Dark

BAM
Brookfield Asset Management Ltd.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

48.42USD+0.928%(+0.45)2,589,732

44.94Bid 51.24Ask 6.30Spread

Pre-market

Jul 30, 2026 8:58:30 AM EDT

47.50USD+0.317%(+0.15)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

48.40USD-0.031%(-0.02)338,616

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	48.0400	48.7400	47.8100	48.4200	+0.959%	2,589,732	0.000%
2026-07-30	47.4600	48.1000	47.0700	47.9600	+1.288%	1,877,058	+0.959%
2026-07-29	47.6600	47.8800	46.7103	47.3500	-1.457%	1,967,531	+2.260%
2026-07-28	47.5400	48.2700	47.1350	48.0500	+1.030%	1,390,419	+0.770%
2026-07-27	47.1500	47.8100	46.8500	47.5600	+2.611%	2,198,165	+1.808%
2026-07-24	45.9400	46.7000	45.5200	46.3500	+1.400%	1,371,291	+4.466%
2026-07-23	45.7300	46.5200	45.3700	45.7100	-1.508%	3,308,649	+5.929%
2026-07-22	46.4200	47.0100	46.1400	46.4100	-0.279%	2,638,924	+4.331%
2026-07-21	47.5000	47.5300	46.5250	46.5400	-1.752%	2,125,766	+4.040%
2026-07-20	48.3300	48.4200	47.1800	47.3700	-1.986%	1,926,168	+2.217%
2026-07-17	48.9100	49.4000	48.1300	48.3300	-2.502%	1,901,601	+0.186%
2026-07-16	49.0000	49.5700	48.1500	49.5700	+1.122%	2,008,795	-2.320%
2026-07-15	48.0000	49.2900	47.9101	49.0200	+3.157%	2,932,761	-1.224%
2026-07-14	46.5000	47.7150	46.2700	47.5200	+1.909%	2,197,912	+1.894%
2026-07-13	46.8800	47.3100	46.2300	46.6300	-0.193%	1,533,324	+3.839%
2026-07-10	47.1300	47.1500	46.3900	46.7200	+1.191%	1,689,129	+3.639%
2026-07-09	45.4200	46.7900	45.3000	46.1700	+1.473%	2,395,402	+4.873%
2026-07-08	46.0300	46.0300	44.9800	45.5000	-2.298%	3,008,837	+6.418%
2026-07-07	46.8000	47.0400	46.1900	46.5700	-0.915%	2,269,867	+3.973%
2026-07-06	46.3700	47.3850	46.2900	47.0000	+2.463%	2,433,429	+3.021%
2026-07-02	45.5900	46.0750	45.4400	45.8700	+1.035%	1,863,041	+5.559%
2026-07-01	44.9900	45.8100	44.9900	45.4000	+1.226%	1,445,832	+6.652%
2026-06-30	44.0000	45.1450	43.8200	44.8500	+1.909%	2,300,238	+7.960%
2026-06-29	45.0400	45.4400	43.6050	44.0100	-1.367%	2,258,963	+10.020%
2026-06-26	44.5000	45.2599	44.3450	44.6200	-0.090%	5,770,788	+8.516%
2026-06-25	45.1500	45.6200	44.3700	44.6600	-0.535%	2,950,138	+8.419%
2026-06-24	46.8800	46.8800	44.8100	44.9000	-4.387%	5,124,859	+7.840%
2026-06-23	47.0700	47.5000	46.5000	46.9600	-0.698%	3,225,271	+3.109%
2026-06-22	47.4000	47.7600	46.7100	47.2900	-0.316%	2,710,960	+2.390%
2026-06-18	48.5900	48.5900	47.1700	47.4400	-1.125%	2,311,568	+2.066%
2026-06-17	48.8600	49.6900	47.9200	47.9800	-1.235%	3,495,611	+0.917%
2026-06-16	48.5500	49.1950	48.3700	48.5800	+0.809%	2,496,650	-0.329%
2026-06-15	48.1600	48.8500	47.9100	48.1900	+2.249%	3,006,024	+0.477%
2026-06-12	47.0000	47.6400	46.6500	47.1300	+1.094%	2,723,411	+2.737%
2026-06-11	45.7700	46.6200	45.3300	46.6200	+2.013%	2,831,299	+3.861%
2026-06-10	46.6500	47.5700	45.5600	45.7000	-3.075%	3,302,966	+5.952%
2026-06-09	46.4600	47.4700	46.1800	47.1500	+2.567%	1,842,936	+2.694%
2026-06-08	46.1800	46.5600	45.8250	45.9700	-0.455%	2,502,463	+5.330%
2026-06-05	46.4100	46.5700	45.7100	46.1800	-1.135%	2,049,610	+4.851%
2026-06-04	45.9000	46.8350	45.5900	46.7100	+3.227%	2,714,090	+3.661%
2026-06-03	46.6500	47.0400	45.1500	45.2500	-5.236%	4,524,422	+7.006%
2026-06-02	47.8100	48.1200	47.1650	47.7500	-0.810%	4,484,122	+1.403%
2026-06-01	48.1300	48.9000	47.8200	48.1400	-0.947%	4,478,292	+0.582%
2026-05-29	48.0700	49.3200	47.8300	48.6000	-0.837%	3,912,122	-0.370%
2026-05-28	48.8400	49.3300	48.0450	49.0100	+0.041%	3,220,534	-1.204%
2026-05-27	49.2500	49.5300	48.5000	48.9900	-0.407%	1,720,621	-1.164%
2026-05-26	48.1500	49.2000	48.1500	49.1900	+2.629%	4,260,764	-1.565%
2026-05-22	48.7200	48.8300	47.7200	47.9300	-1.257%	3,268,841	+1.022%
2026-05-21	47.8100	48.7000	47.3900	48.5400	+0.999%	1,468,760	-0.247%
2026-05-20	47.1800	48.1150	46.5800	48.0600	+2.277%	2,101,205	+0.749%
2026-05-19	48.4300	48.6500	46.9900	46.9900	-3.353%	3,338,723	+3.043%
2026-05-18	47.8150	48.7800	47.6100	48.6200	+1.461%	2,393,662	-0.411%
2026-05-15	48.9000	48.9050	47.8400	47.9200	-3.035%	2,538,275	+1.043%
2026-05-14	48.0700	49.6550	48.0000	49.4200	+3.303%	2,902,955	-2.023%
2026-05-13	48.2900	48.4600	47.4900	47.8400	-1.847%	2,993,637	+1.212%
2026-05-12	48.7900	49.2100	48.2800	48.7400	-0.388%	3,306,328	-0.657%
2026-05-11	49.7700	50.3600	48.7700	48.9300	-1.668%	4,017,969	-1.042%
2026-05-08	49.1700	49.8100	46.9550	49.7600	+1.988%	6,155,480	-2.693%
2026-05-07	48.7600	49.3550	48.4550	48.7900	+0.329%	4,442,871	-0.758%
2026-05-06	49.1800	49.4200	48.4000	48.6300	+0.413%	3,729,025	-0.432%
2026-05-05	47.6900	48.7400	47.1500	48.4300	+1.744%	3,321,530	-0.021%
2026-05-04	47.9200	48.8700	47.5700	47.6000	-0.792%	2,218,476	+1.723%
2026-05-01	48.3600	48.6300	47.8300	47.9800	-0.062%	2,831,064	+0.917%
2026-04-30	46.0000	48.1950	45.8600	48.0100	+4.279%	3,289,230	+0.854%
2026-04-29	46.4700	46.7200	45.8007	46.0400	-0.968%	2,810,662	+5.169%
2026-04-28	46.9600	47.1800	46.2300	46.4900	-1.001%	2,971,564	+4.151%
2026-04-27	47.4300	48.1050	46.9200	46.9600	-1.282%	1,923,837	+3.109%
2026-04-24	48.3900	48.3900	47.3800	47.5700	-0.481%	2,361,028	+1.787%
2026-04-23	48.0100	48.4500	46.9900	47.8000	-1.464%	3,759,780	+1.297%
2026-04-22	48.8300	49.1900	48.2000	48.5100	+0.601%	3,072,783	-0.186%
2026-04-21	49.2000	49.8100	47.9700	48.2200	-1.692%	3,603,539	+0.415%
2026-04-20	49.0700	49.6300	48.7800	49.0500	-0.547%	2,959,035	-1.284%
2026-04-17	49.2000	50.3300	49.1890	49.3200	+1.649%	3,789,244	-1.825%
2026-04-16	49.2000	49.3000	48.2400	48.5200	-0.635%	3,083,352	-0.206%
2026-04-15	47.9300	49.1100	47.7200	48.8300	+2.843%	4,133,204	-0.840%
2026-04-14	46.8400	47.8100	46.4900	47.4800	+2.482%	3,924,441	+1.980%
2026-04-13	44.6100	46.3750	44.5600	46.3300	+3.185%	2,706,010	+4.511%
2026-04-10	45.2100	45.2700	44.4550	44.9000	-0.443%	2,994,436	+7.840%
2026-04-09	44.9500	45.3050	44.4500	45.1000	-0.354%	2,674,448	+7.361%
2026-04-08	45.8500	46.0400	44.6900	45.2600	+2.910%	5,042,482	+6.982%
2026-04-07	43.8000	44.0000	43.0450	43.9800	-0.543%	4,545,437	+10.095%
2026-04-06	44.1200	44.5200	43.9000	44.2200	-0.517%	3,149,219	+9.498%
2026-04-02	43.1500	44.6350	42.9100	44.4500	+0.839%	4,924,373	+8.931%
2026-04-01	45.0300	45.1700	43.7000	44.0800	-0.832%	4,932,705	+9.846%
2026-03-31	43.8700	44.5100	43.3700	44.4500	+3.013%	5,169,714	+8.931%
2026-03-30	42.8900	44.0800	42.8900	43.1500	-0.069%	5,251,034	+12.213%
2026-03-27	43.1400	43.6600	42.8100	43.1800	-1.122%	3,311,353	+12.135%
2026-03-26	43.2200	44.8150	43.2200	43.6700	-0.046%	3,684,498	+10.877%
2026-03-25	43.5500	43.8000	42.6300	43.6900	+1.913%	3,578,440	+10.826%
2026-03-24	42.5300	43.3200	42.2000	42.8700	-1.084%	4,083,123	+12.946%
2026-03-23	43.9600	44.1750	43.0150	43.3400	+1.026%	4,261,214	+11.721%
2026-03-20	43.3900	43.5750	42.6100	42.9000	-1.311%	5,765,972	+12.867%
2026-03-19	43.4300	43.8150	43.0700	43.4700	-1.092%	3,488,026	+11.387%
2026-03-18	44.1800	45.1700	43.8900	43.9500	-1.236%	3,076,419	+10.171%
2026-03-17	44.3400	44.9900	44.1400	44.5000	+1.784%	3,086,081	+8.809%
2026-03-16	43.7300	44.0400	43.1800	43.7200	+1.840%	4,368,445	+10.750%
2026-03-13	43.5000	43.8850	42.8500	42.9300	-0.487%	4,783,359	+12.788%
2026-03-12	43.9500	44.2400	42.8850	43.1400	-3.425%	5,351,833	+12.239%
2026-03-11	45.8100	45.8100	43.8400	44.6700	-1.369%	4,688,291	+8.395%
2026-03-10	46.2850	46.3400	44.9600	45.2900	-1.458%	3,766,058	+6.911%
2026-03-09	45.0000	46.1600	44.3700	45.9600	-0.239%	5,280,283	+5.352%
2026-03-06	46.0800	46.2900	45.0302	46.0700	-2.518%	4,285,374	+5.101%
2026-03-05	46.4100	47.5100	46.2300	47.2600	+1.395%	4,608,536	+2.455%
2026-03-04	46.7000	47.6650	46.2700	46.6100	+0.086%	3,852,406	+3.883%
2026-03-03	45.8000	47.0200	45.1100	46.5700	-1.209%	3,537,660	+3.973%
2026-03-02	45.4500	47.3900	45.4500	47.1400	+0.834%	5,377,984	+2.715%
2026-02-27	47.3500	47.6600	46.5100	46.7500	-4.063%	5,579,340	+3.572%
2026-02-26	49.9800	50.3100	48.0800	48.7300	-1.516%	5,549,366	-0.636%
2026-02-25	48.7200	49.9100	48.3600	49.4800	+2.105%	2,599,434	-2.142%
2026-02-24	47.5000	48.8000	47.3700	48.4600	+1.127%	3,915,298	-0.083%
2026-02-23	50.0500	50.3400	47.6500	47.9200	-5.222%	3,893,289	+1.043%
2026-02-20	49.5000	50.9750	49.4901	50.5600	+0.979%	3,736,915	-4.233%
2026-02-19	51.8000	51.9000	49.5600	50.0700	-4.319%	4,339,002	-3.295%
2026-02-18	52.3600	52.6150	51.8301	52.3300	+0.364%	3,011,768	-7.472%
2026-02-17	52.9000	53.1300	51.4150	52.1400	-0.969%	3,678,179	-7.135%
2026-02-13	51.9500	52.9000	51.6000	52.6500	+1.289%	3,055,550	-8.034%
2026-02-12	52.7500	53.4600	50.9800	51.9800	-0.726%	4,082,831	-6.849%
2026-02-11	52.7000	53.1600	51.2700	52.3600	-1.021%	5,069,481	-7.525%
2026-02-10	51.5800	53.0400	51.4000	52.9000	+2.758%	4,663,900	-8.469%
2026-02-09	49.7500	51.6100	49.7500	51.4800	+3.769%	3,815,576	-5.944%
2026-02-06	49.7200	49.7500	48.7000	49.6100	+1.952%	4,187,739	-2.399%
2026-02-05	49.9800	50.5800	48.0950	48.6600	-2.053%	6,335,318	-0.493%
2026-02-04	48.4700	49.9500	47.3200	49.6800	+4.877%	5,145,258	-2.536%
2026-02-03	50.5400	50.8200	46.7600	47.3700	-6.678%	6,010,046	+2.217%
2026-02-02	49.2500	50.8750	49.2400	50.7600	+2.112%	3,552,894	-4.610%
2026-01-30	50.2800	50.5900	49.4200	49.7100	-1.933%	3,159,234	-2.595%
2026-01-29	51.7000	52.0700	50.0950	50.6900	-1.343%	4,421,704	-4.478%
2026-01-28	51.8100	52.2100	50.9300	51.3800	-0.619%	3,716,146	-5.761%
2026-01-27	51.1900	51.9400	50.9000	51.7000	+1.154%	2,497,307	-6.344%
2026-01-26	51.4200	51.8100	50.6192	51.1100	-0.293%	3,168,694	-5.263%
2026-01-23	51.5000	51.6700	50.9800	51.2600	-0.697%	1,684,928	-5.540%
2026-01-22	51.8900	52.3300	51.5350	51.6200	+1.117%	2,629,723	-6.199%
2026-01-21	51.0600	51.7000	50.3600	51.0500	+1.089%	2,484,421	-5.152%
2026-01-20	51.5600	51.9900	50.4300	50.5000	-4.320%	2,421,401	-4.119%
2026-01-16	52.0600	53.2500	51.9800	52.7800	+1.422%	1,973,318	-8.261%
2026-01-15	52.3100	52.7700	51.9624	52.0400	+0.231%	2,320,246	-6.956%
2026-01-14	52.1600	52.4200	51.3200	51.9200	-1.105%	4,760,709	-6.741%
2026-01-13	54.5000	54.5250	52.1950	52.5000	-3.546%	2,816,844	-7.771%
2026-01-12	53.3500	54.4400	53.2450	54.4300	+0.908%	1,202,208	-11.042%
2026-01-09	54.0400	54.4700	53.3400	53.9400	+0.335%	1,107,883	-10.234%
2026-01-08	52.9800	53.8000	52.7750	53.7600	+1.205%	1,331,617	-9.933%
2026-01-07	55.1100	55.1850	53.0850	53.1200	-3.663%	2,394,078	-8.848%
2026-01-06	54.9000	55.4750	54.2800	55.1400	+0.712%	2,363,859	-12.187%
2026-01-05	53.6100	55.1200	53.5800	54.7500	+2.432%	1,852,185	-11.562%
2026-01-02	52.3900	53.4700	52.0100	53.4500	+2.023%	1,235,931	-9.411%
2025-12-31	52.7100	52.8300	52.3550	52.3900	-0.588%	724,343	-7.578%
2025-12-30	53.3100	53.6000	52.6450	52.7000	-1.163%	1,133,615	-8.121%
2025-12-29	53.3000	53.6400	53.1200	53.3200	-0.094%	1,442,433	-9.190%
2025-12-26	53.3700	53.5150	53.2000	53.3700	-0.206%	672,712	-9.275%
2025-12-24	53.1100	53.7600	52.8100	53.4800	+0.659%	820,551	-9.461%
2025-12-23	53.2000	53.4800	52.9500	53.1300	-0.263%	1,157,125	-8.865%
2025-12-22	52.5600	53.4300	52.3300	53.2700	+2.069%	941,942	-9.105%
2025-12-19	52.3700	52.7400	52.0900	52.1900	-0.210%	2,235,256	-7.224%
2025-12-18	52.3900	53.4350	52.1475	52.3000	+1.161%	1,855,454	-7.419%
2025-12-17	53.1600	53.4400	51.6500	51.7000	-2.746%	2,053,117	-6.344%
2025-12-16	53.2600	53.8100	52.7900	53.1600	-0.094%	1,332,533	-8.916%
2025-12-15	54.0800	54.2300	53.1900	53.2100	-1.078%	1,256,637	-9.002%
2025-12-12	54.7100	54.9800	52.7900	53.7900	-1.465%	2,187,430	-9.983%
2025-12-11	55.6000	55.7800	54.5400	54.5900	-1.922%	1,867,365	-11.302%
2025-12-10	54.3500	55.9300	53.9000	55.6600	+2.222%	1,982,594	-13.008%
2025-12-09	53.2800	54.8000	53.1600	54.4500	+2.369%	2,263,363	-11.074%
2025-12-08	53.2400	53.3500	52.1900	53.1900	-0.131%	2,910,817	-8.968%
2025-12-05	53.0100	54.1500	52.7600	53.2600	+0.642%	4,424,112	-9.087%
2025-12-04	53.0900	53.6200	52.9000	52.9200	-0.283%	3,755,468	-8.503%
2025-12-03	52.4700	53.2250	52.0104	53.0700	+1.647%	3,805,573	-8.762%
2025-12-02	52.1500	52.7450	51.8600	52.2100	+0.617%	1,893,512	-7.259%
2025-12-01	52.0800	52.4850	51.7500	51.8900	-1.612%	2,710,386	-6.687%
2025-11-28	51.7800	52.9500	51.7800	52.7400	+1.287%	1,419,592	-8.191%
2025-11-26	51.5300	52.3300	51.5300	52.0700	+1.481%	2,447,374	-7.010%
2025-11-25	50.9000	51.4750	50.3800	51.3100	+1.024%	3,167,164	-5.632%
2025-11-24	50.5300	50.9900	50.0300	50.7900	+0.634%	1,991,051	-4.666%
2025-11-21	50.4500	50.9000	49.6600	50.4700	+0.598%	3,852,247	-4.062%
2025-11-20	51.7000	52.0900	50.0400	50.1700	-0.948%	2,121,390	-3.488%
2025-11-19	49.9800	50.6800	49.7750	50.6500	+1.544%	3,328,510	-4.403%
2025-11-18	48.8700	50.1100	48.6801	49.8800	+0.951%	3,817,766	-2.927%
2025-11-17	51.3900	51.6650	49.2000	49.4100	-4.170%	4,643,087	-2.004%
2025-11-14	51.3200	51.9100	51.0500	51.5600	-0.598%	3,994,442	-6.090%
2025-11-13	54.2100	54.7800	51.4300	51.8700	-5.139%	3,962,117	-6.651%
2025-11-12	54.2800	55.1800	54.1200	54.6800	+1.109%	3,666,303	-11.448%
2025-11-11	53.5000	54.3400	53.1700	54.0800	+1.065%	2,084,660	-10.466%
2025-11-10	53.6400	53.8200	52.2800	53.5100	+0.905%	2,851,444	-9.512%
2025-11-07	53.5300	54.6300	52.1001	53.0300	-0.451%	5,247,735	-8.693%
2025-11-06	53.6200	53.8400	52.8300	53.2700	-1.315%	3,334,849	-9.105%
2025-11-05	53.8500	54.5600	53.3000	53.9800	+0.167%	2,351,411	-10.300%
2025-11-04	53.9600	54.8000	53.6000	53.8900	-0.865%	3,777,660	-10.150%
2025-11-03	54.1700	54.9100	53.5100	54.3600	+0.555%	3,122,797	-10.927%
2025-10-31	53.4700	54.3250	53.3500	54.0600	+0.727%	1,727,256	-10.433%
2025-10-30	54.0900	54.4150	53.4200	53.6700	-1.541%	2,085,530	-9.782%
2025-10-29	55.1200	55.4250	54.1600	54.5100	-1.125%	1,743,534	-11.172%
2025-10-28	56.2100	56.3650	54.9600	55.1300	+1.008%	2,088,146	-12.171%
2025-10-27	54.9300	55.5700	54.4650	54.5800	+0.405%	1,821,733	-11.286%
2025-10-24	54.5400	54.8400	54.0400	54.3600	+1.097%	1,191,066	-10.927%
2025-10-23	54.0000	54.2300	53.2200	53.7700	-0.407%	1,722,766	-9.950%
2025-10-22	54.5200	54.7500	53.7100	53.9900	-1.226%	1,427,029	-10.317%
2025-10-21	54.4700	55.0650	54.4240	54.6600	+0.110%	2,326,148	-11.416%
2025-10-20	54.6400	55.0550	54.3300	54.6000	+0.738%	859,678	-11.319%
2025-10-17	54.1700	54.7700	53.6150	54.2000	+0.074%	2,312,548	-10.664%
2025-10-16	56.4000	56.4200	54.0599	54.1600	-3.698%	2,251,337	-10.598%
2025-10-15	57.4200	57.5600	55.9550	56.2400	-0.531%	1,259,073	-13.905%
2025-10-14	56.2500	57.1600	55.7400	56.5400	-0.737%	2,421,552	-14.362%
2025-10-13	56.0600	57.3297	55.9150	56.9600	+3.451%	1,348,696	-14.993%
2025-10-10	59.1800	59.3300	55.0400	55.0600	-6.313%	2,617,675	-12.060%
2025-10-09	58.4300	58.7700	58.0200	58.7700	+0.651%	1,393,144	-17.611%
2025-10-08	58.5500	58.9350	57.6075	58.3900	+0.742%	1,064,315	-17.075%
2025-10-07	58.1100	58.7500	57.7240	57.9600	+0.312%	1,402,569	-16.460%
2025-10-06	58.1700	58.2700	56.5900	57.7800	-0.035%	1,222,939	-16.199%
2025-10-03	56.9400	57.9543	56.8600	57.8000	+1.778%	1,394,674	-16.228%
2025-10-02	56.0300	56.8750	55.7800	56.7900	+1.847%	1,789,733	-14.739%
2025-10-01	56.6000	57.2100	55.7000	55.7600	-2.072%	1,613,109	-13.164%
2025-09-30	58.3500	58.4200	56.2400	56.9400	-2.316%	2,197,093	-14.963%
2025-09-29	58.3600	58.8900	58.1600	58.2900	+0.344%	1,096,157	-16.933%
2025-09-26	58.2200	58.9850	57.9800	58.0900	+0.138%	1,727,508	-16.647%
2025-09-25	58.6200	58.7200	57.5700	58.0100	-1.861%	1,978,615	-16.532%
2025-09-24	61.1500	61.5350	59.0900	59.1100	-3.447%	1,719,740	-18.085%
2025-09-23	61.6600	62.5700	60.9350	61.2200	-0.390%	1,357,930	-20.908%
2025-09-22	59.5000	61.6100	59.0900	61.4600	+2.399%	1,819,420	-21.217%
2025-09-19	60.4700	60.6800	58.9800	60.0200	+0.251%	2,086,237	-19.327%
2025-09-18	59.0400	60.5050	58.9000	59.8700	+2.028%	1,724,037	-19.125%
2025-09-17	58.7300	59.7400	58.1400	58.6800	+0.273%	2,198,270	-17.485%
2025-09-16	57.7100	58.7400	57.5200	58.5200	+1.176%	3,301,989	-17.259%
2025-09-15	56.8000	57.9100	56.7020	57.8400	+2.245%	2,186,259	-16.286%
2025-09-12	56.7200	56.8600	56.3600	56.5700	-0.282%	1,694,842	-14.407%
2025-09-11	55.5100	57.2200	55.4600	56.7300	+1.886%	2,245,660	-14.648%
2025-09-10	56.3100	57.2050	55.2900	55.6800	-0.802%	3,040,956	-13.039%
2025-09-09	56.7500	57.1300	56.1300	56.1300	-1.371%	1,549,197	-13.736%
2025-09-08	58.2400	58.4750	56.1000	56.9100	-2.334%	3,841,158	-14.918%
2025-09-05	59.5000	59.8800	57.8924	58.2700	-1.254%	3,914,861	-16.904%
2025-09-04	57.6900	59.1300	57.5200	59.0100	+0.855%	2,509,511	-17.946%
2025-09-03	59.0400	59.2400	57.9800	58.5100	-1.049%	1,296,779	-17.245%
2025-09-02	59.4400	59.5389	58.4700	59.1300	-1.712%	3,147,655	-18.113%
2025-08-29	60.4300	60.6100	59.4600	60.1600	-0.971%	1,746,501	-19.515%
2025-08-28	60.7100	61.2900	60.5550	60.7500	+0.596%	1,358,562	-20.296%
2025-08-27	59.8400	60.5500	59.7850	60.3900	+0.282%	3,312,779	-19.821%
2025-08-26	59.8500	60.5400	59.5800	60.2200	+0.200%	2,176,170	-19.595%
2025-08-25	61.0000	61.6600	60.0800	60.1000	-1.572%	1,454,634	-19.434%
2025-08-22	59.2000	61.1014	59.0700	61.0600	+3.474%	1,014,969	-20.701%
2025-08-21	59.0100	59.3400	58.5250	59.0100	-0.606%	1,079,621	-17.946%
2025-08-20	59.8900	60.0000	58.6300	59.3700	-1.066%	1,408,031	-18.444%
2025-08-19	61.0800	61.0800	59.9450	60.0100	-1.992%	1,025,803	-19.313%
2025-08-18	61.2800	61.3700	60.8800	61.2300	-0.293%	932,021	-20.921%
2025-08-15	62.2500	62.2500	61.3500	61.4100	-1.127%	920,365	-21.153%
2025-08-14	62.1500	62.5200	61.6500	62.1100	-0.640%	1,541,019	-22.042%
2025-08-13	63.3700	63.3700	62.1000	62.5100	-0.239%	2,164,574	-22.540%
2025-08-12	61.7900	63.0450	61.5100	62.6600	+2.085%	1,625,825	-22.726%
2025-08-11	61.2600	61.8700	61.0100	61.3800	+0.196%	1,588,791	-21.114%
2025-08-08	61.3800	62.0150	61.1900	61.2600	+0.558%	2,030,943	-20.960%
2025-08-07	62.9400	63.5400	60.4600	60.9200	-3.194%	2,348,627	-20.519%
2025-08-06	61.8100	64.1000	61.3800	62.9300	+2.259%	3,080,859	-23.057%
2025-08-05	61.8700	61.9500	60.3100	61.5400	+0.342%	2,111,901	-21.319%
2025-08-04	60.5300	61.4700	60.0200	61.3300	+2.541%	1,314,140	-21.050%
2025-08-01	60.2700	60.4200	59.1700	59.8100	-3.016%	2,106,124	-19.044%
2025-07-31	62.1300	63.1100	61.4100	61.6700	-0.804%	2,181,840	-21.485%
2025-07-30	62.6700	63.1350	61.6400	62.1700	-0.987%	1,581,482	-22.117%
2025-07-29	63.0900	63.2200	61.9400	62.7900	-0.127%	1,477,754	-22.886%
2025-07-28	63.0300	63.1400	62.6600	62.8700	-0.238%	988,818	-22.984%
2025-07-25	63.1900	63.4100	62.6150	63.0200	-0.269%	1,264,110	-23.167%
2025-07-24	62.8800	63.5300	62.4300	63.1900	+1.217%	1,828,094	-23.374%
2025-07-23	61.1600	62.5000	61.0900	62.4300	+2.782%	1,749,579	-22.441%
2025-07-22	60.2100	60.8450	59.4700	60.7400	+0.914%	1,020,320	-20.283%
2025-07-21	60.9900	61.2057	60.1300	60.1900	-0.938%	3,232,707	-19.555%
2025-07-18	61.9800	62.0500	60.7350	60.7600	-1.187%	1,549,723	-20.309%
2025-07-17	59.0300	61.8200	58.8200	61.4900	+3.658%	3,327,739	-21.255%
2025-07-16	57.2900	59.4100	57.0100	59.3200	+4.529%	1,919,531	-18.375%
2025-07-15	57.4500	57.5400	56.2800	56.7500	-0.474%	1,780,401	-14.678%
2025-07-14	56.2300	57.0800	55.8950	57.0200	+1.604%	1,678,940	-15.082%
2025-07-11	56.0000	56.2000	55.5013	56.1200	-0.795%	1,402,264	-13.721%
2025-07-10	55.9700	57.0800	55.6200	56.5700	+1.253%	1,469,781	-14.407%
2025-07-09	55.5900	56.4300	55.4442	55.8700	+1.122%	2,316,716	-13.335%
2025-07-08	55.5500	55.6300	54.7100	55.2500	-0.468%	1,866,894	-12.362%
2025-07-07	56.6100	57.0600	55.1800	55.5100	-2.288%	1,578,574	-12.772%
2025-07-03	55.8700	56.8500	55.8600	56.8100	+2.287%	1,445,625	-14.769%
2025-07-02	54.7100	55.5400	54.2500	55.5400	+1.092%	2,151,503	-12.820%
2025-07-01	54.9200	55.3500	54.2100	54.9400	-0.615%	1,430,180	-11.867%
2025-06-30	55.1500	55.4400	54.6500	55.2800	+0.290%	1,782,856	-12.410%
2025-06-27	55.2300	56.1700	54.7200	55.1200	0.000%	23,014,754	-12.155%
2025-06-26	54.5700	55.3550	54.4800	55.1200	+1.361%	2,781,283	-12.155%
2025-06-25	55.8600	55.8600	54.3600	54.3800	-2.335%	2,341,621	-10.960%
2025-06-24	54.8000	55.8500	54.5901	55.6800	+3.092%	1,675,217	-13.039%
2025-06-23	54.0000	54.5450	52.7700	54.0100	-0.626%	1,793,478	-10.350%
2025-06-20	55.2800	55.3550	54.3300	54.3500	-0.531%	1,526,476	-10.911%
2025-06-18	54.2800	55.1700	54.1450	54.6400	+1.204%	1,353,128	-11.384%
2025-06-17	54.5000	54.9050	53.6700	53.9900	-1.532%	1,597,123	-10.317%
2025-06-16	55.1700	55.8850	54.7750	54.8300	+0.421%	1,440,255	-11.691%
2025-06-13	55.2300	55.4300	54.4900	54.6000	-2.743%	1,238,987	-11.319%
2025-06-12	55.6600	56.1850	55.5000	56.1400	+0.645%	1,303,967	-13.751%
2025-06-11	55.9100	56.5700	55.5050	55.7800	+0.054%	1,556,864	-13.195%
2025-06-10	55.0500	55.8700	54.7600	55.7500	+1.272%	2,763,494	-13.148%
2025-06-09	57.6700	57.7400	54.5900	55.0500	-4.311%	6,100,577	-12.044%
2025-06-06	57.0700	57.6400	56.9950	57.5300	+1.661%	1,996,239	-15.835%
2025-06-05	56.7700	56.9300	56.1965	56.5900	0.000%	1,762,759	-14.437%
2025-06-04	56.6500	56.7750	56.2500	56.5900	+0.266%	1,625,427	-14.437%
2025-06-03	56.0900	56.9300	55.9300	56.4400	+0.624%	1,500,986	-14.210%
2025-06-02	55.7900	56.1600	54.9800	56.0900	-0.018%	2,931,149	-13.674%
2025-05-30	55.3100	56.2400	54.7800	56.1000	+0.610%	5,940,310	-13.690%
2025-05-29	56.8500	57.0000	55.6900	55.7600	-0.801%	1,839,139	-13.164%
2025-05-28	57.5000	57.5000	56.1900	56.2100	-2.345%	1,917,632	-13.859%
2025-05-27	57.2200	57.6100	56.8200	57.5600	+1.768%	2,143,691	-15.879%
2025-05-23	56.4300	57.1400	56.4300	56.5600	-1.188%	1,923,629	-14.392%
2025-05-22	57.0800	57.5600	56.7500	57.2400	-0.105%	1,768,894	-15.409%
2025-05-21	58.3200	58.4900	57.1200	57.3000	-2.584%	1,885,882	-15.497%
2025-05-20	59.0000	59.5300	58.5600	58.8200	-0.709%	1,480,823	-17.681%
2025-05-19	58.7400	59.5400	58.6700	59.2400	-0.737%	1,260,189	-18.265%
2025-05-16	60.0000	60.1900	59.5900	59.6800	+0.218%	4,782,738	-18.867%
2025-05-15	58.8500	59.6200	58.3900	59.5500	+1.069%	1,794,437	-18.690%
2025-05-14	58.4800	59.1300	58.3200	58.9200	+1.029%	1,613,812	-17.821%
2025-05-13	57.9000	58.6900	57.2550	58.3200	+1.479%	1,542,490	-16.975%
2025-05-12	58.5500	58.6050	56.7800	57.4700	+2.006%	2,292,553	-15.747%
2025-05-09	57.1200	57.3900	56.2300	56.3400	-0.932%	1,628,233	-14.058%
2025-05-08	56.1700	57.4700	55.5950	56.8700	+1.899%	2,397,445	-14.858%
2025-05-07	54.9900	56.3500	54.9900	55.8100	+1.399%	2,414,465	-13.241%
2025-05-06	52.8700	55.1600	52.3900	55.0400	+2.058%	3,405,463	-12.028%
2025-05-05	54.3700	54.7400	53.7650	53.9300	-1.516%	3,165,354	-10.217%
2025-05-02	53.9900	55.2000	53.9900	54.7600	+2.855%	2,440,669	-11.578%
2025-05-01	53.3600	54.3200	53.0800	53.2400	-0.169%	2,002,728	-9.053%
2025-04-30	53.2900	53.4800	52.2300	53.3300	-0.910%	2,443,884	-9.207%
2025-04-29	53.0400	53.9800	52.5800	53.8200	+1.051%	1,668,385	-10.033%
2025-04-28	53.1400	54.1500	52.6700	53.2600	+0.585%	1,651,121	-9.087%
2025-04-25	52.3600	53.2400	52.2200	52.9500	+0.992%	1,753,878	-8.555%
2025-04-24	50.8900	52.4900	50.6150	52.4300	+3.637%	1,432,783	-7.648%
2025-04-23	51.0700	52.0400	50.4800	50.5900	+2.264%	1,729,228	-4.289%
2025-04-22	48.2000	49.5400	47.9250	49.4700	+4.632%	1,413,750	-2.122%
2025-04-21	48.3100	48.3900	46.8163	47.2800	-2.696%	1,489,670	+2.411%
2025-04-17	48.4700	49.0500	48.0700	48.5900	+1.250%	1,224,265	-0.350%
2025-04-16	48.3500	48.6600	47.2000	47.9900	-1.519%	1,453,244	+0.896%
2025-04-15	48.4100	49.5700	48.3200	48.7300	+0.828%	1,390,637	-0.636%
2025-04-14	48.3200	48.7450	47.7150	48.3300	+2.156%	1,690,402	+0.186%
2025-04-11	46.0800	47.5588	45.3300	47.3100	+2.669%	1,751,936	+2.346%
2025-04-10	47.2600	47.2600	44.8900	46.0800	-1.999%	3,056,559	+5.078%
2025-04-09	42.1400	48.6600	41.7800	47.0200	+9.604%	7,011,733	+2.977%
2025-04-08	45.8800	46.3300	42.2600	42.9000	-1.470%	4,711,865	+12.867%
2025-04-07	42.0200	46.8000	41.9200	43.5400	-1.560%	4,505,792	+11.208%
2025-04-04	45.0500	45.9200	42.3050	44.2300	-6.014%	2,754,198	+9.473%
2025-04-03	48.0000	49.0600	46.8450	47.0600	-7.380%	3,345,298	+2.890%
2025-04-02	48.5800	50.8300	48.4200	50.8100	+2.646%	1,370,608	-4.704%
2025-04-01	48.4200	49.7350	47.8400	49.5000	+2.167%	1,791,509	-2.182%
2025-03-31	47.4500	48.6200	46.4900	48.4500	-0.103%	2,559,984	-0.062%
2025-03-28	49.9700	50.4700	48.2700	48.5000	-3.789%	2,826,418	-0.165%
2025-03-27	50.1500	50.9200	49.6900	50.4100	-0.415%	983,778	-3.948%
2025-03-26	51.7600	52.1700	50.2700	50.6200	-2.165%	1,128,305	-4.346%
2025-03-25	51.6000	52.0400	50.9339	51.7400	+0.583%	1,082,608	-6.417%
2025-03-24	50.4300	51.6000	50.3850	51.4400	+3.856%	1,579,154	-5.871%
2025-03-21	48.5000	49.5700	48.1600	49.5300	+0.365%	1,620,450	-2.241%
2025-03-20	48.7000	49.9300	48.6000	49.3500	-0.684%	1,740,970	-1.884%
2025-03-19	48.4300	50.1300	47.9450	49.6900	+2.496%	1,474,190	-2.556%
2025-03-18	47.8500	48.6100	47.5250	48.4800	+1.126%	1,433,073	-0.124%
2025-03-17	46.9300	48.1950	46.9300	47.9400	+2.152%	1,351,493	+1.001%
2025-03-14	46.6900	46.9800	46.0900	46.9300	+2.872%	1,791,889	+3.175%
2025-03-13	47.3700	47.4300	45.4100	45.6200	-3.978%	1,662,301	+6.138%
2025-03-12	47.9900	48.2400	46.5700	47.5100	+1.713%	1,731,802	+1.915%
2025-03-11	46.8400	47.6700	46.3350	46.7100	-0.384%	2,690,029	+3.661%
2025-03-10	47.4300	47.8100	45.9700	46.8900	-3.538%	2,909,560	+3.263%
2025-03-07	49.8600	49.8600	47.3200	48.6100	-3.360%	4,589,887	-0.391%
2025-03-06	52.1000	52.2500	49.9200	50.3000	-6.800%	3,880,598	-3.738%
2025-03-05	52.7600	54.0550	52.5960	53.9700	+2.800%	1,172,447	-10.283%
2025-03-04	54.4800	54.7900	52.1000	52.5000	-5.337%	2,499,045	-7.771%
2025-03-03	56.9600	57.6500	54.8300	55.4600	-1.979%	1,479,677	-12.694%
2025-02-28	55.7300	56.5800	55.1544	56.5800	+0.658%	2,188,885	-14.422%
2025-02-27	57.6300	57.7800	56.1100	56.2100	-2.124%	1,228,750	-13.859%
2025-02-26	57.0100	58.0000	56.5600	57.4300	+0.931%	977,988	-15.689%
2025-02-25	57.9400	58.0450	55.5800	56.9000	-1.998%	1,480,920	-14.903%
2025-02-24	58.6500	59.0500	57.1300	58.0600	-0.871%	1,148,653	-16.604%
2025-02-21	60.7500	60.7500	58.1900	58.5700	-2.869%	1,901,455	-17.330%
2025-02-20	60.8900	61.4700	59.3800	60.3000	-0.643%	1,375,201	-19.701%
2025-02-19	60.4700	61.0200	59.4900	60.6900	-0.082%	1,583,070	-20.217%
2025-02-18	59.9200	60.8200	59.8600	60.7400	+1.521%	1,387,992	-20.283%
2025-02-14	58.3800	59.8800	58.2500	59.8300	+3.926%	1,908,771	-19.071%
2025-02-13	55.3400	57.6600	55.3400	57.5700	+4.445%	1,472,042	-15.894%
2025-02-12	55.6800	55.6800	54.4800	55.1200	-0.952%	2,481,530	-12.155%
2025-02-11	57.1400	57.1400	55.3000	55.6500	-3.335%	1,952,740	-12.992%
2025-02-10	58.5200	58.5200	57.1900	57.5700	-0.587%	1,391,734	-15.894%