60 111.61 19.8K
15:03 111.62 111.62 111.62 111.62 34.4K
15:04 111.62 111.62 111.61 111.61 227.1K
15:05 111.61 111.61 111.61 111.61 4.8K
15:06 111.61 111.61 111.60 111.61 485.3K
15:07 111.61 111.61 111.61 111.61 12.2K
15:08 111.60 111.61 111.60 111.61 46.4K
15:09 111.61 111.61 111.61 111.61 218.3K
15:10 111.61 111.61 111.60 111.61 20.6K
15:11 111.61 111.62 111.61 111.62 58.1K
15:12 111.62 111.63 111.62 111.62 80.3K
15:13 111.62 111.62 111.62 111.62 5.5K
15:14 111.62 111.63 111.61 111.63 43.3K
15:15 111.63 111.63 111.62 111.63 95.5K
15:16 111.62 111.62 111.61 111.62 16.5K
15:17 111.62 111.62 111.61 111.62 29.6K
15:18 111.62 111.63 111.62 111.63 44.0K
15:19 111.63 111.63 111.62 111.62 223.9K
15:20 111.62 111.62 111.62 111.62 11.6K
15:21 111.63 111.63 111.62 111.63 39.5K
15:22 111.63 111.63 111.63 111.63 13.9K
15:23 111.63 111.63 111.62 111.62 41.5K
15:24 111.62 111.63 111.62 111.63 22.1K
15:25 111.63 111.65 111.63 111.65 75.5K
15:26 111.65 111.66 111.65 111.66 48.1K
15:27 111.66 111.66 111.66 111.66 17.9K
15:28 111.66 111.66 111.66 111.66 98.5K
15:29 111.66 111.66 111.65 111.65 18.2K
15:30 111.64 111.66 111.64 111.66 27.9K
15:31 111.66 111.67 111.66 111.67 18.9K
15:32 111.67 111.67 111.67 111.67 72.5K
15:33 111.67 111.67 111.67 111.67 5.5K
15:34 111.66 111.67 111.66 111.67 10.2K
15:35 111.67 111.67 111.67 111.67 11.7K
15:37 111.67 111.67 111.66 111.66 38.8K
15:38 111.66 111.66 111.66 111.66 3.3K
15:39 111.66 111.67 111.66 111.67 94.9K
15:40 111.66 111.66 111.66 111.66 37.9K
15:41 111.67 111.68 111.67 111.68 100.9K
15:42 111.68 111.68 111.66 111.67 221.9K
15:43 111.67 111.68 111.67 111.68 195.0K
15:44 111.68 111.69 111.68 111.68 78.0K
15:45 111.69 111.70 111.69 111.69 111.6K
15:46 111.69 111.69 111.68 111.68 76.8K
15:47 111.68 111.68 111.67 111.67 192.6K
15:48 111.67 111.68 111.67 111.67 113.7K
15:49 111.67 111.68 111.67 111.68 45.4K
15:50 111.68 111.68 111.68 111.68 49.2K
15:51 111.67 111.70 111.67 111.70 176.7K
15:52 111.70 111.71 111.68 111.71 467.1K
15:53 111.71 111.73 111.71 111.71 376.4K
15:54 111.71 111.75 111.70 111.70 795.3K
15:55 111.70 111.70 111.69 111.70 230.7K
15:56 111.70 111.70 111.68 111.69 122.4K
15:57 111.69 111.69 111.68 111.68 98.3K
15:58 111.69 111.70 111.69 111.70 308.9K
15:59 111.70 111.71 111.69 111.71 2,088.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 111.15 111.39 110.99 111.21 32.0M
2025-09-25 111.00 111.08 110.68 111.06 37.0M
2025-09-24 111.49 111.52 111.17 111.26 34.8M
2025-09-23 111.65 111.75 111.49 111.71 31.6M
2025-09-22 111.64 111.70 111.43 111.49 25.9M
2025-09-19 111.74 111.84 111.56 111.74 26.8M
2025-09-18 111.72 111.88 111.52 111.83 37.2M
2025-09-17 112.46 112.64 111.82 112.06 35.0M
2025-09-16 112.29 112.40 112.16 112.26 28.2M
2025-09-15 112.23 112.42 112.23 112.36 21.9M
2025-09-12 111.97 112.04 111.71 112.01 26.7M
2025-09-11 111.89 112.33 111.87 112.21 28.4M
2025-09-10 111.58 111.99 111.55 111.69 30.2M
2025-09-09 111.44 111.55 111.12 111.36 24.4M
2025-09-08 111.51 111.63 111.42 111.56 29.0M
2025-09-05 111.21 111.31 111.06 111.17 36.2M
2025-09-04 110.08 110.46 109.97 110.45 43.0M
2025-09-03 109.26 109.83 109.24 109.70 34.5M
2025-09-02 108.88 109.09 108.81 109.05 31.0M
2025-08-29 109.99 110.01 109.75 109.80 32.2M
2025-08-28 110.08 110.31 110.00 110.20 26.9M
2025-08-27 109.68 110.06 109.59 110.03 25.2M
2025-08-26 109.89 110.01 109.66 109.99 23.2M
2025-08-25 109.97 110.14 109.88 109.91 19.0M
2025-08-22 109.65 110.31 109.56 110.20 34.6M
2025-08-21 109.56 109.57 109.19 109.34 25.2M
2025-08-20 109.67 109.87 109.59 109.76 25.1M
2025-08-19 109.68 109.78 109.61 109.71 26.7M
2025-08-18 109.82 109.84 109.44 109.54 19.6M
2025-08-15 109.84 109.93 109.63 109.74 20.9M
2025-08-14 110.00 110.06 109.75 109.88 18.8M
2025-08-13 110.06 110.32 110.05 110.26 27.7M
2025-08-12 109.39 109.70 109.27 109.68 26.5M
2025-08-11 109.57 109.72 109.45 109.58 24.4M
2025-08-08 109.64 109.64 109.39 109.41 16.9M
2025-08-07 109.91 110.08 109.69 109.76 29.0M
2025-08-06 109.65 109.92 109.23 109.87 31.8M
2025-08-05 109.63 109.93 109.61 109.90 25.9M
2025-08-04 109.78 109.89 109.58 109.82 31.8M
2025-08-01 109.32 109.70 109.12 109.63 46.1M
2025-07-31 109.41 109.50 109.09 109.11 31.7M
2025-07-30 109.09 109.45 108.98 109.08 23.3M
2025-07-29 108.95 109.50 108.93 109.49 26.1M
2025-07-28 108.86 108.94 108.73 108.77 21.9M
2025-07-25 108.69 109.04 108.60 108.99 26.0M
2025-07-24 108.44 108.86 108.42 108.64 23.1M
2025-07-23 108.76 108.88 108.65 108.80 20.8M
2025-07-22 108.76 109.03 108.72 108.97 19.6M
2025-07-21 108.86 108.99 108.68 108.71 17.1M
2025-07-18 108.39 108.43 108.16 108.29 17.4M
2025-07-17 108.04 108.21 107.95 108.09 19.4M
2025-07-16 107.91 108.10 107.34 107.83 41.8M
2025-07-15 108.28 108.28 107.62 107.66 31.3M
2025-07-14 108.02 108.19 107.86 108.05 18.2M
2025-07-11 108.26 108.29 108.00 108.08 23.8M
2025-07-10 108.68 108.84 108.47 108.74 29.8M
2025-07-09 108.35 108.74 108.25 108.72 33.2M
2025-07-08 108.16 108.19 108.01 108.10 29.4M
2025-07-07 108.86 108.86 108.29 108.41 18.3M
2025-07-03 109.15 109.28 108.98 109.06 17.3M
2025-07-02 108.98 109.32 108.90 109.32 24.3M
2025-07-01 109.26 109.41 109.03 109.34 28.7M
2025-06-30 109.37 109.72 109.24 109.61 40.6M
2025-06-27 109.00 109.40 108.88 109.01 24.7M
2025-06-26 108.91 109.20 108.69 109.19 31.0M
2025-06-25 108.71 108.85 108.53 108.79 30.7M
2025-06-24 108.28 109.02 108.27 108.92 38.2M
2025-06-23 108.39 108.70 108.31 108.41 34.1M
2025-06-20 107.86 108.31 107.72 108.14 20.4M
2025-06-18 108.22 108.42 107.85 108.05 29.8M
2025-06-17 107.88 108.04 107.65 107.97 27.2M
2025-06-16 107.80 108.12 107.58 107.60 21.3M
2025-06-13 108.12 108.19 107.50 107.79 34.8M
2025-06-12 108.23 108.44 108.08 108.44 26.5M
2025-06-11 107.68 107.97 107.56 107.84 20.6M
2025-06-10 107.65 107.69 107.26 107.50 20.4M
2025-06-09 106.99 107.38 106.94 107.24 18.9M
2025-06-06 107.22 107.35 106.91 106.92 31.1M
2025-06-05 107.94 107.99 107.51 107.57 29.8M
2025-06-04 107.63 108.05 107.52 107.90 28.0M
2025-06-03 107.24 107.41 106.99 107.12 24.1M
2025-06-02 106.99 107.08 106.69 107.07 24.2M
2025-05-30 107.45 107.77 107.35 107.77 29.9M
2025-05-29 107.33 107.56 107.20 107.46 31.0M
2025-05-28 107.03 107.10 106.67 106.98 29.1M
2025-05-27 106.92 107.33 106.52 107.24 29.2M
2025-05-23 106.41 106.57 106.09 106.28 21.4M
2025-05-22 105.54 106.25 105.39 106.20 34.0M
2025-05-21 106.36 106.54 105.57 105.66 35.5M
2025-05-20 106.80 106.98 106.61 106.85 23.0M
2025-05-19 106.16 107.17 106.06 107.11 33.6M
2025-05-16 107.39 107.40 106.95 107.10 21.9M
2025-05-15 106.39 106.96 106.32 106.90 30.0M
2025-05-14 106.58 106.71 106.10 106.14 25.3M
2025-05-13 106.69 106.82 106.47 106.68 32.0M
2025-05-12 106.59 106.83 106.49 106.59 28.3M
2025-05-09 106.93 107.03 106.58 106.61 18.3M
2025-05-08 107.35 107.43 106.65 106.65 25.1M
2025-05-07 107.19 107.30 107.00 107.19 19.9M
2025-05-06 106.46 106.98 106.37 106.97 29.9M
2025-05-05 106.64 106.81 106.30 106.76 20.0M
2025-05-02 106.84 107.04 106.70 106.91 20.3M
2025-05-01 107.76 107.76 107.09 107.17 28.1M
2025-04-30 108.13 108.29 107.81 107.98 35.1M
2025-04-29 108.06 108.50 108.05 108.49 19.3M
2025-04-28 107.89 108.35 107.88 108.24 18.3M
2025-04-25 107.83 108.04 107.65 107.99 14.6M
2025-04-24 107.06 107.48 106.87 107.42 23.8M
2025-04-23 107.55 107.67 106.31 106.33 31.2M
2025-04-22 106.18 106.23 105.82 105.86 20.9M
2025-04-21 106.21 106.38 105.51 105.60 23.5M
2025-04-17 106.91 107.00 106.57 106.75 12.0M
2025-04-16 106.55 106.91 106.28 106.90 24.6M
2025-04-15 105.93 106.61 105.88 106.45 20.5M
2025-04-14 105.99 106.09 105.48 105.88 28.1M
2025-04-11 104.53 105.43 103.45 105.23 41.7M
2025-04-10 105.96 106.35 105.06 105.25 55.8M
2025-04-09 104.09 107.11 103.77 107.07 77.4M
2025-04-08 106.84 106.91 104.97 105.31 56.7M
2025-04-07 107.77 108.27 106.36 106.66 62.6M
2025-04-04 109.13 109.47 108.50 108.78 60.8M
2025-04-03 109.11 109.54 108.75 108.90 41.7M
2025-04-02 109.01 109.01 108.35 108.91 24.8M
2025-04-01 108.53 108.90 108.48 108.66 22.6M
2025-03-31 108.75 108.82 108.30 108.69 29.8M
2025-03-28 108.30 108.53 108.15 108.48 27.4M
2025-03-27 107.77 107.87 107.64 107.83 22.0M
2025-03-26 108.22 108.22 107.91 107.96 17.1M
2025-03-25 108.29 108.62 108.19 108.40 22.7M
2025-03-24 108.64 108.64 108.21 108.29 25.2M
2025-03-21 108.98 109.10 108.69 108.76 26.4M
2025-03-20 109.64 109.65 108.90 108.91 27.1M
2025-03-19 108.45 109.18 108.28 109.07 27.7M
2025-03-18 108.14 108.66 108.02 108.43 27.9M
2025-03-17 108.35 108.56 108.12 108.17 17.7M
2025-03-14 108.00 108.21 107.87 107.95 31.4M
2025-03-13 107.29 108.03 107.18 108.00 43.9M
2025-03-12 108.03 108.06 107.62 107.66 35.9M
2025-03-11 108.61 108.68 107.95 107.98 42.3M
2025-03-10 108.82 109.06 108.55 108.69 34.3M
2025-03-07 109.03 109.03 108.20 108.32 32.0M
2025-03-06 108.69 108.84 108.29 108.49 40.5M
2025-03-05 109.33 109.45 108.73 108.83 45.5M
2025-03-04 109.36 109.55 109.05 109.18 46.2M
2025-03-03 108.94 109.54 108.87 109.54 42.5M
2025-02-28 109.51 109.66 109.15 109.61 29.6M
2025-02-27 109.28 109.45 109.07 109.13 27.3M
2025-02-26 109.40 109.64 109.19 109.59 23.0M
2025-02-25 109.21 109.40 109.06 109.36 26.8M
2025-02-24 108.31 108.68 108.18 108.53 23.4M
2025-02-21 108.02 108.58 107.99 108.25 30.1M
2025-02-20 107.78 107.95 107.71 107.87 24.9M
2025-02-19 107.51 107.77 107.40 107.61 26.0M
2025-02-18 107.85 107.96 107.47 107.55 17.6M
2025-02-14 108.13 108.35 107.99 107.99 14.7M
2025-02-13 107.32 107.76 107.28 107.57 20.7M
2025-02-12 106.57 106.87 106.36 106.74 31.5M
2025-02-11 107.23 107.40 107.20 107.32 19.5M
2025-02-10 107.63 107.85 107.45 107.56 15.3M
2025-02-07 107.64 107.72 107.40 107.53 23.9M
2025-02-06 108.13 108.29 107.89 108.00 22.6M
2025-02-05 108.04 108.43 107.77 108.20 30.1M
2025-02-04 106.98 107.57 106.94 107.45 25.1M
2025-02-03 107.36 107.68 107.02 107.24 21.2M
2025-01-31 107.90 108.02 107.24 107.46 28.5M
2025-01-30 107.86 108.01 107.66 107.81 22.7M
2025-01-29 107.89 107.92 107.23 107.57 25.0M
2025-01-28 107.58 107.77 107.48 107.71 22.3M
2025-01-27 107.65 107.89 107.51 107.86 19.0M
2025-01-24 106.87 107.24 106.76 107.12 13.0M
2025-01-23 106.59 106.92 106.57 106.91 18.1M
2025-01-22 107.40 107.51 107.05 107.06 18.4M
2025-01-21 107.23 107.42 107.12 107.40 20.7M
2025-01-17 106.98 107.01 106.71 106.78 18.9M
2025-01-16 106.43 106.91 106.21 106.69 24.6M
2025-01-15 106.42 106.64 106.22 106.48 32.1M
2025-01-14 105.20 105.28 104.94 105.22 27.6M
2025-01-13 105.35 105.37 105.03 105.10 18.9M
2025-01-10 105.35 105.74 105.22 105.40 24.6M
2025-01-08 105.71 106.11 105.63 106.01 30.1M
2025-01-07 106.19 106.31 105.67 105.84 25.1M
2025-01-06 106.52 106.59 106.27 106.33 24.3M
2025-01-03 107.00 107.06 106.54 106.60 22.6M
2025-01-02 107.12 107.31 106.62 106.85 19.7M