Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)

VCLT
🏛️ 미국 →
77.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.68 77.68 77.60 77.68 13.2K
09:31 77.64 77.64 77.63 77.63 4.2K
09:32 77.66 77.66 77.64 77.64 1.7K
09:33 77.63 77.63 77.63 77.63 0.3K
09:34 77.63 77.63 77.61 77.61 7.8K
09:35 77.61 77.62 77.61 77.61 4.4K
09:36 77.61 77.61 77.59 77.59 1.3K
09:37 77.60 77.63 77.60 77.63 1.6K
09:38 77.63 77.66 77.62 77.62 5.9K
09:39 77.63 77.63 77.61 77.61 4.2K
09:40 77.62 77.63 77.62 77.63 2.7K
09:42 77.64 77.64 77.62 77.62 10.6K
09:43 77.60 77.60 77.60 77.60 0.3K
09:44 77.60 77.61 77.60 77.61 1.8K
09:45 77.63 77.65 77.63 77.65 1.5K
09:46 77.65 77.65 77.64 77.65 3.8K
09:47 77.64 77.64 77.62 77.61 2.4K
09:48 77.59 77.59 77.59 77.59 5.9K
09:49 77.58 77.58 77.56 77.56 4.2K
09:50 77.56 77.56 77.56 77.56 2.7K
09:51 77.55 77.55 77.54 77.54 1.7K
09:52 77.55 77.55 77.55 77.55 2.1K
09:53 77.54 77.54 77.54 77.54 4.4K
09:55 77.53 77.53 77.53 77.53 4.3K
09:56 77.53 77.53 77.53 77.53 1.4K
09:57 77.54 77.56 77.54 77.56 12.7K
09:58 77.57 77.57 77.57 77.57 2.1K
09:59 77.54 77.54 77.54 77.54 0.4K
10:00 77.52 77.52 77.52 77.52 0.9K
10:01 77.55 77.55 77.51 77.51 18.1K
10:03 77.50 77.51 77.50 77.51 2.0K
10:04 77.53 77.53 77.52 77.52 18.1K
10:05 77.52 77.52 77.51 77.52 13.6K
10:06 77.53 77.53 77.51 77.51 6.3K
10:08 77.54 77.54 77.54 77.54 4.6K
10:10 77.55 77.55 77.54 77.54 2.4K
10:11 77.55 77.55 77.54 77.54 6.4K
10:12 77.53 77.54 77.53 77.53 5.3K
10:14 77.54 77.54 77.54 77.54 0.2K
10:15 77.53 77.55 77.53 77.55 3.3K
10:16 77.56 77.56 77.56 77.56 2.6K
10:17 77.55 77.55 77.54 77.54 4.3K
10:18 77.53 77.54 77.53 77.54 1.7K
10:19 77.53 77.53 77.53 77.53 1.2K
10:21 77.53 77.53 77.52 77.52 3.6K
10:22 77.53 77.54 77.53 77.54 3.5K
10:23 77.53 77.54 77.53 77.53 5.8K
10:24 77.50 77.50 77.50 77.50 0.2K
10:25 77.49 77.50 77.49 77.49 3.2K
10:26 77.51 77.51 77.51 77.51 0.1K
10:27 77.51 77.52 77.51 77.52 5.2K
10:28 77.53 77.54 77.53 77.54 2.3K
10:30 77.54 77.54 77.54 77.54 0.7K
10:31 77.54 77.54 77.53 77.53 1.6K
10:32 77.55 77.55 77.55 77.55 1.8K
10:34 77.54 77.55 77.54 77.55 6.6K
10:35 77.55 77.56 77.55 77.56 21.7K
10:38 77.56 77.56 77.53 77.53 14.2K
10:39 77.53 77.53 77.53 77.53 3.6K
10:40 77.58 77.58 77.58 77.58 3.6K
10:42 77.60 77.60 77.60 77.60 1.6K
10:43 77.60 77.60 77.60 77.60 2.6K
10:44 77.59 77.59 77.59 77.59 1.8K
10:45 77.59 77.59 77.58 77.58 1.4K
10:46 77.59 77.59 77.59 77.59 1.9K
10:47 77.59 77.59 77.57 77.57 19.9K
10:48 77.58 77.58 77.58 77.58 2.5K
10:49 77.57 77.58 77.57 77.57 29.6K
10:50 77.57 77.58 77.57 77.58 15.9K
10:51 77.60 77.60 77.58 77.58 17.9K
10:52 77.58 77.58 77.56 77.57 17.5K
10:53 77.58 77.60 77.58 77.60 11.4K
10:54 77.60 77.60 77.60 77.60 0.9K
10:55 77.59 77.60 77.59 77.58 2.7K
10:56 77.56 77.57 77.56 77.57 3.6K
10:58 77.57 77.57 77.57 77.57 6.9K
10:59 77.57 77.57 77.55 77.55 2.4K
11:00 77.55 77.55 77.55 77.55 1.9K
11:01 77.55 77.55 77.55 77.55 1.8K
11:02 77.58 77.58 77.57 77.57 0.6K
11:03 77.56 77.56 77.56 77.56 0.4K
11:04 77.57 77.57 77.56 77.56 29.0K
11:05 77.56 77.56 77.56 77.56 0.4K
11:07 77.53 77.53 77.52 77.52 46.9K
11:08 77.51 77.51 77.51 77.51 25.8K
11:09 77.53 77.53 77.53 77.53 1.3K
11:10 77.54 77.54 77.53 77.53 3.1K
11:11 77.53 77.53 77.53 77.53 0.5K
11:12 77.54 77.57 77.54 77.57 26.5K
11:13 77.58 77.58 77.58 77.58 0.3K
11:14 77.58 77.58 77.58 77.58 1.9K
11:15 77.60 77.60 77.59 77.58 3.9K
11:16 77.58 77.59 77.58 77.58 3.3K
11:17 77.59 77.59 77.59 77.59 0.4K
11:18 77.59 77.59 77.58 77.58 1.1K
11:19 77.57 77.57 77.57 77.57 3.3K
11:20 77.57 77.57 77.56 77.56 32.5K
11:21 77.57 77.57 77.56 77.56 22.4K
11:22 77.56 77.56 77.56 77.56 3.3K
11:23 77.54 77.54 77.54 77.54 2.8K
11:25 77.53 77.53 77.52 77.52 0.7K
11:26 77.53 77.54 77.53 77.54 1.1K
11:27 77.55 77.55 77.55 77.55 10.6K
11:28 77.53 77.53 77.52 77.53 5.1K
11:30 77.54 77.55 77.54 77.54 48.8K
11:31 77.54 77.54 77.53 77.53 14.5K
11:32 77.53 77.53 77.53 77.53 0.6K
11:33 77.54 77.54 77.51 77.51 14.2K
11:34 77.51 77.51 77.50 77.50 5.6K
11:35 77.51 77.52 77.51 77.52 11.4K
11:36 77.52 77.52 77.52 77.52 5.1K
11:37 77.53 77.54 77.53 77.54 23.5K
11:38 77.53 77.53 77.53 77.53 0.4K
11:39 77.54 77.54 77.54 77.54 0.9K
11:40 77.53 77.53 77.53 77.53 2.7K
11:41 77.55 77.55 77.55 77.55 8.5K
11:42 77.56 77.56 77.56 77.56 0.3K
11:43 77.55 77.57 77.55 77.57 3.2K
11:45 77.58 77.61 77.58 77.61 7.5K
11:46 77.62 77.63 77.62 77.63 6.2K
11:47 77.62 77.62 77.61 77.61 27.5K
11:49 77.62 77.62 77.61 77.61 3.1K
11:50 77.61 77.62 77.61 77.62 8.4K
11:51 77.61 77.62 77.60 77.60 12.5K
11:52 77.61 77.61 77.59 77.59 2.9K
11:53 77.60 77.61 77.60 77.61 4.9K
11:55 77.61 77.62 77.61 77.62 3.7K
11:56 77.61 77.62 77.61 77.61 15.9K
11:57 77.62 77.63 77.62 77.63 3.6K
12:00 77.63 77.64 77.63 77.64 3.5K
12:01 77.63 77.63 77.61 77.61 9.2K
12:02 77.62 77.62 77.62 77.62 0.3K
12:03 77.61 77.61 77.61 77.61 2.5K
12:04 77.61 77.61 77.60 77.60 4.4K
12:05 77.61 77.61 77.61 77.61 4.4K
12:08 77.59 77.59 77.59 77.59 6.4K
12:09 77.60 77.60 77.60 77.60 2.3K
12:11 77.61 77.61 77.61 77.61 0.8K
12:13 77.60 77.60 77.60 77.60 0.8K
12:14 77.60 77.61 77.59 77.59 48.6K
12:16 77.59 77.60 77.59 77.60 5.4K
12:17 77.61 77.61 77.61 77.61 2.2K
12:18 77.61 77.61 77.61 77.61 0.2K
12:19 77.64 77.64 77.64 77.64 24.1K
12:22 77.65 77.65 77.64 77.64 3.3K
12:23 77.65 77.66 77.65 77.66 2.9K
12:24 77.67 77.67 77.66 77.66 2.7K
12:26 77.66 77.66 77.66 77.66 0.9K
12:27 77.67 77.67 77.67 77.67 3.1K
12:28 77.67 77.67 77.67 77.67 1.1K
12:29 77.68 77.68 77.68 77.68 1.4K
12:30 77.67 77.67 77.67 77.67 7.5K
12:31 77.65 77.65 77.65 77.65 1.4K
12:32 77.65 77.66 77.65 77.66 3.3K
12:33 77.66 77.66 77.66 77.66 3.6K
12:35 77.59 77.61 77.57 77.57 103.9K
12:36 77.54 77.54 77.53 77.54 5.2K
12:37 77.54 77.54 77.54 77.54 4.3K
12:38 77.57 77.60 77.57 77.60 11.7K
12:39 77.62 77.62 77.62 77.62 5.0K
12:40 77.60 77.60 77.60 77.60 4.6K
12:41 77.61 77.61 77.61 77.61 35.1K
12:42 77.59 77.59 77.59 77.59 3.2K
12:43 77.58 77.58 77.58 77.58 4.1K
12:44 77.56 77.59 77.56 77.58 17.5K
12:45 77.59 77.59 77.59 77.58 9.0K
12:47 77.57 77.58 77.57 77.58 1.3K
12:48 77.58 77.58 77.57 77.57 4.7K
12:49 77.58 77.58 77.58 77.58 2.4K
12:50 77.56 77.57 77.56 77.57 6.9K
12:51 77.56 77.56 77.55 77.55 15.0K
12:52 77.55 77.55 77.55 77.55 2.6K
12:53 77.52 77.53 77.52 77.53 6.9K
12:54 77.55 77.55 77.55 77.55 0.8K
12:55 77.53 77.53 77.52 77.52 9.9K
12:57 77.52 77.52 77.52 77.52 0.1K
12:58 77.53 77.53 77.51 77.51 3.6K
12:59 77.51 77.51 77.51 77.51 6.7K
13:00 77.51 77.51 77.51 77.51 9.4K
13:01 77.51 77.52 77.51 77.52 2.6K
13:02 77.51 77.51 77.51 77.51 1.9K
13:03 77.49 77.49 77.49 77.49 1.4K
13:04 77.50 77.50 77.50 77.50 1.0K
13:05 77.50 77.50 77.50 77.50 0.2K
13:06 77.49 77.50 77.49 77.50 2.3K
13:07 77.50 77.50 77.50 77.50 10.2K
13:09 77.52 77.52 77.52 77.52 3.4K
13:10 77.52 77.52 77.52 77.52 5.7K
13:12 77.52 77.54 77.52 77.54 2.8K
13:13 77.52 77.53 77.52 77.52 12.8K
13:16 77.52 77.54 77.52 77.54 1.6K
13:17 77.54 77.54 77.53 77.54 5.6K
13:18 77.55 77.55 77.54 77.55 6.6K
13:19 77.55 77.55 77.55 77.55 4.1K
13:20 77.55 77.55 77.55 77.55 2.2K
13:22 77.57 77.58 77.57 77.58 1.5K
13:23 77.60 77.60 77.59 77.59 0.6K
13:24 77.59 77.61 77.59 77.61 7.0K
13:26 77.61 77.62 77.61 77.62 8.0K
13:27 77.64 77.64 77.62 77.62 52.3K
13:28 77.64 77.64 77.64 77.64 5.3K
13:30 77.63 77.63 77.63 77.63 3.2K
13:31 77.63 77.63 77.63 77.63 4.4K
13:32 77.62 77.63 77.62 77.63 7.2K
13:33 77.63 77.63 77.63 77.63 1.3K
13:34 77.63 77.63 77.61 77.62 8.2K
13:35 77.63 77.63 77.63 77.63 2.0K
13:36 77.64 77.64 77.64 77.64 1.8K
13:37 77.65 77.65 77.65 77.65 5.5K
13:38 77.66 77.72 77.66 77.72 14.9K
13:40 77.70 77.70 77.69 77.70 16.5K
13:41 77.69 77.72 77.69 77.72 14.7K
13:42 77.73 77.76 77.73 77.75 24.8K
13:43 77.75 77.75 77.74 77.74 2.2K
13:44 77.74 77.75 77.74 77.75 214.6K
13:45 77.75 77.75 77.74 77.74 13.0K
13:46 77.72 77.72 77.72 77.72 1.9K
13:47 77.73 77.73 77.70 77.71 8.2K
13:48 77.71 77.71 77.70 77.70 14.2K
13:49 77.71 77.71 77.71 77.71 5.2K
13:50 77.73 77.73 77.73 77.73 0.5K
13:51 77.73 77.73 77.72 77.72 2.5K
13:53 77.73 77.73 77.71 77.71 5.2K
13:54 77.71 77.71 77.70 77.70 1.9K
13:55 77.70 77.70 77.70 77.70 3.7K
13:56 77.72 77.72 77.72 77.72 1.9K
13:57 77.72 77.72 77.72 77.72 1.4K
13:58 77.72 77.72 77.72 77.72 4.0K
13:59 77.72 77.72 77.70 77.69 8.9K
14:00 77.68 77.68 77.68 77.68 4.6K
14:02 77.68 77.68 77.67 77.67 5.2K
14:03 77.65 77.65 77.64 77.64 10.6K
14:06 77.67 77.67 77.66 77.66 3.6K
14:07 77.65 77.66 77.65 77.66 30.5K
14:08 77.67 77.68 77.67 77.68 1.3K
14:09 77.68 77.68 77.67 77.67 3.1K
14:10 77.67 77.67 77.67 77.67 1.6K
14:11 77.67 77.68 77.67 77.68 1.3K
14:12 77.68 77.68 77.68 77.68 2.6K
14:13 77.69 77.69 77.68 77.68 17.9K
14:14 77.69 77.69 77.69 77.69 3.7K
14:15 77.70 77.70 77.70 77.69 8.5K
14:16 77.68 77.68 77.68 77.68 3.5K
14:17 77.68 77.68 77.68 77.68 4.6K
14:18 77.69 77.69 77.69 77.69 9.4K
14:19 77.69 77.69 77.69 77.69 2.0K
14:20 77.69 77.69 77.68 77.68 11.1K
14:21 77.68 77.68 77.68 77.68 2.0K
14:22 77.68 77.68 77.68 77.68 3.2K
14:23 77.69 77.69 77.68 77.68 4.5K
14:25 77.68 77.68 77.68 77.68 1.4K
14:26 77.69 77.69 77.69 77.69 6.2K
14:27 77.69 77.69 77.69 77.69 2.7K
14:28 77.70 77.70 77.70 77.70 1.5K
14:30 77.72 77.72 77.71 77.71 5.2K
14:31 77.71 77.71 77.71 77.71 6.6K
14:33 77.69 77.69 77.69 77.69 0.2K
14:34 77.70 77.70 77.70 77.69 5.9K
14:35 77.70 77.70 77.70 77.69 3.5K
14:36 77.70 77.70 77.70 77.70 15.3K
14:37 77.68 77.68 77.68 77.68 6.0K
14:38 77.68 77.68 77.67 77.67 6.0K
14:39 77.67 77.67 77.66 77.66 11.7K
14:40 77.65 77.65 77.64 77.65 12.9K
14:41 77.65 77.65 77.65 77.65 4.3K
14:42 77.65 77.66 77.65 77.66 11.4K
14:43 77.66 77.66 77.66 77.66 7.2K
14:44 77.66 77.66 77.66 77.66 1.2K
14:45 77.66 77.66 77.66 77.66 1.8K
14:46 77.65 77.66 77.65 77.66 6.1K
14:47 77.66 77.67 77.66 77.66 19.2K
14:48 77.66 77.66 77.66 77.66 16.7K
14:51 77.65 77.65 77.65 77.65 5.5K
14:52 77.64 77.64 77.64 77.64 5.1K
14:54 77.64 77.64 77.64 77.64 4.3K
14:55 77.64 77.64 77.61 77.61 29.9K
14:56 77.63 77.63 77.62 77.62 5.6K
14:57 77.60 77.60 77.60 77.60 5.6K
14:58 77.60 77.61 77.60 77.61 23.4K
14:59 77.61 77.61 77.61 77.61 1.6K
15:00 77.62 77.63 77.62 77.61 11.9K
15:01 77.61 77.61 77.61 77.61 1.0K
15:02 77.62 77.62 77.62 77.62 11.9K
15:04 77.64 77.64 77.64 77.64 6.7K
15:05 77.64 77.64 77.63 77.63 5.5K
15:06 77.63 77.63 77.63 77.63 15.6K
15:09 77.63 77.63 77.63 77.63 3.2K
15:10 77.63 77.63 77.63 77.63 4.1K
15:11 77.63 77.63 77.63 77.63 4.1K
15:12 77.64 77.64 77.64 77.64 3.4K
15:13 77.64 77.64 77.64 77.64 2.8K
15:14 77.64 77.65 77.64 77.65 2.6K
15:15 77.65 77.66 77.65 77.65 5.6K
15:16 77.64 77.64 77.64 77.64 0.9K
15:17 77.65 77.65 77.65 77.65 2.7K
15:18 77.65 77.65 77.65 77.65 3.3K
15:19 77.66 77.66 77.65 77.65 13.0K
15:20 77.64 77.64 77.64 77.64 0.5K
15:21 77.65 77.65 77.65 77.65 1.8K
15:22 77.66 77.66 77.66 77.66 6.0K
15:23 77.66 77.66 77.66 77.66 3.4K
15:25 77.67 77.69 77.67 77.69 3.9K
15:26 77.69 77.69 77.69 77.69 14.8K
15:27 77.69 77.69 77.69 77.69 1.8K
15:28 77.69 77.69 77.69 77.69 3.5K
15:29 77.69 77.69 77.69 77.69 3.4K
15:30 77.69 77.69 77.69 77.69 0.2K
15:31 77.70 77.70 77.70 77.70 2.2K
15:32 77.70 77.71 77.70 77.71 8.2K
15:33 77.71 77.71 77.70 77.71 2.8K
15:34 77.71 77.71 77.71 77.71 2.0K
15:35 77.71 77.71 77.71 77.71 3.4K
15:36 77.71 77.71 77.71 77.71 0.7K
15:37 77.71 77.71 77.70 77.70 8.6K
15:38 77.70 77.70 77.70 77.70 0.7K
15:39 77.70 77.70 77.70 77.70 3.1K
15:40 77.70 77.70 77.70 77.70 11.6K
15:41 77.71 77.72 77.71 77.72 9.9K
15:42 77.71 77.71 77.71 77.71 7.5K
15:43 77.71 77.71 77.71 77.71 112.5K
15:44 77.71 77.71 77.71 77.71 70.3K
15:45 77.71 77.73 77.71 77.72 149.8K
15:46 77.72 77.72 77.70 77.71 22.1K
15:47 77.71 77.71 77.70 77.70 11.5K
15:48 77.70 77.71 77.69 77.69 5.7K
15:49 77.71 77.72 77.71 77.72 86.7K
15:50 77.71 77.71 77.71 77.71 5.2K
15:51 77.71 77.73 77.71 77.73 118.5K
15:52 77.74 77.74 77.74 77.74 12.4K
15:53 77.75 77.77 77.75 77.75 24.6K
15:54 77.74 77.74 77.72 77.72 15.6K
15:55 77.72 77.72 77.72 77.72 4.0K
15:56 77.72 77.72 77.71 77.71 15.1K
15:57 77.71 77.71 77.71 77.71 10.1K
15:58 77.71 77.72 77.71 77.72 57.5K
15:59 77.72 77.75 77.72 77.75 577.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 77.28 77.59 77.13 77.34 4.1M
2025-09-25 77.22 77.23 76.78 77.21 4.5M
2025-09-24 77.51 77.62 77.18 77.34 4.7M
2025-09-23 77.68 77.77 77.49 77.75 3.7M
2025-09-22 77.70 77.70 77.40 77.50 2.7M
2025-09-19 77.71 77.90 77.61 77.80 2.3M
2025-09-18 77.84 78.01 77.61 77.89 4.0M
2025-09-17 78.66 78.81 77.99 78.25 3.7M
2025-09-16 78.49 78.53 78.29 78.42 2.9M
2025-09-15 78.28 78.61 78.28 78.51 2.8M
2025-09-12 78.15 78.24 77.85 78.16 3.2M
2025-09-11 78.03 78.50 77.96 78.39 5.2M
2025-09-10 77.55 78.13 77.55 77.80 7.0M
2025-09-09 77.50 77.58 77.13 77.46 7.3M
2025-09-08 77.45 77.69 77.40 77.61 4.4M
2025-09-05 76.98 77.14 76.86 77.05 3.6M
2025-09-04 75.95 76.27 75.76 76.25 4.2M
2025-09-03 75.11 75.67 74.90 75.56 3.7M
2025-09-02 74.73 74.81 74.55 74.80 4.8M
2025-08-29 75.86 75.86 75.45 75.51 3.4M
2025-08-28 76.00 76.16 75.84 76.02 3.6M
2025-08-27 75.53 75.87 75.40 75.82 6.6M
2025-08-26 75.82 75.90 75.52 75.88 2.8M
2025-08-25 76.00 76.13 75.86 75.91 3.5M
2025-08-22 75.71 76.28 75.63 76.14 3.2M
2025-08-21 75.61 75.61 75.21 75.40 2.6M
2025-08-20 75.77 75.85 75.60 75.78 2.4M
2025-08-19 75.62 75.84 75.60 75.75 3.3M
2025-08-18 75.94 75.94 75.44 75.54 3.2M
2025-08-15 75.91 75.97 75.68 75.78 4.4M
2025-08-14 76.28 76.28 75.85 76.00 5.4M
2025-08-13 76.18 76.41 76.13 76.33 10.9M
2025-08-12 75.63 75.81 75.37 75.78 15.0M
2025-08-11 75.78 75.92 75.65 75.78 3.8M
2025-08-08 75.80 75.87 75.52 75.60 5.6M
2025-08-07 76.10 76.30 75.86 75.94 5.2M
2025-08-06 75.98 76.07 75.26 76.00 7.9M
2025-08-05 75.91 76.16 75.74 76.11 5.5M
2025-08-04 75.80 76.04 75.73 75.92 3.9M
2025-08-01 75.55 75.79 75.27 75.70 7.3M
2025-07-31 75.69 75.80 75.36 75.40 4.6M
2025-07-30 75.37 75.62 75.21 75.37 2.5M
2025-07-29 75.24 75.79 75.12 75.75 7.2M
2025-07-28 75.18 75.18 74.88 74.93 1.4M
2025-07-25 74.94 75.27 74.76 75.22 1.9M
2025-07-24 74.70 75.08 74.46 74.83 2.2M
2025-07-23 74.92 74.99 74.77 74.92 1.4M
2025-07-22 74.94 75.17 74.80 75.05 2.6M
2025-07-21 75.01 75.14 74.77 74.81 1.8M
2025-07-18 74.61 74.61 74.22 74.34 1.7M
2025-07-17 74.01 74.37 74.01 74.23 1.7M
2025-07-16 74.16 74.38 73.36 73.99 3.5M
2025-07-15 74.64 74.64 73.86 73.94 2.3M
2025-07-14 74.19 74.44 74.08 74.29 1.3M
2025-07-11 74.71 74.71 74.26 74.35 1.5M
2025-07-10 75.09 75.25 74.81 75.14 1.9M
2025-07-09 74.59 75.07 74.57 75.06 1.4M
2025-07-08 74.51 74.51 74.27 74.46 4.7M
2025-07-07 75.13 75.25 74.52 74.67 1.8M
2025-07-03 75.63 75.64 75.34 75.41 2.0M
2025-07-02 75.36 75.72 75.21 75.72 2.7M
2025-07-01 75.76 75.88 75.45 75.83 2.1M
2025-06-30 75.48 76.02 75.47 75.90 6.6M
2025-06-27 75.35 75.63 75.06 75.20 1.6M
2025-06-26 75.14 75.42 74.84 75.41 3.9M
2025-06-25 75.13 75.15 74.77 75.09 3.0M
2025-06-24 74.54 75.34 74.54 75.20 4.7M
2025-06-23 74.91 75.06 74.67 74.71 2.0M
2025-06-20 74.35 74.74 74.15 74.57 1.6M
2025-06-18 74.66 74.86 74.35 74.54 1.2M
2025-06-17 74.34 74.55 74.13 74.46 1.1M
2025-06-16 74.29 74.63 74.00 74.01 2.1M
2025-06-13 74.86 74.86 74.00 74.32 1.5M
2025-06-12 74.70 75.03 74.58 74.99 2.5M
2025-06-11 74.09 74.51 74.03 74.30 3.1M
2025-06-10 74.19 74.24 73.79 74.08 2.2M
2025-06-09 73.39 73.91 73.39 73.75 3.0M
2025-06-06 73.86 73.93 73.50 73.52 2.8M
2025-06-05 74.30 74.41 74.00 74.03 2.0M
2025-06-04 74.02 74.43 73.88 74.25 2.3M
2025-06-03 73.52 73.74 73.32 73.45 2.9M
2025-06-02 73.22 73.33 72.96 73.31 10.5M
2025-05-30 73.77 74.08 73.71 74.06 2.3M
2025-05-29 73.67 73.93 73.52 73.82 1.7M
2025-05-28 73.35 73.46 72.97 73.32 2.7M
2025-05-27 73.23 73.71 73.01 73.57 2.3M
2025-05-23 72.66 72.66 72.29 72.44 2.2M
2025-05-22 71.72 72.47 71.52 72.40 9.1M
2025-05-21 72.60 72.87 71.78 71.86 2.3M
2025-05-20 73.23 73.28 72.91 73.15 1.5M
2025-05-19 72.47 73.59 72.44 73.55 3.8M
2025-05-16 73.69 73.84 73.39 73.56 2.3M
2025-05-15 72.86 73.42 72.76 73.30 2.8M
2025-05-14 73.11 73.19 72.64 72.69 1.3M
2025-05-13 73.21 73.34 72.96 73.21 3.4M
2025-05-12 73.35 73.51 73.16 73.22 15.7M
2025-05-09 73.41 73.55 73.16 73.18 2.3M
2025-05-08 73.85 73.94 73.22 73.24 2.1M
2025-05-07 73.74 73.87 73.50 73.70 3.2M
2025-05-06 73.01 73.43 72.81 73.41 2.5M
2025-05-05 73.60 73.60 72.93 73.29 2.3M
2025-05-02 73.46 73.65 73.33 73.55 2.1M
2025-05-01 74.40 74.40 73.63 73.78 2.9M
2025-04-30 74.72 74.88 74.35 74.51 3.9M
2025-04-29 74.74 75.19 74.70 75.16 4.4M
2025-04-28 74.65 75.03 74.64 74.96 2.6M
2025-04-25 74.69 74.88 74.49 74.77 1.4M
2025-04-24 73.82 74.34 73.73 74.19 22.1M
2025-04-23 74.47 74.63 73.18 73.26 5.2M
2025-04-22 72.81 72.99 72.56 72.58 5.0M
2025-04-21 73.05 73.05 72.13 72.25 1.6M
2025-04-17 73.79 73.84 73.34 73.51 1.2M
2025-04-16 73.46 73.80 73.22 73.79 3.8M
2025-04-15 72.92 73.60 72.79 73.45 3.3M
2025-04-14 73.20 73.20 72.51 72.92 2.0M
2025-04-11 71.54 72.62 70.61 72.44 2.6M
2025-04-10 72.98 73.32 71.96 72.12 6.9M
2025-04-09 70.79 74.36 70.77 74.33 6.8M
2025-04-08 74.11 74.11 71.94 72.19 6.3M
2025-04-07 74.83 75.47 73.76 73.95 4.8M
2025-04-04 76.40 76.57 75.89 76.12 5.5M
2025-04-03 76.45 76.76 75.83 75.89 6.8M
2025-04-02 76.47 76.47 75.67 76.23 1.5M
2025-04-01 75.77 76.20 75.77 75.96 3.1M
2025-03-31 75.99 76.06 75.49 75.91 5.4M
2025-03-28 75.60 75.65 75.28 75.61 2.1M
2025-03-27 75.00 75.02 74.82 74.99 1.5M
2025-03-26 75.59 75.59 75.16 75.22 1.2M
2025-03-25 75.72 75.96 75.54 75.74 2.3M
2025-03-24 76.12 76.12 75.60 75.62 2.3M
2025-03-21 76.47 76.53 76.09 76.17 3.6M
2025-03-20 77.02 77.25 76.38 76.41 3.8M
2025-03-19 76.08 76.73 75.97 76.62 1.4M
2025-03-18 75.79 76.29 75.59 76.03 2.4M
2025-03-17 75.94 76.24 75.80 75.85 1.5M
2025-03-14 75.54 75.82 75.30 75.57 1.2M
2025-03-13 75.00 75.61 74.71 75.57 1.3M
2025-03-12 75.63 75.63 75.15 75.24 1.3M
2025-03-11 76.12 76.22 75.48 75.55 2.8M
2025-03-10 76.26 76.65 76.15 76.25 2.8M
2025-03-07 76.51 76.57 75.84 75.96 1.5M
2025-03-06 76.38 76.48 75.89 76.13 2.1M
2025-03-05 77.21 77.21 76.38 76.54 2.8M
2025-03-04 77.01 77.22 76.76 76.86 4.3M
2025-03-03 76.85 77.40 76.70 77.39 3.6M
2025-02-28 77.11 77.42 76.82 77.31 4.4M
2025-02-27 77.05 77.29 76.82 76.87 1.9M
2025-02-26 77.20 77.50 77.07 77.43 3.5M
2025-02-25 76.85 77.27 76.85 77.17 4.6M
2025-02-24 75.98 76.42 75.95 76.27 3.7M
2025-02-21 75.73 76.35 75.73 76.01 7.1M
2025-02-20 75.44 75.69 75.37 75.60 2.1M
2025-02-19 75.27 75.53 75.13 75.34 3.6M
2025-02-18 75.73 75.77 75.26 75.32 1.4M
2025-02-14 76.14 76.23 75.83 75.86 1.7M
2025-02-13 75.13 75.67 75.09 75.51 2.3M
2025-02-12 74.54 74.76 74.21 74.59 2.3M
2025-02-11 75.16 75.25 75.07 75.18 0.9M
2025-02-10 75.59 75.78 75.33 75.49 1.0M
2025-02-07 75.67 75.76 75.35 75.52 1.4M
2025-02-06 76.16 76.26 75.80 76.00 3.4M
2025-02-05 75.87 76.34 75.86 76.12 1.5M
2025-02-04 74.73 75.38 74.72 75.29 2.1M
2025-02-03 75.16 75.52 74.81 75.08 3.6M
2025-01-31 75.71 75.76 74.87 75.09 2.2M
2025-01-30 75.58 75.79 75.42 75.51 5.5M
2025-01-29 75.61 75.71 75.02 75.36 2.9M
2025-01-28 75.39 75.55 75.27 75.51 2.2M
2025-01-27 75.58 75.73 75.32 75.70 1.3M
2025-01-24 74.66 75.03 74.52 74.97 3.0M
2025-01-23 74.43 74.78 74.43 74.75 3.2M
2025-01-22 75.41 75.46 74.99 75.00 1.6M
2025-01-21 75.25 75.38 75.03 75.37 2.1M
2025-01-17 74.80 74.98 74.63 74.67 3.6M
2025-01-16 74.33 74.77 74.08 74.53 4.8M
2025-01-15 74.37 74.61 74.14 74.31 2.2M
2025-01-14 73.16 73.22 72.86 73.16 5.9M
2025-01-13 73.43 73.43 72.96 73.11 1.8M
2025-01-10 73.13 73.69 73.13 73.37 4.8M
2025-01-08 73.55 73.96 73.39 73.85 3.0M
2025-01-07 74.10 74.19 73.51 73.67 2.8M
2025-01-06 74.50 74.53 74.16 74.22 1.2M
2025-01-03 74.96 75.05 74.50 74.57 0.9M
2025-01-02 74.90 75.30 74.55 74.79 1.3M