iShares A.I. Innovation and Tech Active ETF (BAI)

BAI
🏛️ États-Unis →
33.77
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 34.88 34.89 34.88 34.89 15.8K
09:31 34.95 34.95 34.95 34.95 0.2K
09:32 34.96 35.01 34.96 34.96 14.3K
09:33 35.02 35.03 35.02 35.03 1.2K
09:34 35.06 35.06 35.06 35.06 0.1K
09:35 35.00 35.01 34.99 34.99 4.4K
09:36 35.03 35.03 35.00 35.00 8.2K
09:38 35.03 35.03 35.03 35.03 0.3K
09:39 35.00 35.00 35.00 35.00 0.4K
09:40 34.97 34.97 34.97 34.97 0.3K
09:41 34.95 34.96 34.92 34.92 8.6K
09:42 34.92 34.98 34.92 34.98 10.7K
09:43 34.94 34.94 34.94 34.94 1.9K
09:45 34.92 34.92 34.91 34.91 0.3K
09:47 34.92 34.92 34.86 34.86 3.8K
09:48 34.89 34.91 34.89 34.91 1.8K
09:49 34.96 34.96 34.96 34.96 0.6K
09:50 34.95 34.96 34.95 34.96 0.3K
09:51 34.96 34.96 34.94 34.95 0.8K
09:52 34.94 34.94 34.93 34.94 1.6K
09:53 34.93 34.93 34.93 34.92 0.9K
09:54 34.93 34.94 34.93 34.94 3.2K
09:55 34.92 34.95 34.92 34.95 8.1K
09:56 34.90 34.91 34.90 34.91 2.9K
09:57 34.89 34.89 34.88 34.88 2.0K
09:58 34.87 34.88 34.87 34.88 2.6K
09:59 34.90 34.90 34.90 34.90 9.9K
10:00 34.89 34.92 34.89 34.91 1.8K
10:01 34.91 34.92 34.91 34.92 12.4K
10:02 34.94 34.94 34.94 34.94 0.2K
10:03 34.93 34.93 34.93 34.93 2.1K
10:04 34.93 34.94 34.92 34.92 3.3K
10:06 34.93 34.94 34.93 34.94 1.3K
10:07 34.94 34.95 34.94 34.95 2.8K
10:08 34.95 34.96 34.94 34.94 2.2K
10:09 34.95 34.95 34.93 34.93 17.0K
10:10 34.93 34.93 34.91 34.91 12.3K
10:11 34.92 34.92 34.87 34.87 11.5K
10:12 34.87 34.87 34.86 34.85 1.7K
10:13 34.85 34.87 34.85 34.87 4.5K
10:14 34.86 34.87 34.86 34.87 2.3K
10:15 34.86 34.86 34.84 34.84 2.1K
10:16 34.89 34.89 34.88 34.88 5.8K
10:17 34.90 34.90 34.88 34.88 4.8K
10:18 34.88 34.89 34.88 34.89 19.9K
10:19 34.90 34.90 34.89 34.90 1.8K
10:20 34.90 34.90 34.90 34.90 4.2K
10:21 34.93 34.93 34.93 34.93 0.8K
10:22 34.91 34.91 34.89 34.89 0.6K
10:23 34.90 34.90 34.88 34.88 2.7K
10:24 34.88 34.88 34.88 34.88 1.2K
10:25 34.89 34.89 34.88 34.88 0.8K
10:26 34.88 34.89 34.88 34.88 3.1K
10:28 34.90 34.90 34.90 34.90 0.8K
10:30 34.93 34.93 34.92 34.92 1.1K
10:31 34.91 34.91 34.88 34.89 3.0K
10:32 34.89 34.89 34.89 34.89 2.1K
10:33 34.90 34.91 34.90 34.91 2.5K
10:34 34.93 34.94 34.91 34.91 37.0K
10:35 34.91 34.94 34.91 34.94 8.2K
10:36 34.93 34.95 34.93 34.95 2.2K
10:37 34.94 34.95 34.93 34.93 2.0K
10:38 34.95 34.96 34.95 34.96 0.4K
10:39 34.97 34.98 34.97 34.98 4.0K
10:41 35.00 35.02 35.00 35.02 0.7K
10:42 35.01 35.02 35.01 35.02 1.3K
10:43 35.02 35.02 35.02 35.02 0.9K
10:44 35.02 35.02 35.02 35.02 0.3K
10:45 35.04 35.04 35.03 35.03 1.8K
10:46 35.03 35.03 35.01 35.01 2.7K
10:47 35.01 35.02 35.01 35.02 1.0K
10:48 35.04 35.04 35.04 35.03 0.3K
10:49 35.02 35.03 35.02 35.02 13.8K
10:50 35.02 35.02 35.02 35.02 1.5K
10:51 35.02 35.05 35.02 35.05 2.2K
10:52 35.03 35.03 35.02 35.02 2.4K
10:54 35.02 35.02 35.01 35.01 1.8K
10:55 35.00 35.01 35.00 35.01 2.5K
10:56 35.01 35.01 35.01 35.01 0.1K
10:57 35.01 35.01 35.00 35.00 4.9K
10:58 35.01 35.01 35.01 35.01 5.3K
10:59 35.01 35.02 35.00 35.00 1.9K
11:00 35.00 35.00 35.00 35.00 0.5K
11:01 35.00 35.01 35.00 35.01 0.8K
11:02 35.01 35.01 34.96 34.96 2.1K
11:03 34.98 34.98 34.98 34.98 0.4K
11:04 34.97 34.97 34.96 34.96 7.8K
11:05 34.95 34.95 34.95 34.95 0.8K
11:06 34.94 34.95 34.94 34.95 1.9K
11:07 34.94 34.94 34.94 34.94 0.7K
11:08 34.94 34.95 34.94 34.95 0.6K
11:09 34.95 34.95 34.93 34.93 7.1K
11:10 34.95 34.95 34.94 34.94 2.9K
11:11 34.94 34.94 34.93 34.93 2.4K
11:12 34.94 34.94 34.92 34.93 2.4K
11:13 34.93 34.93 34.93 34.92 0.8K
11:14 34.92 34.92 34.91 34.91 0.4K
11:15 34.91 34.91 34.91 34.91 1.8K
11:16 34.92 34.92 34.92 34.92 1.7K
11:17 34.92 34.92 34.92 34.92 1.4K
11:18 34.92 34.92 34.90 34.90 2.2K
11:19 34.90 34.90 34.90 34.90 2.1K
11:20 34.91 34.91 34.91 34.91 0.8K
11:21 34.92 34.92 34.92 34.92 0.4K
11:23 34.94 34.96 34.94 34.96 3.4K
11:24 34.96 34.96 34.96 34.96 0.9K
11:25 34.97 34.97 34.96 34.96 3.7K
11:26 34.95 34.95 34.94 34.94 2.8K
11:27 34.96 34.96 34.96 34.95 8.2K
11:28 34.95 34.95 34.94 34.94 2.0K
11:29 34.95 34.95 34.95 34.95 0.6K
11:30 34.95 34.95 34.94 34.94 0.6K
11:31 34.94 34.94 34.93 34.93 2.5K
11:32 34.93 34.93 34.93 34.93 0.3K
11:33 34.94 34.94 34.94 34.94 16.5K
11:34 34.93 34.93 34.92 34.92 3.0K
11:35 34.92 34.92 34.92 34.93 2.5K
11:36 34.93 34.93 34.91 34.91 8.5K
11:37 34.90 34.90 34.90 34.90 0.3K
11:38 34.94 34.94 34.93 34.93 1.9K
11:39 34.94 34.94 34.93 34.93 0.5K
11:40 34.93 34.93 34.93 34.92 1.0K
11:41 34.91 34.91 34.90 34.91 1.7K
11:42 34.91 34.91 34.91 34.91 0.1K
11:43 34.90 34.91 34.90 34.91 1.0K
11:44 34.91 34.91 34.91 34.91 0.2K
11:45 34.92 34.92 34.92 34.92 0.9K
11:46 34.93 34.93 34.93 34.93 0.2K
11:47 34.92 34.93 34.92 34.93 0.5K
11:48 34.93 34.94 34.93 34.93 0.3K
11:49 34.92 34.93 34.92 34.92 13.8K
11:50 34.93 34.93 34.92 34.92 1.7K
11:51 34.92 34.92 34.90 34.91 8.7K
11:52 34.91 34.91 34.90 34.90 17.5K
11:53 34.90 34.91 34.89 34.91 6.3K
11:54 34.92 34.92 34.91 34.91 0.4K
11:55 34.91 34.91 34.90 34.91 7.0K
11:56 34.91 34.91 34.91 34.91 3.3K
11:57 34.91 34.91 34.90 34.91 4.5K
11:58 34.90 34.90 34.90 34.90 0.1K
11:59 34.90 34.90 34.89 34.89 3.2K
12:00 34.90 34.92 34.90 34.92 8.9K
12:01 34.92 34.94 34.91 34.94 5.0K
12:02 34.95 34.96 34.95 34.95 9.7K
12:03 34.95 34.98 34.94 34.97 13.9K
12:04 34.99 35.01 34.99 35.01 3.1K
12:05 35.00 35.00 34.97 34.97 4.7K
12:06 34.99 34.99 34.99 34.99 2.9K
12:07 34.99 35.01 34.99 35.00 6.8K
12:08 35.00 35.02 35.00 35.02 2.5K
12:09 35.05 35.05 35.05 35.05 13.1K
12:10 35.06 35.06 35.05 35.05 5.2K
12:11 35.04 35.06 35.04 35.06 3.4K
12:12 35.06 35.07 35.06 35.07 2.2K
12:13 35.05 35.05 35.03 35.04 5.2K
12:14 35.04 35.04 35.04 35.04 1.0K
12:15 35.07 35.07 35.06 35.06 10.8K
12:16 35.09 35.10 35.09 35.09 21.0K
12:17 35.09 35.09 35.07 35.08 15.4K
12:18 35.12 35.12 35.09 35.10 2.5K
12:19 35.09 35.10 35.08 35.08 3.6K
12:20 35.08 35.08 35.08 35.08 2.5K
12:21 35.10 35.10 35.09 35.09 3.3K
12:22 35.11 35.12 35.11 35.11 4.6K
12:23 35.12 35.12 35.08 35.08 3.7K
12:24 35.08 35.08 35.08 35.07 2.3K
12:25 35.08 35.09 35.08 35.08 1.9K
12:26 35.09 35.09 35.09 35.09 0.6K
12:27 35.10 35.10 35.09 35.09 1.1K
12:28 35.09 35.12 35.09 35.11 0.8K
12:29 35.13 35.14 35.12 35.12 8.0K
12:30 35.12 35.12 35.11 35.12 1.9K
12:31 35.11 35.11 35.11 35.11 0.6K
12:33 35.12 35.13 35.12 35.12 0.6K
12:34 35.15 35.15 35.15 35.15 5.1K
12:35 35.15 35.15 35.14 35.14 0.4K
12:36 35.14 35.14 35.14 35.14 1.7K
12:38 35.16 35.17 35.16 35.16 1.8K
12:39 35.16 35.16 35.16 35.16 14.2K
12:40 35.17 35.17 35.17 35.18 7.4K
12:41 35.19 35.20 35.19 35.20 3.0K
12:42 35.21 35.21 35.19 35.19 97.6K
12:43 35.19 35.21 35.19 35.21 1.7K
12:44 35.20 35.20 35.19 35.19 3.6K
12:45 35.18 35.18 35.18 35.18 0.1K
12:46 35.18 35.18 35.18 35.18 0.1K
12:47 35.17 35.17 35.15 35.15 3.8K
12:48 35.14 35.14 35.13 35.14 5.2K
12:49 35.14 35.14 35.12 35.13 14.6K
12:51 35.16 35.18 35.16 35.17 0.8K
12:52 35.16 35.17 35.16 35.17 12.4K
12:53 35.17 35.17 35.17 35.17 0.7K
12:54 35.18 35.18 35.18 35.18 3.0K
12:55 35.17 35.17 35.17 35.17 1.7K
12:56 35.18 35.18 35.18 35.18 3.2K
12:58 35.18 35.18 35.18 35.18 1.3K
12:59 35.18 35.18 35.18 35.17 0.9K
13:00 35.16 35.16 35.15 35.15 0.6K
13:01 35.16 35.16 35.14 35.14 67.9K
13:02 35.14 35.15 35.14 35.15 5.8K
13:03 35.14 35.17 35.14 35.17 3.8K
13:04 35.17 35.18 35.17 35.18 2.8K
13:05 35.18 35.18 35.17 35.18 13.8K
13:06 35.18 35.18 35.18 35.17 33.9K
13:07 35.18 35.18 35.17 35.17 7.8K
13:08 35.16 35.17 35.16 35.16 4.6K
13:09 35.15 35.17 35.15 35.17 0.6K
13:10 35.16 35.17 35.16 35.16 1.4K
13:11 35.17 35.17 35.17 35.17 0.4K
13:12 35.19 35.19 35.17 35.17 2.9K
13:13 35.18 35.18 35.18 35.17 1.0K
13:14 35.16 35.16 35.15 35.15 0.4K
13:15 35.15 35.15 35.14 35.14 1.0K
13:16 35.14 35.14 35.14 35.14 2.9K
13:17 35.17 35.17 35.17 35.17 8.4K
13:18 35.15 35.15 35.14 35.14 5.0K
13:19 35.14 35.14 35.12 35.12 4.7K
13:20 35.14 35.15 35.13 35.14 5.9K
13:21 35.14 35.18 35.14 35.17 45.1K
13:22 35.16 35.17 35.15 35.16 5.8K
13:23 35.17 35.17 35.16 35.16 1.0K
13:24 35.15 35.17 35.14 35.17 2.8K
13:25 35.17 35.17 35.17 35.17 133.8K
13:26 35.17 35.17 35.17 35.17 0.8K
13:27 35.17 35.17 35.17 35.17 1.5K
13:28 35.17 35.17 35.15 35.15 2.1K
13:29 35.15 35.15 35.15 35.15 4.3K
13:30 35.14 35.14 35.14 35.14 0.9K
13:31 35.15 35.15 35.15 35.15 4.4K
13:32 35.14 35.16 35.14 35.16 10.5K
13:33 35.16 35.16 35.14 35.14 1.7K
13:34 35.14 35.15 35.14 35.15 1.3K
13:35 35.14 35.14 35.14 35.14 7.0K
13:36 35.14 35.14 35.14 35.14 3.5K
13:37 35.14 35.17 35.14 35.16 5.2K
13:38 35.16 35.16 35.16 35.16 14.3K
13:40 35.15 35.15 35.15 35.15 1.0K
13:41 35.15 35.15 35.15 35.15 0.3K
13:42 35.15 35.16 35.15 35.16 35.7K
13:43 35.18 35.18 35.16 35.16 6.0K
13:44 35.17 35.18 35.17 35.17 2.8K
13:45 35.18 35.18 35.18 35.18 2.8K
13:46 35.18 35.18 35.18 35.18 0.2K
13:47 35.19 35.19 35.19 35.19 6.4K
13:48 35.19 35.20 35.19 35.20 0.6K
13:49 35.20 35.20 35.20 35.20 3.7K
13:50 35.19 35.19 35.19 35.19 48.0K
13:51 35.19 35.19 35.18 35.18 5.0K
13:52 35.20 35.20 35.19 35.19 0.8K
13:53 35.19 35.19 35.18 35.18 3.5K
13:54 35.17 35.19 35.17 35.18 5.5K
13:55 35.16 35.17 35.16 35.17 1.4K
13:56 35.17 35.17 35.17 35.17 1.4K
13:58 35.15 35.15 35.15 35.15 0.1K
13:59 35.17 35.18 35.17 35.18 1.4K
14:00 35.17 35.17 35.17 35.17 0.3K
14:01 35.17 35.17 35.17 35.17 2.5K
14:02 35.17 35.17 35.16 35.16 1.6K
14:03 35.16 35.17 35.15 35.17 14.2K
14:04 35.17 35.17 35.17 35.18 1.9K
14:05 35.18 35.18 35.18 35.18 2.3K
14:06 35.18 35.19 35.18 35.19 2.5K
14:07 35.18 35.18 35.18 35.18 1.8K
14:08 35.18 35.18 35.17 35.17 19.0K
14:09 35.17 35.17 35.17 35.17 0.8K
14:10 35.17 35.17 35.17 35.17 3.5K
14:11 35.18 35.18 35.17 35.17 3.7K
14:12 35.17 35.18 35.17 35.18 3.9K
14:13 35.19 35.19 35.18 35.19 5.0K
14:14 35.18 35.19 35.17 35.19 7.1K
14:15 35.19 35.19 35.19 35.19 0.3K
14:16 35.20 35.20 35.20 35.20 1.5K
14:17 35.21 35.21 35.21 35.21 3.2K
14:18 35.21 35.21 35.21 35.21 0.5K
14:19 35.21 35.21 35.19 35.19 1.6K
14:20 35.19 35.19 35.19 35.19 1.5K
14:21 35.20 35.20 35.20 35.20 3.4K
14:22 35.20 35.20 35.17 35.17 2.6K
14:23 35.18 35.18 35.18 35.18 0.5K
14:24 35.18 35.19 35.18 35.18 1.8K
14:25 35.18 35.19 35.18 35.19 0.3K
14:26 35.20 35.21 35.20 35.20 3.1K
14:27 35.20 35.20 35.18 35.17 19.6K
14:28 35.17 35.18 35.17 35.18 6.8K
14:29 35.18 35.19 35.18 35.18 2.9K
14:30 35.18 35.19 35.18 35.19 1.2K
14:31 35.20 35.20 35.19 35.19 0.7K
14:32 35.18 35.21 35.18 35.19 9.2K
14:33 35.20 35.20 35.20 35.20 1.0K
14:34 35.19 35.22 35.19 35.22 39.8K
14:35 35.20 35.22 35.20 35.22 0.7K
14:36 35.20 35.20 35.17 35.17 9.2K
14:37 35.17 35.20 35.17 35.20 13.1K
14:38 35.19 35.19 35.18 35.18 7.9K
14:39 35.19 35.19 35.19 35.19 1.5K
14:40 35.20 35.20 35.20 35.20 2.5K
14:41 35.20 35.20 35.19 35.19 1.5K
14:43 35.18 35.19 35.18 35.18 2.4K
14:44 35.19 35.19 35.18 35.19 4.0K
14:45 35.19 35.19 35.19 35.19 0.3K
14:46 35.20 35.20 35.20 35.20 11.0K
14:47 35.21 35.21 35.21 35.21 8.0K
14:48 35.21 35.21 35.21 35.21 1.9K
14:49 35.20 35.21 35.19 35.19 3.2K
14:50 35.20 35.20 35.20 35.20 107.6K
14:51 35.20 35.20 35.20 35.20 2.1K
14:52 35.20 35.20 35.19 35.19 166.1K
14:53 35.17 35.17 35.17 35.17 31.3K
14:54 35.17 35.17 35.17 35.17 2.5K
14:55 35.18 35.18 35.17 35.16 40.8K
14:56 35.16 35.19 35.16 35.19 16.4K
14:57 35.18 35.20 35.18 35.20 6.9K
14:58 35.18 35.18 35.18 35.17 3.7K
14:59 35.18 35.18 35.18 35.17 0.7K
15:00 35.18 35.20 35.18 35.20 6.9K
15:01 35.20 35.20 35.20 35.20 0.4K
15:02 35.22 35.22 35.19 35.19 6.5K
15:03 35.19 35.19 35.19 35.19 1.2K
15:04 35.19 35.20 35.19 35.19 7.5K
15:05 35.20 35.20 35.20 35.20 6.1K
15:06 35.20 35.20 35.19 35.19 5.9K
15:07 35.18 35.18 35.18 35.18 781.5K
15:08 35.19 35.19 35.19 35.19 14.9K
15:09 35.19 35.19 35.19 35.19 9.9K
15:10 35.19 35.19 35.19 35.19 192.1K
15:11 35.19 35.22 35.19 35.22 5.9K
15:12 35.22 35.22 35.22 35.22 9.0K
15:13 35.22 35.22 35.22 35.22 14.1K
15:14 35.22 35.22 35.22 35.21 0.6K
15:15 35.22 35.22 35.22 35.22 9.2K
15:16 35.23 35.23 35.21 35.22 6.0K
15:17 35.22 35.22 35.21 35.22 2.8K
15:18 35.21 35.21 35.20 35.20 3.6K
15:19 35.21 35.21 35.21 35.21 0.5K
15:20 35.21 35.21 35.20 35.20 10.9K
15:21 35.19 35.20 35.19 35.20 1.9K
15:22 35.20 35.20 35.19 35.19 4.8K
15:23 35.18 35.19 35.18 35.19 0.5K
15:24 35.19 35.19 35.18 35.18 3.4K
15:25 35.19 35.19 35.19 35.19 3.1K
15:26 35.19 35.20 35.19 35.19 3.9K
15:27 35.18 35.19 35.18 35.18 3.6K
15:28 35.18 35.18 35.18 35.17 2.7K
15:29 35.18 35.20 35.18 35.20 5.2K
15:30 35.19 35.19 35.19 35.19 0.2K
15:31 35.19 35.19 35.18 35.19 3.9K
15:32 35.19 35.19 35.19 35.19 1.7K
15:33 35.21 35.21 35.18 35.18 4.7K
15:34 35.18 35.18 35.18 35.17 1.1K
15:35 35.18 35.18 35.18 35.18 3.0K
15:36 35.17 35.17 35.16 35.17 2.8K
15:37 35.17 35.17 35.16 35.16 18.6K
15:38 35.17 35.17 35.16 35.18 66.3K
15:39 35.16 35.17 35.14 35.14 29.8K
15:40 35.17 35.17 35.17 35.17 0.1K
15:41 35.16 35.16 35.15 35.15 8.2K
15:42 35.13 35.14 35.13 35.13 7.4K
15:43 35.14 35.14 35.13 35.13 1.3K
15:44 35.14 35.14 35.14 35.14 10.5K
15:45 35.15 35.16 35.15 35.16 7.7K
15:46 35.16 35.16 35.15 35.16 2.2K
15:47 35.16 35.17 35.15 35.15 7.1K
15:48 35.16 35.16 35.15 35.16 9.6K
15:49 35.16 35.17 35.16 35.17 2.0K
15:50 35.19 35.21 35.19 35.20 5.6K
15:51 35.17 35.19 35.17 35.18 6.7K
15:52 35.18 35.18 35.16 35.16 3.8K
15:53 35.17 35.17 35.17 35.17 3.8K
15:54 35.18 35.18 35.18 35.18 4.5K
15:55 35.20 35.21 35.20 35.21 7.3K
15:56 35.22 35.23 35.21 35.23 7.4K
15:57 35.22 35.22 35.22 35.22 2.4K
15:58 35.22 35.22 35.21 35.22 2.1K
15:59 35.19 35.21 35.19 35.21 41.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 33.92 33.93 33.45 33.77 3.2M
2025-09-25 33.56 34.07 33.24 33.87 2.0M
2025-09-24 34.81 34.81 34.04 34.22 3.3M
2025-09-23 35.32 35.32 34.63 34.83 3.4M
2025-09-22 34.88 35.23 34.84 35.21 3.4M
2025-09-19 34.82 35.05 34.55 35.03 2.9M
2025-09-18 34.61 34.96 34.38 34.76 5.3M
2025-09-17 34.53 34.53 33.67 34.22 9.7M
2025-09-16 34.69 34.75 34.26 34.51 79.4M
2025-09-15 34.19 34.51 34.10 34.51 0.8M
2025-09-12 34.21 34.21 33.94 34.04 0.8M
2025-09-11 34.57 34.59 34.20 34.26 1.1M
2025-09-10 33.97 34.39 33.94 34.22 0.8M
2025-09-09 33.00 33.02 32.73 32.95 0.4M
2025-09-08 32.71 33.04 32.70 32.84 0.8M
2025-09-05 32.45 32.50 31.65 32.24 0.4M
2025-09-04 31.38 31.73 31.15 31.73 0.3M
2025-09-03 31.30 31.42 31.01 31.26 0.6M
2025-09-02 30.55 31.06 30.37 31.06 0.3M
2025-08-29 32.09 32.09 31.30 31.47 0.5M
2025-08-28 31.58 32.47 31.58 32.29 0.5M
2025-08-27 31.33 31.44 31.04 31.39 0.4M
2025-08-26 30.96 31.27 30.94 31.17 0.4M
2025-08-25 30.90 31.09 30.71 30.86 0.3M
2025-08-22 30.32 31.13 30.10 30.89 0.4M
2025-08-21 30.20 30.49 30.09 30.32 0.5M
2025-08-20 30.33 30.33 29.48 30.21 3.0M
2025-08-19 31.64 31.64 30.61 30.65 1.1M
2025-08-18 31.87 31.94 31.61 31.86 0.5M
2025-08-15 31.97 31.97 31.55 31.91 0.3M
2025-08-14 31.86 32.08 31.68 31.86 1.0M
2025-08-13 32.61 32.88 32.12 32.72 2.4M
2025-08-12 31.92 32.36 31.71 32.34 1.4M
2025-08-11 31.65 31.91 31.49 31.57 0.8M
2025-08-08 31.68 31.86 31.56 31.68 0.7M
2025-08-07 31.86 31.97 31.14 31.53 0.8M
2025-08-06 31.26 31.56 31.07 31.49 0.5M
2025-08-05 31.37 31.44 30.75 30.90 0.6M
2025-08-04 30.85 31.22 30.74 31.16 0.4M
2025-08-01 30.68 30.74 30.08 30.42 0.6M
2025-07-31 31.63 31.73 31.09 31.22 2.8M
2025-07-30 30.87 31.14 30.75 31.04 0.4M
2025-07-29 30.91 31.07 30.50 30.78 0.4M
2025-07-28 30.52 30.61 30.34 30.61 0.4M
2025-07-25 30.33 30.57 30.25 30.51 0.3M
2025-07-24 30.29 30.39 30.10 30.33 0.3M
2025-07-23 29.89 30.19 29.76 30.19 0.6M
2025-07-22 30.13 30.13 29.39 29.70 0.4M
2025-07-21 30.25 30.38 30.12 30.13 0.4M
2025-07-18 30.00 30.13 29.86 30.11 0.4M
2025-07-17 29.60 29.99 29.55 29.88 0.6M
2025-07-16 29.42 29.52 29.04 29.52 0.5M
2025-07-15 29.29 29.40 29.20 29.23 0.3M
2025-07-14 28.81 29.08 28.62 28.98 0.4M
2025-07-11 28.83 29.01 28.72 28.81 0.3M
2025-07-10 29.29 29.31 28.71 28.99 0.4M
2025-07-09 29.07 29.25 28.97 29.22 0.5M
2025-07-08 29.00 29.00 28.66 28.88 0.7M
2025-07-07 28.70 28.90 28.57 28.80 0.4M
2025-07-03 28.67 28.99 28.64 28.96 0.3M
2025-07-02 28.14 28.49 28.07 28.48 0.5M
2025-07-01 28.78 28.82 28.04 28.23 0.5M
2025-06-30 28.91 29.04 28.78 28.85 1.5M
2025-06-27 28.72 28.82 28.44 28.68 0.5M
2025-06-26 28.35 28.61 28.13 28.60 0.4M
2025-06-25 28.09 28.25 28.01 28.10 0.3M
2025-06-24 27.75 28.00 27.65 28.00 0.4M
2025-06-23 26.91 27.31 26.70 27.31 0.5M
2025-06-20 27.50 27.50 26.86 26.96 0.4M
2025-06-18 27.32 27.47 27.16 27.33 0.4M
2025-06-17 27.30 27.45 27.12 27.20 0.3M
2025-06-16 27.08 27.47 27.08 27.30 0.4M
2025-06-13 26.88 27.17 26.61 26.84 0.5M
2025-06-12 26.96 27.32 26.96 27.22 0.5M
2025-06-11 26.99 27.12 26.84 26.98 0.7M
2025-06-10 26.84 26.98 26.53 26.83 1.8M
2025-06-09 26.86 26.93 26.64 26.83 0.7M
2025-06-06 26.84 26.94 26.72 26.82 0.5M
2025-06-05 26.93 27.09 26.50 26.66 0.7M
2025-06-04 26.73 26.84 26.54 26.77 0.8M
2025-06-03 26.40 26.61 26.30 26.60 1.1M
2025-06-02 25.87 26.35 25.81 26.34 1.1M
2025-05-30 25.94 25.94 25.41 25.90 0.8M
2025-05-29 26.47 26.47 25.83 26.01 1.1M
2025-05-28 26.22 26.23 25.97 26.03 1.5M
2025-05-27 26.05 26.23 25.90 26.22 1.4M
2025-05-23 25.35 25.71 25.17 25.58 3.0M
2025-05-22 25.66 25.91 25.39 25.72 1.5M
2025-05-21 25.61 25.96 25.30 25.39 8.7M
2025-05-20 25.69 25.90 25.57 25.76 46.4M
2025-05-19 25.24 25.71 25.24 25.64 0.0M
2025-05-16 25.68 25.76 25.57 25.74 0.1M
2025-05-15 25.65 25.85 25.43 25.66 0.1M
2025-05-14 25.80 25.96 25.66 25.86 0.0M
2025-05-13 25.11 25.76 25.11 25.64 0.1M
2025-05-12 24.90 25.00 24.60 24.95 0.0M
2025-05-09 24.08 24.10 23.76 23.87 0.0M
2025-05-08 23.96 24.08 23.69 23.91 0.0M
2025-05-07 23.49 23.66 23.34 23.62 0.3M
2025-05-06 23.28 23.64 23.25 23.52 0.0M
2025-05-05 23.44 23.92 23.44 23.75 0.1M
2025-05-02 23.62 23.93 23.54 23.73 0.0M
2025-05-01 23.46 23.53 23.13 23.14 0.1M
2025-04-30 22.05 22.60 21.92 22.60 0.0M
2025-04-29 22.43 22.78 22.43 22.71 0.0M
2025-04-28 22.58 22.60 22.21 22.57 0.1M
2025-04-25 22.16 22.58 22.15 22.53 0.1M
2025-04-24 21.41 22.18 21.41 22.18 0.0M
2025-04-23 21.31 21.68 21.15 21.20 0.1M
2025-04-22 20.15 20.58 20.15 20.37 0.0M
2025-04-21 20.26 20.35 19.70 19.95 0.0M
2025-04-17 20.80 20.80 20.49 20.50 0.0M
2025-04-16 20.71 20.96 20.30 20.67 0.0M
2025-04-15 21.20 21.39 21.15 21.27 0.2M
2025-04-14 21.80 21.80 21.02 21.21 0.1M
2025-04-11 20.90 21.19 20.65 21.15 0.1M
2025-04-10 21.36 21.36 20.30 20.91 0.1M
2025-04-09 19.45 22.09 19.33 22.02 0.2M
2025-04-08 20.62 20.66 19.11 19.39 1.0M
2025-04-07 18.49 20.45 18.33 19.62 0.1M
2025-04-04 20.01 20.01 19.06 19.47 0.1M
2025-04-03 21.21 21.46 20.78 20.81 0.1M
2025-04-02 21.79 22.63 21.78 22.49 0.0M
2025-04-01 21.86 22.24 21.69 22.19 0.1M
2025-03-31 21.50 21.89 21.18 21.89 0.0M
2025-03-28 22.70 22.70 22.00 22.16 0.0M
2025-03-27 23.06 23.15 22.75 22.75 0.0M
2025-03-26 24.07 24.07 23.17 23.32 0.0M
2025-03-25 24.15 24.22 24.04 24.09 0.0M
2025-03-24 23.90 24.15 23.85 24.08 0.0M
2025-03-21 23.04 23.46 22.93 23.45 0.1M
2025-03-20 23.15 23.60 23.15 23.36 0.1M
2025-03-19 23.20 23.62 23.01 23.40 0.0M
2025-03-18 23.51 23.51 22.97 23.17 0.0M
2025-03-17 23.64 23.96 23.50 23.77 0.1M
2025-03-14 23.25 23.68 23.25 23.63 0.0M
2025-03-13 23.34 23.34 22.69 22.88 0.1M
2025-03-12 23.58 23.67 23.15 23.47 0.1M
2025-03-11 22.43 23.23 22.43 22.93 0.1M
2025-03-10 23.22 23.22 22.20 22.50 0.2M
2025-03-07 23.68 23.97 23.04 23.86 0.1M
2025-03-06 24.37 24.73 23.76 23.80 0.1M
2025-03-05 24.88 25.22 24.55 25.19 0.0M
2025-03-04 24.28 25.16 23.92 24.65 0.1M
2025-03-03 25.89 25.89 24.51 24.72 0.1M
2025-02-28 25.13 25.64 24.78 25.64 0.1M
2025-02-27 26.88 26.88 25.35 25.36 0.1M
2025-02-26 26.31 26.75 26.27 26.48 0.0M
2025-02-25 26.57 26.57 25.65 26.05 0.1M
2025-02-24 27.51 27.51 26.44 26.71 0.2M
2025-02-21 28.28 28.28 27.30 27.36 0.1M
2025-02-20 28.64 28.64 27.85 28.22 0.1M
2025-02-19 28.82 28.82 28.44 28.64 0.8M
2025-02-18 29.00 29.08 28.74 29.00 0.1M
2025-02-14 28.88 28.88 28.48 28.74 0.0M
2025-02-13 28.58 28.77 28.33 28.77 0.0M
2025-02-12 28.19 28.55 28.06 28.43 0.1M
2025-02-11 28.92 29.01 28.58 28.75 0.0M
2025-02-10 29.00 29.25 28.97 29.19 0.1M
2025-02-07 29.19 29.28 28.68 28.79 0.0M
2025-02-06 29.02 29.02 28.64 28.92 0.1M
2025-02-05 28.43 28.77 28.32 28.70 0.0M
2025-02-04 28.07 28.31 27.94 28.31 0.0M
2025-02-03 27.19 28.08 27.19 27.87 0.2M
2025-01-31 28.40 28.79 28.07 28.19 0.1M
2025-01-30 28.01 28.14 27.68 28.00 0.0M
2025-01-29 28.02 28.02 27.50 27.74 0.1M
2025-01-28 27.23 27.95 26.79 27.92 0.2M
2025-01-27 27.10 27.60 26.50 26.91 0.3M
2025-01-24 29.60 29.60 29.01 29.17 0.1M
2025-01-23 29.12 29.42 28.97 29.42 0.2M
2025-01-22 29.26 29.51 29.19 29.35 0.3M
2025-01-21 28.52 28.77 28.16 28.71 0.1M
2025-01-17 28.33 28.36 28.03 28.14 0.1M
2025-01-16 28.10 28.10 27.75 27.75 0.0M
2025-01-15 27.71 27.88 27.51 27.81 0.0M
2025-01-14 27.34 27.41 26.93 27.04 0.1M
2025-01-13 26.78 26.95 26.56 26.95 0.0M
2025-01-10 27.55 27.80 26.89 27.36 0.1M
2025-01-08 27.88 27.90 27.41 27.80 0.0M
2025-01-07 28.93 28.93 27.82 27.93 0.1M
2025-01-06 28.78 28.89 28.57 28.75 0.2M
2025-01-03 27.66 28.20 27.63 28.19 0.1M
2025-01-02 27.29 27.60 27.02 27.41 0.1M