Vanguard Long-Term Bond Index Fund ETF Shares (BLV)

BLV
🏛️ 미국 →
70.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 70.60 70.60 70.57 70.57 24.8K
09:31 70.55 70.55 70.55 70.55 0.3K
09:32 70.55 70.60 70.54 70.60 23.4K
09:33 70.56 70.59 70.56 70.59 3.9K
09:35 70.57 70.58 70.57 70.57 2.4K
09:36 70.58 70.58 70.58 70.58 1.9K
09:37 70.58 70.58 70.58 70.59 0.5K
09:38 70.60 70.60 70.58 70.58 5.5K
09:39 70.57 70.57 70.57 70.57 2.7K
09:42 70.57 70.57 70.57 70.57 2.5K
09:43 70.56 70.56 70.56 70.56 0.7K
09:45 70.56 70.56 70.56 70.56 0.8K
09:46 70.56 70.56 70.54 70.54 0.4K
09:47 70.55 70.55 70.55 70.55 0.4K
09:49 70.55 70.55 70.55 70.55 0.4K
09:50 70.52 70.52 70.52 70.52 1.0K
09:52 70.50 70.51 70.50 70.51 4.0K
09:54 70.50 70.50 70.50 70.50 0.7K
09:55 70.51 70.51 70.51 70.50 4.1K
09:56 70.51 70.51 70.51 70.51 4.2K
09:58 70.53 70.54 70.53 70.54 4.6K
09:59 70.54 70.54 70.54 70.54 3.8K
10:00 70.49 70.57 70.49 70.57 4.3K
10:01 70.56 70.56 70.56 70.56 1.4K
10:02 70.56 70.56 70.56 70.56 4.1K
10:04 70.55 70.55 70.55 70.55 1.5K
10:06 70.57 70.57 70.54 70.54 2.8K
10:07 70.54 70.54 70.54 70.54 0.3K
10:08 70.53 70.53 70.53 70.53 3.2K
10:09 70.52 70.55 70.52 70.55 1.2K
10:10 70.54 70.54 70.54 70.53 1.2K
10:11 70.54 70.54 70.54 70.54 0.8K
10:12 70.53 70.53 70.53 70.53 0.1K
10:13 70.52 70.52 70.52 70.52 0.2K
10:14 70.50 70.50 70.50 70.50 2.2K
10:15 70.50 70.53 70.50 70.53 2.7K
10:18 70.54 70.54 70.54 70.54 9.0K
10:19 70.55 70.55 70.54 70.54 3.6K
10:20 70.55 70.55 70.55 70.55 0.6K
10:21 70.54 70.55 70.54 70.55 0.8K
10:23 70.58 70.58 70.58 70.58 2.0K
10:24 70.59 70.59 70.59 70.58 2.3K
10:25 70.60 70.60 70.60 70.60 0.7K
10:26 70.60 70.64 70.60 70.64 3.9K
10:27 70.63 70.63 70.63 70.63 2.3K
10:28 70.63 70.64 70.63 70.64 3.4K
10:29 70.63 70.63 70.63 70.63 2.2K
10:30 70.65 70.65 70.65 70.65 1.4K
10:31 70.63 70.63 70.63 70.63 2.0K
10:32 70.63 70.63 70.63 70.63 0.7K
10:34 70.64 70.64 70.64 70.64 2.7K
10:35 70.65 70.65 70.65 70.65 1.6K
10:36 70.64 70.64 70.64 70.64 2.0K
10:37 70.64 70.66 70.64 70.66 3.5K
10:38 70.66 70.66 70.66 70.66 1.2K
10:39 70.65 70.73 70.65 70.73 7.7K
10:40 70.73 70.73 70.70 70.70 4.1K
10:41 70.71 70.74 70.71 70.74 8.0K
10:42 70.75 70.78 70.75 70.78 6.9K
10:43 70.78 70.79 70.78 70.79 3.9K
10:44 70.82 70.83 70.82 70.83 6.3K
10:45 70.84 70.86 70.82 70.82 13.2K
10:46 70.83 70.83 70.83 70.83 23.7K
10:48 70.84 70.85 70.84 70.85 8.7K
10:49 70.84 70.84 70.79 70.79 4.9K
10:50 70.81 70.81 70.79 70.79 3.7K
10:51 70.77 70.77 70.77 70.77 4.4K
10:53 70.76 70.76 70.76 70.76 0.3K
10:54 70.75 70.75 70.75 70.75 0.5K
10:56 70.73 70.73 70.73 70.73 2.2K
10:57 70.70 70.72 70.70 70.72 1.4K
10:58 70.71 70.71 70.71 70.71 0.5K
10:59 70.72 70.72 70.72 70.72 1.4K
11:00 70.72 70.72 70.72 70.71 2.2K
11:02 70.69 70.69 70.69 70.69 2.3K
11:03 70.71 70.71 70.71 70.71 1.3K
11:05 70.63 70.63 70.63 70.63 0.2K
11:06 70.62 70.63 70.62 70.63 3.1K
11:10 70.62 70.62 70.62 70.61 0.1K
11:11 70.59 70.59 70.59 70.58 1.4K
11:16 70.55 70.55 70.55 70.55 2.3K
11:17 70.54 70.54 70.54 70.54 2.8K
11:18 70.54 70.54 70.54 70.54 1.8K
11:20 70.55 70.55 70.55 70.55 0.2K
11:21 70.56 70.56 70.56 70.56 2.9K
11:23 70.60 70.60 70.57 70.57 5.1K
11:24 70.58 70.58 70.58 70.58 0.7K
11:25 70.58 70.58 70.56 70.56 8.3K
11:26 70.55 70.55 70.54 70.54 1.1K
11:27 70.56 70.56 70.56 70.56 0.2K
11:28 70.55 70.55 70.55 70.55 1.8K
11:29 70.59 70.60 70.59 70.60 6.3K
11:31 70.59 70.59 70.59 70.59 1.3K
11:32 70.59 70.59 70.59 70.59 3.4K
11:34 70.59 70.59 70.59 70.58 4.6K
11:35 70.58 70.58 70.57 70.57 3.1K
11:36 70.58 70.58 70.58 70.58 2.1K
11:38 70.56 70.57 70.56 70.57 3.6K
11:40 70.57 70.57 70.57 70.57 2.1K
11:41 70.58 70.58 70.56 70.58 4.3K
11:43 70.58 70.58 70.58 70.58 1.6K
11:44 70.57 70.58 70.57 70.58 1.0K
11:45 70.57 70.57 70.56 70.56 2.9K
11:46 70.56 70.56 70.56 70.56 1.5K
11:48 70.55 70.55 70.54 70.54 1.1K
11:53 70.54 70.54 70.54 70.54 2.8K
11:54 70.55 70.55 70.55 70.55 4.4K
11:58 70.55 70.55 70.55 70.54 0.7K
12:00 70.50 70.50 70.50 70.50 0.4K
12:01 70.49 70.49 70.49 70.49 1.2K
12:02 70.46 70.46 70.46 70.46 2.9K
12:03 70.43 70.43 70.43 70.43 4.2K
12:04 70.47 70.47 70.47 70.47 0.8K
12:07 70.41 70.41 70.41 70.41 2.2K
12:09 70.42 70.42 70.42 70.42 3.1K
12:13 70.40 70.40 70.40 70.40 0.1K
12:14 70.41 70.41 70.41 70.41 0.2K
12:15 70.42 70.44 70.42 70.44 6.0K
12:16 70.46 70.46 70.46 70.46 3.3K
12:18 70.46 70.46 70.46 70.46 0.2K
12:20 70.43 70.44 70.43 70.44 4.0K
12:23 70.43 70.43 70.43 70.43 0.2K
12:24 70.43 70.44 70.43 70.44 1.3K
12:25 70.43 70.43 70.43 70.43 1.2K
12:26 70.44 70.44 70.44 70.44 2.2K
12:27 70.45 70.45 70.45 70.45 1.1K
12:28 70.44 70.44 70.44 70.44 0.5K
12:29 70.44 70.44 70.44 70.44 14.9K
12:30 70.45 70.45 70.45 70.44 2.3K
12:31 70.47 70.47 70.47 70.47 1.5K
12:32 70.47 70.47 70.47 70.47 16.8K
12:33 70.46 70.46 70.46 70.46 3.7K
12:36 70.48 70.48 70.48 70.48 1.9K
12:37 70.47 70.47 70.47 70.47 0.3K
12:39 70.48 70.48 70.48 70.47 1.3K
12:40 70.46 70.46 70.46 70.46 6.7K
12:43 70.48 70.48 70.48 70.47 3.0K
12:44 70.48 70.48 70.48 70.48 4.2K
12:45 70.48 70.48 70.48 70.47 0.3K
12:48 70.49 70.51 70.49 70.51 4.2K
12:49 70.51 70.52 70.51 70.52 4.6K
12:50 70.50 70.50 70.50 70.50 0.5K
12:52 70.52 70.52 70.51 70.51 3.1K
12:56 70.49 70.50 70.48 70.50 1.1K
12:58 70.49 70.49 70.49 70.49 1.1K
12:59 70.47 70.47 70.47 70.47 0.6K
13:00 70.48 70.49 70.48 70.49 2.0K
13:01 70.49 70.49 70.49 70.49 0.4K
13:02 70.50 70.50 70.49 70.50 1.8K
13:03 70.50 70.50 70.50 70.50 0.7K
13:05 70.50 70.50 70.50 70.50 2.1K
13:06 70.53 70.53 70.53 70.53 2.5K
13:08 70.50 70.51 70.50 70.51 0.6K
13:10 70.52 70.52 70.52 70.52 0.1K
13:11 70.52 70.53 70.52 70.53 1.2K
13:12 70.53 70.53 70.51 70.52 3.4K
13:13 70.52 70.52 70.51 70.52 1.4K
13:14 70.53 70.53 70.53 70.53 1.6K
13:18 70.53 70.53 70.53 70.53 0.2K
13:19 70.53 70.53 70.53 70.53 0.5K
13:21 70.53 70.53 70.52 70.52 0.7K
13:22 70.53 70.53 70.53 70.53 0.3K
13:23 70.53 70.53 70.53 70.53 1.1K
13:24 70.51 70.51 70.51 70.51 0.2K
13:28 70.51 70.51 70.51 70.51 0.9K
13:33 70.48 70.49 70.48 70.49 3.9K
13:34 70.48 70.48 70.48 70.48 1.3K
13:36 70.48 70.48 70.48 70.48 0.6K
13:37 70.49 70.49 70.49 70.49 2.0K
13:38 70.49 70.49 70.49 70.49 3.3K
13:45 70.49 70.50 70.49 70.50 0.3K
13:46 70.50 70.50 70.50 70.49 1.0K
13:47 70.49 70.49 70.49 70.49 0.1K
13:48 70.48 70.48 70.48 70.47 1.4K
13:50 70.44 70.44 70.43 70.43 3.9K
13:54 70.45 70.45 70.45 70.44 1.2K
13:55 70.44 70.44 70.44 70.44 8.4K
13:56 70.44 70.44 70.44 70.44 0.6K
13:58 70.43 70.45 70.43 70.44 39.8K
14:00 70.45 70.45 70.45 70.44 1.3K
14:01 70.45 70.45 70.45 70.45 1.6K
14:03 70.45 70.45 70.45 70.44 3.0K
14:06 70.45 70.46 70.45 70.46 3.0K
14:07 70.46 70.46 70.46 70.46 0.6K
14:08 70.46 70.46 70.46 70.46 0.2K
14:12 70.46 70.46 70.46 70.46 3.0K
14:14 70.45 70.46 70.45 70.46 4.6K
14:15 70.46 70.47 70.46 70.47 0.6K
14:16 70.48 70.48 70.48 70.48 1.1K
14:17 70.48 70.48 70.48 70.47 2.5K
14:19 70.49 70.49 70.49 70.49 0.4K
14:20 70.48 70.48 70.48 70.48 0.2K
14:21 70.47 70.47 70.47 70.47 2.4K
14:25 70.44 70.44 70.44 70.44 1.7K
14:26 70.46 70.46 70.46 70.46 85.9K
14:29 70.47 70.47 70.47 70.47 0.5K
14:32 70.47 70.47 70.47 70.47 0.3K
14:33 70.46 70.46 70.46 70.46 0.3K
14:35 70.47 70.47 70.47 70.47 0.8K
14:37 70.47 70.47 70.47 70.47 272.8K
14:38 70.47 70.47 70.47 70.47 0.1K
14:39 70.46 70.48 70.46 70.47 2.7K
14:40 70.45 70.45 70.45 70.45 1.2K
14:41 70.46 70.46 70.46 70.46 0.8K
14:44 70.47 70.47 70.47 70.47 0.1K
14:45 70.47 70.47 70.47 70.47 1.4K
14:46 70.47 70.47 70.47 70.47 0.1K
14:48 70.47 70.47 70.47 70.47 1.3K
14:49 70.46 70.46 70.46 70.46 1.5K
14:52 70.48 70.48 70.48 70.48 0.3K
14:53 70.48 70.48 70.48 70.47 5.2K
14:55 70.47 70.47 70.47 70.47 1.7K
14:58 70.47 70.47 70.46 70.46 0.4K
14:59 70.48 70.49 70.48 70.49 26.8K
15:01 70.49 70.49 70.48 70.48 0.4K
15:02 70.49 70.49 70.49 70.49 0.5K
15:06 70.50 70.50 70.50 70.50 1.7K
15:07 70.50 70.50 70.50 70.50 2.9K
15:08 70.49 70.49 70.49 70.49 3.7K
15:09 70.49 70.50 70.49 70.50 0.7K
15:11 70.49 70.51 70.49 70.51 4.8K
15:12 70.50 70.50 70.50 70.50 2.0K
15:14 70.49 70.49 70.49 70.49 2.3K
15:15 70.49 70.49 70.49 70.49 17.4K
15:17 70.50 70.50 70.50 70.50 5.0K
15:18 70.50 70.50 70.49 70.49 3.7K
15:19 70.49 70.49 70.49 70.49 0.3K
15:20 70.48 70.49 70.48 70.49 0.6K
15:21 70.48 70.48 70.48 70.48 2.0K
15:23 70.48 70.48 70.48 70.47 0.9K
15:25 70.48 70.48 70.48 70.47 0.3K
15:26 70.48 70.48 70.45 70.45 4.3K
15:27 70.47 70.47 70.47 70.47 2.2K
15:30 70.48 70.48 70.48 70.47 0.9K
15:31 70.47 70.47 70.47 70.47 0.2K
15:33 70.47 70.47 70.47 70.47 1.3K
15:34 70.48 70.48 70.48 70.48 1.1K
15:37 70.48 70.49 70.48 70.49 15.4K
15:38 70.48 70.49 70.48 70.48 1.4K
15:39 70.47 70.49 70.47 70.49 1.5K
15:43 70.50 70.50 70.50 70.50 0.2K
15:44 70.49 70.49 70.49 70.49 0.2K
15:46 70.49 70.49 70.49 70.49 0.3K
15:48 70.49 70.49 70.49 70.49 0.6K
15:49 70.51 70.51 70.51 70.51 7.1K
15:50 70.51 70.51 70.51 70.51 0.6K
15:51 70.51 70.51 70.51 70.51 1.3K
15:52 70.51 70.51 70.51 70.51 2.9K
15:53 70.51 70.52 70.51 70.52 3.6K
15:54 70.53 70.53 70.53 70.53 10.5K
15:56 70.54 70.54 70.53 70.54 1.7K
15:57 70.53 70.53 70.52 70.53 1.0K
15:58 70.53 70.54 70.53 70.54 4.6K
15:59 70.53 70.57 70.53 70.53 8.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 70.56 70.86 70.40 70.53 1.1M
2025-09-25 70.48 70.57 70.18 70.53 0.8M
2025-09-24 70.79 70.79 70.46 70.63 0.6M
2025-09-23 70.73 70.92 70.58 70.90 0.6M
2025-09-22 70.66 70.72 70.48 70.58 0.5M
2025-09-19 70.79 70.91 70.64 70.81 0.5M
2025-09-18 70.89 71.07 70.67 70.91 0.6M
2025-09-17 71.78 71.99 71.21 71.37 0.8M
2025-09-16 71.50 71.64 71.41 71.55 0.4M
2025-09-15 71.45 71.65 71.44 71.50 0.6M
2025-09-12 71.23 71.34 71.01 71.31 0.6M
2025-09-11 71.19 71.65 71.12 71.50 0.7M
2025-09-10 70.90 71.36 70.80 71.09 0.5M
2025-09-09 70.82 70.91 70.52 70.74 1.9M
2025-09-08 70.73 71.02 70.67 71.00 1.0M
2025-09-05 70.14 70.38 70.10 70.31 0.7M
2025-09-04 69.28 69.51 69.05 69.51 1.5M
2025-09-03 68.47 69.08 68.42 68.92 1.2M
2025-09-02 68.20 68.35 68.14 68.28 0.7M
2025-08-29 69.11 69.15 68.87 68.95 0.7M
2025-08-28 69.17 69.45 69.09 69.40 0.6M
2025-08-27 68.70 69.09 68.66 69.09 0.7M
2025-08-26 68.95 69.14 68.78 69.11 0.6M
2025-08-25 69.13 69.32 69.07 69.16 0.7M
2025-08-22 69.01 69.49 68.97 69.31 1.0M
2025-08-21 68.87 68.91 68.56 68.74 0.9M
2025-08-20 68.94 69.17 68.92 69.09 0.8M
2025-08-19 68.86 69.05 68.86 69.01 0.4M
2025-08-18 68.97 68.98 68.60 68.73 0.7M
2025-08-15 69.06 69.13 68.80 68.91 0.9M
2025-08-14 69.47 69.50 69.13 69.23 1.4M
2025-08-13 69.46 69.70 69.46 69.63 0.9M
2025-08-12 68.97 69.12 68.79 69.09 0.7M
2025-08-11 69.27 69.42 69.19 69.25 0.5M
2025-08-08 69.26 69.26 69.07 69.16 0.8M
2025-08-07 69.57 69.77 69.37 69.45 0.7M
2025-08-06 69.44 69.61 68.81 69.55 1.4M
2025-08-05 69.44 69.79 69.40 69.77 1.1M
2025-08-04 69.51 69.65 69.35 69.53 1.0M
2025-08-01 69.17 69.46 69.09 69.39 0.9M
2025-07-31 69.00 69.19 68.83 68.87 0.7M
2025-07-30 68.74 68.96 68.64 68.77 0.8M
2025-07-29 68.50 69.17 68.46 69.16 1.4M
2025-07-28 68.32 68.44 68.21 68.21 1.0M
2025-07-25 68.17 68.60 68.13 68.56 0.9M
2025-07-24 67.97 68.42 67.94 68.22 1.3M
2025-07-23 68.24 68.39 68.16 68.33 1.0M
2025-07-22 68.33 68.67 68.30 68.53 0.7M
2025-07-21 68.36 68.57 68.21 68.25 0.8M
2025-07-18 67.86 67.89 67.64 67.76 0.7M
2025-07-17 67.59 67.82 67.54 67.61 0.7M
2025-07-16 67.66 67.88 66.94 67.52 1.6M
2025-07-15 68.06 68.08 67.39 67.48 1.0M
2025-07-14 67.80 68.03 67.65 67.83 0.8M
2025-07-11 68.21 68.23 67.87 67.94 0.5M
2025-07-10 68.62 68.80 68.42 68.73 0.5M
2025-07-09 68.20 68.68 68.20 68.68 0.5M
2025-07-08 67.86 68.07 67.77 68.07 0.5M
2025-07-07 68.55 68.59 68.06 68.21 0.7M
2025-07-03 68.94 69.03 68.75 68.88 0.7M
2025-07-02 68.87 69.17 68.79 69.13 1.0M
2025-07-01 69.37 69.49 69.09 69.40 0.7M
2025-06-30 69.26 69.64 69.08 69.54 0.7M
2025-06-27 68.97 69.37 68.80 68.90 0.5M
2025-06-26 68.95 69.21 68.71 69.20 0.6M
2025-06-25 68.74 68.92 68.53 68.89 0.5M
2025-06-24 68.31 69.04 68.30 68.99 1.0M
2025-06-23 68.53 68.83 68.46 68.47 0.6M
2025-06-20 68.02 68.47 67.91 68.29 0.5M
2025-06-18 68.41 68.67 68.14 68.31 0.8M
2025-06-17 67.95 68.30 67.81 68.23 0.5M
2025-06-16 68.01 68.28 67.66 67.67 0.7M
2025-06-13 68.42 68.51 67.77 68.08 0.6M
2025-06-12 68.49 68.73 68.33 68.71 0.6M
2025-06-11 67.78 68.19 67.73 68.00 0.8M
2025-06-10 67.88 67.97 67.54 67.77 1.1M
2025-06-09 67.18 67.59 67.18 67.45 8.7M
2025-06-06 67.62 67.74 67.31 67.34 0.8M
2025-06-05 68.22 68.34 67.93 68.02 1.0M
2025-06-04 67.71 68.24 67.63 68.08 0.7M
2025-06-03 67.41 67.61 67.12 67.22 0.7M
2025-06-02 67.28 67.41 66.93 67.20 0.8M
2025-05-30 67.75 68.00 67.64 67.93 0.8M
2025-05-29 67.49 67.85 67.46 67.76 0.7M
2025-05-28 67.29 67.37 66.97 67.24 0.6M
2025-05-27 67.18 67.66 67.05 67.53 0.9M
2025-05-23 66.72 66.77 66.44 66.59 0.7M
2025-05-22 65.84 66.52 65.71 66.50 0.9M
2025-05-21 66.68 66.91 65.99 66.09 1.0M
2025-05-20 67.21 67.29 66.95 67.18 0.7M
2025-05-19 66.75 67.63 66.67 67.62 0.9M
2025-05-16 68.04 68.15 67.60 67.72 0.9M
2025-05-15 67.12 67.63 67.05 67.53 0.5M
2025-05-14 67.28 67.39 66.89 66.95 1.1M
2025-05-13 67.50 67.60 67.17 67.33 0.5M
2025-05-12 67.58 67.87 67.51 67.53 0.5M
2025-05-09 67.94 68.11 67.80 67.82 0.4M
2025-05-08 68.53 68.58 67.82 67.85 1.3M
2025-05-07 68.35 68.59 68.30 68.39 0.4M
2025-05-06 67.63 68.15 67.54 68.10 0.5M
2025-05-05 68.05 68.06 67.71 67.92 0.4M
2025-05-02 68.20 68.44 68.13 68.26 0.4M
2025-05-01 69.14 69.18 68.52 68.68 0.5M
2025-04-30 69.50 69.66 69.23 69.37 0.6M
2025-04-29 69.25 69.89 69.25 69.84 0.3M
2025-04-28 69.03 69.51 69.03 69.49 0.3M
2025-04-25 69.10 69.32 68.95 69.15 0.3M
2025-04-24 68.40 68.76 68.35 68.67 0.3M
2025-04-23 68.89 69.14 67.78 67.91 0.4M
2025-04-22 67.50 67.68 67.33 67.33 0.3M
2025-04-21 67.45 67.70 66.93 67.00 0.5M
2025-04-17 68.40 68.47 67.94 68.12 0.4M
2025-04-16 68.10 68.58 67.93 68.53 0.4M
2025-04-15 67.66 68.36 67.63 68.20 0.4M
2025-04-14 67.83 67.98 67.40 67.75 0.6M
2025-04-11 66.69 67.57 65.86 67.35 1.0M
2025-04-10 68.04 68.41 67.01 67.16 1.3M
2025-04-09 66.85 69.05 66.30 68.82 1.6M
2025-04-08 68.98 69.33 67.73 67.89 7.1M
2025-04-07 70.31 70.49 69.09 69.28 4.9M
2025-04-04 71.57 71.84 71.15 71.25 2.1M
2025-04-03 71.20 71.41 70.81 70.87 0.9M
2025-04-02 71.04 71.10 70.19 70.66 0.7M
2025-04-01 70.45 70.90 70.42 70.59 1.5M
2025-03-31 70.50 70.61 70.03 70.42 0.6M
2025-03-28 69.83 70.07 69.75 69.99 0.6M
2025-03-27 69.23 69.30 69.10 69.29 0.8M
2025-03-26 69.65 69.68 69.41 69.47 0.9M
2025-03-25 69.74 70.09 69.72 69.90 0.4M
2025-03-24 70.20 70.20 69.80 69.85 0.4M
2025-03-21 70.78 70.81 70.39 70.43 0.4M
2025-03-20 71.33 71.40 70.68 70.70 0.4M
2025-03-19 70.34 70.79 70.17 70.74 0.8M
2025-03-18 70.00 70.54 69.97 70.35 0.6M
2025-03-17 70.37 70.57 70.11 70.20 0.6M
2025-03-14 69.90 70.12 69.79 69.96 0.5M
2025-03-13 69.44 70.19 69.27 70.12 0.4M
2025-03-12 69.89 70.00 69.63 69.64 0.5M
2025-03-11 70.55 70.75 69.95 70.01 0.8M
2025-03-10 70.63 70.94 70.50 70.57 1.3M
2025-03-07 70.72 70.72 70.00 70.04 0.5M
2025-03-06 70.41 70.53 69.89 70.24 0.7M
2025-03-05 71.11 71.20 70.46 70.54 1.4M
2025-03-04 71.50 71.60 70.89 70.98 1.5M
2025-03-03 70.96 71.60 70.79 71.57 1.9M
2025-02-28 71.19 71.59 70.96 71.56 0.8M
2025-02-27 70.95 71.20 70.81 70.92 0.7M
2025-02-26 71.05 71.42 70.90 71.32 0.6M
2025-02-25 70.82 71.10 70.65 71.01 0.7M
2025-02-24 69.74 70.20 69.74 70.07 1.0M
2025-02-21 69.48 70.13 69.34 69.84 0.6M
2025-02-20 69.24 69.39 69.11 69.29 0.9M
2025-02-19 68.91 69.22 68.84 69.06 0.8M
2025-02-18 69.28 69.48 68.98 69.03 0.8M
2025-02-14 69.70 69.97 69.62 69.64 0.5M
2025-02-13 68.90 69.42 68.88 69.26 1.0M
2025-02-12 68.35 68.54 68.06 68.36 1.1M
2025-02-11 69.08 69.18 69.01 69.08 0.6M
2025-02-10 69.53 69.74 69.28 69.41 0.8M
2025-02-07 69.53 69.63 69.32 69.52 1.6M
2025-02-06 69.98 70.16 69.74 69.91 1.2M
2025-02-05 69.77 70.18 69.62 70.00 0.9M
2025-02-04 68.57 69.15 68.51 69.08 1.2M
2025-02-03 69.05 69.44 68.66 68.86 1.1M
2025-01-31 69.23 69.40 68.57 68.78 0.8M
2025-01-30 69.17 69.39 69.06 69.16 0.7M
2025-01-29 69.22 69.33 68.65 68.97 0.9M
2025-01-28 68.89 69.09 68.75 69.06 0.6M
2025-01-27 69.04 69.26 68.87 69.21 0.8M
2025-01-24 68.16 68.50 68.06 68.46 0.7M
2025-01-23 68.02 68.29 68.01 68.21 1.3M
2025-01-22 68.86 68.94 68.50 68.57 0.6M
2025-01-21 68.72 68.97 68.62 68.86 0.8M
2025-01-17 68.49 68.49 68.21 68.30 0.5M
2025-01-16 67.96 68.40 67.70 68.20 0.8M
2025-01-15 67.86 68.18 67.76 67.95 0.7M
2025-01-14 66.92 66.96 66.65 66.90 1.6M
2025-01-13 67.06 67.12 66.74 66.93 0.6M
2025-01-10 66.97 67.35 66.91 67.09 1.3M
2025-01-08 67.16 67.63 67.00 67.53 0.6M
2025-01-07 67.87 67.96 67.31 67.43 0.7M
2025-01-06 68.11 68.26 67.94 68.00 0.7M
2025-01-03 68.60 68.73 68.26 68.29 0.5M
2025-01-02 68.57 68.90 68.27 68.52 0.5M