Dark

BFAM
BRIGHT HORIZONS FAMILY SOLUTIONS INC.
stock NYSE

Market Open

Jan 2, 2026 1:20:05 PM EST

100.33USD-1.055%(-1.07)139,467

99.96Bid 100.37Ask 0.41Spread

Pre-market

0.00USD-100.000%(-101.40)0

After-hours

Dec 29, 2025 4:00:30 PM EST

102.24USD+0.024%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	100.7100	100.7100	98.8500	100.3300	-1.055%	139,467	0.000%
2025-12-31	101.3600	102.4200	100.8450	101.4000	-0.715%	399,885	-1.055%
2025-12-30	101.8600	102.7200	101.2750	102.1300	-0.108%	336,644	-1.762%
2025-12-29	101.8100	102.4900	100.6700	102.2400	+0.908%	438,355	-1.868%
2025-12-26	100.3700	101.4800	100.2500	101.3200	+0.616%	294,059	-0.977%
2025-12-24	99.5100	101.1600	99.1100	100.7000	+1.135%	191,569	-0.367%
2025-12-23	101.6600	101.8500	99.3550	99.5700	-2.162%	432,704	+0.763%
2025-12-22	100.7600	102.2000	100.7600	101.7700	+0.138%	572,612	-1.415%
2025-12-19	103.5000	104.1299	101.5100	101.6300	-1.788%	514,402	-1.279%
2025-12-18	103.8100	105.1200	102.7500	103.4800	-0.995%	789,760	-3.044%
2025-12-17	103.2500	105.5700	103.2500	104.5200	+0.394%	553,533	-4.009%
2025-12-16	104.3000	105.0650	103.1900	104.1100	-0.019%	683,771	-3.631%
2025-12-15	100.7100	104.5100	100.4700	104.1300	+3.396%	1,066,736	-3.649%
2025-12-12	99.4700	100.7500	98.2500	100.7100	+2.026%	723,343	-0.377%
2025-12-11	98.4800	99.7900	98.2050	98.7100	+0.745%	755,134	+1.641%
2025-12-10	97.9700	98.5900	97.2350	97.9800	+0.010%	953,859	+2.398%
2025-12-09	100.1000	100.7300	97.8100	97.9700	-1.597%	659,070	+2.409%
2025-12-08	102.7300	102.9950	98.2050	99.5600	-3.471%	854,689	+0.773%
2025-12-05	104.0700	105.6200	102.9300	103.1400	-0.817%	1,237,832	-2.724%
2025-12-04	104.4900	105.7489	103.6450	103.9900	-0.259%	844,374	-3.520%
2025-12-03	103.8700	105.3200	103.6671	104.2600	+0.211%	640,502	-3.769%
2025-12-02	104.2100	104.9700	102.6170	104.0400	+0.328%	573,531	-3.566%
2025-12-01	102.3600	104.4300	101.0701	103.7000	+0.915%	773,622	-3.250%
2025-11-28	102.3200	104.1000	102.3100	102.7600	+0.293%	278,308	-2.365%
2025-11-26	101.3900	103.0999	100.9600	102.4600	+0.520%	513,499	-2.079%
2025-11-25	98.8500	102.6900	98.8500	101.9300	+3.043%	729,065	-1.570%
2025-11-24	100.1800	100.6700	98.5900	98.9200	-2.176%	826,923	+1.425%
2025-11-21	98.0200	101.6500	97.9500	101.1200	+3.617%	1,083,912	-0.781%
2025-11-20	99.3700	101.0000	97.4700	97.5900	-2.008%	955,312	+2.808%
2025-11-19	99.1500	99.9400	98.3500	99.5900	-0.100%	660,926	+0.743%
2025-11-18	95.7000	99.8000	95.7000	99.6900	+3.477%	1,364,104	+0.642%
2025-11-17	99.2200	99.4000	96.1500	96.3400	-3.147%	1,039,811	+4.142%
2025-11-14	99.3800	100.6000	99.1100	99.4700	-0.719%	515,937	+0.865%
2025-11-13	99.9000	101.7800	99.9000	100.1900	+0.160%	637,195	+0.140%
2025-11-12	100.4700	101.9400	99.8600	100.0300	-0.852%	605,266	+0.300%
2025-11-11	99.8500	101.0700	99.3350	100.8900	+1.827%	448,231	-0.555%
2025-11-10	98.2700	99.4900	97.2100	99.0800	+0.630%	648,502	+1.262%
2025-11-07	97.9400	99.9900	96.9600	98.4600	+0.623%	696,486	+1.899%
2025-11-06	99.6600	99.6600	95.8700	97.8500	-2.394%	924,748	+2.534%
2025-11-05	102.1000	102.2607	99.7250	100.2500	-2.300%	739,729	+0.080%
2025-11-04	104.2200	105.7900	102.5300	102.6100	-0.984%	728,101	-2.222%
2025-11-03	106.7600	108.0997	102.0500	103.6300	-5.127%	2,002,064	-3.184%
2025-10-31	100.0700	109.8600	100.0700	109.2300	+18.368%	3,374,934	-8.148%
2025-10-30	93.0400	94.1900	91.4900	92.2800	-0.453%	1,975,846	+8.723%
2025-10-29	97.1900	97.5750	92.6550	92.7000	-5.726%	1,542,787	+8.231%
2025-10-28	99.1900	100.0000	98.1250	98.3300	-0.867%	696,830	+2.034%
2025-10-27	101.6900	102.0600	99.0750	99.1900	-1.685%	710,341	+1.149%
2025-10-24	100.9400	102.9900	100.8400	100.8900	-1.049%	831,480	-0.555%
2025-10-23	102.3300	102.6300	100.8800	101.9600	-0.527%	578,575	-1.599%
2025-10-22	103.0900	104.1100	102.4350	102.5000	-0.234%	475,791	-2.117%
2025-10-21	101.5500	103.3100	100.8466	102.7400	+1.102%	504,139	-2.346%
2025-10-20	100.0300	102.0500	100.0300	101.6200	+1.064%	413,246	-1.269%
2025-10-17	99.8000	101.4050	99.5750	100.5500	+1.709%	470,367	-0.219%
2025-10-16	100.3500	101.4100	98.5900	98.8600	-1.209%	636,876	+1.487%
2025-10-15	98.7900	100.2300	98.0650	100.0700	+1.707%	662,414	+0.260%
2025-10-14	96.9700	98.7500	96.0594	98.3900	+1.674%	649,705	+1.972%
2025-10-13	96.8900	99.4800	96.7700	96.7700	-0.830%	631,434	+3.679%
2025-10-10	96.8900	97.7800	95.5300	97.5800	+0.660%	771,103	+2.818%
2025-10-09	98.1700	99.3450	96.0903	96.9400	-1.883%	774,750	+3.497%
2025-10-08	100.2400	100.2400	98.0350	98.8000	-0.793%	604,336	+1.549%
2025-10-07	102.4900	102.6601	99.2400	99.5900	-2.535%	966,773	+0.743%
2025-10-06	106.7400	106.7400	102.1700	102.1800	-3.993%	673,826	-1.811%
2025-10-03	106.6300	107.5300	106.1500	106.4300	-0.234%	442,053	-5.731%
2025-10-02	107.0000	107.5800	105.6800	106.6800	-1.213%	372,081	-5.952%
2025-10-01	108.5200	109.3400	107.2500	107.9900	-0.534%	439,915	-7.093%
2025-09-30	107.8200	108.7300	107.3400	108.5700	-0.009%	490,095	-7.590%
2025-09-29	108.5400	109.3600	107.9000	108.5800	+0.055%	494,358	-7.598%
2025-09-26	108.0300	108.7550	107.1800	108.5200	+1.156%	392,638	-7.547%
2025-09-25	107.5200	108.1600	106.0400	107.2800	-0.223%	402,703	-6.478%
2025-09-24	108.3700	108.7350	106.9150	107.5200	-0.848%	940,698	-6.687%
2025-09-23	110.1300	110.1400	108.2300	108.4400	-0.986%	509,032	-7.479%
2025-09-22	109.1800	110.3100	108.6600	109.5200	+0.459%	498,940	-8.391%
2025-09-19	110.9900	111.3900	108.6500	109.0200	-1.837%	853,337	-7.971%
2025-09-18	110.1300	112.4100	110.0650	111.0600	+1.675%	1,066,214	-9.661%
2025-09-17	111.0500	111.4900	108.0400	109.2300	-1.078%	1,107,353	-8.148%
2025-09-16	109.4600	111.2700	108.6100	110.4200	+1.182%	1,572,618	-9.138%
2025-09-15	113.4100	113.8750	109.1100	109.1300	-3.706%	743,609	-8.064%
2025-09-12	113.9200	114.3200	113.0825	113.3300	-0.701%	522,790	-11.471%
2025-09-11	112.2400	114.4200	112.0700	114.1300	+2.130%	818,381	-12.091%
2025-09-10	114.9800	115.3200	111.2150	111.7500	-3.188%	405,599	-10.219%
2025-09-09	116.5000	116.9800	115.1600	115.4300	-0.876%	430,306	-13.082%
2025-09-08	116.6100	116.9900	115.1500	116.4500	-0.317%	395,013	-13.843%
2025-09-05	116.6400	117.2500	115.2700	116.8200	+0.421%	372,987	-14.116%
2025-09-04	116.5500	117.3000	115.7100	116.3300	-0.112%	374,550	-13.754%
2025-09-03	115.2700	116.5000	114.8200	116.4600	+0.475%	386,368	-13.850%
2025-09-02	116.4900	117.0900	114.9400	115.9100	-1.804%	470,413	-13.441%
2025-08-29	118.4100	118.7300	117.3800	118.0400	-0.262%	503,781	-15.003%
2025-08-28	119.3400	119.6700	117.6900	118.3500	-0.929%	438,337	-15.226%
2025-08-27	119.1200	120.0900	118.7100	119.4600	+0.522%	423,882	-16.014%
2025-08-26	120.5600	121.1250	118.7200	118.8400	-1.818%	397,617	-15.576%
2025-08-25	123.2900	123.7650	120.8100	121.0400	-1.857%	436,134	-17.110%
2025-08-22	121.6000	124.2450	121.6000	123.3300	+1.190%	641,041	-18.649%
2025-08-21	122.1200	122.8800	121.6000	121.8800	-0.482%	675,675	-17.681%
2025-08-20	122.1200	123.7600	121.4100	122.4700	+0.123%	554,717	-18.078%
2025-08-19	119.7200	122.3700	118.9328	122.3200	+2.583%	628,424	-17.977%
2025-08-18	120.9200	122.4900	119.2000	119.2400	-1.779%	435,864	-15.859%
2025-08-15	119.8200	121.4800	119.1400	121.4000	+2.034%	533,448	-17.356%
2025-08-14	118.7900	119.5800	118.0450	118.9800	-0.502%	368,241	-15.675%
2025-08-13	117.9800	120.9100	116.7700	119.5800	+1.287%	927,656	-16.098%
2025-08-12	117.7900	119.2325	116.9400	118.0600	+0.571%	654,652	-15.018%
2025-08-11	118.7700	120.0900	116.9900	117.3900	-1.518%	706,378	-14.533%
2025-08-08	120.6200	120.8000	118.6850	119.2000	-0.848%	530,168	-15.831%
2025-08-07	120.5400	121.6100	118.8100	120.2200	+0.864%	688,789	-16.545%
2025-08-06	118.9100	119.2450	116.7200	119.1900	+1.352%	956,854	-15.823%
2025-08-05	123.7700	124.0512	117.4600	117.6000	-5.222%	1,038,872	-14.685%
2025-08-04	124.5600	125.1550	122.6019	124.0800	-0.815%	921,615	-19.141%
2025-08-01	127.3700	130.7600	120.3600	125.1000	+10.610%	1,620,844	-19.800%
2025-07-31	113.5100	114.1000	112.9000	113.1000	-0.440%	550,504	-11.291%
2025-07-30	112.6400	113.9300	112.2400	113.6000	+0.825%	924,520	-11.681%
2025-07-29	111.6200	112.7100	110.9700	112.6700	+0.796%	635,501	-10.952%
2025-07-28	114.0200	114.5750	111.4450	111.7800	-2.859%	696,692	-10.243%
2025-07-25	114.0000	115.0800	113.4650	115.0700	+1.580%	530,330	-12.810%
2025-07-24	113.1400	114.2200	112.0801	113.2800	-0.088%	600,127	-11.432%
2025-07-23	114.2100	114.4700	112.1900	113.3800	-0.709%	1,024,473	-11.510%
2025-07-22	114.0700	115.3440	113.0900	114.1900	+0.105%	685,437	-12.138%
2025-07-21	115.5800	116.6200	113.6080	114.0700	-0.705%	369,964	-12.045%
2025-07-18	115.3100	115.3100	113.8300	114.8800	-0.139%	357,524	-12.665%
2025-07-17	115.2100	116.2900	114.5800	115.0400	-0.113%	309,183	-12.787%
2025-07-16	114.4100	116.2500	114.0300	115.1700	+1.159%	558,154	-12.885%
2025-07-15	115.6400	115.6825	113.7800	113.8500	-1.275%	297,180	-11.875%
2025-07-14	115.4000	116.0700	114.3700	115.3200	-0.026%	364,814	-12.999%
2025-07-11	116.2200	116.7150	114.7750	115.3500	-1.055%	294,961	-13.021%
2025-07-10	115.9100	117.7500	115.0000	116.5800	-0.154%	422,955	-13.939%
2025-07-09	117.9900	118.7800	116.2800	116.7600	-0.681%	386,438	-14.072%
2025-07-08	117.2400	117.9300	116.4450	117.5600	+0.273%	670,239	-14.656%
2025-07-07	120.4300	120.8200	116.5250	117.2400	-2.770%	615,538	-14.423%
2025-07-03	121.0900	121.5750	120.3900	120.5800	-0.281%	157,122	-16.794%
2025-07-02	121.9700	122.2200	120.2600	120.9200	-0.477%	441,054	-17.028%
2025-07-01	122.5600	123.6250	121.3900	121.5000	-1.691%	547,041	-17.424%
2025-06-30	123.5900	123.7100	121.9600	123.5900	+1.047%	461,067	-18.820%
2025-06-27	121.5200	122.7000	120.4900	122.3100	+1.485%	1,056,382	-17.971%
2025-06-26	121.9900	121.9900	119.3850	120.5200	-0.545%	668,911	-16.752%
2025-06-25	124.2800	124.2800	121.1100	121.1800	-1.910%	619,436	-17.206%
2025-06-24	123.7200	124.6400	122.1100	123.5400	+0.627%	820,534	-18.787%
2025-06-23	121.5650	122.8400	118.3900	122.7700	+0.360%	852,808	-18.278%
2025-06-20	122.3500	122.7800	120.6300	122.3300	+0.082%	476,285	-17.984%
2025-06-18	122.0800	123.3300	121.5400	122.2300	+0.205%	302,210	-17.917%
2025-06-17	122.3600	124.0922	121.7850	121.9800	-1.199%	339,065	-17.749%
2025-06-16	123.8200	125.2550	123.4450	123.4600	+0.227%	303,342	-18.735%
2025-06-13	123.8100	125.5625	122.9000	123.1800	-1.833%	271,784	-18.550%
2025-06-12	123.8600	125.6200	122.9300	125.4800	+0.513%	552,960	-20.043%
2025-06-11	124.5000	125.3400	120.8500	124.8400	+0.297%	436,423	-19.633%
2025-06-10	126.0300	126.3799	124.2200	124.4700	-0.543%	290,395	-19.394%
2025-06-09	126.7900	127.0400	122.5650	125.1500	-1.418%	537,433	-19.832%
2025-06-06	127.0800	127.3200	125.5600	126.9500	+0.802%	499,186	-20.969%
2025-06-05	127.2300	127.6400	125.7700	125.9400	-1.648%	384,226	-20.335%
2025-06-04	128.5000	129.0000	127.4900	128.0500	-0.023%	344,153	-21.648%
2025-06-03	128.1500	129.1800	127.2300	128.0800	-0.070%	332,763	-21.666%
2025-06-02	128.2500	128.5900	124.8800	128.1700	-0.797%	335,392	-21.721%
2025-05-30	127.6100	129.7550	127.4600	129.2000	+1.032%	463,816	-22.345%
2025-05-29	130.0500	130.0500	127.2800	127.8800	-0.861%	845,113	-21.544%
2025-05-28	131.5000	132.4300	128.9600	128.9900	-1.909%	571,761	-22.219%
2025-05-27	131.0000	132.9900	130.5000	131.5000	+1.450%	706,792	-23.703%
2025-05-23	125.0600	130.3900	125.0000	129.6200	+2.450%	720,025	-22.597%
2025-05-22	122.7300	129.5600	122.2100	126.5200	+2.870%	879,167	-20.700%
2025-05-21	123.0100	123.0900	121.3300	122.9900	-0.461%	456,817	-18.424%
2025-05-20	123.6800	125.0800	122.8600	123.5600	-0.178%	430,082	-18.801%
2025-05-19	123.4500	125.4300	123.1000	123.7800	-0.442%	560,781	-18.945%
2025-05-16	122.1600	125.0500	121.1200	124.3300	+1.643%	495,335	-19.303%
2025-05-15	119.5200	122.7400	118.8868	122.3200	+1.984%	574,253	-17.977%
2025-05-14	121.7500	122.4100	119.6100	119.9400	-1.178%	449,471	-16.350%
2025-05-13	122.3800	123.5600	120.9450	121.3700	-1.293%	501,020	-17.335%
2025-05-12	124.9300	125.2500	120.5400	122.9600	+0.762%	551,843	-18.404%
2025-05-09	122.1100	123.2600	121.5200	122.0300	+0.033%	536,320	-17.783%
2025-05-08	123.7700	124.7200	121.6700	121.9900	-1.006%	533,103	-17.756%
2025-05-07	122.1300	124.7050	122.0600	123.2300	+1.583%	491,282	-18.583%
2025-05-06	123.4300	126.2750	120.3750	121.3100	-4.345%	635,059	-17.295%
2025-05-05	127.6900	128.3850	126.6900	126.8200	-1.061%	528,624	-20.888%
2025-05-02	125.6300	128.6200	125.6300	128.1800	+2.749%	269,151	-21.727%
2025-05-01	125.3600	126.0425	123.3700	124.7500	-0.534%	316,197	-19.575%
2025-04-30	122.0600	125.5500	120.9150	125.4200	+1.678%	406,857	-20.005%
2025-04-29	121.3200	123.9000	120.1400	123.3500	+1.673%	389,042	-18.662%
2025-04-28	121.1200	122.5300	119.4500	121.3200	+0.564%	358,082	-17.301%
2025-04-25	119.8500	120.6500	118.5424	120.6400	+0.760%	252,839	-16.835%
2025-04-24	119.3800	120.4500	119.0700	119.7300	-0.083%	274,874	-16.203%
2025-04-23	119.7300	122.4600	119.1400	119.8300	+2.340%	419,014	-16.273%
2025-04-22	114.5500	117.1000	113.5500	117.0900	+3.263%	512,016	-14.314%
2025-04-21	115.0000	115.7850	112.2300	113.3900	-2.544%	381,580	-11.518%
2025-04-17	117.0000	118.2100	116.1000	116.3500	-0.317%	255,177	-13.769%
2025-04-16	118.0000	118.8225	115.8150	116.7200	-1.219%	357,988	-14.042%
2025-04-15	119.1200	119.9600	118.0100	118.1600	-0.042%	318,805	-15.090%
2025-04-14	119.1000	120.0650	116.3100	118.2100	+0.776%	444,253	-15.126%
2025-04-11	115.3900	118.0600	114.7500	117.3000	+1.225%	391,128	-14.467%
2025-04-10	118.3800	118.3800	113.6100	115.8800	-3.037%	694,565	-13.419%
2025-04-09	109.4600	120.1400	107.6000	119.5100	+8.419%	869,056	-16.049%
2025-04-08	114.3700	115.5400	109.4400	110.2300	-1.148%	596,671	-8.981%
2025-04-07	110.2300	114.6000	107.3000	111.5100	-2.696%	878,860	-10.026%
2025-04-04	117.2800	119.6650	114.3100	114.6000	-5.156%	779,469	-12.452%
2025-04-03	125.8400	128.2200	120.2900	120.8300	-5.998%	743,209	-16.966%
2025-04-02	126.6900	129.3830	126.0200	128.5400	+1.173%	312,777	-21.946%
2025-04-01	126.5400	127.4600	125.2800	127.0500	+0.008%	412,359	-21.031%
2025-03-31	125.5700	127.9350	123.1100	127.0400	+0.348%	549,574	-21.025%
2025-03-28	128.7600	128.9450	125.1400	126.6000	-1.845%	344,912	-20.750%
2025-03-27	125.1700	130.7900	124.7650	128.9800	+3.036%	506,613	-22.213%
2025-03-26	125.6900	126.1400	124.0000	125.1800	+0.232%	273,419	-19.851%
2025-03-25	127.2900	127.2900	123.3200	124.8900	-1.288%	297,043	-19.665%
2025-03-24	126.3100	127.3800	125.0800	126.5200	+1.435%	292,592	-20.700%
2025-03-21	125.7000	126.1099	124.2100	124.7300	-1.251%	557,430	-19.562%
2025-03-20	127.4700	129.7313	125.9100	126.3100	-1.804%	429,807	-20.568%
2025-03-19	127.7100	129.8490	126.4650	128.6300	+1.148%	340,033	-22.001%
2025-03-18	128.4600	128.5350	126.9850	127.1700	-1.518%	288,801	-21.106%
2025-03-17	126.2000	129.7400	126.2000	129.1300	+1.894%	261,896	-22.303%
2025-03-14	124.4400	127.0100	124.0000	126.7300	+2.715%	361,827	-20.832%
2025-03-13	124.6900	125.9000	122.0800	123.3800	-1.312%	332,434	-18.682%
2025-03-12	123.7300	125.3400	123.1400	125.0200	+2.241%	386,004	-19.749%
2025-03-11	124.1700	124.2500	122.1750	122.2800	-1.586%	372,534	-17.951%
2025-03-10	125.7600	126.7000	123.9600	124.2500	-2.319%	470,391	-19.252%
2025-03-07	127.4700	128.5900	123.7353	127.2000	-0.196%	518,141	-21.124%
2025-03-06	128.5800	129.0650	126.7300	127.4500	-2.120%	625,642	-21.279%
2025-03-05	127.7100	130.5000	127.7100	130.2100	+1.205%	336,595	-22.948%
2025-03-04	127.7300	129.2600	125.4150	128.6600	+0.023%	348,130	-22.019%
2025-03-03	129.4900	130.3400	127.8600	128.6300	-0.794%	350,832	-22.001%
2025-02-28	127.6200	129.8100	125.5700	129.6600	+2.103%	870,360	-22.621%
2025-02-27	128.5000	129.3100	126.9200	126.9900	-1.152%	234,826	-20.994%
2025-02-26	127.1400	128.9000	127.1400	128.4700	+1.022%	306,795	-21.904%
2025-02-25	126.1400	127.6350	125.1000	127.1700	+1.549%	305,314	-21.106%
2025-02-24	125.1300	126.3200	123.3900	125.2300	-0.918%	366,719	-19.883%
2025-02-21	128.9600	128.9600	124.5900	126.3900	-2.296%	519,275	-20.619%
2025-02-20	129.7700	130.0200	128.3900	129.3600	-0.759%	387,183	-22.441%
2025-02-19	128.6200	130.5100	127.5100	130.3500	+1.039%	443,333	-23.030%
2025-02-18	128.4000	129.0500	124.8250	129.0100	+0.062%	553,279	-22.231%
2025-02-14	127.7400	130.0000	123.8930	128.9300	+8.354%	1,093,651	-22.183%
2025-02-13	119.3300	120.3500	118.4800	118.9900	+0.600%	679,205	-15.682%
2025-02-12	115.6300	118.9000	115.6300	118.2800	+1.085%	407,206	-15.176%
2025-02-11	119.3800	121.1300	116.9100	117.0100	-4.583%	647,500	-14.255%
2025-02-10	122.2500	123.7900	120.6250	122.6300	+0.665%	503,861	-18.185%
2025-02-07	122.2300	123.1800	121.5400	121.8200	+0.008%	310,183	-17.641%
2025-02-06	121.0900	122.0600	120.1100	121.8100	+1.104%	341,033	-17.634%
2025-02-05	122.4100	124.4106	120.0600	120.4800	-1.051%	532,501	-16.725%
2025-02-04	120.8400	122.2400	120.8400	121.7600	+0.371%	534,944	-17.600%
2025-02-03	120.6800	122.1650	119.7900	121.3100	-1.052%	283,744	-17.295%
2025-01-31	124.7000	124.7000	120.8800	122.6000	-1.668%	390,003	-18.165%
2025-01-30	123.3600	125.3600	123.2543	124.6800	+1.597%	256,845	-19.530%
2025-01-29	122.8100	122.8300	120.6700	122.7200	+0.582%	304,204	-18.245%
2025-01-28	120.2700	122.0800	119.7500	122.0100	+1.658%	441,162	-17.769%
2025-01-27	116.0200	120.0800	115.0500	120.0200	+4.193%	489,969	-16.406%
2025-01-24	117.8100	117.8100	113.9600	115.1900	-2.224%	450,338	-12.900%
2025-01-23	116.1000	118.8200	115.0100	117.8100	+1.211%	518,977	-14.837%
2025-01-22	119.0600	119.8700	115.9700	116.4000	-2.324%	294,975	-13.806%
2025-01-21	118.2100	119.6100	116.5800	119.1700	+1.387%	253,890	-15.809%
2025-01-17	118.6500	119.3250	117.3500	117.5400	-0.110%	242,266	-14.642%
2025-01-16	115.9700	118.1400	115.7250	117.6700	+1.615%	362,247	-14.736%
2025-01-15	117.0100	117.5700	115.3400	115.8000	+0.783%	267,894	-13.359%
2025-01-14	115.2300	115.6700	113.5550	114.9000	+0.622%	349,714	-12.681%
2025-01-13	113.0800	114.6800	111.8600	114.1900	+0.018%	408,238	-12.138%
2025-01-10	114.3000	115.0000	112.4050	114.1700	-1.134%	437,445	-12.122%
2025-01-08	112.2700	116.0400	112.0300	115.4800	+2.485%	367,939	-13.119%
2025-01-07	113.0700	113.3900	111.9000	112.6800	+0.410%	236,634	-10.960%
2025-01-06	113.0200	114.6050	111.7400	112.2200	-0.213%	501,596	-10.595%
2025-01-03	110.2800	112.6400	110.1900	112.4600	+1.728%	331,444	-10.786%
2025-01-02	111.7900	112.3700	109.8300	110.5500	-0.271%	272,102	-9.245%
2024-12-31	110.6800	111.3600	110.0700	110.8500	+0.199%	251,128	-9.490%
2024-12-30	109.6200	110.7300	108.1000	110.6300	+0.090%	256,506	-9.310%
2024-12-27	110.6000	111.1100	109.6800	110.5300	-0.271%	312,372	-9.228%
2024-12-26	109.4300	110.8500	109.2900	110.8300	+1.030%	244,387	-9.474%
2024-12-24	109.2400	109.8250	108.3100	109.7000	+0.568%	159,640	-8.541%
2024-12-23	107.5200	109.1400	106.9355	109.0800	+0.757%	335,697	-8.022%
2024-12-20	106.1800	109.0650	105.8550	108.2600	+1.988%	877,547	-7.325%
2024-12-19	104.9900	106.6802	104.5100	106.1500	+1.066%	470,601	-5.483%
2024-12-18	108.2600	109.0900	104.8700	105.0300	-2.876%	633,351	-4.475%
2024-12-17	107.7500	109.1900	107.4468	108.1400	-0.231%	816,286	-7.222%
2024-12-16	109.4600	110.2000	107.5300	108.3900	-1.212%	429,351	-7.436%
2024-12-13	109.4700	110.2600	107.8000	109.7200	-0.445%	533,454	-8.558%
2024-12-12	111.7200	112.9400	110.0850	110.2100	-1.651%	393,316	-8.965%
2024-12-11	112.9100	113.1650	111.4200	112.0600	-0.116%	452,562	-10.468%
2024-12-10	112.6600	113.2900	110.5250	112.1900	-0.805%	509,152	-10.571%
2024-12-09	114.9000	116.2800	112.2400	113.1000	-1.746%	783,857	-11.291%
2024-12-06	119.0600	120.2900	114.1500	115.1100	-3.488%	1,929,832	-12.840%
2024-12-05	117.9200	119.5500	116.1600	119.2700	+0.497%	733,890	-15.880%
2024-12-04	114.9300	118.8300	114.5400	118.6800	+2.655%	587,542	-15.462%
2024-12-03	115.5700	115.8400	114.4500	115.6100	+0.156%	420,605	-13.217%
2024-12-02	115.0400	116.0500	114.2450	115.4300	-0.173%	579,218	-13.082%
2024-11-29	115.0500	116.3000	114.6700	115.6300	+0.330%	371,132	-13.232%
2024-11-27	115.8200	115.9300	114.3600	115.2500	+0.130%	549,326	-12.946%
2024-11-26	114.8200	115.1300	113.9365	115.1000	+0.428%	470,041	-12.832%
2024-11-25	113.4000	115.1700	113.4000	114.6100	+1.353%	1,069,389	-12.460%
2024-11-22	113.2100	114.1450	111.8400	113.0800	+1.828%	651,005	-11.275%
2024-11-21	108.4300	111.2400	108.2200	111.0500	+2.482%	587,532	-9.653%
2024-11-20	108.0300	110.2600	108.0300	108.3600	-0.642%	470,182	-7.410%
2024-11-19	107.0600	109.2600	106.5310	109.0600	+0.981%	632,940	-8.005%
2024-11-18	105.2800	108.1800	105.2800	108.0000	+3.846%	758,151	-7.102%
2024-11-15	106.9000	106.9000	103.7500	104.0000	-2.840%	1,053,500	-3.529%
2024-11-14	111.8500	111.8500	106.5000	107.0400	-3.689%	1,017,239	-6.269%
2024-11-13	111.6300	112.2012	110.5500	111.1400	-0.394%	598,094	-9.726%
2024-11-12	114.3200	114.7900	111.5100	111.5800	-1.968%	723,607	-10.082%
2024-11-11	116.3700	116.7200	113.0000	113.8200	-1.998%	721,038	-11.852%
2024-11-08	117.6900	119.1350	115.8400	116.1400	-0.326%	997,303	-13.613%
2024-11-07	117.0200	119.0400	114.4500	116.5200	+0.112%	1,213,793	-13.895%
2024-11-06	117.6800	121.4400	115.5700	116.3900	+0.440%	1,545,893	-13.798%
2024-11-05	128.8400	129.8750	115.1600	115.8800	-12.761%	1,289,345	-13.419%
2024-11-04	133.2500	135.7750	132.0300	132.8300	-0.532%	748,345	-24.467%
2024-11-01	134.8300	135.3700	131.6000	133.5400	+0.052%	647,062	-24.869%
2024-10-31	132.4700	135.4400	132.4700	133.4700	+0.195%	395,489	-24.830%
2024-10-30	131.4300	133.5000	131.0250	133.2100	+1.362%	317,800	-24.683%
2024-10-29	130.1200	132.3000	130.1200	131.4200	+0.482%	447,290	-23.657%
2024-10-28	130.6800	131.8000	129.5200	130.7900	+0.786%	278,006	-23.289%
2024-10-25	130.0000	130.8975	129.2200	129.7700	-0.185%	330,664	-22.686%
2024-10-24	132.0000	132.4450	129.9000	130.0100	-1.946%	528,823	-22.829%
2024-10-23	130.3500	132.6400	129.4400	132.5900	+1.586%	388,932	-24.331%
2024-10-22	130.0000	130.5300	128.3800	130.5200	+0.246%	587,961	-23.131%
2024-10-21	131.3500	133.1500	130.1500	130.2000	-1.079%	332,655	-22.942%
2024-10-18	132.1500	132.3600	130.8100	131.6200	-0.038%	237,853	-23.773%
2024-10-17	131.8200	133.1000	130.3800	131.6700	-0.220%	534,302	-23.802%
2024-10-16	133.0000	133.0600	131.3000	131.9600	-0.707%	418,826	-23.969%
2024-10-15	133.7000	136.7400	132.4750	132.9000	-0.598%	740,520	-24.507%
2024-10-14	133.5000	134.8900	133.1800	133.7000	-0.395%	369,260	-24.959%
2024-10-11	133.3000	135.2300	132.3900	134.2300	+0.970%	230,093	-25.255%
2024-10-10	134.8000	134.9300	131.0900	132.9400	-1.897%	491,156	-24.530%
2024-10-09	136.1500	138.1000	135.3000	135.5100	-0.812%	299,276	-25.961%
2024-10-08	136.7100	139.2500	136.5000	136.6200	+0.227%	328,587	-26.563%
2024-10-07	136.9400	138.1450	135.8900	136.3100	+0.081%	240,238	-26.396%
2024-10-04	138.8800	139.6800	135.7400	136.2000	-1.261%	489,162	-26.336%
2024-10-03	137.3300	138.1700	136.0100	137.9400	-0.181%	302,485	-27.265%
2024-10-02	137.7000	138.7500	137.1300	138.1900	+0.029%	160,107	-27.397%
2024-10-01	140.0000	140.0000	137.2150	138.1500	-1.413%	228,415	-27.376%
2024-09-30	138.7100	140.1900	138.4350	140.1300	+1.046%	218,266	-28.402%
2024-09-27	140.1900	140.6900	137.6300	138.6800	-0.787%	250,545	-27.654%
2024-09-26	139.8900	140.5250	138.5200	139.7800	+0.244%	174,712	-28.223%
2024-09-25	141.1500	141.5700	138.7400	139.4400	-0.888%	249,395	-28.048%
2024-09-24	138.6800	140.8200	137.8000	140.6900	+1.267%	224,067	-28.687%
2024-09-23	139.6000	140.7000	138.0780	138.9300	-0.093%	256,836	-27.784%
2024-09-20	136.3700	139.4200	136.3000	139.0600	+1.875%	492,947	-27.851%
2024-09-19	138.6300	139.3150	136.4900	136.5000	-0.066%	426,328	-26.498%
2024-09-18	138.3000	139.0500	136.3000	136.5900	-1.236%	257,118	-26.547%
2024-09-17	140.8200	141.2600	138.2500	138.3000	-1.207%	210,114	-27.455%
2024-09-16	140.4500	141.8000	139.8300	139.9900	-0.490%	219,899	-28.331%
2024-09-13	140.7600	141.6400	139.6900	140.6800	+0.378%	248,357	-28.682%
2024-09-12	137.9800	140.4100	137.6400	140.1500	+1.705%	303,110	-28.412%
2024-09-11	137.9900	139.3400	136.0700	137.8000	-0.627%	349,027	-27.192%
2024-09-10	139.1400	139.1400	136.8300	138.6700	-0.166%	274,554	-27.648%
2024-09-09	137.9300	140.5100	136.6200	138.9000	+1.011%	328,500	-27.768%
2024-09-06	140.3900	141.1190	137.3800	137.5100	-2.274%	397,984	-27.038%
2024-09-05	140.6500	141.9000	139.5300	140.7100	+0.050%	266,880	-28.697%
2024-09-04	137.5300	141.8900	135.0041	140.6400	+0.890%	339,399	-28.662%
2024-09-03	140.0000	140.9100	138.0950	139.4000	-0.938%	298,106	-28.027%
2024-08-30	139.6500	140.8600	138.5900	140.7200	+1.186%	297,672	-28.702%
2024-08-29	138.1900	140.8099	138.1200	139.0700	+1.422%	306,155	-27.856%
2024-08-28	138.6700	139.5850	136.7900	137.1200	-1.374%	401,480	-26.831%
2024-08-27	136.3200	139.4000	135.8600	139.0300	+1.393%	428,983	-27.836%
2024-08-26	135.9600	137.9900	135.9600	137.1200	+0.727%	289,052	-26.831%
2024-08-23	135.8000	137.8700	134.9800	136.1300	+0.346%	261,318	-26.298%
2024-08-22	137.1400	137.1400	134.8250	135.6600	-0.978%	284,270	-26.043%
2024-08-21	133.6700	137.2000	133.5700	137.0000	+2.507%	459,739	-26.766%
2024-08-20	134.9300	135.3850	132.7800	133.6500	-1.051%	535,901	-24.931%
2024-08-19	134.7200	136.0700	133.7850	135.0700	-0.538%	315,858	-25.720%
2024-08-16	136.5100	138.2300	135.4500	135.8000	-0.367%	259,536	-26.119%
2024-08-15	137.0800	138.2500	136.0500	136.3000	+0.198%	267,692	-26.390%
2024-08-14	133.9900	136.1000	133.9900	136.0300	+1.933%	282,125	-26.244%
2024-08-13	132.0000	134.0000	131.4400	133.4500	+1.152%	233,176	-24.818%
2024-08-12	132.9600	133.8400	130.9200	131.9300	-0.423%	305,991	-23.952%
2024-08-09	132.5400	133.9000	131.2050	132.4900	+0.333%	498,094	-24.274%
2024-08-08	132.0600	132.7150	130.3696	132.0500	+0.794%	530,768	-24.021%
2024-08-07	132.9000	135.3043	129.8800	131.0100	-1.274%	474,878	-23.418%
2024-08-06	129.2200	135.8550	128.0460	132.7000	+3.044%	733,800	-24.393%
2024-08-05	128.6700	131.8350	127.2300	128.7800	-4.713%	965,464	-22.092%
2024-08-02	123.0000	136.2200	119.1800	135.1500	+14.118%	1,591,833	-25.764%
2024-08-01	120.3900	120.7550	116.2100	118.4300	-1.514%	382,301	-15.283%
2024-07-31	122.5300	122.5300	119.8850	120.2500	-1.660%	422,686	-16.565%
2024-07-30	121.8400	122.4300	119.9050	122.2800	+0.808%	269,503	-17.951%
2024-07-29	120.5800	122.0600	119.7100	121.3000	+0.781%	303,005	-17.288%
2024-07-26	118.5200	122.3100	117.8250	120.3600	+2.087%	392,699	-16.642%
2024-07-25	115.9100	118.6100	114.9600	117.9000	+2.406%	439,309	-14.902%
2024-07-24	117.3600	118.5650	115.0400	115.1300	-2.325%	290,530	-12.855%
2024-07-23	117.8000	119.1400	117.5000	117.8700	-0.574%	256,675	-14.881%
2024-07-22	119.8200	120.0700	118.1800	118.5500	-0.143%	265,983	-15.369%
2024-07-19	118.0800	120.0000	117.6900	118.7200	+0.321%	255,929	-15.490%
2024-07-18	118.5300	120.2800	116.7200	118.3400	-0.780%	321,438	-15.219%
2024-07-17	120.6900	122.6710	119.0000	119.2700	-2.093%	312,580	-15.880%
2024-07-16	118.4000	122.0250	118.3030	121.8200	+2.637%	341,473	-17.641%
2024-07-15	116.1700	120.7350	115.6800	118.6900	+3.434%	392,044	-15.469%