Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

EDV
🏛️ 미국 →
67.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 68.05 68.05 68.05 68.05 13.3K
09:31 68.05 68.07 68.05 68.07 2.2K
09:34 68.03 68.06 68.03 68.05 2.1K
09:36 68.06 68.08 68.06 68.08 1.2K
09:38 68.10 68.10 68.08 68.08 0.6K
09:39 68.07 68.07 68.07 68.07 0.6K
09:40 68.05 68.06 68.05 68.06 1.6K
09:42 68.10 68.10 68.10 68.10 0.6K
09:44 68.10 68.10 68.08 68.08 5.2K
09:45 68.05 68.05 68.05 68.05 0.3K
09:47 68.04 68.07 68.04 68.07 2.5K
09:49 68.05 68.05 68.05 68.05 4.0K
09:50 68.01 68.03 68.01 68.03 1.3K
09:51 67.97 67.97 67.97 67.97 0.2K
09:52 67.98 67.98 67.98 67.98 0.7K
09:53 67.97 67.97 67.97 67.97 0.3K
09:55 67.99 67.99 67.99 67.99 0.5K
09:56 68.00 68.00 68.00 68.00 0.2K
09:57 68.03 68.03 68.03 68.03 0.1K
09:58 68.02 68.06 68.01 68.06 2.5K
09:59 68.05 68.06 68.05 68.06 0.6K
10:00 68.07 68.07 68.07 68.07 3.8K
10:02 68.07 68.07 68.07 68.07 2.1K
10:03 68.05 68.05 68.05 68.05 1.0K
10:04 68.07 68.07 68.07 68.07 2.5K
10:05 68.07 68.07 68.07 68.07 0.4K
10:06 68.10 68.10 68.06 68.06 1.7K
10:07 68.05 68.05 68.05 68.05 0.2K
10:08 68.05 68.05 68.05 68.05 1.1K
10:09 68.01 68.05 68.01 68.05 3.8K
10:11 68.04 68.04 68.00 68.00 4.5K
10:14 67.97 67.97 67.97 67.97 1.4K
10:15 68.02 68.04 68.02 68.04 1.4K
10:16 68.02 68.02 68.02 68.02 3.7K
10:19 68.07 68.07 68.06 68.06 1.8K
10:20 68.04 68.05 68.04 68.05 1.1K
10:21 68.06 68.06 68.05 68.05 1.7K
10:22 68.09 68.09 68.09 68.09 3.8K
10:23 68.12 68.12 68.12 68.11 0.9K
10:24 68.14 68.14 68.14 68.14 1.9K
10:25 68.13 68.16 68.13 68.16 1.6K
10:26 68.23 68.23 68.23 68.23 0.6K
10:27 68.22 68.22 68.22 68.22 3.1K
10:28 68.20 68.23 68.20 68.21 1.4K
10:29 68.20 68.21 68.20 68.21 16.5K
10:32 68.20 68.20 68.20 68.20 1.5K
10:34 68.21 68.21 68.21 68.21 1.8K
10:36 68.21 68.21 68.21 68.21 2.5K
10:37 68.23 68.23 68.23 68.23 1.0K
10:38 68.24 68.24 68.24 68.24 0.5K
10:39 68.25 68.35 68.25 68.35 9.4K
10:40 68.36 68.37 68.34 68.34 7.9K
10:41 68.35 68.35 68.35 68.35 2.9K
10:42 68.38 68.39 68.38 68.39 22.0K
10:43 68.46 68.49 68.46 68.49 4.3K
10:44 68.52 68.54 68.52 68.54 7.8K
10:45 68.58 68.58 68.55 68.55 10.4K
10:46 68.54 68.58 68.54 68.58 3.1K
10:47 68.58 68.60 68.56 68.60 7.8K
10:48 68.60 68.64 68.60 68.64 6.5K
10:49 68.58 68.58 68.53 68.53 2.0K
10:50 68.53 68.53 68.51 68.51 0.7K
10:51 68.48 68.48 68.47 68.47 2.0K
10:52 68.49 68.49 68.49 68.49 0.4K
10:53 68.46 68.47 68.46 68.46 3.8K
10:56 68.42 68.42 68.42 68.42 0.3K
10:57 68.40 68.40 68.40 68.40 4.1K
11:01 68.39 68.39 68.39 68.39 2.7K
11:03 68.34 68.37 68.34 68.36 2.1K
11:04 68.30 68.32 68.30 68.30 1.1K
11:05 68.29 68.29 68.23 68.23 1.7K
11:06 68.21 68.23 68.21 68.23 1.3K
11:07 68.23 68.25 68.23 68.23 0.8K
11:08 68.20 68.20 68.20 68.20 0.7K
11:09 68.17 68.17 68.17 68.17 0.8K
11:10 68.15 68.21 68.15 68.19 4.0K
11:12 68.14 68.14 68.13 68.13 1.5K
11:13 68.15 68.15 68.15 68.15 0.5K
11:14 68.15 68.15 68.12 68.12 7.1K
11:16 68.07 68.09 68.07 68.09 1.7K
11:17 68.07 68.07 68.04 68.07 2.7K
11:18 68.04 68.04 68.04 68.04 1.5K
11:19 68.03 68.03 68.03 68.03 1.0K
11:20 68.05 68.07 68.05 68.07 1.5K
11:22 68.14 68.15 68.14 68.15 1.7K
11:24 68.13 68.13 68.13 68.13 1.2K
11:25 68.10 68.10 68.06 68.06 5.9K
11:29 68.11 68.11 68.11 68.11 2.8K
11:31 68.13 68.13 68.13 68.13 0.9K
11:32 68.15 68.15 68.15 68.15 1.4K
11:34 68.11 68.11 68.10 68.10 3.8K
11:35 68.07 68.07 68.07 68.07 0.1K
11:36 68.07 68.07 68.05 68.05 4.6K
11:38 68.05 68.05 68.05 68.05 1.3K
11:39 68.05 68.05 68.05 68.05 0.5K
11:40 68.06 68.06 68.06 68.06 0.6K
11:41 68.09 68.09 68.08 68.08 4.3K
11:43 68.08 68.11 68.08 68.11 1.2K
11:44 68.09 68.09 68.09 68.09 2.1K
11:46 68.05 68.05 68.05 68.05 4.6K
11:49 67.99 67.99 67.99 67.99 0.5K
11:51 68.00 68.00 67.99 67.99 2.7K
11:52 67.98 67.98 67.97 67.97 0.5K
11:53 67.98 67.98 67.98 67.97 1.7K
11:54 68.02 68.02 68.02 68.02 0.6K
11:56 68.02 68.02 68.00 68.02 1.0K
11:57 68.00 68.00 68.00 68.00 0.3K
11:58 68.00 68.01 68.00 68.00 1.3K
11:59 67.99 67.99 67.98 67.98 1.1K
12:00 67.91 67.91 67.89 67.89 2.2K
12:01 67.89 67.89 67.89 67.89 0.5K
12:02 67.87 67.87 67.87 67.87 2.0K
12:03 67.78 67.79 67.78 67.79 0.7K
12:04 67.79 67.80 67.79 67.80 2.7K
12:05 67.83 67.83 67.82 67.82 1.1K
12:07 67.79 67.79 67.76 67.76 1.6K
12:08 67.76 67.76 67.76 67.76 2.1K
12:09 67.78 67.78 67.78 67.78 2.0K
12:10 67.77 67.77 67.77 67.77 0.7K
12:11 67.74 67.74 67.74 67.74 0.3K
12:12 67.74 67.74 67.72 67.72 1.1K
12:13 67.75 67.75 67.75 67.75 1.1K
12:14 67.76 67.76 67.75 67.75 4.9K
12:15 67.75 67.77 67.75 67.77 1.2K
12:16 67.82 67.82 67.82 67.82 0.9K
12:17 67.81 67.81 67.81 67.81 1.0K
12:18 67.85 67.85 67.82 67.82 1.2K
12:19 67.80 67.81 67.80 67.81 5.5K
12:20 67.77 67.80 67.77 67.80 1.4K
12:21 67.80 67.80 67.80 67.80 1.2K
12:22 67.82 67.82 67.77 67.77 2.1K
12:24 67.77 67.78 67.77 67.78 1.2K
12:25 67.77 67.77 67.77 67.77 0.5K
12:26 67.77 67.77 67.77 67.77 1.2K
12:27 67.80 67.82 67.80 67.82 0.6K
12:28 67.81 67.81 67.81 67.81 0.6K
12:29 67.80 67.80 67.80 67.80 2.1K
12:31 67.82 67.82 67.82 67.82 0.2K
12:32 67.83 67.83 67.83 67.83 1.5K
12:34 67.84 67.86 67.84 67.86 1.9K
12:36 67.87 67.87 67.87 67.87 1.1K
12:38 67.88 67.88 67.86 67.86 2.3K
12:40 67.85 67.85 67.84 67.84 1.4K
12:42 67.84 67.84 67.84 67.84 1.4K
12:43 67.86 67.86 67.86 67.86 1.0K
12:44 67.88 67.88 67.88 67.88 0.5K
12:46 67.86 67.86 67.86 67.86 0.8K
12:47 67.87 67.87 67.87 67.86 0.7K
12:48 67.92 67.92 67.92 67.92 2.9K
12:52 67.93 67.93 67.93 67.93 3.7K
12:55 67.92 67.92 67.92 67.92 0.4K
12:56 67.89 67.89 67.88 67.88 1.8K
12:58 67.86 67.86 67.86 67.86 0.4K
12:59 67.85 67.85 67.85 67.85 0.2K
13:00 67.85 67.85 67.85 67.85 1.7K
13:03 67.88 67.88 67.88 67.88 0.6K
13:04 67.88 67.88 67.88 67.88 0.7K
13:05 67.87 67.87 67.87 67.87 3.6K
13:07 67.95 67.95 67.95 67.95 0.4K
13:09 67.91 67.91 67.91 67.91 2.6K
13:12 67.91 67.91 67.91 67.91 1.6K
13:13 67.92 67.92 67.92 67.92 0.7K
13:14 67.95 67.96 67.95 67.96 2.8K
13:15 67.95 67.95 67.95 67.95 0.5K
13:16 67.94 67.94 67.94 67.94 0.2K
13:18 67.93 67.94 67.93 67.94 5.3K
13:20 67.94 67.94 67.94 67.94 0.3K
13:21 67.93 67.93 67.93 67.93 0.7K
13:22 67.95 67.95 67.95 67.95 1.2K
13:23 67.93 67.93 67.93 67.93 0.8K
13:25 67.88 67.88 67.88 67.88 0.2K
13:26 67.90 67.90 67.90 67.90 3.0K
13:27 67.89 67.89 67.89 67.89 0.3K
13:28 67.90 67.90 67.90 67.90 3.8K
13:30 67.90 67.90 67.90 67.90 1.4K
13:31 67.90 67.90 67.90 67.90 3.4K
13:37 67.84 67.84 67.83 67.83 2.1K
13:42 67.84 67.84 67.84 67.84 0.5K
13:43 67.84 67.84 67.84 67.83 0.3K
13:44 67.83 67.83 67.83 67.83 0.2K
13:45 67.84 67.84 67.84 67.84 1.4K
13:46 67.86 67.86 67.86 67.86 0.5K
13:47 67.83 67.83 67.83 67.83 1.1K
13:48 67.80 67.80 67.80 67.80 1.8K
13:49 67.81 67.81 67.81 67.81 2.7K
13:50 67.79 67.79 67.75 67.75 5.3K
13:51 67.75 67.76 67.74 67.74 1.6K
13:52 67.75 67.75 67.74 67.74 6.3K
13:53 67.78 67.78 67.76 67.77 2.4K
13:54 67.74 67.74 67.74 67.74 0.3K
13:55 67.75 67.77 67.75 67.77 2.2K
13:57 67.77 67.77 67.77 67.77 1.2K
13:58 67.78 67.78 67.77 67.77 5.5K
14:01 67.78 67.78 67.77 67.77 1.6K
14:02 67.76 67.76 67.76 67.76 0.2K
14:03 67.76 67.76 67.76 67.76 1.5K
14:05 67.76 67.76 67.76 67.76 0.7K
14:06 67.76 67.77 67.76 67.77 1.0K
14:07 67.78 67.78 67.78 67.78 0.1K
14:08 67.78 67.78 67.78 67.78 1.1K
14:10 67.79 67.80 67.79 67.80 0.3K
14:12 67.78 67.79 67.78 67.79 3.1K
14:13 67.76 67.76 67.76 67.76 0.4K
14:14 67.78 67.78 67.78 67.78 1.2K
14:15 67.79 67.79 67.79 67.79 1.1K
14:16 67.81 67.81 67.81 67.81 0.6K
14:17 67.81 67.83 67.81 67.83 1.7K
14:18 67.82 67.82 67.82 67.82 0.4K
14:21 67.80 67.80 67.80 67.80 0.5K
14:22 67.81 67.81 67.81 67.81 0.3K
14:23 67.81 67.82 67.81 67.82 0.2K
14:24 67.81 67.81 67.76 67.76 2.5K
14:25 67.76 67.77 67.76 67.77 1.2K
14:26 67.79 67.80 67.78 67.78 1.4K
14:29 67.80 67.80 67.80 67.80 1.7K
14:32 67.80 67.80 67.79 67.79 1.0K
14:33 67.79 67.80 67.79 67.80 1.1K
14:34 67.80 67.80 67.80 67.80 0.2K
14:36 67.80 67.80 67.80 67.80 0.2K
14:37 67.81 67.82 67.81 67.81 1.9K
14:38 67.82 67.82 67.80 67.80 0.7K
14:39 67.81 67.81 67.81 67.81 0.6K
14:40 67.78 67.78 67.77 67.77 1.5K
14:42 67.81 67.81 67.81 67.81 0.5K
14:43 67.80 67.80 67.80 67.80 0.2K
14:45 67.80 67.80 67.80 67.80 1.0K
14:47 67.79 67.79 67.79 67.79 0.1K
14:48 67.80 67.80 67.80 67.80 0.4K
14:49 67.79 67.79 67.79 67.79 0.3K
14:50 67.81 67.81 67.81 67.81 1.4K
14:51 67.82 67.82 67.82 67.82 1.2K
14:52 67.81 67.81 67.81 67.81 2.1K
14:53 67.81 67.81 67.80 67.80 2.4K
14:57 67.79 67.79 67.79 67.79 0.4K
14:58 67.78 67.79 67.78 67.79 0.4K
14:59 67.81 67.83 67.81 67.82 4.5K
15:00 67.82 67.82 67.82 67.82 0.5K
15:01 67.84 67.84 67.84 67.84 1.6K
15:02 67.83 67.83 67.83 67.83 0.8K
15:04 67.84 67.84 67.84 67.84 2.3K
15:08 67.82 67.82 67.82 67.82 1.3K
15:09 67.82 67.82 67.82 67.82 0.8K
15:10 67.84 67.84 67.84 67.84 2.2K
15:14 67.84 67.84 67.84 67.84 4.0K
15:15 67.84 67.84 67.84 67.83 1.1K
15:17 67.83 67.83 67.83 67.83 0.3K
15:18 67.83 67.83 67.83 67.83 0.3K
15:19 67.83 67.83 67.83 67.83 0.3K
15:21 67.83 67.83 67.81 67.81 1.1K
15:22 67.82 67.82 67.81 67.81 0.4K
15:23 67.81 67.81 67.81 67.81 1.1K
15:24 67.81 67.81 67.81 67.81 1.4K
15:25 67.81 67.81 67.80 67.80 0.2K
15:26 67.77 67.79 67.77 67.79 21.5K
15:27 67.80 67.80 67.79 67.79 0.7K
15:29 67.80 67.80 67.79 67.79 2.6K
15:30 67.80 67.81 67.80 67.80 6.8K
15:31 67.80 67.81 67.80 67.81 7.2K
15:32 67.81 67.81 67.81 67.81 6.7K
15:33 67.81 67.81 67.80 67.81 9.1K
15:34 67.81 67.82 67.81 67.81 8.5K
15:35 67.81 67.82 67.81 67.82 8.4K
15:36 67.82 67.82 67.82 67.82 6.8K
15:37 67.82 67.85 67.81 67.84 17.8K
15:38 67.84 67.85 67.84 67.85 8.4K
15:39 67.85 67.87 67.85 67.86 8.5K
15:40 67.86 67.86 67.86 67.86 7.9K
15:41 67.87 67.87 67.87 67.87 10.3K
15:42 67.87 67.88 67.87 67.88 9.3K
15:43 67.88 67.88 67.87 67.87 51.2K
15:44 67.88 67.88 67.84 67.88 44.3K
15:45 67.88 67.88 67.87 67.88 6.5K
15:46 67.88 67.89 67.87 67.89 9.2K
15:47 67.89 67.89 67.88 67.89 29.7K
15:48 67.88 67.89 67.88 67.88 10.3K
15:49 67.88 67.91 67.88 67.91 11.5K
15:50 67.91 67.92 67.91 67.92 10.5K
15:51 67.92 67.92 67.91 67.92 7.6K
15:52 67.92 67.92 67.91 67.92 8.4K
15:53 67.91 67.94 67.91 67.94 30.5K
15:54 67.94 67.95 67.93 67.94 11.1K
15:55 67.94 67.94 67.93 67.94 8.5K
15:56 67.95 67.96 67.95 67.94 17.5K
15:57 67.94 67.95 67.93 67.94 12.2K
15:58 67.95 67.96 67.94 67.95 19.6K
15:59 67.94 68.02 67.94 67.96 26.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 68.05 68.65 67.72 67.96 0.9M
2025-09-25 67.93 68.12 67.45 68.08 1.4M
2025-09-24 68.05 68.14 67.58 67.95 0.8M
2025-09-23 67.86 68.35 67.63 68.34 1.3M
2025-09-22 67.66 67.81 67.36 67.57 1.0M
2025-09-19 68.01 68.19 67.67 67.95 0.8M
2025-09-18 68.27 68.47 67.83 68.18 0.9M
2025-09-17 69.93 70.33 69.00 69.31 1.3M
2025-09-16 69.20 69.67 69.16 69.48 0.6M
2025-09-15 69.25 69.65 69.18 69.32 0.7M
2025-09-12 68.87 69.12 68.53 69.08 0.7M
2025-09-11 68.88 69.60 68.87 69.50 1.7M
2025-09-10 68.29 69.12 68.00 68.70 1.6M
2025-09-09 68.29 68.46 67.86 68.21 1.8M
2025-09-08 67.97 68.74 67.88 68.71 1.4M
2025-09-05 66.76 67.25 66.68 67.23 1.9M
2025-09-04 65.50 65.70 64.96 65.70 2.0M
2025-09-03 64.19 65.24 64.15 64.98 1.8M
2025-09-02 63.86 64.05 63.64 63.84 1.1M
2025-08-29 64.83 64.91 64.41 64.55 1.1M
2025-08-28 64.89 65.44 64.77 65.36 0.5M
2025-08-27 64.13 64.74 64.00 64.70 1.1M
2025-08-26 64.71 64.97 64.32 64.92 0.4M
2025-08-25 65.03 65.40 64.93 65.16 1.3M
2025-08-22 65.26 65.69 64.93 65.40 2.1M
2025-08-21 64.92 65.01 64.42 64.81 1.4M
2025-08-20 64.92 65.34 64.88 65.21 0.6M
2025-08-19 64.78 65.14 64.75 65.06 1.8M
2025-08-18 64.78 64.86 64.21 64.44 0.5M
2025-08-15 65.00 65.12 64.56 64.75 0.7M
2025-08-14 66.08 66.08 65.27 65.42 0.9M
2025-08-13 65.87 66.32 65.87 66.17 0.8M
2025-08-12 65.30 65.42 64.88 65.32 1.4M
2025-08-11 66.13 66.26 65.78 65.94 1.1M
2025-08-08 65.90 65.91 65.65 65.84 0.8M
2025-08-07 66.59 67.01 66.23 66.28 0.4M
2025-08-06 66.56 66.75 65.31 66.45 0.7M
2025-08-05 66.71 67.24 66.45 67.13 1.3M
2025-08-04 66.62 66.87 66.30 66.71 0.5M
2025-08-01 66.24 66.64 66.19 66.45 1.7M
2025-07-31 65.58 65.87 65.28 65.34 0.8M
2025-07-30 65.14 65.27 64.83 65.22 1.0M
2025-07-29 64.50 65.75 64.46 65.73 0.7M
2025-07-28 64.16 64.45 63.98 64.06 0.5M
2025-07-25 63.95 64.70 63.89 64.67 0.8M
2025-07-24 63.68 64.47 63.65 64.14 0.4M
2025-07-23 64.19 64.38 63.91 64.18 0.7M
2025-07-22 64.37 65.05 64.34 64.75 0.7M
2025-07-21 64.49 64.83 64.13 64.13 0.8M
2025-07-18 63.59 63.62 63.15 63.42 1.0M
2025-07-17 63.41 63.73 63.19 63.32 1.0M
2025-07-16 63.59 63.99 62.20 63.29 1.6M
2025-07-15 64.21 64.21 63.12 63.28 0.8M
2025-07-14 63.78 64.13 63.53 63.88 0.6M
2025-07-11 64.63 64.70 63.95 64.09 1.5M
2025-07-10 65.34 65.61 64.96 65.52 0.4M
2025-07-09 64.59 65.45 64.59 65.36 0.5M
2025-07-08 63.85 64.43 63.74 64.43 1.0M
2025-07-07 65.03 65.06 64.29 64.55 0.7M
2025-07-03 65.87 65.91 65.40 65.61 0.6M
2025-07-02 65.70 66.23 65.59 66.22 0.9M
2025-07-01 66.74 66.97 66.30 66.77 0.6M
2025-06-30 66.82 67.49 66.56 67.30 0.8M
2025-06-27 66.53 67.17 66.01 66.23 0.5M
2025-06-26 66.47 66.99 66.06 66.89 0.4M
2025-06-25 66.01 66.49 65.66 66.42 0.3M
2025-06-24 65.22 66.55 65.16 66.37 0.6M
2025-06-23 65.89 66.37 65.58 65.59 0.5M
2025-06-20 65.03 65.75 64.78 65.36 0.7M
2025-06-18 65.90 66.10 65.30 65.61 0.7M
2025-06-17 64.87 65.64 64.62 65.46 0.4M
2025-06-16 64.97 65.39 64.26 64.29 0.5M
2025-06-13 65.77 65.95 64.66 65.21 0.6M
2025-06-12 65.91 66.29 65.60 66.26 0.6M
2025-06-11 64.74 65.40 64.65 65.05 0.6M
2025-06-10 65.12 65.22 64.47 64.91 0.5M
2025-06-09 63.94 64.62 63.90 64.41 0.8M
2025-06-06 64.82 64.99 64.29 64.38 1.0M
2025-06-05 65.70 65.93 65.19 65.48 0.5M
2025-06-04 64.69 65.65 64.51 65.33 1.3M
2025-06-03 64.26 64.65 63.66 63.82 0.5M
2025-06-02 64.09 64.28 63.52 63.88 0.7M
2025-05-30 64.67 65.13 64.47 64.87 0.5M
2025-05-29 64.35 64.93 64.23 64.72 1.0M
2025-05-28 64.00 64.15 63.51 63.92 0.7M
2025-05-27 63.92 64.72 63.70 64.41 0.7M
2025-05-23 63.14 63.22 62.66 62.97 0.8M
2025-05-22 61.80 62.88 61.56 62.83 1.6M
2025-05-21 63.30 63.67 62.16 62.42 1.8M
2025-05-20 64.12 64.30 63.71 64.07 1.1M
2025-05-19 63.57 65.00 63.49 64.89 1.1M
2025-05-16 65.84 65.85 65.07 65.21 0.8M
2025-05-15 64.38 65.28 64.25 65.02 2.8M
2025-05-14 64.59 64.72 63.99 64.18 0.9M
2025-05-13 65.00 65.17 64.33 64.79 1.3M
2025-05-12 65.42 65.85 65.11 65.21 1.2M
2025-05-09 65.90 66.24 65.84 66.03 0.5M
2025-05-08 67.09 67.13 65.84 65.90 0.5M
2025-05-07 66.98 67.27 66.74 66.89 1.4M
2025-05-06 65.61 66.53 65.44 66.49 1.2M
2025-05-05 66.29 66.38 65.72 66.17 0.8M
2025-05-02 66.65 67.10 66.58 66.79 0.9M
2025-05-01 68.31 68.34 67.26 67.73 0.5M
2025-04-30 68.75 69.04 68.01 68.27 1.3M
2025-04-29 68.31 69.34 68.29 69.30 0.6M
2025-04-28 67.60 68.52 67.57 68.44 0.6M
2025-04-25 67.92 68.13 67.57 67.81 0.7M
2025-04-24 66.91 67.29 66.61 67.15 1.0M
2025-04-23 67.92 68.20 65.99 66.19 1.0M
2025-04-22 65.39 65.65 64.90 65.10 0.7M
2025-04-21 65.14 65.60 64.44 64.48 1.7M
2025-04-17 66.90 67.07 65.93 66.31 0.7M
2025-04-16 66.64 67.39 66.27 67.21 0.8M
2025-04-15 65.94 67.15 65.82 66.69 0.5M
2025-04-14 66.34 66.74 65.65 66.40 1.1M
2025-04-11 64.44 66.21 63.57 66.00 2.8M
2025-04-10 66.50 67.00 64.88 64.92 2.0M
2025-04-09 66.00 67.83 64.30 67.78 7.0M
2025-04-08 68.31 69.48 67.06 67.15 3.7M
2025-04-07 70.97 71.48 68.95 69.00 3.4M
2025-04-04 73.00 73.68 72.31 72.45 2.9M
2025-04-03 72.30 72.39 71.39 71.44 2.1M
2025-04-02 72.31 72.32 70.36 71.21 1.9M
2025-04-01 70.98 71.75 70.87 71.23 0.9M
2025-03-31 71.37 71.46 70.38 71.11 0.8M
2025-03-28 69.84 70.32 69.72 70.07 1.1M
2025-03-27 68.64 68.81 68.42 68.74 0.7M
2025-03-26 69.37 69.58 69.02 69.14 1.4M
2025-03-25 69.58 70.15 69.53 69.83 0.5M
2025-03-24 70.36 70.41 69.80 69.85 1.0M
2025-03-21 71.64 71.74 70.82 70.89 0.9M
2025-03-20 72.75 72.83 71.52 71.64 0.7M
2025-03-19 71.10 71.66 70.77 71.54 0.6M
2025-03-18 70.47 71.43 70.42 71.12 0.4M
2025-03-17 71.21 71.61 70.74 70.96 0.5M
2025-03-14 70.17 70.70 70.02 70.43 0.7M
2025-03-13 69.70 71.05 69.49 70.91 1.1M
2025-03-12 70.36 70.64 69.99 70.09 0.9M
2025-03-11 71.34 71.86 70.37 70.71 0.6M
2025-03-10 71.47 72.09 71.29 71.44 0.9M
2025-03-07 71.62 71.62 70.28 70.43 0.8M
2025-03-06 70.87 71.27 70.03 70.85 0.9M
2025-03-05 72.08 72.34 71.04 71.16 1.2M
2025-03-04 73.09 73.44 71.79 71.96 2.0M
2025-03-03 72.07 73.52 72.04 73.43 1.7M
2025-02-28 72.24 72.98 71.80 72.90 0.9M
2025-02-27 71.73 72.26 71.47 71.64 0.6M
2025-02-26 71.85 72.57 71.63 72.44 0.5M
2025-02-25 71.32 71.91 71.13 71.76 1.2M
2025-02-24 69.48 70.30 69.44 70.09 0.6M
2025-02-21 69.01 70.20 68.97 69.77 1.9M
2025-02-20 68.53 68.85 68.53 68.60 0.4M
2025-02-19 68.02 68.57 67.92 68.26 0.5M
2025-02-18 68.83 69.05 68.13 68.22 0.7M
2025-02-14 69.66 69.99 69.36 69.44 0.6M
2025-02-13 68.26 69.18 68.20 68.90 1.0M
2025-02-12 67.35 67.76 66.89 67.34 2.2M
2025-02-11 68.83 68.98 68.59 68.67 0.5M
2025-02-10 69.65 69.94 69.15 69.31 0.8M
2025-02-07 69.63 69.87 69.29 69.70 0.6M
2025-02-06 70.38 70.73 70.00 70.39 0.5M
2025-02-05 69.81 70.63 69.76 70.31 1.2M
2025-02-04 67.63 68.64 67.55 68.60 2.1M
2025-02-03 68.81 69.43 67.93 68.34 1.1M
2025-01-31 68.24 68.53 67.09 67.64 1.2M
2025-01-30 68.25 68.59 68.00 68.15 0.9M
2025-01-29 68.28 68.51 67.43 67.80 1.5M
2025-01-28 67.64 68.06 67.45 67.99 0.7M
2025-01-27 67.97 68.28 67.62 68.17 0.8M
2025-01-24 66.41 67.07 66.26 66.96 0.4M
2025-01-23 66.37 66.73 66.18 66.55 0.8M
2025-01-22 67.80 67.91 67.14 67.41 1.0M
2025-01-21 67.79 68.16 67.50 68.00 1.8M
2025-01-17 67.35 67.35 66.81 66.97 1.4M
2025-01-16 66.49 67.23 66.09 66.88 2.8M
2025-01-15 66.60 66.91 66.25 66.61 0.8M
2025-01-14 65.00 65.18 64.56 65.05 1.2M
2025-01-13 65.42 65.56 64.85 65.27 0.7M
2025-01-10 65.10 65.68 64.83 65.33 1.7M
2025-01-08 65.10 65.91 64.95 65.76 1.4M
2025-01-07 66.55 66.75 65.57 65.67 2.8M
2025-01-06 67.18 67.37 66.71 66.97 1.7M
2025-01-03 67.89 68.04 67.32 67.39 1.6M
2025-01-02 67.96 68.34 67.36 67.70 2.4M