BDC
Belden Inc.
stockNYSE
At CloseNov 13, 2026 3:59:50 PM EST
101.89USD-0.313%(-0.32)242,009
After-hoursNov 13, 2026 4:10:30 PM EST
101.88USD-0.010%(-0.01)
BDC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 102.50 | 102.50 | 99.53 | 101.88 | -0.323% | 242,009 | 0.000% |
| 2026-11-12 | 102.45 | 104.11 | 101.55 | 102.21 | -1.882% | 219,772 | -0.323% |
| 2026-11-11 | 108.03 | 108.97 | 103.50 | 104.17 | -0.696% | 309,287 | -2.198% |
| 2026-11-10 | 105.80 | 107.29 | 104.81 | 104.90 | -1.880% | 367,285 | -2.879% |
| 2026-11-09 | 100.08 | 107.93 | 99.45 | 106.91 | +9.281% | 452,021 | -4.705% |
| 2026-11-06 | 98.16 | 99.53 | 96.26 | 97.83 | +1.642% | 494,247 | +4.140% |
| 2026-11-05 | 103.24 | 104.66 | 94.75 | 96.25 | -8.464% | 1,183,534 | +5.849% |
| 2026-11-04 | 108.95 | 109.55 | 103.02 | 105.15 | -2.022% | 604,809 | -3.110% |
| 2026-11-03 | 109.43 | 109.87 | 107.19 | 107.32 | -0.112% | 740,155 | -5.069% |
| 2026-11-02 | 108.39 | 110.63 | 106.71 | 107.44 | +1.646% | 531,781 | -5.175% |
| 2026-10-30 | 103.97 | 106.81 | 103.45 | 105.70 | -1.656% | 637,660 | -3.614% |
| 2026-10-29 | 97.95 | 108.30 | 96.06 | 107.48 | +0.769% | 626,008 | -5.210% |
| 2026-10-28 | 108.60 | 108.60 | 104.46 | 106.66 | -0.763% | 513,828 | -4.482% |
| 2026-10-27 | 104.30 | 108.17 | 103.92 | 107.48 | +4.360% | 272,972 | -5.210% |
| 2026-10-26 | 105.17 | 106.14 | 102.90 | 102.99 | -1.114% | 376,295 | -1.078% |
| 2026-10-23 | 102.01 | 105.69 | 101.35 | 104.15 | +0.667% | 328,261 | -2.180% |
| 2026-10-22 | 105.50 | 106.38 | 102.13 | 103.46 | -4.008% | 486,355 | -1.527% |
| 2026-10-21 | 107.25 | 108.01 | 105.81 | 107.78 | +2.307% | 281,766 | -5.474% |
| 2026-10-20 | 102.52 | 105.97 | 101.40 | 105.35 | +1.621% | 253,930 | -3.294% |
| 2026-10-19 | 104.99 | 105.92 | 103.29 | 103.67 | +0.817% | 311,637 | -1.727% |
| 2026-10-16 | 104.00 | 104.94 | 102.00 | 102.83 | -1.334% | 327,835 | -0.924% |
| 2026-10-15 | 102.21 | 104.22 | 101.03 | 104.22 | +0.183% | 479,182 | -2.245% |
| 2026-10-14 | 106.63 | 107.08 | 101.69 | 104.03 | -4.067% | 435,372 | -2.067% |
| 2026-10-13 | 104.95 | 108.61 | 102.84 | 108.44 | +2.992% | 315,723 | -6.049% |
| 2026-10-12 | 107.85 | 108.08 | 105.20 | 105.29 | -3.536% | 231,737 | -3.239% |
| 2026-10-09 | 108.46 | 109.82 | 107.01 | 109.15 | +1.121% | 177,570 | -6.661% |
| 2026-10-08 | 107.77 | 109.64 | 106.95 | 107.94 | -1.344% | 262,978 | -5.614% |
| 2026-10-07 | 110.73 | 110.73 | 107.69 | 109.41 | -3.357% | 285,463 | -6.882% |
| 2026-10-06 | 113.02 | 114.56 | 112.61 | 113.21 | +1.670% | 359,105 | -10.008% |
| 2026-10-05 | 112.87 | 114.12 | 111.22 | 111.35 | -0.987% | 350,108 | -8.505% |
| 2026-10-02 | 110.32 | 114.21 | 109.69 | 112.46 | +3.860% | 333,264 | -9.408% |
| 2026-10-01 | 108.08 | 109.10 | 105.67 | 108.28 | +0.324% | 385,799 | -5.911% |
| 2026-09-30 | 108.97 | 109.36 | 106.02 | 107.93 | -1.208% | 377,985 | -5.605% |
| 2026-09-29 | 110.84 | 112.40 | 109.04 | 109.25 | -0.519% | 394,855 | -6.746% |
| 2026-09-28 | 111.81 | 112.18 | 106.37 | 109.82 | -2.339% | 406,994 | -7.230% |
| 2026-09-25 | 111.84 | 113.90 | 111.60 | 112.45 | +1.489% | 334,383 | -9.400% |
| 2026-09-24 | 112.64 | 113.73 | 110.60 | 110.80 | -2.918% | 345,265 | -8.051% |
| 2026-09-23 | 115.19 | 116.24 | 113.00 | 114.13 | +0.982% | 395,015 | -10.733% |
| 2026-09-22 | 112.23 | 114.61 | 111.38 | 113.02 | +2.234% | 466,500 | -9.857% |
| 2026-09-21 | 112.58 | 112.58 | 110.28 | 110.55 | -0.334% | 329,361 | -7.843% |
| 2026-09-18 | 112.05 | 112.97 | 110.88 | 110.92 | -0.911% | 611,177 | -8.150% |
| 2026-09-17 | 115.03 | 115.03 | 111.31 | 111.94 | -0.515% | 368,023 | -8.987% |
| 2026-09-16 | 112.83 | 115.08 | 111.26 | 112.52 | +1.069% | 549,600 | -9.456% |
| 2026-09-15 | 114.39 | 116.54 | 110.83 | 111.33 | -1.834% | 668,326 | -8.488% |
| 2026-09-14 | 117.25 | 117.53 | 112.60 | 113.41 | -7.239% | 735,864 | -10.167% |
| 2026-09-11 | 117.46 | 122.69 | 116.80 | 122.26 | +6.165% | 285,750 | -16.669% |
| 2026-09-10 | 116.09 | 117.47 | 114.39 | 115.16 | -2.224% | 378,164 | -11.532% |
| 2026-09-09 | 121.20 | 122.50 | 117.69 | 117.78 | -3.499% | 424,684 | -13.500% |
| 2026-09-08 | 123.07 | 123.51 | 121.12 | 122.05 | -0.188% | 413,153 | -16.526% |
| 2026-09-04 | 119.60 | 122.59 | 119.01 | 122.28 | +2.825% | 316,148 | -16.683% |
| 2026-09-03 | 115.23 | 119.59 | 114.95 | 118.92 | +2.730% | 447,252 | -14.329% |
| 2026-09-02 | 111.80 | 116.26 | 110.11 | 115.76 | +3.302% | 506,720 | -11.990% |
| 2026-09-01 | 112.98 | 114.00 | 109.80 | 112.06 | -2.097% | 424,997 | -9.084% |
| 2026-08-31 | 115.21 | 116.79 | 113.85 | 114.46 | -0.651% | 510,834 | -10.991% |
| 2026-08-28 | 120.00 | 121.57 | 113.88 | 115.21 | -3.952% | 383,205 | -11.570% |
| 2026-08-27 | 118.06 | 120.41 | 117.65 | 119.95 | +1.575% | 307,034 | -15.065% |
| 2026-08-26 | 117.53 | 120.58 | 117.22 | 118.09 | +0.966% | 292,711 | -13.727% |
| 2026-08-25 | 118.76 | 118.76 | 115.82 | 116.96 | +0.171% | 318,536 | -12.893% |
| 2026-08-24 | 121.74 | 121.74 | 116.08 | 116.76 | -4.655% | 366,391 | -12.744% |
| 2026-08-21 | 125.28 | 125.28 | 121.69 | 122.46 | -1.154% | 364,659 | -16.805% |
| 2026-08-20 | 126.81 | 127.54 | 123.81 | 123.89 | -3.535% | 306,970 | -17.766% |
| 2026-08-19 | 131.39 | 131.39 | 126.59 | 128.43 | -0.750% | 343,233 | -20.673% |
| 2026-08-18 | 135.57 | 137.44 | 129.15 | 129.40 | -5.952% | 314,520 | -21.267% |
| 2026-08-17 | 136.01 | 139.27 | 135.05 | 137.59 | +1.244% | 337,912 | -25.954% |
| 2026-08-14 | 137.21 | 137.84 | 135.21 | 135.90 | -0.919% | 230,360 | -25.033% |
| 2026-08-13 | 138.04 | 139.00 | 136.36 | 137.16 | -0.630% | 366,261 | -25.722% |
| 2026-08-12 | 137.31 | 138.66 | 135.32 | 138.03 | +2.518% | 326,802 | -26.190% |
| 2026-08-11 | 137.64 | 140.25 | 133.38 | 134.64 | -0.377% | 426,224 | -24.332% |
| 2026-08-10 | 133.10 | 135.58 | 131.83 | 135.15 | +1.754% | 530,244 | -24.617% |
| 2026-08-07 | 130.00 | 133.72 | 128.62 | 132.82 | +2.810% | 503,942 | -23.295% |
| 2026-08-06 | 126.83 | 132.07 | 126.83 | 129.19 | +0.788% | 357,436 | -21.139% |
| 2026-08-05 | 126.75 | 129.48 | 125.71 | 128.18 | +0.589% | 414,730 | -20.518% |
| 2026-08-04 | 124.89 | 129.06 | 124.29 | 127.43 | +3.830% | 584,489 | -20.050% |
| 2026-08-03 | 124.32 | 126.56 | 122.13 | 122.73 | -1.064% | 473,441 | -16.989% |
| 2026-07-31 | 120.21 | 125.66 | 118.08 | 124.05 | +5.926% | 745,729 | -17.872% |
| 2026-07-30 | 111.76 | 118.71 | 109.88 | 117.11 | +14.780% | 948,892 | -13.005% |
| 2026-07-29 | 103.15 | 105.13 | 99.94 | 102.03 | -2.764% | 603,402 | -0.147% |
| 2026-07-28 | 104.92 | 106.07 | 102.75 | 104.93 | -0.841% | 461,058 | -2.907% |
| 2026-07-27 | 103.60 | 106.01 | 102.89 | 105.82 | +2.978% | 635,877 | -3.723% |
| 2026-07-24 | 103.35 | 104.37 | 102.13 | 102.76 | -0.262% | 423,279 | -0.856% |
| 2026-07-23 | 103.87 | 105.22 | 101.42 | 103.03 | -2.378% | 558,937 | -1.116% |
| 2026-07-22 | 100.73 | 105.66 | 100.73 | 105.54 | +3.420% | 596,621 | -3.468% |
| 2026-07-21 | 101.32 | 102.60 | 99.60 | 102.05 | +2.542% | 520,183 | -0.167% |
| 2026-07-20 | 101.99 | 102.32 | 98.96 | 99.52 | -1.844% | 475,305 | +2.371% |
| 2026-07-17 | 98.16 | 102.18 | 98.00 | 101.39 | +0.188% | 493,022 | +0.483% |
| 2026-07-16 | 100.00 | 102.27 | 99.61 | 101.20 | -0.325% | 675,499 | +0.672% |
| 2026-07-15 | 104.89 | 105.69 | 99.55 | 101.53 | -3.083% | 586,860 | +0.345% |
| 2026-07-14 | 103.91 | 105.39 | 102.30 | 104.76 | +2.445% | 593,867 | -2.749% |
| 2026-07-13 | 105.53 | 106.55 | 100.53 | 102.26 | -4.394% | 692,820 | -0.372% |
| 2026-07-10 | 107.07 | 109.13 | 106.50 | 106.96 | -0.954% | 379,452 | -4.749% |
| 2026-07-09 | 107.70 | 110.43 | 107.34 | 107.99 | +2.031% | 611,097 | -5.658% |
| 2026-07-08 | 106.73 | 108.43 | 104.13 | 105.84 | -1.462% | 367,484 | -3.741% |
| 2026-07-07 | 111.94 | 112.25 | 106.70 | 107.41 | -5.148% | 539,995 | -5.148% |
| 2026-07-06 | 115.10 | 117.48 | 113.22 | 113.24 | -1.880% | 493,984 | -10.032% |
| 2026-07-02 | 118.42 | 121.87 | 113.04 | 115.41 | -1.241% | 632,904 | -11.723% |
| 2026-07-01 | 119.08 | 120.29 | 116.13 | 116.86 | -2.544% | 554,237 | -12.819% |
| 2026-06-30 | 119.06 | 121.22 | 118.42 | 119.91 | +1.053% | 454,413 | -15.036% |
| 2026-06-29 | 118.33 | 122.13 | 115.66 | 118.66 | -0.720% | 588,959 | -14.141% |
| 2026-06-26 | 121.18 | 122.39 | 117.19 | 119.52 | -1.484% | 1,648,875 | -14.759% |
| 2026-06-25 | 120.50 | 125.22 | 120.09 | 121.32 | +2.388% | 551,188 | -16.024% |
| 2026-06-24 | 118.50 | 121.36 | 117.08 | 118.49 | +0.042% | 632,786 | -14.018% |
| 2026-06-23 | 119.31 | 119.90 | 117.21 | 118.44 | -2.639% | 480,532 | -13.982% |
| 2026-06-22 | 123.48 | 124.98 | 121.20 | 121.65 | -1.306% | 426,437 | -16.252% |
| 2026-06-18 | 122.93 | 128.47 | 122.75 | 123.26 | +2.717% | 936,443 | -17.345% |
| 2026-06-17 | 119.38 | 122.86 | 118.30 | 120.00 | +1.334% | 651,962 | -15.100% |
| 2026-06-16 | 116.60 | 118.70 | 115.81 | 118.42 | +3.180% | 628,858 | -13.967% |
| 2026-06-15 | 118.49 | 119.65 | 114.37 | 114.77 | -0.235% | 507,039 | -11.231% |
| 2026-06-12 | 113.13 | 117.50 | 112.00 | 115.04 | +2.604% | 435,764 | -11.439% |
| 2026-06-11 | 106.84 | 112.21 | 106.71 | 112.12 | +5.943% | 547,831 | -9.133% |
| 2026-06-10 | 109.24 | 111.88 | 105.00 | 105.83 | -3.922% | 437,315 | -3.732% |
| 2026-06-09 | 110.07 | 113.39 | 105.85 | 110.15 | +1.849% | 581,966 | -7.508% |
| 2026-06-08 | 107.44 | 109.99 | 106.32 | 108.15 | +1.817% | 689,753 | -5.798% |
| 2026-06-05 | 109.45 | 110.55 | 105.41 | 106.22 | -4.064% | 675,626 | -4.086% |
| 2026-06-04 | 109.19 | 110.83 | 107.35 | 110.72 | +0.108% | 533,916 | -7.984% |
| 2026-06-03 | 109.65 | 110.83 | 108.27 | 110.60 | +1.069% | 701,673 | -7.884% |
| 2026-06-02 | 104.04 | 112.63 | 104.04 | 109.43 | +5.985% | 835,052 | -6.899% |
| 2026-06-01 | 103.64 | 104.23 | 102.11 | 103.25 | -1.742% | 439,125 | -1.327% |
| 2026-05-29 | 105.67 | 107.36 | 102.97 | 105.08 | -0.332% | 538,214 | -3.045% |
| 2026-05-28 | 106.27 | 106.61 | 104.60 | 105.43 | -1.880% | 492,545 | -3.367% |
| 2026-05-27 | 109.89 | 110.87 | 106.55 | 107.45 | -1.512% | 516,658 | -5.184% |
| 2026-05-26 | 107.69 | 109.46 | 107.50 | 109.10 | +2.895% | 476,295 | -6.618% |
| 2026-05-22 | 105.77 | 106.27 | 103.99 | 106.03 | +1.183% | 423,538 | -3.914% |
| 2026-05-21 | 104.03 | 106.14 | 102.65 | 104.79 | -0.682% | 517,604 | -2.777% |
| 2026-05-20 | 102.40 | 105.66 | 101.58 | 105.51 | +3.482% | 526,302 | -3.440% |
| 2026-05-19 | 102.96 | 103.20 | 101.00 | 101.96 | -2.197% | 455,270 | -0.078% |
| 2026-05-18 | 106.35 | 107.53 | 104.23 | 104.25 | -1.707% | 640,551 | -2.273% |
| 2026-05-15 | 109.03 | 109.03 | 105.88 | 106.06 | -3.599% | 487,802 | -3.941% |
| 2026-05-14 | 110.37 | 110.85 | 107.59 | 110.02 | +1.038% | 559,167 | -7.399% |
| 2026-05-13 | 110.77 | 111.69 | 108.39 | 108.89 | -0.982% | 585,751 | -6.438% |
| 2026-05-12 | 110.54 | 111.93 | 107.51 | 109.97 | -0.848% | 542,102 | -7.357% |
| 2026-05-11 | 111.94 | 113.02 | 109.40 | 110.91 | -1.238% | 511,960 | -8.142% |
| 2026-05-08 | 113.16 | 114.58 | 112.09 | 112.30 | +0.036% | 499,397 | -9.279% |
| 2026-05-07 | 115.32 | 115.67 | 111.16 | 112.26 | -2.085% | 474,602 | -9.246% |
| 2026-05-06 | 114.52 | 116.06 | 113.41 | 114.65 | +2.357% | 620,712 | -11.138% |
| 2026-05-05 | 113.06 | 114.00 | 110.50 | 112.01 | +0.027% | 940,194 | -9.044% |
| 2026-05-04 | 114.19 | 115.94 | 106.50 | 111.98 | -1.901% | 1,061,892 | -9.019% |
| 2026-05-01 | 112.70 | 115.50 | 111.26 | 114.15 | +1.485% | 744,677 | -10.749% |
| 2026-04-30 | 127.71 | 129.41 | 110.55 | 112.48 | -11.780% | 1,225,749 | -9.424% |
| 2026-04-29 | 127.90 | 129.94 | 125.67 | 127.50 | -0.227% | 460,214 | -20.094% |
| 2026-04-28 | 130.75 | 131.22 | 126.80 | 127.79 | -2.939% | 444,575 | -20.275% |
| 2026-04-27 | 135.07 | 136.72 | 131.40 | 131.66 | -2.017% | 472,756 | -22.619% |
| 2026-04-24 | 132.57 | 134.98 | 130.06 | 134.37 | +1.534% | 266,114 | -24.180% |
| 2026-04-23 | 132.55 | 134.79 | 131.95 | 132.34 | +0.662% | 348,616 | -23.016% |
| 2026-04-22 | 133.77 | 134.22 | 129.76 | 131.47 | -0.875% | 256,362 | -22.507% |
| 2026-04-21 | 132.06 | 135.64 | 131.67 | 132.63 | +0.645% | 283,889 | -23.185% |
| 2026-04-20 | 131.00 | 132.88 | 130.84 | 131.78 | +0.611% | 213,420 | -22.689% |
| 2026-04-17 | 129.41 | 133.53 | 129.25 | 130.98 | +3.648% | 285,806 | -22.217% |
| 2026-04-16 | 127.01 | 127.60 | 124.58 | 126.37 | -0.746% | 204,971 | -19.380% |
| 2026-04-15 | 129.52 | 129.91 | 125.85 | 127.32 | -2.250% | 401,762 | -19.981% |
| 2026-04-14 | 130.69 | 131.72 | 128.81 | 130.25 | +0.008% | 408,962 | -21.781% |
| 2026-04-13 | 127.86 | 130.76 | 126.50 | 130.24 | +1.220% | 338,680 | -21.775% |
| 2026-04-10 | 129.32 | 129.93 | 127.66 | 128.67 | +0.500% | 197,144 | -20.821% |
| 2026-04-09 | 123.30 | 130.97 | 123.30 | 128.03 | +3.551% | 563,816 | -20.425% |
| 2026-04-08 | 122.90 | 125.40 | 122.80 | 123.64 | +6.302% | 687,260 | -17.599% |
| 2026-04-07 | 114.27 | 117.04 | 114.27 | 116.31 | +0.701% | 216,416 | -12.406% |
| 2026-04-06 | 115.58 | 116.00 | 113.34 | 115.50 | +0.391% | 177,553 | -11.792% |
| 2026-04-02 | 113.16 | 116.37 | 112.72 | 115.05 | -1.338% | 161,341 | -11.447% |
| 2026-04-01 | 116.64 | 118.27 | 115.50 | 116.61 | +1.550% | 260,812 | -12.632% |
| 2026-03-31 | 113.02 | 115.31 | 111.28 | 114.83 | +3.600% | 321,171 | -11.278% |
| 2026-03-30 | 114.21 | 114.21 | 109.73 | 110.84 | -1.807% | 259,622 | -8.084% |
| 2026-03-27 | 113.18 | 115.09 | 112.22 | 112.88 | -0.965% | 226,504 | -9.745% |
| 2026-03-26 | 117.17 | 117.67 | 113.55 | 113.98 | -4.235% | 214,133 | -10.616% |
| 2026-03-25 | 120.85 | 120.85 | 117.58 | 119.02 | +0.278% | 249,345 | -14.401% |
| 2026-03-24 | 115.68 | 122.08 | 115.68 | 118.69 | +0.867% | 272,783 | -14.163% |
| 2026-03-23 | 116.99 | 119.42 | 115.28 | 117.67 | +4.717% | 362,047 | -13.419% |
| 2026-03-20 | 113.81 | 115.19 | 111.14 | 112.37 | -1.671% | 725,037 | -9.335% |
| 2026-03-19 | 111.75 | 114.53 | 111.07 | 114.28 | +0.325% | 284,385 | -10.851% |
| 2026-03-18 | 115.09 | 116.84 | 113.39 | 113.91 | -1.556% | 242,102 | -10.561% |
| 2026-03-17 | 115.97 | 116.36 | 114.05 | 115.71 | +0.530% | 328,511 | -11.952% |
| 2026-03-16 | 116.94 | 118.86 | 115.00 | 115.10 | +0.498% | 329,010 | -11.486% |
| 2026-03-13 | 117.75 | 119.90 | 113.49 | 114.53 | -1.843% | 271,370 | -11.045% |
| 2026-03-12 | 120.55 | 121.31 | 116.44 | 116.68 | -5.377% | 322,134 | -12.684% |
| 2026-03-11 | 125.00 | 125.07 | 120.72 | 123.31 | -1.722% | 382,460 | -17.379% |
| 2026-03-10 | 122.88 | 128.50 | 122.88 | 125.47 | +2.091% | 401,616 | -18.801% |
| 2026-03-09 | 119.69 | 124.06 | 116.33 | 122.90 | +0.655% | 465,393 | -17.103% |
| 2026-03-06 | 126.60 | 127.48 | 122.05 | 122.10 | -6.401% | 402,159 | -16.560% |
| 2026-03-05 | 135.22 | 136.46 | 129.17 | 130.45 | -5.189% | 531,613 | -21.901% |
| 2026-03-04 | 137.91 | 139.23 | 135.91 | 137.59 | +1.080% | 457,997 | -25.954% |
| 2026-03-03 | 138.27 | 140.51 | 132.94 | 136.12 | -4.410% | 719,528 | -25.154% |
| 2026-03-02 | 141.20 | 143.05 | 139.36 | 142.40 | -0.628% | 274,963 | -28.455% |
| 2026-02-27 | 145.15 | 145.35 | 142.53 | 143.30 | -2.696% | 401,446 | -28.904% |
| 2026-02-26 | 149.72 | 149.84 | 143.91 | 147.27 | -0.868% | 302,857 | -30.821% |
| 2026-02-25 | 149.70 | 149.76 | 145.73 | 148.56 | +0.378% | 228,054 | -31.422% |
| 2026-02-24 | 145.99 | 149.62 | 145.97 | 148.00 | +2.146% | 319,469 | -31.162% |
| 2026-02-23 | 145.63 | 147.07 | 142.88 | 144.89 | -0.617% | 220,147 | -29.685% |
| 2026-02-20 | 144.26 | 147.54 | 143.72 | 145.79 | +0.809% | 225,442 | -30.119% |
| 2026-02-19 | 145.45 | 146.89 | 143.36 | 144.62 | -1.438% | 204,759 | -29.553% |
| 2026-02-18 | 146.57 | 149.83 | 145.00 | 146.73 | +0.205% | 271,985 | -30.566% |
| 2026-02-17 | 149.07 | 149.57 | 146.39 | 146.43 | -2.132% | 358,126 | -30.424% |
| 2026-02-13 | 150.69 | 152.90 | 145.26 | 149.62 | -0.855% | 406,086 | -31.907% |
| 2026-02-12 | 147.12 | 159.99 | 144.82 | 150.91 | +6.103% | 740,517 | -32.490% |
| 2026-02-11 | 143.22 | 145.56 | 140.82 | 142.23 | +0.225% | 453,293 | -28.370% |
| 2026-02-10 | 140.76 | 143.01 | 139.78 | 141.91 | +0.803% | 330,935 | -28.208% |
| 2026-02-09 | 139.00 | 142.78 | 138.50 | 140.78 | +0.737% | 346,674 | -27.632% |
| 2026-02-06 | 133.96 | 140.43 | 133.37 | 139.75 | +6.096% | 519,134 | -27.098% |
| 2026-02-05 | 126.00 | 132.72 | 126.00 | 131.72 | +3.124% | 460,182 | -22.654% |
| 2026-02-04 | 126.70 | 131.37 | 125.77 | 127.73 | +1.769% | 451,645 | -20.238% |
| 2026-02-03 | 122.59 | 125.65 | 122.27 | 125.51 | +2.340% | 327,509 | -18.827% |
| 2026-02-02 | 117.73 | 122.68 | 117.73 | 122.64 | +4.366% | 243,797 | -16.928% |
| 2026-01-30 | 117.99 | 119.85 | 116.88 | 117.51 | -1.862% | 244,604 | -13.301% |
| 2026-01-29 | 118.99 | 120.25 | 116.87 | 119.74 | +0.902% | 277,103 | -14.916% |
| 2026-01-28 | 117.79 | 119.56 | 116.02 | 118.67 | +0.936% | 221,248 | -14.148% |
| 2026-01-27 | 117.71 | 118.64 | 116.88 | 117.57 | +0.128% | 182,575 | -13.345% |
| 2026-01-26 | 115.57 | 117.75 | 114.69 | 117.42 | +1.874% | 196,811 | -13.235% |
| 2026-01-23 | 117.19 | 117.84 | 114.61 | 115.26 | -2.504% | 263,297 | -11.609% |
| 2026-01-22 | 120.37 | 120.37 | 117.93 | 118.22 | -0.438% | 161,985 | -13.822% |
| 2026-01-21 | 115.47 | 120.58 | 115.47 | 118.74 | +3.288% | 196,224 | -14.199% |
| 2026-01-20 | 113.96 | 116.07 | 113.84 | 114.96 | -0.922% | 224,875 | -11.378% |
| 2026-01-16 | 120.92 | 120.92 | 115.39 | 116.03 | -4.549% | 288,623 | -12.195% |
| 2026-01-15 | 119.00 | 122.40 | 118.15 | 121.56 | +3.113% | 210,684 | -16.190% |
| 2026-01-14 | 119.16 | 121.58 | 117.36 | 117.89 | -0.799% | 246,187 | -13.580% |
| 2026-01-13 | 117.35 | 119.58 | 116.95 | 118.84 | +1.434% | 240,858 | -14.271% |
| 2026-01-12 | 113.09 | 117.99 | 112.11 | 117.16 | +2.718% | 271,856 | -13.042% |
| 2026-01-09 | 115.34 | 116.06 | 113.83 | 114.06 | -0.792% | 236,332 | -10.679% |
| 2026-01-08 | 112.29 | 115.50 | 112.25 | 114.97 | +1.626% | 186,140 | -11.386% |
| 2026-01-07 | 116.66 | 116.66 | 112.05 | 113.13 | -2.926% | 273,631 | -9.944% |
| 2026-01-06 | 116.36 | 116.80 | 114.13 | 116.54 | -0.766% | 324,002 | -12.579% |
| 2026-01-05 | 117.80 | 120.37 | 117.41 | 117.44 | -0.314% | 365,044 | -13.249% |
| 2026-01-02 | 116.31 | 118.28 | 116.18 | 117.81 | +1.081% | 260,573 | -13.522% |
| 2025-12-31 | 118.34 | 118.34 | 116.45 | 116.55 | -1.237% | 248,244 | -12.587% |
| 2025-12-30 | 117.27 | 118.11 | 116.80 | 118.01 | +0.494% | 175,169 | -13.668% |
| 2025-12-29 | 118.43 | 118.78 | 116.39 | 117.43 | -0.794% | 337,417 | -13.242% |
| 2025-12-26 | 118.52 | 118.64 | 117.58 | 118.37 | -0.076% | 239,191 | -13.931% |
| 2025-12-24 | 118.57 | 118.99 | 118.00 | 118.46 | -0.337% | 192,795 | -13.996% |
| 2025-12-23 | 118.88 | 119.60 | 118.33 | 118.86 | -0.185% | 162,197 | -14.286% |
| 2025-12-22 | 118.51 | 119.99 | 117.63 | 119.08 | +1.112% | 312,716 | -14.444% |
| 2025-12-19 | 116.64 | 118.17 | 116.00 | 117.77 | +0.718% | 920,537 | -13.492% |
| 2025-12-18 | 117.61 | 117.67 | 115.31 | 116.93 | +0.654% | 338,640 | -12.871% |
| 2025-12-17 | 120.23 | 122.27 | 115.85 | 116.17 | -3.697% | 275,257 | -12.301% |
| 2025-12-16 | 121.99 | 122.60 | 120.02 | 120.63 | -0.757% | 355,100 | -15.543% |
| 2025-12-15 | 123.82 | 124.12 | 121.32 | 121.55 | -0.751% | 247,320 | -16.183% |
| 2025-12-12 | 125.59 | 125.59 | 122.13 | 122.47 | -2.000% | 224,322 | -16.812% |
| 2025-12-11 | 124.14 | 125.46 | 123.52 | 124.97 | +0.669% | 222,728 | -18.476% |
| 2025-12-10 | 123.49 | 125.22 | 121.94 | 124.14 | +0.283% | 323,197 | -17.931% |
| 2025-12-09 | 122.83 | 125.46 | 122.83 | 123.79 | +0.389% | 249,306 | -17.699% |
| 2025-12-08 | 122.17 | 124.44 | 121.70 | 123.31 | +1.090% | 302,015 | -17.379% |
| 2025-12-05 | 120.00 | 122.32 | 120.00 | 121.98 | +1.178% | 232,709 | -16.478% |
| 2025-12-04 | 119.63 | 121.76 | 119.63 | 120.56 | +0.383% | 264,302 | -15.494% |
| 2025-12-03 | 113.49 | 120.22 | 112.69 | 120.10 | +6.302% | 382,160 | -15.171% |
| 2025-12-02 | 114.13 | 114.54 | 112.19 | 112.98 | +0.089% | 166,507 | -9.825% |
| 2025-12-01 | 112.09 | 114.29 | 110.78 | 112.88 | -0.459% | 177,724 | -9.745% |
| 2025-11-28 | 113.91 | 113.91 | 112.81 | 113.40 | -0.308% | 81,219 | -10.159% |
| 2025-11-26 | 113.17 | 114.98 | 112.28 | 113.75 | +0.158% | 159,401 | -10.435% |
| 2025-11-25 | 112.87 | 114.59 | 112.84 | 113.57 | +1.284% | 183,805 | -10.293% |
| 2025-11-24 | 110.47 | 112.53 | 110.00 | 112.13 | +1.374% | 371,433 | -9.141% |
| 2025-11-21 | 107.31 | 112.36 | 107.04 | 110.61 | +4.015% | 497,986 | -7.893% |
| 2025-11-20 | 110.42 | 111.91 | 105.74 | 106.34 | -2.422% | 153,718 | -4.194% |
| 2025-11-19 | 108.75 | 110.98 | 108.52 | 108.98 | +0.833% | 288,469 | -6.515% |
| 2025-11-18 | 108.18 | 109.89 | 107.80 | 108.08 | -0.735% | 240,902 | -5.736% |
| 2025-11-17 | 110.99 | 111.21 | 107.56 | 108.88 | -2.629% | 292,591 | -6.429% |
| 2025-11-14 | 108.41 | 112.69 | 107.29 | 111.82 | -0.170% | 215,073 | -8.889% |
| 2025-11-13 | 114.76 | 115.41 | 111.37 | 112.01 | -3.323% | 251,561 | -9.044% |
| 2025-11-12 | 116.53 | 117.74 | 115.18 | 115.86 | +0.104% | 178,098 | -12.066% |
| 2025-11-11 | 118.52 | 118.52 | 114.92 | 115.74 | -2.658% | 179,454 | -11.975% |
| 2025-11-10 | 121.02 | 121.02 | 118.03 | 118.90 | -0.702% | 193,840 | -14.315% |
| 2025-11-07 | 119.06 | 119.96 | 116.86 | 119.74 | -0.083% | 320,228 | -14.916% |
| 2025-11-06 | 119.87 | 120.80 | 118.29 | 119.84 | -0.366% | 263,760 | -14.987% |
| 2025-11-05 | 118.65 | 120.67 | 118.26 | 120.28 | +2.157% | 237,559 | -15.298% |
| 2025-11-04 | 116.08 | 119.91 | 115.58 | 117.74 | +0.179% | 398,075 | -13.470% |
| 2025-11-03 | 121.80 | 122.54 | 117.47 | 117.53 | -3.545% | 312,027 | -13.316% |
| 2025-10-31 | 122.31 | 123.74 | 119.44 | 121.85 | -0.335% | 442,113 | -16.389% |
| 2025-10-30 | 121.76 | 129.02 | 120.52 | 122.26 | +2.421% | 507,771 | -16.669% |
| 2025-10-29 | 117.18 | 122.39 | 117.18 | 119.37 | +1.359% | 349,100 | -14.652% |
| 2025-10-28 | 117.37 | 117.82 | 115.73 | 117.77 | +0.281% | 172,341 | -13.492% |
| 2025-10-27 | 119.08 | 119.77 | 116.94 | 117.44 | -0.710% | 122,935 | -13.249% |
| 2025-10-24 | 120.00 | 120.37 | 117.52 | 118.28 | -0.186% | 195,899 | -13.865% |
| 2025-10-23 | 117.59 | 119.76 | 116.64 | 118.50 | +0.705% | 137,668 | -14.025% |
| 2025-10-22 | 118.39 | 119.58 | 117.38 | 117.67 | -0.423% | 243,638 | -13.419% |
| 2025-10-21 | 115.64 | 118.96 | 115.55 | 118.17 | +2.259% | 248,840 | -13.785% |
| 2025-10-20 | 113.39 | 115.65 | 113.39 | 115.56 | +2.729% | 162,020 | -11.838% |
| 2025-10-17 | 111.35 | 112.64 | 111.34 | 112.49 | +0.232% | 173,894 | -9.432% |
| 2025-10-16 | 114.43 | 114.73 | 112.10 | 112.23 | -1.596% | 254,311 | -9.222% |
| 2025-10-15 | 113.50 | 114.48 | 112.69 | 114.05 | +1.785% | 247,205 | -10.671% |
| 2025-10-14 | 109.44 | 112.67 | 109.31 | 112.05 | +0.792% | 369,878 | -9.076% |
| 2025-10-13 | 111.71 | 112.15 | 110.48 | 111.17 | +1.266% | 247,555 | -8.357% |
| 2025-10-10 | 114.44 | 115.10 | 109.58 | 109.78 | -3.744% | 382,023 | -7.196% |
| 2025-10-09 | 115.42 | 115.42 | 112.36 | 114.05 | -1.101% | 266,533 | -10.671% |
| 2025-10-08 | 115.88 | 116.42 | 114.77 | 115.32 | -0.078% | 254,965 | -11.655% |
| 2025-10-07 | 116.79 | 117.05 | 114.56 | 115.41 | -1.190% | 234,059 | -11.723% |
| 2025-10-06 | 119.41 | 119.72 | 115.70 | 116.80 | -1.017% | 328,479 | -12.774% |
| 2025-10-03 | 118.33 | 119.75 | 117.83 | 118.00 | +0.451% | 227,141 | -13.661% |
| 2025-10-02 | 118.99 | 119.53 | 116.70 | 117.47 | -0.802% | 190,108 | -13.271% |
| 2025-10-01 | 119.08 | 119.23 | 117.55 | 118.42 | -1.538% | 351,901 | -13.967% |
| 2025-09-30 | 120.75 | 121.44 | 119.01 | 120.27 | -0.274% | 374,248 | -15.291% |
| 2025-09-29 | 124.86 | 124.86 | 120.01 | 120.60 | -2.828% | 263,046 | -15.522% |
| 2025-09-26 | 124.67 | 126.35 | 123.45 | 124.11 | -0.305% | 161,388 | -17.912% |
| 2025-09-25 | 127.08 | 127.08 | 123.96 | 124.49 | -3.098% | 229,182 | -18.162% |
| 2025-09-24 | 131.29 | 131.29 | 127.10 | 128.47 | -2.118% | 202,984 | -20.697% |
| 2025-09-23 | 130.73 | 133.17 | 130.73 | 131.25 | +0.644% | 188,407 | -22.377% |
| 2025-09-22 | 130.21 | 131.26 | 128.82 | 130.41 | +0.100% | 244,867 | -21.877% |
| 2025-09-19 | 131.17 | 131.17 | 128.48 | 130.28 | -0.375% | 617,018 | -21.799% |
| 2025-09-18 | 128.11 | 131.16 | 127.34 | 130.77 | +3.212% | 192,614 | -22.092% |
| 2025-09-17 | 129.43 | 130.13 | 126.36 | 126.70 | -2.124% | 223,893 | -19.590% |
| 2025-09-16 | 132.37 | 132.52 | 128.54 | 129.45 | -2.228% | 171,339 | -21.298% |
| 2025-09-15 | 131.88 | 133.77 | 130.90 | 132.40 | +0.684% | 235,171 | -23.051% |
| 2025-09-12 | 133.14 | 133.31 | 129.85 | 131.50 | -1.491% | 323,666 | -22.525% |
| 2025-09-11 | 130.17 | 133.74 | 130.17 | 133.49 | +2.740% | 230,076 | -23.680% |
| 2025-09-10 | 128.27 | 130.26 | 128.22 | 129.93 | +1.516% | 276,295 | -21.589% |
| 2025-09-09 | 129.84 | 129.84 | 127.18 | 127.99 | -1.780% | 221,095 | -20.400% |
| 2025-09-08 | 129.99 | 130.71 | 129.18 | 130.31 | +0.370% | 266,216 | -21.817% |
| 2025-09-05 | 130.33 | 132.10 | 128.54 | 129.83 | +0.216% | 195,560 | -21.528% |
| 2025-09-04 | 127.28 | 129.60 | 126.99 | 129.55 | +2.072% | 247,901 | -21.359% |
| 2025-09-03 | 126.11 | 127.71 | 125.97 | 126.92 | +0.245% | 256,001 | -19.729% |
| 2025-09-02 | 127.45 | 128.97 | 125.25 | 126.61 | -2.757% | 490,768 | -19.532% |
| 2025-08-29 | 132.66 | 132.71 | 129.29 | 130.20 | -1.884% | 223,154 | -21.751% |
| 2025-08-28 | 133.36 | 133.55 | 132.06 | 132.70 | -0.143% | 236,989 | -23.225% |
| 2025-08-27 | 130.60 | 133.13 | 130.60 | 132.89 | +1.049% | 336,942 | -23.335% |
| 2025-08-26 | 130.64 | 133.28 | 130.64 | 131.51 | +0.635% | 507,488 | -22.531% |
| 2025-08-25 | 131.12 | 132.01 | 130.58 | 130.68 | -0.336% | 273,601 | -22.039% |
| 2025-08-22 | 125.43 | 132.53 | 125.43 | 131.12 | +5.589% | 315,272 | -22.300% |
| 2025-08-21 | 123.02 | 124.49 | 122.92 | 124.18 | +0.648% | 322,943 | -17.958% |
| 2025-08-20 | 125.19 | 126.16 | 122.39 | 123.38 | -2.126% | 237,688 | -17.426% |
| 2025-08-19 | 124.65 | 127.17 | 124.08 | 126.06 | +1.481% | 278,754 | -19.181% |
| 2025-08-18 | 123.94 | 125.74 | 123.19 | 124.22 | +0.073% | 163,368 | -17.984% |
| 2025-08-15 | 125.78 | 125.78 | 123.42 | 124.13 | -1.163% | 280,754 | -17.925% |
| 2025-08-14 | 125.48 | 126.00 | 124.32 | 125.59 | -1.583% | 214,258 | -18.879% |
| 2025-08-13 | 125.97 | 127.66 | 125.16 | 127.61 | +2.121% | 291,231 | -20.163% |
| 2025-08-12 | 119.65 | 125.02 | 118.78 | 124.96 | +5.692% | 247,917 | -18.470% |
| 2025-08-11 | 118.93 | 120.03 | 117.98 | 118.23 | -0.555% | 217,385 | -13.829% |
| 2025-08-08 | 116.55 | 120.03 | 115.85 | 118.89 | +2.438% | 335,409 | -14.307% |
| 2025-08-07 | 116.91 | 117.10 | 114.61 | 116.06 | +0.415% | 331,476 | -12.218% |
| 2025-08-06 | 118.17 | 118.50 | 115.54 | 115.58 | -2.464% | 225,201 | -11.853% |
| 2025-08-05 | 119.19 | 119.89 | 116.55 | 118.50 | -0.311% | 252,466 | -14.025% |
| 2025-08-04 | 118.25 | 119.14 | 116.90 | 118.87 | +1.054% | 335,911 | -14.293% |
| 2025-08-01 | 121.11 | 121.11 | 117.30 | 117.63 | -4.869% | 545,190 | -13.389% |
| 2025-07-31 | 129.36 | 131.80 | 122.25 | 123.65 | -3.429% | 783,208 | -17.606% |
| 2025-07-30 | 130.87 | 131.77 | 127.25 | 128.04 | -1.878% | 474,851 | -20.431% |
| 2025-07-29 | 131.00 | 132.99 | 129.97 | 130.49 | +0.439% | 363,016 | -21.925% |
| 2025-07-28 | 128.89 | 130.23 | 128.31 | 129.92 | +1.058% | 223,990 | -21.583% |
| 2025-07-25 | 128.04 | 128.56 | 126.51 | 128.56 | +1.101% | 235,453 | -20.753% |
| 2025-07-24 | 129.05 | 129.46 | 127.01 | 127.16 | -2.087% | 179,737 | -19.880% |
| 2025-07-23 | 128.57 | 130.50 | 128.44 | 129.87 | +1.963% | 245,322 | -21.552% |
| 2025-07-22 | 127.50 | 128.57 | 125.68 | 127.37 | -0.204% | 246,639 | -20.013% |
| 2025-07-21 | 128.36 | 128.62 | 127.21 | 127.63 | -0.188% | 213,329 | -20.176% |
| 2025-07-18 | 131.27 | 131.27 | 127.51 | 127.87 | -2.248% | 449,957 | -20.325% |
| 2025-07-17 | 126.07 | 131.09 | 126.07 | 130.81 | +3.587% | 661,727 | -22.116% |
| 2025-07-16 | 121.53 | 126.72 | 120.86 | 126.28 | +4.632% | 370,583 | -19.322% |
| 2025-07-15 | 122.98 | 123.30 | 120.64 | 120.69 | -1.260% | 237,322 | -15.585% |
| 2025-07-14 | 122.07 | 122.53 | 120.92 | 122.23 | -0.302% | 257,089 | -16.649% |
| 2025-07-11 | 122.99 | 123.85 | 122.25 | 122.60 | -0.793% | 263,623 | -16.900% |
| 2025-07-10 | 122.06 | 125.38 | 121.80 | 123.58 | +1.287% | 312,540 | -17.559% |
| 2025-07-09 | 120.59 | 122.31 | 119.77 | 122.01 | +1.396% | 280,417 | -16.499% |
| 2025-07-08 | 120.69 | 121.41 | 119.94 | 120.33 | +0.619% | 299,379 | -15.333% |
| 2025-07-07 | 119.92 | 121.77 | 119.31 | 119.59 | -1.790% | 211,284 | -14.809% |
| 2025-07-03 | 121.00 | 121.83 | 120.94 | 121.77 | +1.129% | 116,711 | -16.334% |
| 2025-07-02 | 117.89 | 120.52 | 117.06 | 120.41 | +2.164% | 172,736 | -15.389% |
| 2025-07-01 | 115.38 | 119.08 | 115.22 | 117.86 | +1.779% | 262,369 | -13.558% |
| 2025-06-30 | 116.72 | 116.72 | 114.96 | 115.80 | -0.524% | 260,825 | -12.021% |
| 2025-06-27 | 116.93 | 117.39 | 114.73 | 116.41 | -0.112% | 870,681 | -12.482% |
| 2025-06-26 | 114.92 | 116.88 | 114.92 | 116.54 | +1.799% | 308,215 | -12.579% |
| 2025-06-25 | 114.32 | 115.19 | 113.50 | 114.48 | +0.527% | 244,343 | -11.006% |
| 2025-06-24 | 113.48 | 114.44 | 112.58 | 113.88 | +1.660% | 232,661 | -10.537% |
| 2025-06-23 | 109.36 | 112.13 | 108.64 | 112.02 | +1.994% | 183,312 | -9.052% |
| 2025-06-20 | 110.42 | 110.42 | 108.90 | 109.83 | +0.320% | 454,871 | -7.238% |
| 2025-06-18 | 108.74 | 110.94 | 108.63 | 109.48 | +0.560% | 161,608 | -6.942% |
| 2025-06-17 | 108.99 | 111.39 | 108.61 | 108.87 | -0.630% | 211,513 | -6.421% |
| 2025-06-16 | 108.87 | 110.34 | 108.42 | 109.56 | +2.002% | 232,851 | -7.010% |
| 2025-06-13 | 108.27 | 109.39 | 106.50 | 107.41 | -3.033% | 253,930 | -5.148% |
| 2025-06-12 | 109.88 | 111.31 | 109.06 | 110.77 | -0.405% | 225,910 | -8.026% |
| 2025-06-11 | 112.49 | 113.36 | 110.98 | 111.22 | -0.180% | 308,063 | -8.398% |
| 2025-06-10 | 112.64 | 112.64 | 110.86 | 111.42 | -0.775% | 163,498 | -8.562% |
| 2025-06-09 | 111.67 | 112.91 | 110.36 | 112.29 | +1.336% | 260,294 | -9.271% |
| 2025-06-06 | 112.71 | 112.95 | 110.02 | 110.81 | +0.317% | 147,430 | -8.059% |
| 2025-06-05 | 108.64 | 111.77 | 108.47 | 110.46 | +2.212% | 348,210 | -7.768% |
| 2025-06-04 | 108.41 | 109.16 | 108.02 | 108.07 | -0.277% | 144,106 | -5.728% |
| 2025-06-03 | 105.22 | 108.71 | 104.66 | 108.37 | +3.565% | 236,520 | -5.989% |
| 2025-06-02 | 105.57 | 105.60 | 103.57 | 104.64 | -1.469% | 202,144 | -2.638% |
| 2025-05-30 | 106.60 | 106.71 | 104.79 | 106.20 | -1.292% | 216,549 | -4.068% |
| 2025-05-29 | 109.07 | 109.07 | 106.50 | 107.59 | -0.499% | 184,084 | -5.307% |
| 2025-05-28 | 109.89 | 110.00 | 107.88 | 108.13 | 0.000% | 189,048 | -5.780% |