Harbor Human Capital Factor US Large Cap ETF (HAPI)

THRO
🏛️ 미국 →
37.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 37.55 37.55 37.50 37.50 13.4K
09:32 37.52 37.52 37.52 37.52 0.3K
09:33 37.57 37.59 37.57 37.59 0.5K
09:35 37.57 37.60 37.57 37.58 5.8K
09:36 37.58 37.58 37.56 37.56 5.1K
09:37 37.58 37.59 37.58 37.59 2.0K
09:38 37.59 37.59 37.58 37.59 3.3K
09:39 37.58 37.58 37.58 37.58 0.3K
09:40 37.60 37.60 37.58 37.58 3.3K
09:41 37.59 37.59 37.59 37.59 1.1K
09:42 37.58 37.59 37.58 37.59 3.1K
09:43 37.60 37.62 37.60 37.62 4.8K
09:44 37.58 37.58 37.58 37.58 0.4K
09:46 37.60 37.60 37.60 37.60 10.8K
09:47 37.61 37.62 37.61 37.61 13.9K
09:50 37.63 37.64 37.63 37.63 8.4K
09:52 37.61 37.61 37.61 37.60 0.7K
09:53 37.61 37.61 37.60 37.60 1.1K
09:54 37.62 37.62 37.62 37.62 0.9K
09:55 37.60 37.60 37.59 37.59 15.1K
09:56 37.60 37.61 37.60 37.61 2.0K
09:57 37.62 37.62 37.61 37.61 1.5K
09:59 37.62 37.62 37.62 37.62 2.9K
10:00 37.64 37.64 37.64 37.64 0.7K
10:01 37.65 37.65 37.65 37.65 5.5K
10:02 37.64 37.65 37.63 37.63 4.6K
10:03 37.63 37.63 37.61 37.61 7.7K
10:04 37.59 37.59 37.59 37.59 4.5K
10:06 37.58 37.58 37.56 37.56 4.5K
10:07 37.55 37.55 37.55 37.55 0.8K
10:08 37.54 37.54 37.54 37.54 4.2K
10:09 37.52 37.53 37.52 37.53 2.9K
10:10 37.53 37.54 37.53 37.53 8.6K
10:12 37.54 37.54 37.54 37.54 1.4K
10:13 37.53 37.53 37.53 37.53 8.9K
10:16 37.52 37.52 37.52 37.52 0.4K
10:17 37.52 37.52 37.52 37.52 4.8K
10:20 37.51 37.51 37.51 37.51 8.2K
10:22 37.49 37.49 37.49 37.49 4.4K
10:23 37.49 37.49 37.49 37.49 5.4K
10:25 37.45 37.45 37.45 37.45 4.5K
10:26 37.45 37.45 37.43 37.44 6.3K
10:27 37.42 37.42 37.42 37.42 3.7K
10:29 37.44 37.44 37.44 37.44 4.4K
10:30 37.45 37.45 37.44 37.44 3.6K
10:31 37.44 37.44 37.44 37.44 3.0K
10:32 37.44 37.44 37.42 37.42 6.9K
10:34 37.42 37.44 37.42 37.43 3.1K
10:35 37.42 37.42 37.42 37.42 4.0K
10:36 37.44 37.44 37.44 37.44 9.4K
10:37 37.45 37.45 37.45 37.45 12.7K
10:38 37.45 37.46 37.45 37.46 7.3K
10:41 37.51 37.51 37.51 37.51 0.1K
10:42 37.52 37.52 37.52 37.52 3.6K
10:43 37.51 37.51 37.51 37.51 0.3K
10:44 37.52 37.52 37.52 37.52 4.0K
10:45 37.51 37.51 37.48 37.48 6.2K
10:46 37.48 37.48 37.48 37.48 3.1K
10:47 37.48 37.48 37.47 37.47 3.3K
10:48 37.47 37.47 37.46 37.46 6.7K
10:49 37.47 37.47 37.44 37.44 2.4K
10:50 37.43 37.43 37.43 37.43 6.1K
10:52 37.46 37.46 37.46 37.46 3.7K
10:53 37.47 37.47 37.47 37.47 2.0K
10:54 37.45 37.45 37.45 37.45 2.1K
10:55 37.47 37.47 37.47 37.46 3.5K
10:57 37.48 37.48 37.46 37.47 6.9K
10:58 37.46 37.47 37.46 37.47 2.1K
10:59 37.46 37.46 37.46 37.46 0.9K
11:00 37.46 37.46 37.46 37.46 3.2K
11:01 37.45 37.45 37.45 37.45 3.6K
11:02 37.45 37.45 37.45 37.45 11.0K
11:03 37.47 37.47 37.47 37.47 4.8K
11:05 37.46 37.46 37.46 37.46 4.7K
11:07 37.48 37.48 37.48 37.48 4.0K
11:08 37.47 37.47 37.47 37.47 5.2K
11:10 37.46 37.46 37.46 37.46 7.2K
11:12 37.45 37.45 37.44 37.44 4.4K
11:13 37.45 37.45 37.45 37.45 2.3K
11:15 37.43 37.43 37.43 37.42 3.6K
11:17 37.47 37.47 37.47 37.47 5.0K
11:18 37.48 37.48 37.48 37.48 0.7K
11:19 37.48 37.49 37.48 37.49 1.5K
11:20 37.51 37.51 37.51 37.51 9.9K
11:21 37.49 37.49 37.49 37.49 2.9K
11:22 37.49 37.49 37.49 37.49 4.1K
11:23 37.49 37.49 37.49 37.49 9.6K
11:24 37.48 37.49 37.48 37.49 11.1K
11:25 37.51 37.51 37.51 37.51 1.6K
11:27 37.53 37.53 37.53 37.53 0.3K
11:28 37.53 37.53 37.53 37.53 2.8K
11:29 37.53 37.53 37.53 37.53 1.6K
11:30 37.55 37.55 37.55 37.55 2.9K
11:32 37.54 37.54 37.54 37.53 3.3K
11:33 37.53 37.53 37.53 37.52 1.1K
11:34 37.53 37.53 37.53 37.53 4.4K
11:35 37.53 37.53 37.52 37.52 3.7K
11:36 37.53 37.53 37.53 37.53 4.1K
11:37 37.51 37.51 37.51 37.51 1.0K
11:38 37.50 37.50 37.50 37.50 3.1K
11:39 37.49 37.49 37.49 37.50 4.7K
11:40 37.50 37.50 37.50 37.50 4.0K
11:42 37.50 37.50 37.50 37.50 2.7K
11:43 37.51 37.51 37.50 37.51 2.0K
11:44 37.52 37.52 37.52 37.52 1.1K
11:45 37.50 37.51 37.50 37.51 1.1K
11:46 37.51 37.52 37.50 37.51 3.2K
11:47 37.51 37.51 37.50 37.51 2.6K
11:48 37.51 37.52 37.51 37.52 7.4K
11:49 37.53 37.53 37.53 37.53 4.0K
11:50 37.51 37.51 37.50 37.50 8.7K
11:51 37.50 37.51 37.50 37.51 3.7K
11:52 37.52 37.52 37.52 37.51 8.3K
11:53 37.50 37.50 37.49 37.49 10.5K
11:54 37.49 37.51 37.49 37.51 20.8K
11:55 37.50 37.50 37.50 37.50 4.8K
11:57 37.49 37.49 37.49 37.49 23.9K
11:58 37.50 37.50 37.50 37.49 7.2K
11:59 37.47 37.48 37.47 37.47 21.5K
12:00 37.46 37.48 37.46 37.48 7.3K
12:01 37.48 37.48 37.46 37.47 16.6K
12:02 37.47 37.47 37.47 37.47 0.6K
12:03 37.47 37.48 37.47 37.47 9.0K
12:04 37.48 37.48 37.48 37.48 5.6K
12:05 37.49 37.49 37.49 37.49 4.1K
12:06 37.49 37.49 37.49 37.49 6.5K
12:07 37.49 37.49 37.48 37.48 35.9K
12:11 37.47 37.49 37.47 37.49 17.4K
12:12 37.48 37.48 37.48 37.48 0.7K
12:13 37.48 37.48 37.48 37.48 2.8K
12:14 37.49 37.49 37.49 37.49 4.7K
12:15 37.51 37.51 37.50 37.50 16.6K
12:16 37.50 37.50 37.50 37.50 4.3K
12:17 37.49 37.49 37.49 37.50 5.5K
12:18 37.50 37.50 37.50 37.50 0.5K
12:19 37.50 37.51 37.50 37.51 4.4K
12:20 37.53 37.53 37.53 37.53 1.3K
12:21 37.55 37.56 37.55 37.55 8.7K
12:23 37.56 37.56 37.56 37.56 2.2K
12:25 37.58 37.58 37.58 37.58 4.8K
12:26 37.58 37.58 37.58 37.58 21.6K
12:27 37.57 37.57 37.57 37.57 3.0K
12:29 37.57 37.57 37.57 37.57 5.5K
12:30 37.57 37.58 37.57 37.57 11.3K
12:31 37.58 37.58 37.58 37.58 1.3K
12:32 37.58 37.58 37.58 37.58 1.2K
12:33 37.56 37.56 37.55 37.55 2.3K
12:34 37.57 37.57 37.57 37.57 5.4K
12:36 37.56 37.57 37.56 37.56 6.0K
12:37 37.58 37.58 37.58 37.58 2.1K
12:40 37.57 37.57 37.57 37.57 5.1K
12:43 37.58 37.58 37.58 37.58 2.0K
12:44 37.59 37.60 37.59 37.60 13.3K
12:45 37.59 37.59 37.59 37.59 8.8K
12:46 37.59 37.59 37.59 37.59 6.6K
12:47 37.59 37.59 37.58 37.58 2.1K
12:48 37.59 37.59 37.59 37.59 1.3K
12:49 37.58 37.58 37.58 37.58 0.2K
12:50 37.59 37.59 37.59 37.59 2.8K
12:52 37.60 37.61 37.60 37.61 11.0K
12:53 37.59 37.59 37.59 37.59 1.5K
12:54 37.60 37.60 37.60 37.60 0.9K
12:56 37.59 37.59 37.59 37.59 0.2K
12:57 37.60 37.61 37.60 37.61 4.3K
13:00 37.62 37.62 37.62 37.62 7.2K
13:02 37.62 37.62 37.62 37.62 7.4K
13:03 37.62 37.62 37.62 37.62 2.9K
13:04 37.62 37.62 37.62 37.62 0.2K
13:05 37.63 37.63 37.62 37.62 7.2K
13:06 37.62 37.63 37.62 37.63 5.8K
13:07 37.62 37.62 37.62 37.62 0.2K
13:08 37.62 37.63 37.62 37.63 3.6K
13:09 37.63 37.63 37.63 37.63 0.4K
13:10 37.64 37.64 37.64 37.64 2.4K
13:11 37.64 37.64 37.64 37.64 1.8K
13:12 37.64 37.65 37.64 37.65 1.7K
13:13 37.65 37.65 37.65 37.64 1.4K
13:15 37.64 37.64 37.64 37.64 2.9K
13:18 37.63 37.63 37.63 37.63 7.9K
13:19 37.62 37.62 37.62 37.62 1.1K
13:20 37.62 37.62 37.61 37.61 10.0K
13:21 37.62 37.62 37.62 37.62 0.4K
13:22 37.61 37.63 37.61 37.63 3.9K
13:23 37.63 37.63 37.63 37.62 7.3K
13:24 37.63 37.63 37.63 37.63 4.4K
13:25 37.63 37.63 37.63 37.63 10.8K
13:26 37.62 37.62 37.62 37.62 1.2K
13:28 37.64 37.64 37.63 37.63 6.0K
13:29 37.62 37.62 37.62 37.62 0.9K
13:30 37.63 37.63 37.63 37.63 2.1K
13:31 37.63 37.63 37.63 37.63 0.2K
13:32 37.63 37.63 37.63 37.63 4.7K
13:33 37.64 37.64 37.64 37.64 1.4K
13:35 37.64 37.64 37.64 37.63 0.4K
13:37 37.64 37.64 37.64 37.64 5.5K
13:39 37.63 37.63 37.63 37.63 0.7K
13:40 37.63 37.64 37.63 37.64 25.0K
13:41 37.63 37.63 37.63 37.63 6.7K
13:42 37.63 37.63 37.63 37.62 0.6K
13:43 37.63 37.63 37.63 37.63 11.2K
13:44 37.64 37.64 37.63 37.63 0.9K
13:46 37.62 37.62 37.62 37.62 1.2K
13:47 37.62 37.62 37.62 37.62 3.8K
13:48 37.62 37.62 37.62 37.62 1.5K
13:49 37.62 37.62 37.62 37.62 0.1K
13:50 37.62 37.62 37.62 37.62 0.4K
13:51 37.61 37.62 37.61 37.62 11.2K
13:52 37.62 37.62 37.62 37.61 1.5K
13:53 37.61 37.61 37.61 37.61 1.0K
13:54 37.60 37.60 37.59 37.59 4.6K
13:55 37.60 37.60 37.60 37.60 0.8K
13:56 37.59 37.59 37.59 37.59 0.1K
13:57 37.60 37.61 37.60 37.61 35.0K
13:58 37.60 37.61 37.60 37.61 13.4K
13:59 37.61 37.62 37.61 37.62 15.4K
14:00 37.62 37.62 37.62 37.62 9.9K
14:01 37.63 37.63 37.63 37.63 0.4K
14:02 37.63 37.63 37.63 37.63 12.6K
14:04 37.62 37.62 37.62 37.62 1.7K
14:05 37.62 37.62 37.60 37.60 5.2K
14:06 37.59 37.59 37.59 37.59 2.4K
14:07 37.60 37.60 37.60 37.60 3.3K
14:09 37.60 37.60 37.59 37.59 4.0K
14:10 37.59 37.59 37.59 37.59 0.5K
14:11 37.59 37.59 37.59 37.59 3.4K
14:12 37.60 37.60 37.60 37.60 4.1K
14:13 37.60 37.60 37.60 37.60 1.0K
14:14 37.61 37.61 37.61 37.61 0.6K
14:15 37.62 37.63 37.62 37.63 1.1K
14:16 37.63 37.63 37.63 37.63 1.7K
14:17 37.62 37.62 37.62 37.62 2.2K
14:18 37.63 37.63 37.63 37.63 3.0K
14:20 37.62 37.62 37.62 37.62 1.9K
14:21 37.60 37.60 37.60 37.60 2.3K
14:23 37.63 37.63 37.63 37.63 1.0K
14:24 37.63 37.64 37.63 37.64 0.5K
14:25 37.65 37.65 37.65 37.65 2.4K
14:26 37.65 37.65 37.65 37.65 1.5K
14:28 37.63 37.63 37.63 37.63 7.1K
14:29 37.63 37.63 37.63 37.63 0.2K
14:30 37.64 37.64 37.64 37.64 4.0K
14:32 37.64 37.64 37.64 37.64 0.6K
14:33 37.64 37.64 37.64 37.64 1.8K
14:34 37.65 37.65 37.64 37.64 8.9K
14:35 37.64 37.64 37.64 37.64 25.3K
14:36 37.65 37.65 37.65 37.65 8.5K
14:37 37.65 37.65 37.65 37.65 0.6K
14:39 37.65 37.65 37.65 37.65 4.5K
14:40 37.66 37.66 37.66 37.66 2.3K
14:41 37.66 37.66 37.65 37.66 5.5K
14:42 37.66 37.66 37.66 37.66 0.7K
14:43 37.66 37.66 37.65 37.65 10.0K
14:44 37.66 37.66 37.65 37.65 3.3K
14:45 37.64 37.65 37.63 37.65 22.1K
14:46 37.64 37.64 37.64 37.64 6.0K
14:48 37.65 37.65 37.65 37.65 2.9K
14:49 37.66 37.66 37.65 37.66 6.2K
14:50 37.66 37.66 37.64 37.64 7.6K
14:51 37.64 37.64 37.64 37.64 0.8K
14:52 37.64 37.64 37.64 37.64 5.9K
14:53 37.65 37.65 37.64 37.64 3.9K
14:55 37.65 37.65 37.65 37.65 2.6K
14:56 37.65 37.65 37.65 37.65 2.6K
14:57 37.65 37.65 37.65 37.65 0.3K
14:58 37.65 37.65 37.65 37.65 12.6K
14:59 37.66 37.66 37.65 37.65 3.4K
15:00 37.65 37.65 37.65 37.65 6.2K
15:01 37.64 37.64 37.64 37.64 2.0K
15:02 37.65 37.65 37.65 37.65 7.3K
15:03 37.66 37.66 37.66 37.66 1.3K
15:04 37.66 37.66 37.66 37.66 19.9K
15:05 37.66 37.66 37.66 37.66 191.4K
15:07 37.64 37.64 37.64 37.64 7.4K
15:08 37.64 37.64 37.64 37.64 5.9K
15:09 37.64 37.64 37.64 37.64 9.1K
15:10 37.64 37.64 37.64 37.64 1.1K
15:11 37.64 37.65 37.64 37.65 3.1K
15:12 37.65 37.65 37.64 37.64 10.8K
15:14 37.64 37.64 37.64 37.64 10.4K
15:15 37.64 37.64 37.63 37.63 6.1K
15:16 37.63 37.63 37.63 37.63 3.1K
15:17 37.65 37.66 37.65 37.66 6.8K
15:18 37.66 37.66 37.66 37.66 3.9K
15:19 37.66 37.66 37.65 37.65 1.5K
15:20 37.66 37.66 37.66 37.66 8.2K
15:22 37.66 37.66 37.66 37.66 0.6K
15:23 37.66 37.66 37.66 37.66 9.8K
15:25 37.67 37.67 37.67 37.67 8.6K
15:26 37.67 37.67 37.67 37.67 14.2K
15:27 37.66 37.66 37.66 37.66 0.2K
15:28 37.66 37.67 37.66 37.67 1.3K
15:29 37.66 37.66 37.66 37.66 6.0K
15:31 37.65 37.65 37.64 37.64 1.3K
15:32 37.65 37.65 37.65 37.65 1.4K
15:34 37.65 37.66 37.65 37.66 79.4K
15:36 37.65 37.65 37.64 37.64 9.5K
15:37 37.65 37.65 37.64 37.64 1.1K
15:38 37.65 37.66 37.65 37.66 9.0K
15:39 37.66 37.66 37.66 37.66 39.7K
15:42 37.65 37.66 37.65 37.65 10.3K
15:43 37.66 37.66 37.65 37.65 6.9K
15:45 37.65 37.65 37.65 37.65 1.9K
15:47 37.64 37.64 37.64 37.64 0.9K
15:48 37.65 37.65 37.65 37.65 8.1K
15:49 37.66 37.66 37.66 37.66 4.2K
15:50 37.65 37.65 37.65 37.65 2.4K
15:51 37.64 37.64 37.64 37.64 2.8K
15:52 37.65 37.65 37.63 37.64 11.4K
15:54 37.65 37.67 37.65 37.66 20.5K
15:55 37.67 37.67 37.65 37.65 24.0K
15:56 37.65 37.65 37.65 37.65 1.9K
15:57 37.65 37.65 37.65 37.65 2.6K
15:59 37.67 37.67 37.65 37.65 30.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.55 37.67 37.42 37.65 1.9M
2025-09-25 37.36 37.49 37.16 37.43 1.2M
2025-09-24 37.88 37.88 37.48 37.56 1.7M
2025-09-23 38.09 38.09 37.70 37.78 1.7M
2025-09-22 37.75 38.07 37.73 38.06 1.1M
2025-09-19 37.83 37.86 37.65 37.83 1.8M
2025-09-18 37.62 37.78 37.51 37.66 1.9M
2025-09-17 37.56 37.57 37.15 37.42 2.0M
2025-09-16 37.63 37.63 37.47 37.51 4.1M
2025-09-15 37.51 37.64 37.51 37.60 0.7M
2025-09-12 37.52 37.52 37.40 37.43 0.5M
2025-09-11 37.34 37.55 37.29 37.50 0.9M
2025-09-10 37.38 37.45 37.15 37.27 0.7M
2025-09-09 37.23 37.26 37.05 37.25 2.8M
2025-09-08 37.17 37.27 37.13 37.21 0.8M
2025-09-05 37.32 37.33 36.80 37.01 1.3M
2025-09-04 36.84 37.16 36.79 37.16 1.0M
2025-09-03 36.74 36.83 36.59 36.78 1.1M
2025-09-02 36.30 36.56 36.21 36.54 1.1M
2025-08-29 37.00 37.00 36.71 36.81 0.9M
2025-08-28 36.94 37.11 36.83 37.08 0.7M
2025-08-27 36.76 36.94 36.74 36.90 0.7M
2025-08-26 36.60 36.77 36.56 36.75 0.7M
2025-08-25 36.69 36.77 36.58 36.58 0.7M
2025-08-22 36.34 36.86 36.31 36.75 1.0M
2025-08-21 36.25 36.38 36.12 36.24 1.0M
2025-08-20 36.46 36.46 36.05 36.37 1.3M
2025-08-19 36.72 36.73 36.40 36.46 0.8M
2025-08-18 36.68 36.75 36.61 36.73 0.8M
2025-08-15 36.86 36.86 36.64 36.67 0.7M
2025-08-14 36.78 36.93 36.75 36.82 0.8M
2025-08-13 36.91 36.93 36.75 36.88 7.1M
2025-08-12 36.54 36.81 36.40 36.81 0.9M
2025-08-11 36.49 36.57 36.32 36.38 0.6M
2025-08-08 36.34 36.52 36.27 36.49 0.7M
2025-08-07 36.48 36.48 36.00 36.21 1.2M
2025-08-06 35.98 36.28 35.93 36.27 1.2M
2025-08-05 36.17 36.21 35.85 35.96 1.2M
2025-08-04 35.81 36.10 35.80 36.10 0.7M
2025-08-01 35.74 35.74 35.36 35.52 0.9M
2025-07-31 36.59 36.59 36.07 36.15 1.0M
2025-07-30 36.38 36.38 36.06 36.23 0.9M
2025-07-29 36.50 36.55 36.30 36.33 1.0M
2025-07-28 36.42 36.46 36.31 36.39 0.8M
2025-07-25 36.27 36.38 36.26 36.34 0.7M
2025-07-24 36.17 36.24 36.12 36.18 0.8M
2025-07-23 36.03 36.12 35.92 36.12 0.8M
2025-07-22 36.03 36.03 35.76 35.89 0.9M
2025-07-21 35.98 36.14 35.97 35.99 0.8M
2025-07-18 36.06 36.06 35.85 35.92 0.7M
2025-07-17 35.72 35.96 35.71 35.93 1.0M
2025-07-16 35.70 35.72 35.35 35.68 0.8M
2025-07-15 35.97 35.97 35.62 35.63 0.5M
2025-07-14 35.64 35.80 35.54 35.77 0.7M
2025-07-11 35.69 35.75 35.59 35.65 0.8M
2025-07-10 35.87 35.91 35.66 35.82 0.7M
2025-07-09 35.76 35.87 35.66 35.87 0.5M
2025-07-08 35.72 35.72 35.54 35.59 0.9M
2025-07-07 35.81 35.82 35.52 35.68 0.6M
2025-07-03 35.73 35.91 35.69 35.87 0.4M
2025-07-02 35.42 35.56 35.37 35.56 0.6M
2025-07-01 35.53 35.58 35.33 35.43 0.9M
2025-06-30 35.56 35.66 35.41 35.58 0.6M
2025-06-27 35.30 35.50 35.19 35.41 0.8M
2025-06-26 35.08 35.24 34.99 35.20 0.7M
2025-06-25 35.01 35.04 34.87 34.95 0.5M
2025-06-24 34.76 34.94 34.66 34.89 0.6M
2025-06-23 34.14 34.53 34.03 34.51 0.7M
2025-06-20 34.43 34.48 34.06 34.15 0.7M
2025-06-18 34.33 34.46 34.20 34.26 0.9M
2025-06-17 34.34 34.51 34.23 34.25 0.7M
2025-06-16 34.33 34.61 34.33 34.51 0.6M
2025-06-13 34.26 34.50 34.11 34.20 0.8M
2025-06-12 34.36 34.56 34.36 34.56 0.9M
2025-06-11 34.63 34.67 34.35 34.45 1.0M
2025-06-10 34.57 34.62 34.36 34.60 1.2M
2025-06-09 34.69 34.71 34.49 34.53 1.1M
2025-06-06 34.69 34.74 34.51 34.66 0.8M
2025-06-05 34.57 34.63 34.25 34.35 1.1M
2025-06-04 34.51 34.57 34.44 34.46 0.8M
2025-06-03 34.25 34.48 34.22 34.44 1.1M
2025-06-02 33.98 34.25 33.80 34.25 1.3M
2025-05-30 33.98 34.14 33.68 34.07 1.5M
2025-05-29 34.30 34.30 33.84 34.02 1.9M
2025-05-28 34.19 34.24 33.89 33.94 3.0M
2025-05-27 33.94 34.13 33.76 34.10 1.9M
2025-05-23 33.32 33.61 33.19 33.47 3.6M
2025-05-22 33.81 33.92 33.64 33.73 2.8M
2025-05-21 34.10 34.26 33.66 33.75 9.6M
2025-05-20 34.39 34.39 34.03 34.22 94.3M
2025-05-19 33.88 34.32 33.88 34.30 0.1M
2025-05-16 34.10 34.27 33.98 34.27 0.3M
2025-05-15 33.81 34.08 33.76 34.03 0.1M
2025-05-14 33.92 34.00 33.82 33.92 0.5M
2025-05-13 33.64 33.98 33.64 33.88 0.1M
2025-05-12 33.53 33.55 33.20 33.54 0.1M
2025-05-09 32.68 32.68 32.38 32.51 0.2M
2025-05-08 32.73 32.89 32.45 32.58 0.1M
2025-05-07 32.39 32.54 32.15 32.46 0.1M
2025-05-06 32.23 32.49 32.16 32.32 0.1M
2025-05-05 32.39 32.70 32.39 32.51 0.1M
2025-05-02 32.51 32.73 32.48 32.66 0.2M
2025-05-01 32.30 32.49 32.16 32.18 0.1M
2025-04-30 31.53 32.08 31.31 31.97 0.1M
2025-04-29 31.65 32.02 31.65 31.95 0.1M
2025-04-28 31.77 31.85 31.42 31.75 0.1M
2025-04-25 31.51 31.75 31.36 31.75 0.1M
2025-04-24 30.99 31.53 30.98 31.50 0.1M
2025-04-23 31.27 31.35 30.78 30.86 0.1M
2025-04-22 30.05 30.53 29.98 30.40 0.1M
2025-04-21 30.12 30.12 29.37 29.69 0.2M
2025-04-17 30.49 30.68 30.31 30.44 0.1M
2025-04-16 30.65 30.85 30.08 30.40 0.1M
2025-04-15 31.08 31.32 30.97 31.04 0.1M
2025-04-14 31.36 31.36 30.87 31.07 0.2M
2025-04-11 30.36 30.99 30.16 30.83 0.1M
2025-04-10 30.64 30.75 29.62 30.34 0.1M
2025-04-09 28.56 31.43 28.55 31.31 0.2M
2025-04-08 30.05 30.18 28.30 28.66 0.2M
2025-04-07 28.07 29.44 27.82 29.05 0.2M
2025-04-04 29.88 30.03 29.10 29.10 0.6M
2025-04-03 31.06 31.28 30.77 30.78 0.2M
2025-04-02 31.63 32.32 31.63 32.19 0.2M
2025-04-01 31.65 31.98 31.47 31.93 0.2M
2025-03-31 31.16 31.76 31.01 31.69 0.5M
2025-03-28 32.04 32.07 31.48 31.52 0.1M
2025-03-27 32.01 32.32 31.99 32.13 0.1M
2025-03-26 32.69 32.69 32.16 32.25 0.1M
2025-03-25 32.65 32.73 32.57 32.69 0.1M
2025-03-24 32.28 32.62 32.28 32.56 0.1M
2025-03-21 31.68 31.93 31.55 31.92 0.1M
2025-03-20 31.82 32.25 31.81 31.92 0.1M
2025-03-19 31.67 32.24 31.64 32.04 0.3M
2025-03-18 31.88 31.88 31.52 31.59 0.2M
2025-03-17 31.71 32.18 31.71 32.00 0.3M
2025-03-14 31.37 31.79 31.35 31.73 0.2M
2025-03-13 31.55 31.55 30.99 31.08 0.1M
2025-03-12 31.94 31.97 31.43 31.61 0.7M
2025-03-11 31.65 31.86 31.29 31.49 0.6M
2025-03-10 32.07 32.17 31.41 31.67 0.2M
2025-03-07 32.40 32.65 31.95 32.59 0.8M
2025-03-06 32.91 33.02 32.37 32.49 0.8M
2025-03-05 32.81 33.30 32.65 33.21 0.7M
2025-03-04 32.93 33.32 32.46 32.84 0.6M
2025-03-03 33.89 33.91 32.94 33.11 0.6M
2025-02-28 33.26 33.78 33.12 33.77 1.8M
2025-02-27 34.19 34.19 33.26 33.28 9.8M
2025-02-26 34.14 34.22 33.83 33.89 0.0M
2025-02-25 33.58 33.85 33.58 33.79 0.0M
2025-02-24 33.96 34.15 33.87 33.87 0.0M
2025-02-21 34.39 34.39 34.13 34.13 0.0M
2025-02-20 34.81 34.88 34.81 34.87 0.0M
2025-02-19 35.01 35.16 35.01 35.16 0.0M
2025-02-18 35.04 35.12 35.04 35.12 0.0M
2025-02-14 35.14 35.14 35.14 35.14 0.0M
2025-02-13 34.98 35.21 34.93 35.21 0.0M
2025-02-12 34.65 34.82 34.65 34.82 0.0M
2025-02-11 35.01 35.09 34.91 35.03 0.0M
2025-02-10 35.06 35.12 35.05 35.11 0.0M
2025-02-07 35.17 35.17 34.72 34.78 0.0M
2025-02-06 35.05 35.07 34.89 35.06 0.0M
2025-02-05 34.63 34.91 34.63 34.91 0.0M
2025-02-04 34.57 34.63 34.54 34.63 0.0M
2025-02-03 33.93 34.49 33.93 34.40 0.0M
2025-01-31 35.06 35.06 34.61 34.61 0.0M
2025-01-30 34.66 34.93 34.66 34.89 0.0M
2025-01-29 34.66 34.66 34.54 34.54 0.0M
2025-01-28 34.21 34.69 34.21 34.69 0.0M
2025-01-27 34.22 34.33 34.08 34.16 0.0M
2025-01-24 35.39 35.39 35.15 35.23 0.0M
2025-01-23 35.23 35.42 35.18 35.42 0.0M
2025-01-22 35.32 35.32 35.27 35.30 0.0M
2025-01-21 34.77 34.97 34.77 34.97 0.0M
2025-01-17 34.58 34.58 34.53 34.53 0.0M
2025-01-16 34.36 34.39 34.20 34.20 0.0M
2025-01-15 34.16 34.23 34.16 34.21 0.0M
2025-01-14 33.51 33.59 33.51 33.59 0.0M
2025-01-13 33.35 33.49 33.30 33.49 0.0M
2025-01-10 33.55 33.74 33.47 33.62 0.0M
2025-01-08 33.80 34.06 33.80 34.06 0.0M
2025-01-07 33.97 33.97 33.76 33.79 0.0M
2025-01-06 34.38 34.46 34.23 34.26 0.0M
2025-01-03 33.83 34.05 33.83 34.05 0.0M
2025-01-02 33.74 33.92 33.44 33.57 0.0M