Dark

BK
Bank of New York Mellon Corporation
stock NYSE

At Close

Mar 30, 2026 3:59:56 PM EDT

115.20USD+0.471%(+0.54)4,892,511

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 30, 2026 9:20:30 AM EDT

115.98USD+1.151%(+1.32)408

After-hours

Mar 30, 2026 4:17:30 PM EDT

115.13USD-0.061%(-0.07)92,601

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	115.7100	116.1000	114.4000	115.1800	+0.454%	4,892,511	0.000%
2026-03-27	115.3700	116.4650	114.3000	114.6600	-1.706%	2,148,582	+0.454%
2026-03-26	117.3900	118.1200	116.1200	116.6500	-1.136%	2,619,989	-1.260%
2026-03-25	118.9100	119.6700	116.9500	117.9900	+0.076%	3,726,376	-2.382%
2026-03-24	115.9000	118.9000	115.1600	117.9000	+1.323%	3,787,624	-2.307%
2026-03-23	116.9400	117.3600	115.1500	116.3600	+1.235%	3,818,658	-1.014%
2026-03-20	114.8500	115.3700	113.7600	114.9400	+0.035%	7,449,923	+0.209%
2026-03-19	113.6600	115.5500	112.9350	114.9000	+0.209%	3,743,006	+0.244%
2026-03-18	115.5800	117.0650	114.4500	114.6600	-1.257%	2,918,805	+0.454%
2026-03-17	116.6600	117.8000	115.5700	116.1200	+0.641%	2,075,452	-0.810%
2026-03-16	117.1200	118.0500	115.2200	115.3800	-0.680%	3,435,223	-0.173%
2026-03-13	117.7200	118.0500	115.3700	116.1700	-0.811%	2,984,281	-0.852%
2026-03-12	115.2800	117.2400	114.5800	117.1200	0.000%	4,330,592	-1.656%
2026-03-11	115.0000	117.2200	114.0600	117.1200	+1.473%	3,012,725	-1.656%
2026-03-10	115.3800	117.1500	114.2101	115.4200	+0.278%	2,458,513	-0.208%
2026-03-09	113.1500	115.6950	111.7100	115.1000	-0.113%	3,556,249	+0.070%
2026-03-06	114.9700	115.2900	112.1500	115.2300	-1.268%	2,923,069	-0.043%
2026-03-05	117.7800	118.2700	115.3000	116.7100	-1.419%	3,193,907	-1.311%
2026-03-04	118.8300	119.1800	117.6200	118.3900	+0.373%	2,425,737	-2.711%
2026-03-03	117.0000	118.9500	115.1000	117.9500	-1.272%	2,779,232	-2.348%
2026-03-02	117.0100	120.4100	116.6100	119.4700	+0.311%	2,643,637	-3.591%
2026-02-27	119.7200	121.8600	116.7600	119.1000	-2.064%	5,821,627	-3.291%
2026-02-26	120.5200	123.1400	120.5200	121.6100	+1.081%	3,555,452	-5.287%
2026-02-25	118.0000	120.4600	117.0010	120.3100	+3.226%	4,018,316	-4.264%
2026-02-24	114.9200	117.4363	114.1100	116.5500	+0.874%	4,149,016	-1.175%
2026-02-23	117.6800	119.0000	114.1200	115.5400	-2.242%	3,464,030	-0.312%
2026-02-20	118.1200	119.2050	117.1350	118.1900	+0.025%	3,453,152	-2.547%
2026-02-19	118.5200	119.1250	116.5500	118.1600	-1.113%	2,212,132	-2.522%
2026-02-18	119.0600	120.5400	118.6700	119.4900	+0.581%	4,359,442	-3.607%
2026-02-17	118.0000	120.1950	118.0000	118.8000	+0.900%	2,960,597	-3.047%
2026-02-13	114.1500	117.8400	112.8300	117.7400	+2.463%	3,675,678	-2.174%
2026-02-12	122.1700	123.1100	113.4600	114.9100	-5.579%	6,563,087	+0.235%
2026-02-11	126.9000	127.8300	121.6350	121.7000	-3.756%	5,800,530	-5.357%
2026-02-10	127.4100	128.7600	123.4600	126.4500	-0.909%	5,230,218	-8.913%
2026-02-09	124.2300	128.0000	123.7850	127.6100	+2.646%	3,614,594	-9.741%
2026-02-06	122.0600	124.4600	122.0600	124.3200	+3.162%	3,904,134	-7.352%
2026-02-05	120.3500	121.3850	119.3000	120.5100	-0.668%	3,223,903	-4.423%
2026-02-04	119.5300	122.0300	118.8600	121.3200	+1.676%	4,160,254	-5.061%
2026-02-03	122.0900	122.5950	117.8300	119.3200	-1.883%	3,419,093	-3.470%
2026-02-02	119.8950	121.8000	119.8500	121.6100	+1.409%	3,056,711	-5.287%
2026-01-30	120.1000	120.5700	119.0950	119.9200	-1.292%	3,059,588	-3.953%
2026-01-29	119.7400	121.5800	118.8400	121.4900	+2.178%	3,901,223	-5.194%
2026-01-28	118.9500	119.1450	117.9600	118.9000	+0.025%	2,455,425	-3.129%
2026-01-27	119.2500	119.8200	118.5650	118.8700	-0.126%	2,660,045	-3.104%
2026-01-26	118.1400	119.1800	117.6800	119.0200	+1.199%	3,100,887	-3.226%
2026-01-23	119.1500	119.5200	117.3450	117.6100	-2.138%	3,912,090	-2.066%
2026-01-22	120.7200	121.4707	119.9500	120.1800	+0.351%	3,435,629	-4.160%
2026-01-21	121.0000	121.8200	119.1800	119.7600	-0.762%	4,291,614	-3.824%
2026-01-20	119.8400	121.7800	119.4000	120.6800	-0.536%	5,137,647	-4.558%
2026-01-16	123.7800	124.3500	121.2700	121.3300	-2.130%	4,720,805	-5.069%
2026-01-15	125.2300	125.8900	123.0800	123.9700	-0.498%	3,698,661	-7.090%
2026-01-14	122.8900	124.9300	122.6700	124.5900	+1.350%	6,128,094	-7.553%
2026-01-13	121.2600	123.0100	119.8800	122.9300	+1.881%	7,290,650	-6.304%
2026-01-12	119.0500	120.7000	118.5000	120.6600	+1.361%	3,793,895	-4.542%
2026-01-09	119.7300	120.7750	119.0200	119.0400	-0.841%	2,967,893	-3.243%
2026-01-08	120.3200	121.2800	119.4138	120.0500	-0.332%	2,869,893	-4.057%
2026-01-07	121.6200	122.1100	120.1800	120.4500	-0.709%	2,820,534	-4.375%
2026-01-06	122.0100	122.0400	119.8600	121.3100	+0.223%	3,607,485	-5.053%
2026-01-05	117.5000	122.3600	117.1500	121.0400	+3.418%	6,010,362	-4.841%
2026-01-02	116.0100	117.0600	115.3100	117.0400	+0.818%	3,174,303	-1.589%
2025-12-31	117.0000	117.0955	116.0400	116.0900	-0.667%	1,913,581	-0.784%
2025-12-30	117.6900	117.6900	116.5800	116.8700	-0.511%	2,206,631	-1.446%
2025-12-29	117.6100	118.0000	117.0400	117.4700	0.000%	2,693,724	-1.949%
2025-12-26	118.0200	118.3600	117.2800	117.4700	-0.634%	1,534,240	-1.949%
2025-12-24	117.3300	118.4300	117.0200	118.2200	+0.853%	1,424,048	-2.571%
2025-12-23	117.2000	118.1300	116.9600	117.2200	-0.034%	2,656,842	-1.740%
2025-12-22	116.3900	117.5900	116.0401	117.2600	+1.226%	3,826,645	-1.774%
2025-12-19	114.5800	116.0900	114.5800	115.8400	+1.215%	8,474,457	-0.570%
2025-12-18	114.3500	115.3100	113.9100	114.4500	+0.784%	2,875,125	+0.638%
2025-12-17	114.3500	115.4400	113.4500	113.5600	-0.691%	3,766,282	+1.427%
2025-12-16	117.0300	117.0600	114.0800	114.3500	-2.232%	5,193,811	+0.726%
2025-12-15	117.5600	118.0200	116.5000	116.9600	-0.060%	3,550,650	-1.522%
2025-12-12	118.9700	119.1800	116.7500	117.0300	-1.390%	3,422,546	-1.581%
2025-12-11	117.8500	119.4000	117.5800	118.6800	+0.253%	4,791,252	-2.949%
2025-12-10	116.1600	118.8800	114.7000	118.3800	+2.113%	5,247,279	-2.703%
2025-12-09	114.5500	117.2900	114.5150	115.9300	+1.302%	3,823,644	-0.647%
2025-12-08	114.3900	114.9900	113.7800	114.4400	+0.368%	3,061,763	+0.647%
2025-12-05	113.4100	114.9599	113.4000	114.0200	+0.061%	2,631,589	+1.017%
2025-12-04	113.2100	114.4250	113.2100	113.9500	+0.760%	2,561,168	+1.079%
2025-12-03	112.1000	113.7700	111.9950	113.0900	+0.901%	2,596,187	+1.848%
2025-12-02	112.2300	113.0250	111.8100	112.0800	+0.241%	2,962,748	+2.766%
2025-12-01	111.7700	112.6400	111.4300	111.8100	-0.259%	2,887,004	+3.014%
2025-11-28	112.0600	112.7300	111.4500	112.1000	+0.637%	1,723,850	+2.748%
2025-11-26	109.6000	112.0150	109.2700	111.3900	+2.071%	3,075,190	+3.402%
2025-11-25	108.4500	109.3000	107.4100	109.1300	+0.981%	3,155,616	+5.544%
2025-11-24	106.6000	108.2000	105.4900	108.0700	+1.541%	5,511,408	+6.579%
2025-11-21	106.9500	107.6200	105.4199	106.4300	-0.028%	4,199,055	+8.221%
2025-11-20	108.7900	109.6200	106.2200	106.4600	-0.977%	2,565,946	+8.191%
2025-11-19	107.2800	108.1400	106.8600	107.5100	+0.009%	3,242,904	+7.134%
2025-11-18	106.5000	108.1300	105.8500	107.5000	+0.684%	3,766,506	+7.144%
2025-11-17	110.4600	110.7300	106.7000	106.7700	-3.358%	3,547,600	+7.877%
2025-11-14	110.6200	112.0100	109.5000	110.4800	-0.504%	4,468,254	+4.254%
2025-11-13	112.2500	112.8550	110.7500	111.0400	-1.420%	2,830,476	+3.728%
2025-11-12	111.8200	113.7400	111.6101	112.6400	+1.249%	3,090,943	+2.255%
2025-11-11	110.9000	111.9350	110.8700	111.2500	+0.261%	2,088,776	+3.533%
2025-11-10	109.5500	111.4600	109.4500	110.9600	+1.204%	2,547,058	+3.803%
2025-11-07	108.0600	109.6700	107.3600	109.6400	+1.125%	3,293,004	+5.053%
2025-11-06	108.5300	109.0400	107.7350	108.4200	-0.248%	3,254,557	+6.235%
2025-11-05	108.1800	109.0600	107.2900	108.6900	+0.639%	2,036,540	+5.971%
2025-11-04	107.0700	108.5650	106.2600	108.0000	-0.056%	3,738,615	+6.648%
2025-11-03	108.0200	108.5350	106.8650	108.0600	+0.120%	3,386,825	+6.589%
2025-10-31	107.3200	108.2800	106.7100	107.9300	+0.009%	2,770,619	+6.717%
2025-10-30	106.7300	108.7600	106.4800	107.9200	+0.813%	2,369,668	+6.727%
2025-10-29	108.1300	108.4600	106.6200	107.0500	-1.291%	4,248,052	+7.595%
2025-10-28	107.9800	108.9200	107.4750	108.4500	+0.809%	3,162,709	+6.206%
2025-10-27	108.1700	108.4500	107.5200	107.5800	-0.380%	2,324,278	+7.065%
2025-10-24	107.2500	108.5800	107.2450	107.9900	+1.228%	2,250,601	+6.658%
2025-10-23	107.3700	107.3700	106.2400	106.6800	-0.327%	2,720,241	+7.968%
2025-10-22	107.1400	107.4800	105.3600	107.0300	+0.028%	3,368,079	+7.615%
2025-10-21	108.3300	108.6700	107.0000	107.0000	-1.382%	4,875,331	+7.645%
2025-10-20	106.5200	109.0500	106.5200	108.5000	+2.378%	3,982,189	+6.157%
2025-10-17	107.1000	107.1000	103.1103	105.9800	-0.693%	7,925,271	+8.681%
2025-10-16	107.7000	110.1900	106.0300	106.7200	-2.029%	6,858,847	+7.927%
2025-10-15	107.9700	109.2400	106.7700	108.9300	+1.699%	5,545,520	+5.738%
2025-10-14	105.7800	108.2000	105.5050	107.1100	+0.762%	4,087,048	+7.534%
2025-10-13	105.5500	106.7100	104.5400	106.3000	+1.684%	3,045,406	+8.354%
2025-10-10	107.1700	107.4100	104.3700	104.5400	-2.134%	3,809,811	+10.178%
2025-10-09	106.4500	107.3900	105.7900	106.8200	+0.764%	3,180,032	+7.826%
2025-10-08	107.5000	107.5300	105.4289	106.0100	-0.860%	3,413,315	+8.650%
2025-10-07	106.6100	107.1900	106.0000	106.9300	+0.470%	2,395,314	+7.715%
2025-10-06	106.8100	107.5000	105.3700	106.4300	-0.159%	2,580,554	+8.221%
2025-10-03	107.1700	107.5600	105.7200	106.6000	+0.207%	3,613,669	+8.049%
2025-10-02	107.0700	107.3150	105.7800	106.3800	-0.421%	3,009,366	+8.272%
2025-10-01	108.5800	109.0750	106.7800	106.8300	-1.955%	2,586,198	+7.816%
2025-09-30	109.3300	110.7450	108.0650	108.9600	-0.720%	3,707,098	+5.709%
2025-09-29	110.0700	110.1600	108.7000	109.7500	+0.201%	2,457,784	+4.948%
2025-09-26	109.2700	110.2750	108.8800	109.5300	+0.413%	2,095,350	+5.158%
2025-09-25	108.1700	109.4700	107.6500	109.0800	+0.897%	2,961,549	+5.592%
2025-09-24	109.1800	109.5000	107.8200	108.1100	-0.506%	2,292,811	+6.540%
2025-09-23	109.2700	110.8700	108.1000	108.6600	-0.731%	2,282,780	+6.000%
2025-09-22	107.9500	109.7150	107.2721	109.4600	+0.690%	2,905,260	+5.226%
2025-09-19	108.8000	109.2100	108.1700	108.7100	+0.175%	8,770,772	+5.952%
2025-09-18	107.1400	108.7010	106.8100	108.5200	+1.411%	2,784,212	+6.137%
2025-09-17	105.8300	107.2100	105.8050	107.0100	+1.441%	2,935,711	+7.635%
2025-09-16	106.4400	107.0000	104.7700	105.4900	-0.874%	2,369,522	+9.186%
2025-09-15	107.0100	107.0100	106.1000	106.4200	-0.056%	2,523,287	+8.232%
2025-09-12	105.1600	106.5200	105.0500	106.4800	+0.833%	2,609,412	+8.171%
2025-09-11	104.0000	106.3300	103.6600	105.6000	+1.538%	3,698,088	+9.072%
2025-09-10	104.5100	104.9600	102.6300	104.0000	-0.735%	2,737,614	+10.750%
2025-09-09	103.8900	106.1800	103.1700	104.7700	+0.721%	3,918,525	+9.936%
2025-09-08	103.8400	104.6500	103.4900	104.0200	+0.318%	3,055,255	+10.729%
2025-09-05	105.6500	106.0560	102.8950	103.6900	-1.772%	2,780,540	+11.081%
2025-09-04	105.1100	105.6900	104.7800	105.5600	+0.841%	2,308,562	+9.113%
2025-09-03	104.6900	105.0300	103.6100	104.6800	-0.019%	2,258,201	+10.031%
2025-09-02	104.5400	105.0000	103.3400	104.7000	-0.852%	3,308,423	+10.010%
2025-08-29	106.2400	106.5700	104.9200	105.6000	-0.471%	2,933,332	+9.072%
2025-08-28	105.0200	106.2982	104.7050	106.1000	+1.019%	2,778,007	+8.558%
2025-08-27	104.4600	105.5100	104.3000	105.0300	+0.421%	2,384,454	+9.664%
2025-08-26	102.8900	104.7600	102.5500	104.5900	+1.426%	3,620,580	+10.125%
2025-08-25	102.3000	103.6700	101.7079	103.1200	+0.566%	2,467,677	+11.695%
2025-08-22	102.1500	103.1250	101.9050	102.5400	+0.747%	3,471,636	+12.327%
2025-08-21	101.0100	101.9050	100.4400	101.7800	+0.523%	2,454,219	+13.166%
2025-08-20	100.7900	101.6200	99.6700	101.2500	+0.168%	2,581,340	+13.758%
2025-08-19	101.2700	102.1300	100.8400	101.0800	-0.649%	3,206,892	+13.949%
2025-08-18	100.9100	101.8200	100.8300	101.7400	+0.733%	2,966,179	+13.210%
2025-08-15	103.3600	103.5100	100.8300	101.0000	-2.274%	3,736,909	+14.040%
2025-08-14	103.9500	103.9900	102.1600	103.3500	+1.413%	2,943,113	+11.447%
2025-08-13	103.5250	104.0800	100.0800	101.9100	-1.641%	4,605,233	+13.021%
2025-08-12	103.6500	104.4700	103.3600	103.6100	+0.329%	2,870,455	+11.167%
2025-08-11	103.1700	103.7400	102.7400	103.2700	+0.175%	2,812,773	+11.533%
2025-08-08	102.8100	103.9750	102.3650	103.0900	+0.861%	3,083,405	+11.728%
2025-08-07	102.7900	103.4100	101.4150	102.2100	-0.078%	4,098,850	+12.690%
2025-08-06	101.0100	102.3900	100.6600	102.2900	+1.619%	3,765,032	+12.601%
2025-08-05	101.8600	102.0000	100.2290	100.6600	-0.740%	3,630,145	+14.425%
2025-08-04	100.4600	101.5750	100.2400	101.4100	+1.603%	2,344,425	+13.579%
2025-08-01	100.3400	100.5600	98.4000	99.8100	-1.617%	3,665,823	+15.399%
2025-07-31	102.0300	102.7000	101.1000	101.4500	-0.831%	4,076,464	+13.534%
2025-07-30	101.6700	103.1600	101.5100	102.3000	+0.422%	3,188,324	+12.590%
2025-07-29	101.3700	102.0200	100.8900	101.8700	+1.232%	3,561,490	+13.066%
2025-07-28	100.9200	100.9700	100.2000	100.6300	-0.287%	2,331,407	+14.459%
2025-07-25	99.4400	101.1590	98.7700	100.9200	+0.950%	4,123,370	+14.130%
2025-07-24	99.9400	101.0300	99.4950	99.9700	+0.341%	4,245,153	+15.215%
2025-07-23	99.5000	99.8300	98.3700	99.6300	+0.738%	3,857,633	+15.608%
2025-07-22	98.7900	99.2300	98.0300	98.9000	+0.304%	3,237,499	+16.461%
2025-07-21	98.7000	99.4200	98.0100	98.6000	-0.243%	3,337,058	+16.815%
2025-07-18	98.0050	99.0400	97.7000	98.8400	+0.940%	5,658,236	+16.532%
2025-07-17	95.3400	98.1600	95.1300	97.9200	+2.545%	5,686,086	+17.627%
2025-07-16	96.0000	96.0000	93.3700	95.4900	+0.347%	5,438,431	+20.620%
2025-07-15	93.7000	96.4700	93.4550	95.1600	-0.094%	8,709,072	+21.038%
2025-07-14	93.6900	95.3600	93.3800	95.2500	+1.633%	7,011,357	+20.924%
2025-07-11	93.1100	93.8000	92.6700	93.7200	+0.064%	4,276,942	+22.898%
2025-07-10	93.0000	93.9250	92.6600	93.6600	+0.656%	4,662,227	+22.977%
2025-07-09	93.4300	93.7150	92.8150	93.0500	+0.388%	3,991,589	+23.783%
2025-07-08	93.2500	93.5450	92.4710	92.6900	-0.601%	4,319,198	+24.264%
2025-07-07	92.6700	93.7900	92.4700	93.2500	+0.887%	4,348,231	+23.517%
2025-07-03	92.1900	92.8450	91.9600	92.4300	+0.369%	2,407,731	+24.613%
2025-07-02	90.9400	92.3000	90.5800	92.0900	+1.589%	4,257,302	+25.073%
2025-07-01	90.7400	91.1100	89.6400	90.6500	-0.505%	4,343,324	+27.060%
2025-06-30	91.6800	91.9586	90.3450	91.1100	-0.077%	5,596,567	+26.419%
2025-06-27	90.0400	91.7700	89.4500	91.1800	+1.266%	6,279,106	+26.322%
2025-06-26	90.2100	90.5700	89.7500	90.0400	+0.044%	4,527,851	+27.921%
2025-06-25	91.3800	91.4200	89.7900	90.0000	-1.316%	4,496,330	+27.978%
2025-06-24	90.3900	91.5600	90.2200	91.2000	+1.752%	3,910,776	+26.294%
2025-06-23	90.9900	90.9900	87.4100	89.6300	-2.172%	9,338,035	+28.506%
2025-06-20	92.1200	92.6400	91.5200	91.6200	+0.022%	6,110,726	+25.715%
2025-06-18	89.9500	92.0800	89.8550	91.6000	+2.039%	5,008,611	+25.742%
2025-06-17	90.0400	90.5400	89.1700	89.7700	-0.796%	3,622,105	+28.306%
2025-06-16	89.2400	90.5600	88.8000	90.4900	+2.133%	3,941,534	+27.285%
2025-06-13	88.7300	89.6100	88.1900	88.6000	-1.237%	3,527,984	+30.000%
2025-06-12	89.1000	89.7100	88.6900	89.7100	+0.167%	3,002,568	+28.391%
2025-06-11	89.8400	90.1100	89.2750	89.5600	-0.489%	3,067,576	+28.607%
2025-06-10	89.6800	90.4600	89.4800	90.0000	-0.011%	2,745,613	+27.978%
2025-06-09	90.3100	90.5000	89.7000	90.0100	-0.343%	2,536,010	+27.964%
2025-06-06	89.4100	90.3900	89.1200	90.3200	+1.964%	2,263,353	+27.524%
2025-06-05	88.5900	88.8760	88.1300	88.5800	+0.283%	3,214,338	+30.029%
2025-06-04	89.2200	89.6642	88.3200	88.3300	-1.108%	4,026,670	+30.397%
2025-06-03	88.7800	89.7970	88.4400	89.3200	+0.382%	3,199,545	+28.952%
2025-06-02	88.2000	89.0100	87.8000	88.9800	+0.418%	2,449,633	+29.445%
2025-05-30	88.8000	88.8450	87.9600	88.6100	-0.516%	6,337,730	+29.985%
2025-05-29	89.3500	89.8700	88.5200	89.0700	+0.304%	3,767,714	+29.314%
2025-05-28	90.0600	90.2300	88.7350	88.8000	-1.585%	3,223,529	+29.707%
2025-05-27	89.5500	90.2700	89.1900	90.2300	+1.280%	3,793,052	+27.652%
2025-05-23	88.1700	89.4900	87.8800	89.0900	-0.101%	2,974,340	+29.285%
2025-05-22	88.7500	89.6500	88.5300	89.1800	+0.315%	3,696,017	+29.155%
2025-05-21	89.6500	89.9700	88.8300	88.9000	-1.332%	6,474,951	+29.561%
2025-05-20	89.8300	90.4242	89.4901	90.1000	-0.255%	3,286,939	+27.836%
2025-05-19	89.6400	90.6250	89.0018	90.3300	+0.289%	3,429,501	+27.510%
2025-05-16	89.6100	90.5000	89.3500	90.0700	+0.761%	6,290,943	+27.878%
2025-05-15	87.8800	89.5300	87.7650	89.3900	+1.649%	3,692,255	+28.851%
2025-05-14	88.0700	88.2300	87.6199	87.9400	+0.011%	3,006,779	+30.976%
2025-05-13	87.2500	88.4600	86.9700	87.9300	+0.953%	3,073,779	+30.991%
2025-05-12	87.9550	88.5500	86.5200	87.1000	+1.385%	4,648,688	+32.239%
2025-05-09	86.0000	86.3800	85.6900	85.9100	+0.480%	3,855,268	+34.071%
2025-05-08	84.5400	86.1900	84.5400	85.5000	+1.846%	4,467,652	+34.713%
2025-05-07	82.9100	84.2600	82.9100	83.9500	+1.254%	4,827,901	+37.201%
2025-05-06	81.1200	83.5500	81.1200	82.9100	+0.888%	4,368,683	+38.922%
2025-05-05	81.4700	82.7800	81.1900	82.1800	+0.049%	2,710,609	+40.156%
2025-05-02	82.3500	83.3100	81.9700	82.1400	+1.520%	4,335,045	+40.224%
2025-05-01	80.0100	81.5300	79.7200	80.9100	+0.622%	3,275,889	+42.356%
2025-04-30	78.8800	80.6000	77.7700	80.4100	+0.462%	4,856,972	+43.241%
2025-04-29	78.7500	80.3600	78.5600	80.0400	+1.432%	3,142,162	+43.903%
2025-04-28	78.9500	79.5000	78.5300	78.9100	+0.331%	2,995,504	+45.964%
2025-04-25	78.7100	79.1600	78.1700	78.6500	-0.089%	2,508,275	+46.446%
2025-04-24	77.6900	79.2200	77.4900	78.7200	+1.274%	4,898,015	+46.316%
2025-04-23	77.9100	79.6800	77.4800	77.7300	+1.861%	3,764,119	+48.180%
2025-04-22	75.4000	76.7067	75.3500	76.3100	+3.066%	3,789,221	+50.937%
2025-04-21	75.3900	75.7300	73.5500	74.0400	-3.013%	2,627,415	+55.565%
2025-04-17	75.9500	77.4997	75.2600	76.3400	+0.805%	4,318,572	+50.878%
2025-04-16	77.6800	77.8320	75.2100	75.7300	-2.623%	5,147,348	+52.093%
2025-04-15	78.2300	79.0600	77.4400	77.7700	+0.322%	3,813,811	+48.103%
2025-04-14	78.0200	79.0500	76.9279	77.5200	-0.193%	4,435,368	+48.581%
2025-04-11	73.6100	78.6700	72.5000	77.6700	+1.384%	6,804,438	+48.294%
2025-04-10	77.6300	78.5200	74.6300	76.6100	-3.453%	5,387,153	+50.346%
2025-04-09	72.1100	80.1550	72.1100	79.3500	+7.959%	6,400,857	+45.154%
2025-04-08	76.9600	77.6600	72.1300	73.5000	-0.796%	4,832,861	+56.707%
2025-04-07	71.3400	76.3050	70.4600	74.0900	+1.064%	7,460,992	+55.460%
2025-04-04	77.0400	78.7300	72.9300	73.3100	-8.259%	6,697,144	+57.114%
2025-04-03	81.2350	81.9500	79.7800	79.9100	-5.118%	5,262,466	+44.137%
2025-04-02	83.0100	84.5500	82.5600	84.2200	+0.537%	3,191,062	+36.761%
2025-04-01	83.7300	84.1499	82.5850	83.7700	-0.119%	2,881,914	+37.496%
2025-03-31	81.8100	84.3050	81.3400	83.8700	+1.402%	4,254,581	+37.332%
2025-03-28	84.2400	84.8500	82.4802	82.7100	-2.095%	2,643,715	+39.258%
2025-03-27	84.9400	85.2200	83.8650	84.4800	-0.717%	3,171,277	+36.340%
2025-03-26	85.6200	86.0700	84.6300	85.0900	-0.188%	2,370,638	+35.363%
2025-03-25	85.1500	85.9500	84.5900	85.2500	+0.649%	2,318,822	+35.109%
2025-03-24	84.6000	85.4150	84.2600	84.7000	+1.376%	2,446,498	+35.986%
2025-03-21	83.6200	84.1350	82.6700	83.5500	-0.453%	9,273,292	+37.858%
2025-03-20	83.2600	84.3700	83.1550	83.9300	+0.036%	2,963,217	+37.233%
2025-03-19	82.8000	84.4400	82.1900	83.9000	+1.525%	3,558,625	+37.282%
2025-03-18	82.3900	83.0200	81.9500	82.6400	+0.267%	4,297,146	+39.376%
2025-03-17	81.6900	83.2300	81.4350	82.4200	+0.820%	4,365,406	+39.748%
2025-03-14	80.3600	81.9500	79.9100	81.7500	+2.624%	4,104,613	+40.893%
2025-03-13	81.0800	81.0800	79.2500	79.6600	-1.362%	4,053,794	+44.590%
2025-03-12	82.0000	82.0700	79.2400	80.7600	-0.358%	5,391,503	+42.620%
2025-03-11	83.8700	84.1100	80.7900	81.0500	-3.787%	7,689,688	+42.110%
2025-03-10	83.8500	86.5800	83.3647	84.2400	-1.864%	4,857,115	+36.728%
2025-03-07	84.3100	86.1400	83.8900	85.8400	+1.358%	5,874,707	+34.180%
2025-03-06	85.5300	86.0500	83.9705	84.6900	-2.160%	3,571,735	+36.002%
2025-03-05	85.6600	87.1800	85.1836	86.5600	+1.192%	4,008,536	+33.064%
2025-03-04	87.4400	87.8700	84.3000	85.5400	-3.181%	4,825,024	+34.650%
2025-03-03	89.5900	90.3400	87.7006	88.3500	-0.675%	4,070,538	+30.368%
2025-02-28	87.2000	88.9500	87.0600	88.9500	+2.371%	6,755,305	+29.488%
2025-02-27	86.7000	87.9900	86.4500	86.8900	+0.637%	3,046,286	+32.558%
2025-02-26	87.1900	88.1600	86.1850	86.3400	-0.473%	3,531,477	+33.403%
2025-02-25	88.3800	88.4300	85.8600	86.7500	-1.432%	5,501,405	+32.772%
2025-02-24	87.4800	88.3850	86.5600	88.0100	+0.871%	6,153,890	+30.871%
2025-02-21	87.4900	87.8900	86.8400	87.2500	+0.103%	5,429,382	+32.011%
2025-02-20	88.5000	88.5300	86.0200	87.1600	-1.302%	5,757,032	+32.148%
2025-02-19	88.4100	88.9300	87.5900	88.3100	-0.664%	3,942,120	+30.427%
2025-02-18	88.8700	89.4400	88.1100	88.9000	+1.207%	6,402,114	+29.561%
2025-02-14	87.4000	88.2500	87.2750	87.8400	+1.105%	4,962,076	+31.125%
2025-02-13	85.7300	87.2050	85.5100	86.8800	+1.828%	3,173,861	+32.574%
2025-02-12	84.7500	85.7200	84.3400	85.3200	-0.211%	2,752,628	+34.998%
2025-02-11	84.8500	85.5800	84.4400	85.5000	+0.553%	2,284,025	+34.713%
2025-02-10	86.1500	86.3900	84.6850	85.0300	-1.300%	2,260,070	+35.458%
2025-02-07	86.6000	86.9800	85.9100	86.1500	-0.289%	3,073,740	+33.697%
2025-02-06	86.3100	86.5000	85.8300	86.4000	+0.770%	2,416,764	+33.310%
2025-02-05	85.3900	85.9700	84.8900	85.7400	+1.037%	3,132,918	+34.336%
2025-02-04	85.0300	85.2800	84.4150	84.8600	-0.387%	2,970,214	+35.729%
2025-02-03	84.6100	85.6500	83.7500	85.1900	-0.861%	3,170,886	+35.204%
2025-01-31	86.4400	86.8700	85.7800	85.9300	-0.659%	3,397,746	+34.039%
2025-01-30	86.7300	87.5300	86.0500	86.5000	+0.535%	2,754,476	+33.156%
2025-01-29	85.8300	87.7000	85.8300	86.0400	-0.347%	3,163,260	+33.868%
2025-01-28	85.4100	86.6900	85.3900	86.3400	+0.512%	2,992,193	+33.403%
2025-01-27	85.2000	85.9300	84.7200	85.9000	+0.128%	2,789,313	+34.086%
2025-01-24	84.4600	86.3400	84.4200	85.7900	+1.251%	4,225,427	+34.258%
2025-01-23	84.3900	85.5500	84.1200	84.7300	+0.474%	3,050,728	+35.938%
2025-01-22	84.7900	85.8100	83.8700	84.3300	-0.706%	4,102,295	+36.582%
2025-01-21	83.3400	85.0000	83.3400	84.9300	+1.969%	4,325,737	+35.618%
2025-01-17	82.3400	83.6700	81.3600	83.2900	+1.264%	4,583,203	+38.288%
2025-01-16	81.7200	82.4750	81.0405	82.2500	+0.256%	5,045,455	+40.036%
2025-01-15	79.1000	82.1365	79.1000	82.0400	+8.033%	9,050,799	+40.395%
2025-01-14	75.9700	76.7400	75.7200	75.9400	-0.223%	4,627,360	+51.672%
2025-01-13	75.1500	76.1400	74.9100	76.1100	+0.915%	3,854,049	+51.334%
2025-01-10	77.4000	77.8500	75.3900	75.4200	-3.246%	3,359,161	+52.718%
2025-01-08	77.9000	78.0100	76.7800	77.9500	-0.013%	2,686,195	+47.761%
2025-01-07	78.1300	78.4900	77.0600	77.9600	+0.051%	4,122,666	+47.742%
2025-01-06	77.7800	78.6895	77.6000	77.9200	+1.287%	3,214,792	+47.818%
2025-01-03	77.0100	77.3600	76.1400	76.9300	-0.620%	2,984,453	+49.721%
2025-01-02	77.2400	77.9300	76.9100	77.4100	+0.755%	3,141,714	+48.792%
2024-12-31	77.3300	77.4900	76.6300	76.8300	-0.363%	2,234,544	+49.915%
2024-12-30	76.7400	77.3100	76.2200	77.1100	-0.593%	1,698,114	+49.371%
2024-12-27	77.9100	78.4600	77.0850	77.5700	-0.996%	1,994,280	+48.485%
2024-12-26	77.7500	78.4900	77.5700	78.3500	+0.384%	1,388,416	+47.007%
2024-12-24	77.5800	78.2969	77.3300	78.0500	+0.619%	1,229,365	+47.572%
2024-12-23	76.9400	77.6500	76.8200	77.5700	-0.064%	2,541,748	+48.485%
2024-12-20	76.9000	78.0200	76.0900	77.6200	+1.584%	10,496,124	+48.390%
2024-12-19	76.6000	77.4795	75.8700	76.4100	+0.778%	5,545,852	+50.739%
2024-12-18	78.2400	78.5300	75.7800	75.8200	-3.352%	4,513,520	+51.912%
2024-12-17	78.6600	79.2800	78.2800	78.4500	-0.797%	3,828,014	+46.820%
2024-12-16	79.0500	79.5450	78.6500	79.0800	+0.317%	3,182,710	+45.650%
2024-12-13	80.0900	80.0900	78.5500	78.8300	-0.930%	2,869,244	+46.112%
2024-12-12	79.5000	80.0150	79.0000	79.5700	-0.126%	4,342,788	+44.753%
2024-12-11	80.9700	81.1500	78.5900	79.6700	-1.178%	4,648,615	+44.571%
2024-12-10	80.6300	81.0200	79.9739	80.6200	+0.012%	3,508,282	+42.868%
2024-12-09	81.3700	81.5900	80.5000	80.6100	+0.124%	5,461,986	+42.885%
2024-12-06	81.3300	81.6900	80.0701	80.5100	-1.203%	2,423,817	+43.063%
2024-12-05	80.2700	82.1800	80.2000	81.4900	+1.621%	3,494,443	+41.342%
2024-12-04	80.7700	80.9900	79.8950	80.1900	-0.816%	2,582,690	+43.634%
2024-12-03	81.8700	82.0800	80.8050	80.8500	-0.321%	2,751,645	+42.461%
2024-12-02	82.1000	82.2500	80.9500	81.1100	-0.928%	2,714,462	+42.005%
2024-11-29	82.1500	82.7200	81.8700	81.8700	+0.159%	2,013,393	+40.686%
2024-11-27	81.4900	82.0800	81.2400	81.7400	+0.578%	2,684,860	+40.910%
2024-11-26	80.9100	81.4000	80.2550	81.2700	+0.062%	3,099,574	+41.725%
2024-11-25	80.5000	81.6200	80.3600	81.2200	+1.348%	4,590,098	+41.812%
2024-11-22	79.0200	80.2300	78.9600	80.1400	+1.597%	2,600,365	+43.723%
2024-11-21	78.5000	79.1999	78.1063	78.8800	+1.297%	2,719,838	+46.019%
2024-11-20	77.9000	77.9719	77.1300	77.8700	+0.335%	3,347,236	+47.913%
2024-11-19	77.8100	78.4400	77.5900	77.6100	-1.322%	2,112,083	+48.409%
2024-11-18	78.1050	78.6800	77.8700	78.6500	+0.460%	2,426,986	+46.446%
2024-11-15	77.4900	78.4250	77.4900	78.2900	+0.928%	3,990,570	+47.120%
2024-11-14	77.7900	78.3100	77.4201	77.5700	-0.052%	4,117,685	+48.485%
2024-11-13	78.1200	78.7500	77.5000	77.6100	-0.436%	4,928,865	+48.409%
2024-11-12	78.5200	78.8200	77.8650	77.9500	-0.928%	3,210,609	+47.761%
2024-11-11	77.9900	79.1300	77.8150	78.6800	+2.102%	3,053,854	+46.390%
2024-11-08	78.0000	78.1400	77.0600	77.0600	-0.811%	3,048,561	+49.468%
2024-11-07	77.8500	78.1899	77.2600	77.6900	-0.652%	3,622,213	+48.256%
2024-11-06	80.2200	80.2900	77.7800	78.2000	+2.881%	6,087,814	+47.289%
2024-11-05	75.1600	76.2100	75.1000	76.0100	+1.347%	2,440,861	+51.533%
2024-11-04	75.3500	75.6200	74.3000	75.0000	-0.412%	3,669,574	+53.573%
2024-11-01	75.4600	76.3400	75.2800	75.3100	-0.066%	2,488,161	+52.941%
2024-10-31	75.9200	76.2100	75.0300	75.3600	-0.751%	3,312,970	+52.840%
2024-10-30	76.5000	76.9500	75.7100	75.9300	-0.823%	3,603,419	+51.692%
2024-10-29	76.5100	77.0900	76.4100	76.5600	+0.065%	2,271,804	+50.444%
2024-10-28	75.7200	76.9800	75.5450	76.5100	+1.742%	3,034,824	+50.542%
2024-10-25	76.4700	76.6000	75.1600	75.2000	-1.699%	2,221,936	+53.165%
2024-10-24	76.5000	76.7300	76.1030	76.5000	+0.170%	2,219,814	+50.562%
2024-10-23	75.8000	76.4000	75.6850	76.3700	+0.606%	4,537,370	+50.818%
2024-10-22	75.6600	76.0800	75.4250	75.9100	+0.040%	2,669,598	+51.732%
2024-10-21	76.2000	76.2900	75.6300	75.8800	-1.030%	2,252,038	+51.792%
2024-10-18	77.7400	77.7500	76.5000	76.6700	-1.389%	4,409,895	+50.228%
2024-10-17	77.7100	78.0300	77.3800	77.7500	+0.582%	3,071,880	+48.141%
2024-10-16	76.3100	77.4700	76.0500	77.3000	+1.404%	3,291,044	+49.004%
2024-10-15	77.0000	77.6700	76.1500	76.2300	-0.366%	6,320,446	+51.095%
2024-10-14	74.7700	76.6100	74.4500	76.5100	+3.183%	5,561,221	+50.542%
2024-10-11	75.2200	76.1500	72.7600	74.1500	-0.403%	9,976,958	+55.334%
2024-10-10	73.7700	74.4700	73.6600	74.4500	+0.581%	3,994,599	+54.708%
2024-10-09	73.3800	74.2000	73.2600	74.0200	+1.120%	3,728,492	+55.607%
2024-10-08	72.6900	73.3450	72.6600	73.2000	+1.049%	3,682,372	+57.350%
2024-10-07	72.0000	72.7300	71.8400	72.4400	+0.639%	2,978,508	+59.001%