BCO
The Brink's Company
stockNYSE
Market OpenNov 10, 2026 11:53:48 AM EST
116.87USD+2.008%(+2.30)144,047
Pre-marketNov 10, 2026 8:50:30 AM EST
114.25USD-0.279%(-0.32)
BCO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 114.89 | 116.98 | 113.05 | 116.87 | +2.008% | 144,047 | 0.000% |
| 2026-11-09 | 112.12 | 115.68 | 108.53 | 114.57 | +3.918% | 811,504 | +2.008% |
| 2026-11-06 | 109.50 | 111.26 | 106.99 | 110.25 | +0.245% | 528,085 | +6.005% |
| 2026-11-05 | 111.88 | 114.85 | 109.19 | 109.98 | -2.690% | 656,736 | +6.265% |
| 2026-11-04 | 107.06 | 119.65 | 107.06 | 113.02 | +4.648% | 799,670 | +3.406% |
| 2026-11-03 | 107.62 | 108.59 | 106.43 | 108.00 | +0.605% | 836,471 | +8.213% |
| 2026-11-02 | 103.25 | 109.11 | 102.20 | 107.35 | +4.518% | 480,160 | +8.868% |
| 2026-10-30 | 102.74 | 103.80 | 100.96 | 102.71 | +0.509% | 395,130 | +13.786% |
| 2026-10-29 | 101.09 | 102.53 | 98.44 | 102.19 | +1.996% | 499,837 | +14.365% |
| 2026-10-28 | 107.32 | 107.32 | 98.85 | 100.19 | -6.478% | 801,253 | +16.648% |
| 2026-10-27 | 109.78 | 110.48 | 106.58 | 107.13 | -3.391% | 547,224 | +9.092% |
| 2026-10-26 | 111.35 | 112.46 | 110.37 | 110.89 | -0.342% | 374,371 | +5.393% |
| 2026-10-23 | 111.00 | 114.56 | 110.10 | 111.27 | +0.045% | 540,721 | +5.033% |
| 2026-10-22 | 108.52 | 111.43 | 108.33 | 111.22 | +2.290% | 609,025 | +5.080% |
| 2026-10-21 | 107.92 | 110.17 | 107.00 | 108.73 | +1.389% | 415,738 | +7.486% |
| 2026-10-20 | 102.39 | 107.42 | 102.39 | 107.24 | +3.955% | 809,019 | +8.980% |
| 2026-10-19 | 103.93 | 104.25 | 102.49 | 103.16 | -1.518% | 355,953 | +13.290% |
| 2026-10-16 | 104.69 | 106.00 | 103.87 | 104.75 | +0.316% | 628,903 | +11.570% |
| 2026-10-15 | 103.11 | 106.69 | 102.97 | 104.42 | +2.322% | 525,126 | +11.923% |
| 2026-10-14 | 103.11 | 103.62 | 100.87 | 102.05 | -1.998% | 525,687 | +14.522% |
| 2026-10-13 | 103.41 | 104.54 | 102.05 | 104.13 | +1.570% | 505,879 | +12.235% |
| 2026-10-12 | 103.04 | 103.93 | 102.52 | 102.52 | -0.851% | 270,732 | +13.997% |
| 2026-10-09 | 102.45 | 104.11 | 102.01 | 103.40 | +1.016% | 236,257 | +13.027% |
| 2026-10-08 | 103.85 | 103.85 | 100.41 | 102.36 | +0.284% | 416,421 | +14.175% |
| 2026-10-07 | 103.33 | 103.57 | 101.70 | 102.07 | -1.382% | 366,127 | +14.500% |
| 2026-10-06 | 103.30 | 104.03 | 102.22 | 103.50 | +0.720% | 347,569 | +12.918% |
| 2026-10-05 | 102.76 | 104.20 | 101.36 | 102.76 | +0.943% | 554,149 | +13.731% |
| 2026-10-02 | 100.88 | 103.64 | 100.18 | 101.80 | +1.831% | 407,685 | +14.804% |
| 2026-10-01 | 101.38 | 101.66 | 98.75 | 99.97 | -1.010% | 405,391 | +16.905% |
| 2026-09-30 | 103.05 | 103.05 | 97.75 | 100.99 | -2.066% | 750,123 | +15.724% |
| 2026-09-29 | 104.33 | 105.38 | 102.28 | 103.12 | -1.556% | 452,532 | +13.334% |
| 2026-09-28 | 107.79 | 107.85 | 102.07 | 104.75 | -1.938% | 431,766 | +11.570% |
| 2026-09-25 | 104.98 | 107.81 | 104.65 | 106.82 | +0.916% | 371,256 | +9.408% |
| 2026-09-24 | 106.66 | 108.16 | 104.40 | 105.85 | +0.848% | 287,811 | +10.411% |
| 2026-09-23 | 106.53 | 106.92 | 104.86 | 104.96 | -2.016% | 275,463 | +11.347% |
| 2026-09-22 | 108.50 | 109.18 | 106.07 | 107.12 | +0.065% | 439,899 | +9.102% |
| 2026-09-21 | 106.41 | 107.62 | 105.70 | 107.05 | +0.876% | 301,763 | +9.173% |
| 2026-09-18 | 106.31 | 107.27 | 105.28 | 106.12 | -0.413% | 1,345,715 | +10.130% |
| 2026-09-17 | 109.19 | 109.42 | 106.53 | 106.56 | -1.716% | 360,290 | +9.675% |
| 2026-09-16 | 109.91 | 109.91 | 107.73 | 108.42 | -0.395% | 362,040 | +7.794% |
| 2026-09-15 | 108.37 | 110.53 | 107.24 | 108.85 | -0.393% | 363,812 | +7.368% |
| 2026-09-14 | 111.91 | 113.89 | 108.87 | 109.28 | -2.411% | 441,931 | +6.945% |
| 2026-09-11 | 110.54 | 112.47 | 109.95 | 111.98 | +2.461% | 445,483 | +4.367% |
| 2026-09-10 | 109.21 | 109.73 | 107.89 | 109.29 | +1.017% | 626,793 | +6.936% |
| 2026-09-09 | 105.28 | 108.41 | 103.99 | 108.19 | +2.579% | 449,034 | +8.023% |
| 2026-09-08 | 108.05 | 108.74 | 105.25 | 105.47 | -3.123% | 234,245 | +10.809% |
| 2026-09-04 | 106.92 | 109.11 | 104.98 | 108.87 | +2.370% | 307,233 | +7.348% |
| 2026-09-03 | 108.86 | 110.08 | 106.08 | 106.35 | -1.042% | 400,390 | +9.892% |
| 2026-09-02 | 110.17 | 111.13 | 107.18 | 107.47 | -2.318% | 409,626 | +8.747% |
| 2026-09-01 | 108.69 | 110.98 | 108.00 | 110.02 | +1.001% | 455,147 | +6.226% |
| 2026-08-31 | 110.80 | 111.00 | 108.54 | 108.93 | -1.838% | 404,304 | +7.289% |
| 2026-08-28 | 110.10 | 111.41 | 109.11 | 110.97 | +1.352% | 232,552 | +5.317% |
| 2026-08-27 | 112.57 | 112.57 | 108.98 | 109.49 | -1.820% | 342,977 | +6.740% |
| 2026-08-26 | 111.45 | 112.32 | 110.74 | 111.52 | +0.468% | 266,927 | +4.797% |
| 2026-08-25 | 112.26 | 113.39 | 110.01 | 111.00 | -1.578% | 320,939 | +5.288% |
| 2026-08-24 | 111.98 | 112.84 | 109.23 | 112.78 | +1.212% | 371,081 | +3.627% |
| 2026-08-21 | 113.72 | 113.94 | 111.29 | 111.43 | -1.494% | 395,343 | +4.882% |
| 2026-08-20 | 108.54 | 113.77 | 107.75 | 113.12 | +3.609% | 450,696 | +3.315% |
| 2026-08-19 | 110.53 | 111.05 | 108.71 | 109.18 | +0.037% | 532,739 | +7.043% |
| 2026-08-18 | 112.37 | 112.48 | 109.03 | 109.14 | -1.923% | 276,308 | +7.083% |
| 2026-08-17 | 113.56 | 116.63 | 111.22 | 111.28 | -2.617% | 347,923 | +5.023% |
| 2026-08-14 | 115.12 | 115.52 | 113.62 | 114.27 | -0.244% | 315,658 | +2.275% |
| 2026-08-13 | 115.10 | 116.12 | 113.23 | 114.55 | +0.518% | 370,423 | +2.025% |
| 2026-08-12 | 112.32 | 114.67 | 111.85 | 113.96 | +0.044% | 616,098 | +2.554% |
| 2026-08-11 | 110.49 | 114.74 | 110.08 | 113.91 | +3.077% | 531,589 | +2.599% |
| 2026-08-10 | 111.06 | 112.73 | 108.98 | 110.51 | -1.497% | 377,704 | +5.755% |
| 2026-08-07 | 112.26 | 114.06 | 111.21 | 112.19 | -0.585% | 344,418 | +4.171% |
| 2026-08-06 | 117.15 | 117.15 | 110.73 | 112.85 | -2.539% | 670,170 | +3.562% |
| 2026-08-05 | 111.54 | 119.16 | 111.54 | 115.79 | -1.856% | 850,872 | +0.933% |
| 2026-08-04 | 115.05 | 118.48 | 113.15 | 117.98 | +2.050% | 531,352 | -0.941% |
| 2026-08-03 | 119.13 | 121.25 | 114.71 | 115.61 | -2.398% | 540,408 | +1.090% |
| 2026-07-31 | 116.52 | 118.58 | 114.12 | 118.45 | +0.826% | 436,772 | -1.334% |
| 2026-07-30 | 121.13 | 122.47 | 117.45 | 117.48 | -3.475% | 493,089 | -0.519% |
| 2026-07-29 | 117.18 | 123.73 | 116.33 | 121.71 | +2.943% | 676,454 | -3.977% |
| 2026-07-28 | 118.19 | 119.66 | 114.86 | 118.23 | +0.237% | 854,004 | -1.150% |
| 2026-07-27 | 119.93 | 123.01 | 117.90 | 117.95 | -3.320% | 1,126,334 | -0.916% |
| 2026-07-24 | 122.29 | 123.49 | 120.12 | 122.00 | +0.752% | 518,338 | -4.205% |
| 2026-07-23 | 120.72 | 123.76 | 120.00 | 121.09 | -1.336% | 449,488 | -3.485% |
| 2026-07-22 | 124.27 | 124.32 | 121.51 | 122.73 | -0.373% | 589,231 | -4.775% |
| 2026-07-21 | 118.56 | 123.25 | 118.56 | 123.19 | +3.010% | 665,480 | -5.130% |
| 2026-07-20 | 120.12 | 121.66 | 118.56 | 119.59 | -0.441% | 615,666 | -2.274% |
| 2026-07-17 | 117.03 | 120.48 | 116.86 | 120.12 | +1.995% | 556,076 | -2.706% |
| 2026-07-16 | 112.38 | 117.80 | 112.38 | 117.77 | +5.265% | 668,880 | -0.764% |
| 2026-07-15 | 109.79 | 113.08 | 109.00 | 111.88 | +2.529% | 701,869 | +4.460% |
| 2026-07-14 | 106.66 | 109.42 | 106.66 | 109.12 | +1.583% | 551,829 | +7.102% |
| 2026-07-13 | 105.14 | 108.00 | 105.00 | 107.42 | +3.051% | 398,081 | +8.797% |
| 2026-07-10 | 104.12 | 104.57 | 102.63 | 104.24 | +0.861% | 339,697 | +12.116% |
| 2026-07-09 | 103.23 | 104.49 | 101.65 | 103.35 | -0.395% | 276,124 | +13.082% |
| 2026-07-08 | 102.02 | 104.23 | 101.58 | 103.76 | -0.144% | 423,640 | +12.635% |
| 2026-07-07 | 105.19 | 106.98 | 103.53 | 103.91 | -0.622% | 716,250 | +12.472% |
| 2026-07-06 | 101.40 | 104.82 | 101.27 | 104.56 | +3.015% | 427,314 | +11.773% |
| 2026-07-02 | 99.40 | 101.99 | 99.16 | 101.50 | +2.525% | 560,099 | +15.143% |
| 2026-07-01 | 95.00 | 99.60 | 95.00 | 99.00 | +4.773% | 726,623 | +18.051% |
| 2026-06-30 | 92.93 | 95.92 | 91.28 | 94.49 | +2.528% | 745,099 | +23.685% |
| 2026-06-29 | 93.91 | 94.98 | 91.05 | 92.16 | -2.051% | 699,844 | +26.812% |
| 2026-06-26 | 95.86 | 96.26 | 92.94 | 94.09 | -1.145% | 1,126,415 | +24.211% |
| 2026-06-25 | 96.33 | 97.21 | 94.64 | 95.18 | -1.101% | 393,881 | +22.788% |
| 2026-06-24 | 97.68 | 98.79 | 96.19 | 96.24 | -0.424% | 368,911 | +21.436% |
| 2026-06-23 | 97.55 | 98.24 | 95.90 | 96.65 | -0.923% | 408,496 | +20.921% |
| 2026-06-22 | 96.89 | 98.00 | 96.55 | 97.55 | -0.123% | 494,020 | +19.805% |
| 2026-06-18 | 98.68 | 99.22 | 97.21 | 97.67 | +0.308% | 790,827 | +19.658% |
| 2026-06-17 | 100.00 | 101.20 | 96.56 | 97.37 | -2.766% | 496,025 | +20.027% |
| 2026-06-16 | 101.04 | 102.20 | 99.89 | 100.14 | -0.408% | 308,913 | +16.707% |
| 2026-06-15 | 103.80 | 104.00 | 100.39 | 100.55 | -1.364% | 387,708 | +16.231% |
| 2026-06-12 | 101.91 | 102.87 | 101.31 | 101.94 | +0.781% | 347,468 | +14.646% |
| 2026-06-11 | 101.29 | 102.07 | 99.30 | 101.15 | +0.168% | 343,815 | +15.541% |
| 2026-06-10 | 103.18 | 103.79 | 100.95 | 100.98 | -1.550% | 444,729 | +15.736% |
| 2026-06-09 | 102.48 | 105.10 | 101.09 | 102.57 | +1.214% | 492,993 | +13.942% |
| 2026-06-08 | 101.00 | 101.98 | 100.20 | 101.34 | +0.347% | 302,264 | +15.325% |
| 2026-06-05 | 102.02 | 103.19 | 100.75 | 100.99 | +0.050% | 348,682 | +15.724% |
| 2026-06-04 | 102.06 | 103.15 | 100.00 | 100.94 | +0.059% | 390,356 | +15.782% |
| 2026-06-03 | 103.59 | 103.59 | 99.68 | 100.88 | -2.030% | 376,987 | +15.851% |
| 2026-06-02 | 102.24 | 103.97 | 101.89 | 102.97 | -0.049% | 416,888 | +13.499% |
| 2026-06-01 | 102.52 | 103.91 | 101.13 | 103.02 | -0.961% | 413,475 | +13.444% |
| 2026-05-29 | 106.59 | 106.95 | 103.23 | 104.02 | -2.858% | 487,798 | +12.353% |
| 2026-05-28 | 105.21 | 107.42 | 101.00 | 107.08 | +0.848% | 369,678 | +9.143% |
| 2026-05-27 | 107.71 | 108.57 | 105.90 | 106.18 | -0.785% | 309,189 | +10.068% |
| 2026-05-26 | 104.90 | 107.45 | 103.90 | 107.02 | +2.167% | 300,437 | +9.204% |
| 2026-05-22 | 104.96 | 105.81 | 101.00 | 104.75 | -0.038% | 379,534 | +11.570% |
| 2026-05-21 | 105.25 | 106.11 | 103.18 | 104.79 | -1.744% | 468,138 | +11.528% |
| 2026-05-20 | 102.59 | 106.88 | 101.51 | 106.65 | +4.252% | 402,083 | +9.583% |
| 2026-05-19 | 104.03 | 105.32 | 102.28 | 102.30 | -2.553% | 338,793 | +14.242% |
| 2026-05-18 | 103.74 | 106.55 | 102.75 | 104.98 | +1.166% | 404,149 | +11.326% |
| 2026-05-15 | 106.00 | 107.38 | 103.24 | 103.77 | -2.937% | 517,737 | +12.624% |
| 2026-05-14 | 105.99 | 107.39 | 104.43 | 106.91 | +2.228% | 680,715 | +9.316% |
| 2026-05-13 | 101.97 | 104.78 | 99.09 | 104.58 | -1.088% | 1,031,322 | +11.752% |
| 2026-05-12 | 105.47 | 107.89 | 104.04 | 105.73 | +0.504% | 794,168 | +10.536% |
| 2026-05-11 | 106.95 | 107.16 | 104.52 | 105.20 | -1.884% | 328,742 | +11.093% |
| 2026-05-08 | 108.45 | 109.75 | 106.03 | 107.22 | -0.492% | 475,307 | +9.000% |
| 2026-05-07 | 110.05 | 110.90 | 103.24 | 107.75 | -1.156% | 857,854 | +8.464% |
| 2026-05-06 | 109.90 | 111.51 | 103.03 | 109.01 | +4.516% | 563,364 | +7.210% |
| 2026-05-05 | 104.75 | 105.82 | 103.53 | 104.30 | -0.077% | 362,098 | +12.052% |
| 2026-05-04 | 106.52 | 108.23 | 104.29 | 104.38 | -2.920% | 327,393 | +11.966% |
| 2026-05-01 | 107.30 | 107.64 | 106.16 | 107.52 | +0.721% | 285,952 | +8.696% |
| 2026-04-30 | 107.06 | 107.50 | 105.77 | 106.75 | -0.550% | 259,594 | +9.480% |
| 2026-04-29 | 108.63 | 108.70 | 105.80 | 107.34 | -1.260% | 253,374 | +8.878% |
| 2026-04-28 | 107.51 | 108.81 | 105.15 | 108.71 | +1.788% | 331,871 | +7.506% |
| 2026-04-27 | 109.75 | 109.97 | 106.65 | 106.80 | -2.962% | 390,583 | +9.429% |
| 2026-04-24 | 110.93 | 112.43 | 109.02 | 110.06 | -0.731% | 346,474 | +6.188% |
| 2026-04-23 | 111.20 | 113.60 | 109.65 | 110.87 | -0.324% | 313,654 | +5.412% |
| 2026-04-22 | 111.06 | 112.65 | 110.41 | 111.23 | +0.415% | 652,051 | +5.071% |
| 2026-04-21 | 113.98 | 115.44 | 110.22 | 110.77 | -2.757% | 329,686 | +5.507% |
| 2026-04-20 | 113.87 | 115.63 | 113.72 | 113.91 | -0.411% | 338,891 | +2.599% |
| 2026-04-17 | 113.56 | 116.59 | 113.37 | 114.38 | +2.427% | 693,502 | +2.177% |
| 2026-04-16 | 109.04 | 111.95 | 107.52 | 111.67 | +2.713% | 384,337 | +4.657% |
| 2026-04-15 | 106.53 | 109.29 | 106.31 | 108.72 | +1.931% | 572,600 | +7.496% |
| 2026-04-14 | 107.01 | 108.94 | 106.06 | 106.66 | -0.168% | 729,097 | +9.572% |
| 2026-04-13 | 104.99 | 107.02 | 104.65 | 106.84 | +1.251% | 306,285 | +9.388% |
| 2026-04-10 | 106.19 | 106.19 | 104.10 | 105.52 | -0.500% | 257,024 | +10.756% |
| 2026-04-09 | 105.82 | 106.61 | 103.23 | 106.05 | -0.226% | 527,895 | +10.203% |
| 2026-04-08 | 106.27 | 107.49 | 105.35 | 106.29 | +3.445% | 548,248 | +9.954% |
| 2026-04-07 | 103.10 | 103.76 | 101.60 | 102.75 | -0.859% | 436,796 | +13.742% |
| 2026-04-06 | 103.82 | 103.86 | 102.00 | 103.64 | +0.310% | 295,987 | +12.765% |
| 2026-04-02 | 101.67 | 105.52 | 101.18 | 103.32 | -0.058% | 353,539 | +13.115% |
| 2026-04-01 | 104.34 | 104.77 | 102.55 | 103.38 | -0.241% | 439,801 | +13.049% |
| 2026-03-31 | 102.37 | 104.51 | 100.47 | 103.63 | +3.114% | 500,421 | +12.776% |
| 2026-03-30 | 101.82 | 101.93 | 99.42 | 100.50 | -0.268% | 863,275 | +16.289% |
| 2026-03-27 | 100.80 | 101.16 | 99.16 | 100.77 | -0.983% | 545,805 | +15.977% |
| 2026-03-26 | 101.22 | 102.80 | 100.57 | 101.77 | -0.469% | 605,176 | +14.837% |
| 2026-03-25 | 101.97 | 102.27 | 99.47 | 102.25 | +1.469% | 325,026 | +14.298% |
| 2026-03-24 | 99.87 | 102.30 | 98.91 | 100.77 | -0.612% | 498,530 | +15.977% |
| 2026-03-23 | 100.75 | 103.12 | 99.25 | 101.39 | +3.798% | 406,901 | +15.268% |
| 2026-03-20 | 100.05 | 101.52 | 96.49 | 97.68 | -2.816% | 1,279,682 | +19.646% |
| 2026-03-19 | 103.76 | 103.76 | 97.88 | 100.51 | -0.711% | 609,338 | +16.277% |
| 2026-03-18 | 104.45 | 105.66 | 101.20 | 101.23 | -3.975% | 636,377 | +15.450% |
| 2026-03-17 | 108.43 | 108.58 | 104.99 | 105.42 | -0.622% | 367,875 | +10.861% |
| 2026-03-16 | 108.69 | 108.93 | 105.89 | 106.08 | -0.925% | 394,133 | +10.172% |
| 2026-03-13 | 108.28 | 109.31 | 106.12 | 107.07 | -0.214% | 413,041 | +9.153% |
| 2026-03-12 | 108.16 | 109.66 | 107.16 | 107.30 | -2.188% | 356,001 | +8.919% |
| 2026-03-11 | 110.30 | 111.02 | 108.00 | 109.70 | -1.127% | 480,949 | +6.536% |
| 2026-03-10 | 114.45 | 114.91 | 110.07 | 110.95 | -3.522% | 547,746 | +5.336% |
| 2026-03-09 | 115.90 | 115.90 | 111.09 | 115.00 | -2.261% | 661,291 | +1.626% |
| 2026-03-06 | 120.78 | 122.61 | 117.40 | 117.66 | -4.248% | 769,399 | -0.671% |
| 2026-03-05 | 122.33 | 124.31 | 121.24 | 122.88 | -0.647% | 748,491 | -4.891% |
| 2026-03-04 | 126.67 | 127.88 | 123.65 | 123.68 | -1.709% | 704,953 | -5.506% |
| 2026-03-03 | 122.55 | 126.64 | 119.54 | 125.83 | -0.016% | 808,840 | -7.121% |
| 2026-03-02 | 113.50 | 126.43 | 113.27 | 125.85 | +7.776% | 1,415,852 | -7.135% |
| 2026-02-27 | 123.00 | 125.28 | 107.87 | 116.77 | -13.874% | 3,405,274 | +0.086% |
| 2026-02-26 | 130.13 | 136.37 | 129.70 | 135.58 | +4.630% | 548,494 | -13.800% |
| 2026-02-25 | 129.80 | 130.40 | 127.13 | 129.58 | +0.286% | 201,590 | -9.809% |
| 2026-02-24 | 127.89 | 130.45 | 127.89 | 129.21 | +1.333% | 260,986 | -9.550% |
| 2026-02-23 | 130.23 | 130.53 | 126.22 | 127.51 | -2.291% | 248,343 | -8.344% |
| 2026-02-20 | 129.57 | 131.56 | 128.26 | 130.50 | +0.470% | 371,172 | -10.444% |
| 2026-02-19 | 128.68 | 132.04 | 128.68 | 129.89 | +0.054% | 266,430 | -10.024% |
| 2026-02-18 | 129.75 | 131.90 | 129.05 | 129.82 | 0.000% | 307,644 | -9.975% |
| 2026-02-17 | 130.90 | 131.54 | 129.76 | 129.82 | -0.666% | 226,249 | -9.975% |
| 2026-02-13 | 129.58 | 132.84 | 129.42 | 130.69 | +1.239% | 260,762 | -10.575% |
| 2026-02-12 | 131.81 | 132.50 | 128.16 | 129.09 | -1.254% | 269,501 | -9.466% |
| 2026-02-11 | 132.57 | 133.62 | 130.08 | 130.73 | -0.578% | 204,657 | -10.602% |
| 2026-02-10 | 131.35 | 132.00 | 130.19 | 131.49 | +0.859% | 277,593 | -11.119% |
| 2026-02-09 | 131.20 | 132.85 | 130.03 | 130.37 | -0.412% | 221,862 | -10.355% |
| 2026-02-06 | 129.23 | 132.93 | 128.44 | 130.91 | +2.106% | 408,389 | -10.725% |
| 2026-02-05 | 128.94 | 130.03 | 127.42 | 128.21 | -0.327% | 329,328 | -8.845% |
| 2026-02-04 | 126.79 | 128.88 | 125.68 | 128.63 | +2.527% | 187,044 | -9.143% |
| 2026-02-03 | 128.13 | 129.00 | 124.13 | 125.46 | -2.495% | 213,696 | -6.847% |
| 2026-02-02 | 126.70 | 129.73 | 126.70 | 128.67 | +1.283% | 221,526 | -9.171% |
| 2026-01-30 | 125.62 | 127.47 | 125.22 | 127.04 | +0.324% | 238,969 | -8.005% |
| 2026-01-29 | 125.52 | 126.64 | 124.03 | 126.63 | +1.572% | 190,822 | -7.707% |
| 2026-01-28 | 125.05 | 125.33 | 123.28 | 124.67 | -0.646% | 173,606 | -6.257% |
| 2026-01-27 | 125.68 | 125.68 | 124.07 | 125.48 | +0.144% | 141,847 | -6.862% |
| 2026-01-26 | 125.26 | 126.35 | 123.78 | 125.30 | -0.120% | 161,655 | -6.728% |
| 2026-01-23 | 125.12 | 125.68 | 124.00 | 125.45 | -0.175% | 199,388 | -6.839% |
| 2026-01-22 | 126.00 | 126.87 | 125.28 | 125.67 | -0.016% | 169,449 | -7.002% |
| 2026-01-21 | 124.00 | 125.80 | 124.00 | 125.69 | +1.790% | 241,064 | -7.017% |
| 2026-01-20 | 123.99 | 125.69 | 122.59 | 123.48 | -1.782% | 202,800 | -5.353% |
| 2026-01-16 | 124.32 | 125.77 | 122.75 | 125.72 | +0.737% | 290,757 | -7.039% |
| 2026-01-15 | 122.66 | 125.47 | 122.66 | 124.80 | +2.320% | 264,548 | -6.354% |
| 2026-01-14 | 123.22 | 123.33 | 121.70 | 121.97 | -0.660% | 264,893 | -4.181% |
| 2026-01-13 | 124.10 | 124.98 | 122.52 | 122.78 | -1.016% | 174,808 | -4.813% |
| 2026-01-12 | 125.38 | 126.35 | 122.77 | 124.04 | -2.277% | 289,676 | -5.780% |
| 2026-01-09 | 123.54 | 127.19 | 122.75 | 126.93 | +2.446% | 275,013 | -7.926% |
| 2026-01-08 | 118.43 | 123.92 | 118.43 | 123.90 | +4.144% | 421,508 | -5.674% |
| 2026-01-07 | 119.84 | 119.85 | 118.27 | 118.97 | -1.056% | 175,547 | -1.765% |
| 2026-01-06 | 118.70 | 120.28 | 118.45 | 120.24 | +0.325% | 226,573 | -2.803% |
| 2026-01-05 | 115.91 | 120.44 | 115.91 | 119.85 | +2.911% | 178,716 | -2.486% |
| 2026-01-02 | 116.45 | 117.57 | 115.21 | 116.46 | -0.231% | 229,905 | +0.352% |
| 2025-12-31 | 117.82 | 118.22 | 116.21 | 116.73 | -1.377% | 220,990 | +0.120% |
| 2025-12-30 | 118.82 | 119.45 | 118.11 | 118.36 | -0.555% | 132,452 | -1.259% |
| 2025-12-29 | 119.67 | 120.11 | 118.14 | 119.02 | -0.510% | 196,290 | -1.806% |
| 2025-12-26 | 119.11 | 120.22 | 118.73 | 119.63 | +0.285% | 115,827 | -2.307% |
| 2025-12-24 | 117.90 | 120.00 | 117.90 | 119.29 | +0.888% | 97,539 | -2.029% |
| 2025-12-23 | 119.02 | 120.31 | 117.97 | 118.24 | -1.005% | 254,332 | -1.159% |
| 2025-12-22 | 118.35 | 120.33 | 118.35 | 119.44 | +0.412% | 200,547 | -2.152% |
| 2025-12-19 | 118.46 | 120.72 | 118.13 | 118.95 | -0.494% | 775,182 | -1.749% |
| 2025-12-18 | 121.05 | 122.42 | 119.44 | 119.54 | -0.441% | 357,997 | -2.234% |
| 2025-12-17 | 119.39 | 121.89 | 119.39 | 120.07 | +0.368% | 305,363 | -2.665% |
| 2025-12-16 | 120.28 | 121.08 | 118.53 | 119.63 | -0.008% | 328,180 | -2.307% |
| 2025-12-15 | 121.01 | 122.13 | 119.22 | 119.64 | +0.159% | 344,353 | -2.315% |
| 2025-12-12 | 121.16 | 122.23 | 118.41 | 119.45 | -1.142% | 430,959 | -2.160% |
| 2025-12-11 | 120.32 | 122.50 | 120.32 | 120.83 | +3.106% | 322,088 | -3.277% |
| 2025-12-10 | 115.10 | 117.87 | 114.84 | 117.19 | +2.331% | 286,681 | -0.273% |
| 2025-12-09 | 114.42 | 115.43 | 113.90 | 114.52 | +0.633% | 216,135 | +2.052% |
| 2025-12-08 | 116.95 | 117.59 | 113.49 | 113.80 | -2.477% | 203,746 | +2.698% |
| 2025-12-05 | 116.64 | 117.93 | 115.78 | 116.69 | +0.197% | 141,620 | +0.154% |
| 2025-12-04 | 116.62 | 118.22 | 116.30 | 116.46 | -1.555% | 206,221 | +0.352% |
| 2025-12-03 | 113.86 | 118.31 | 113.12 | 118.30 | +4.551% | 365,987 | -1.209% |
| 2025-12-02 | 113.87 | 114.47 | 112.99 | 113.15 | +0.346% | 260,496 | +3.288% |
| 2025-12-01 | 111.50 | 113.47 | 111.50 | 112.76 | +0.383% | 247,503 | +3.645% |
| 2025-11-28 | 111.84 | 113.78 | 111.84 | 112.33 | +0.546% | 117,802 | +4.042% |
| 2025-11-26 | 111.81 | 113.11 | 111.36 | 111.72 | -0.782% | 272,313 | +4.610% |
| 2025-11-25 | 111.76 | 114.03 | 110.77 | 112.60 | +1.378% | 189,210 | +3.792% |
| 2025-11-24 | 110.08 | 111.97 | 108.80 | 111.07 | +0.589% | 213,326 | +5.222% |
| 2025-11-21 | 109.69 | 112.53 | 107.48 | 110.42 | +1.191% | 338,459 | +5.841% |
| 2025-11-20 | 111.55 | 114.09 | 107.89 | 109.12 | -0.755% | 315,768 | +7.102% |
| 2025-11-19 | 109.41 | 110.42 | 109.25 | 109.95 | +0.862% | 260,182 | +6.294% |
| 2025-11-18 | 108.57 | 109.64 | 108.06 | 109.01 | +0.888% | 220,387 | +7.210% |
| 2025-11-17 | 111.79 | 112.65 | 108.00 | 108.05 | -2.964% | 226,240 | +8.163% |
| 2025-11-14 | 110.31 | 113.98 | 110.31 | 111.35 | -2.170% | 321,068 | +4.957% |
| 2025-11-13 | 113.77 | 116.59 | 113.23 | 113.82 | 0.000% | 362,749 | +2.680% |
| 2025-11-12 | 112.40 | 114.80 | 112.40 | 113.82 | +1.075% | 195,389 | +2.680% |
| 2025-11-11 | 113.19 | 114.27 | 111.68 | 112.61 | -1.020% | 178,536 | +3.783% |
| 2025-11-10 | 114.09 | 114.85 | 112.48 | 113.77 | +0.932% | 232,198 | +2.725% |
| 2025-11-07 | 111.83 | 113.39 | 111.80 | 112.72 | +0.401% | 235,352 | +3.682% |
| 2025-11-06 | 113.86 | 114.76 | 111.75 | 112.27 | -1.396% | 250,189 | +4.097% |
| 2025-11-05 | 105.22 | 116.00 | 105.22 | 113.86 | +7.537% | 510,485 | +2.644% |
| 2025-11-04 | 110.48 | 111.09 | 105.56 | 105.88 | -4.259% | 522,905 | +10.380% |
| 2025-11-03 | 110.38 | 112.63 | 109.95 | 110.59 | -0.513% | 244,315 | +5.679% |
| 2025-10-31 | 111.37 | 112.01 | 109.98 | 111.16 | -0.519% | 260,343 | +5.137% |
| 2025-10-30 | 112.05 | 113.37 | 111.64 | 111.74 | -0.913% | 182,290 | +4.591% |
| 2025-10-29 | 114.74 | 115.28 | 112.19 | 112.77 | -2.177% | 186,701 | +3.636% |
| 2025-10-28 | 115.62 | 116.09 | 114.14 | 115.28 | -0.415% | 184,310 | +1.379% |
| 2025-10-27 | 115.43 | 116.75 | 114.98 | 115.76 | +0.347% | 162,003 | +0.959% |
| 2025-10-24 | 116.67 | 116.67 | 115.30 | 115.36 | -0.517% | 133,573 | +1.309% |
| 2025-10-23 | 113.92 | 117.42 | 113.92 | 115.96 | +1.997% | 197,544 | +0.785% |
| 2025-10-22 | 115.51 | 116.04 | 113.43 | 113.69 | -0.993% | 205,906 | +2.797% |
| 2025-10-21 | 113.50 | 115.45 | 113.41 | 114.83 | +0.976% | 185,899 | +1.777% |
| 2025-10-20 | 111.82 | 113.75 | 111.55 | 113.72 | +1.909% | 159,146 | +2.770% |
| 2025-10-17 | 110.78 | 111.71 | 109.72 | 111.59 | +0.668% | 190,718 | +4.732% |
| 2025-10-16 | 112.26 | 112.26 | 109.75 | 110.85 | -1.142% | 217,917 | +5.431% |
| 2025-10-15 | 112.25 | 113.27 | 111.62 | 112.13 | +0.241% | 200,039 | +4.227% |
| 2025-10-14 | 110.05 | 111.99 | 110.02 | 111.86 | +0.657% | 165,828 | +4.479% |
| 2025-10-13 | 111.30 | 111.77 | 110.76 | 111.13 | +0.670% | 159,191 | +5.165% |
| 2025-10-10 | 113.10 | 114.00 | 110.08 | 110.39 | -2.551% | 154,017 | +5.870% |
| 2025-10-09 | 114.56 | 114.61 | 112.63 | 113.28 | -1.264% | 134,958 | +3.169% |
| 2025-10-08 | 113.93 | 115.46 | 113.02 | 114.73 | +1.495% | 181,518 | +1.865% |
| 2025-10-07 | 115.37 | 115.90 | 112.64 | 113.04 | -1.662% | 210,608 | +3.388% |
| 2025-10-06 | 115.37 | 116.21 | 114.40 | 114.95 | +0.105% | 174,292 | +1.670% |
| 2025-10-03 | 115.94 | 117.17 | 114.75 | 114.83 | -1.255% | 167,397 | +1.777% |
| 2025-10-02 | 118.29 | 118.29 | 115.55 | 116.29 | -1.732% | 172,169 | +0.499% |
| 2025-10-01 | 116.46 | 118.60 | 116.18 | 118.34 | +1.266% | 197,967 | -1.242% |
| 2025-09-30 | 116.38 | 117.07 | 115.46 | 116.86 | +0.663% | 162,379 | +0.009% |
| 2025-09-29 | 117.70 | 117.70 | 115.74 | 116.09 | -0.778% | 254,914 | +0.672% |
| 2025-09-26 | 115.65 | 117.59 | 115.65 | 117.00 | +1.097% | 200,079 | -0.111% |
| 2025-09-25 | 116.34 | 116.34 | 115.42 | 115.73 | -0.524% | 158,777 | +0.985% |
| 2025-09-24 | 115.63 | 116.55 | 115.16 | 116.34 | +0.518% | 183,445 | +0.456% |
| 2025-09-23 | 116.20 | 117.59 | 115.27 | 115.74 | -0.524% | 252,206 | +0.976% |
| 2025-09-22 | 114.20 | 116.44 | 113.67 | 116.35 | +2.088% | 258,050 | +0.447% |
| 2025-09-19 | 115.23 | 115.38 | 113.13 | 113.97 | -0.861% | 988,146 | +2.545% |
| 2025-09-18 | 115.46 | 115.75 | 114.67 | 114.96 | -0.087% | 275,472 | +1.661% |
| 2025-09-17 | 114.93 | 117.99 | 114.77 | 115.06 | +0.061% | 262,995 | +1.573% |
| 2025-09-16 | 115.41 | 115.47 | 113.95 | 114.99 | -0.174% | 212,244 | +1.635% |
| 2025-09-15 | 116.25 | 117.03 | 114.80 | 115.19 | -0.570% | 230,536 | +1.458% |
| 2025-09-12 | 117.25 | 117.65 | 115.64 | 115.85 | -1.421% | 175,730 | +0.880% |
| 2025-09-11 | 115.00 | 117.62 | 114.89 | 117.52 | +2.862% | 370,030 | -0.553% |
| 2025-09-10 | 115.44 | 115.64 | 114.17 | 114.25 | -1.159% | 259,080 | +2.293% |
| 2025-09-09 | 114.44 | 115.64 | 113.91 | 115.59 | +0.601% | 205,095 | +1.107% |
| 2025-09-08 | 115.00 | 115.68 | 114.11 | 114.90 | +0.139% | 177,392 | +1.715% |
| 2025-09-05 | 114.00 | 115.25 | 112.12 | 114.74 | +0.924% | 338,580 | +1.856% |
| 2025-09-04 | 113.67 | 114.33 | 112.23 | 113.69 | +0.923% | 425,445 | +2.797% |
| 2025-09-03 | 113.25 | 113.75 | 110.87 | 112.65 | -0.600% | 418,139 | +3.746% |
| 2025-09-02 | 110.88 | 113.65 | 110.88 | 113.33 | +1.151% | 323,279 | +3.124% |
| 2025-08-29 | 112.21 | 112.84 | 110.64 | 112.04 | -0.027% | 354,226 | +4.311% |
| 2025-08-28 | 112.79 | 112.93 | 111.40 | 112.07 | -0.329% | 196,697 | +4.283% |
| 2025-08-27 | 111.38 | 113.00 | 111.11 | 112.44 | +0.536% | 263,747 | +3.940% |
| 2025-08-26 | 111.76 | 112.96 | 111.00 | 111.84 | -0.196% | 305,208 | +4.497% |
| 2025-08-25 | 112.84 | 114.00 | 111.83 | 112.06 | -0.990% | 173,627 | +4.292% |
| 2025-08-22 | 110.50 | 113.66 | 110.15 | 113.18 | +2.938% | 393,347 | +3.260% |
| 2025-08-21 | 109.34 | 110.83 | 109.27 | 109.95 | +0.173% | 159,773 | +6.294% |
| 2025-08-20 | 110.92 | 111.52 | 109.68 | 109.76 | -0.894% | 207,274 | +6.478% |
| 2025-08-19 | 111.22 | 112.31 | 110.12 | 110.75 | +0.072% | 458,394 | +5.526% |
| 2025-08-18 | 110.73 | 111.88 | 110.37 | 110.67 | +0.399% | 334,938 | +5.602% |
| 2025-08-15 | 111.54 | 111.70 | 109.30 | 110.23 | -0.979% | 349,047 | +6.024% |
| 2025-08-14 | 111.75 | 115.00 | 110.78 | 111.32 | -0.009% | 455,692 | +4.986% |
| 2025-08-13 | 109.66 | 111.43 | 109.17 | 111.33 | +2.241% | 544,386 | +4.976% |
| 2025-08-12 | 106.61 | 109.38 | 106.06 | 108.89 | +2.129% | 477,622 | +7.328% |
| 2025-08-11 | 105.30 | 106.67 | 105.08 | 106.62 | +1.071% | 347,058 | +9.614% |
| 2025-08-08 | 104.77 | 105.64 | 103.41 | 105.49 | +0.505% | 406,967 | +10.788% |
| 2025-08-07 | 100.52 | 105.00 | 100.52 | 104.96 | +4.939% | 813,709 | +11.347% |
| 2025-08-06 | 93.97 | 100.16 | 91.51 | 100.02 | +12.813% | 966,182 | +16.847% |
| 2025-08-05 | 87.67 | 89.29 | 87.00 | 88.66 | +1.326% | 357,342 | +31.818% |
| 2025-08-04 | 84.99 | 88.03 | 84.99 | 87.50 | +2.712% | 248,650 | +33.566% |
| 2025-08-01 | 86.63 | 86.63 | 85.06 | 85.19 | -2.462% | 248,792 | +37.187% |
| 2025-07-31 | 86.50 | 87.87 | 86.50 | 87.34 | -0.308% | 268,414 | +33.810% |
| 2025-07-30 | 89.87 | 90.14 | 87.26 | 87.61 | -2.297% | 282,085 | +33.398% |
| 2025-07-29 | 91.91 | 92.00 | 89.59 | 89.67 | -1.968% | 219,645 | +30.333% |
| 2025-07-28 | 91.49 | 92.65 | 90.80 | 91.47 | -0.327% | 263,242 | +27.769% |
| 2025-07-25 | 93.33 | 93.33 | 91.18 | 91.77 | -1.629% | 232,410 | +27.351% |
| 2025-07-24 | 93.56 | 94.38 | 93.27 | 93.29 | -1.113% | 165,881 | +25.276% |
| 2025-07-23 | 94.41 | 94.55 | 93.61 | 94.34 | +0.298% | 155,686 | +23.882% |
| 2025-07-22 | 92.59 | 94.25 | 92.59 | 94.06 | +1.401% | 216,754 | +24.250% |
| 2025-07-21 | 93.89 | 94.06 | 92.60 | 92.76 | -0.685% | 136,498 | +25.992% |
| 2025-07-18 | 94.42 | 94.74 | 93.21 | 93.40 | -0.986% | 163,728 | +25.128% |
| 2025-07-17 | 92.50 | 94.76 | 92.50 | 94.33 | +1.934% | 181,202 | +23.895% |
| 2025-07-16 | 91.95 | 92.64 | 90.92 | 92.54 | +0.696% | 176,176 | +26.291% |
| 2025-07-15 | 93.68 | 94.14 | 91.86 | 91.90 | -1.931% | 177,492 | +27.171% |
| 2025-07-14 | 92.69 | 93.88 | 92.59 | 93.71 | +0.688% | 206,048 | +24.715% |
| 2025-07-11 | 93.74 | 94.27 | 92.90 | 93.07 | -1.680% | 188,106 | +25.572% |
| 2025-07-10 | 94.21 | 95.86 | 93.74 | 94.66 | +0.478% | 207,488 | +23.463% |
| 2025-07-09 | 94.69 | 94.77 | 93.37 | 94.21 | -0.433% | 176,244 | +24.053% |
| 2025-07-08 | 94.78 | 95.65 | 94.34 | 94.62 | +0.138% | 233,194 | +23.515% |
| 2025-07-07 | 94.37 | 95.20 | 94.07 | 94.49 | +0.032% | 235,925 | +23.685% |
| 2025-07-03 | 93.99 | 94.77 | 93.49 | 94.46 | +1.211% | 140,372 | +23.724% |
| 2025-07-02 | 92.83 | 93.87 | 91.50 | 93.33 | +0.528% | 241,810 | +25.222% |
| 2025-07-01 | 89.00 | 93.43 | 88.66 | 92.84 | +3.976% | 305,692 | +25.883% |
| 2025-06-30 | 89.32 | 89.63 | 88.22 | 89.29 | +0.213% | 351,697 | +30.888% |
| 2025-06-27 | 90.01 | 90.23 | 88.89 | 89.10 | -0.934% | 522,669 | +31.167% |
| 2025-06-26 | 89.10 | 90.24 | 88.75 | 89.94 | +1.364% | 217,730 | +29.942% |
| 2025-06-25 | 88.44 | 88.91 | 87.56 | 88.73 | +0.147% | 228,553 | +31.714% |
| 2025-06-24 | 86.17 | 88.81 | 85.66 | 88.60 | +3.275% | 400,914 | +31.907% |
| 2025-06-23 | 85.85 | 86.41 | 84.66 | 85.79 | -0.360% | 385,489 | +36.228% |
| 2025-06-20 | 87.67 | 88.14 | 85.45 | 86.10 | -1.148% | 958,184 | +35.738% |
| 2025-06-18 | 85.82 | 87.32 | 85.82 | 87.10 | +1.385% | 422,223 | +34.179% |
| 2025-06-17 | 84.95 | 86.52 | 84.95 | 85.91 | +0.047% | 387,739 | +36.038% |
| 2025-06-16 | 84.94 | 86.16 | 84.38 | 85.87 | +1.887% | 340,412 | +36.101% |
| 2025-06-13 | 83.35 | 86.36 | 83.35 | 84.28 | -0.308% | 305,102 | +38.669% |
| 2025-06-12 | 83.66 | 84.76 | 83.36 | 84.54 | -0.083% | 289,436 | +38.242% |
| 2025-06-11 | 85.64 | 85.71 | 84.35 | 84.61 | -0.925% | 259,239 | +38.128% |
| 2025-06-10 | 84.30 | 85.55 | 84.07 | 85.40 | +1.582% | 371,253 | +36.850% |
| 2025-06-09 | 84.44 | 85.14 | 83.98 | 84.07 | +0.203% | 362,625 | +39.015% |
| 2025-06-06 | 84.70 | 84.70 | 83.52 | 83.90 | +0.624% | 231,685 | +39.297% |
| 2025-06-05 | 83.35 | 83.92 | 83.10 | 83.38 | +0.072% | 372,358 | +40.166% |
| 2025-06-04 | 83.02 | 84.15 | 83.02 | 83.32 | +0.434% | 331,175 | +40.266% |
| 2025-06-03 | 82.12 | 83.56 | 81.97 | 82.96 | +0.998% | 251,241 | +40.875% |
| 2025-06-02 | 81.31 | 82.26 | 80.10 | 82.14 | +0.097% | 420,848 | +42.281% |
| 2025-05-30 | 82.46 | 82.80 | 81.83 | 82.06 | -0.726% | 324,086 | +42.420% |
| 2025-05-29 | 83.97 | 84.19 | 82.48 | 82.66 | -0.864% | 328,911 | +41.386% |
| 2025-05-28 | 84.36 | 84.46 | 83.28 | 83.38 | -1.197% | 287,260 | +40.166% |
| 2025-05-27 | 83.60 | 84.70 | 83.11 | 84.39 | +2.452% | 411,852 | +38.488% |
| 2025-05-23 | 81.85 | 82.60 | 81.58 | 82.37 | -1.223% | 272,099 | +41.884% |
| 2025-05-22 | 83.64 | 83.99 | 83.08 | 83.39 | 0.000% | 251,451 | +40.149% |