BK
Bank of New York Mellon Corporation
stockNYSE
InactiveMay 20, 2026
137.16USD+0.616%(+0.84)3,073,291
BK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 136.91 | 138.63 | 135.70 | 137.16 | +0.616% | 3,073,291 | 0.000% |
| 2026-05-19 | 135.93 | 137.81 | 134.75 | 136.32 | -0.190% | 3,373,783 | +0.616% |
| 2026-05-18 | 135.07 | 137.16 | 134.39 | 136.58 | +1.155% | 2,512,437 | +0.425% |
| 2026-05-15 | 134.61 | 137.78 | 134.22 | 135.02 | -0.706% | 4,156,188 | +1.585% |
| 2026-05-14 | 135.77 | 136.36 | 134.74 | 135.98 | +0.733% | 2,874,000 | +0.868% |
| 2026-05-13 | 132.39 | 136.27 | 132.20 | 134.99 | +1.162% | 4,098,112 | +1.608% |
| 2026-05-12 | 132.15 | 134.08 | 131.00 | 133.44 | +0.717% | 2,924,212 | +2.788% |
| 2026-05-11 | 130.46 | 132.55 | 130.23 | 132.49 | +1.525% | 3,606,133 | +3.525% |
| 2026-05-08 | 131.34 | 131.62 | 130.16 | 130.50 | -0.145% | 3,881,608 | +5.103% |
| 2026-05-07 | 133.45 | 134.70 | 130.44 | 130.69 | -2.207% | 3,942,758 | +4.951% |
| 2026-05-06 | 132.47 | 134.35 | 132.09 | 133.64 | +0.967% | 4,044,467 | +2.634% |
| 2026-05-05 | 132.03 | 133.35 | 131.50 | 132.36 | +0.364% | 3,435,978 | +3.626% |
| 2026-05-04 | 133.34 | 133.43 | 131.17 | 131.88 | -1.420% | 2,600,470 | +4.004% |
| 2026-05-01 | 134.77 | 135.94 | 133.72 | 133.78 | -0.439% | 2,600,750 | +2.527% |
| 2026-04-30 | 132.02 | 135.48 | 131.47 | 134.37 | +1.588% | 6,068,061 | +2.076% |
| 2026-04-29 | 133.62 | 134.17 | 130.90 | 132.27 | -0.951% | 3,494,658 | +3.697% |
| 2026-04-28 | 134.88 | 135.91 | 133.47 | 133.54 | -0.692% | 2,886,701 | +2.711% |
| 2026-04-27 | 133.34 | 134.91 | 133.34 | 134.47 | +0.313% | 3,965,523 | +2.000% |
| 2026-04-24 | 135.42 | 135.56 | 134.00 | 134.05 | -1.012% | 2,790,284 | +2.320% |
| 2026-04-23 | 135.67 | 136.99 | 133.73 | 135.42 | -0.339% | 2,938,797 | +1.285% |
| 2026-04-22 | 138.53 | 138.64 | 135.47 | 135.88 | -1.479% | 3,351,153 | +0.942% |
| 2026-04-21 | 136.11 | 139.15 | 135.32 | 137.92 | +1.884% | 4,529,882 | -0.551% |
| 2026-04-20 | 134.76 | 136.77 | 134.56 | 135.37 | +0.200% | 3,846,718 | +1.322% |
| 2026-04-17 | 135.96 | 137.54 | 134.84 | 135.10 | +0.193% | 6,832,963 | +1.525% |
| 2026-04-16 | 134.68 | 135.80 | 132.12 | 134.84 | +2.182% | 7,183,514 | +1.721% |
| 2026-04-15 | 131.10 | 132.35 | 130.03 | 131.96 | +1.111% | 4,235,343 | +3.941% |
| 2026-04-14 | 129.56 | 130.59 | 128.48 | 130.51 | +1.053% | 3,802,827 | +5.095% |
| 2026-04-13 | 126.75 | 129.22 | 126.42 | 129.15 | +1.246% | 3,573,894 | +6.202% |
| 2026-04-10 | 128.57 | 128.65 | 126.90 | 127.56 | -0.793% | 2,893,073 | +7.526% |
| 2026-04-09 | 127.55 | 128.72 | 127.11 | 128.58 | +0.500% | 3,035,502 | +6.673% |
| 2026-04-08 | 126.27 | 128.38 | 126.18 | 127.94 | +2.664% | 4,289,149 | +7.207% |
| 2026-04-07 | 123.18 | 125.25 | 122.97 | 124.62 | +0.801% | 3,668,470 | +10.063% |
| 2026-04-06 | 122.18 | 124.14 | 122.17 | 123.63 | +1.228% | 3,307,840 | +10.944% |
| 2026-04-02 | 119.03 | 122.43 | 118.58 | 122.13 | +0.959% | 3,248,748 | +12.307% |
| 2026-04-01 | 120.33 | 121.91 | 119.67 | 120.97 | +1.973% | 3,854,283 | +13.383% |
| 2026-03-31 | 116.58 | 118.95 | 115.40 | 118.63 | +2.995% | 4,916,757 | +15.620% |
| 2026-03-30 | 115.71 | 116.10 | 114.40 | 115.18 | +0.454% | 4,892,511 | +19.083% |
| 2026-03-27 | 115.37 | 116.47 | 114.30 | 114.66 | -1.706% | 2,148,582 | +19.623% |
| 2026-03-26 | 117.39 | 118.12 | 116.12 | 116.65 | -1.136% | 2,619,989 | +17.583% |
| 2026-03-25 | 118.91 | 119.67 | 116.95 | 117.99 | +0.076% | 3,726,376 | +16.247% |
| 2026-03-24 | 115.90 | 118.90 | 115.16 | 117.90 | +1.323% | 3,787,624 | +16.336% |
| 2026-03-23 | 116.94 | 117.36 | 115.15 | 116.36 | +1.235% | 3,818,658 | +17.876% |
| 2026-03-20 | 114.85 | 115.37 | 113.76 | 114.94 | +0.035% | 7,449,923 | +19.332% |
| 2026-03-19 | 113.66 | 115.55 | 112.94 | 114.90 | +0.209% | 3,743,006 | +19.373% |
| 2026-03-18 | 115.58 | 117.06 | 114.45 | 114.66 | -1.257% | 2,918,805 | +19.623% |
| 2026-03-17 | 116.66 | 117.80 | 115.57 | 116.12 | +0.641% | 2,075,452 | +18.119% |
| 2026-03-16 | 117.12 | 118.05 | 115.22 | 115.38 | -0.680% | 3,435,223 | +18.877% |
| 2026-03-13 | 117.72 | 118.05 | 115.37 | 116.17 | -0.811% | 2,984,281 | +18.068% |
| 2026-03-12 | 115.28 | 117.24 | 114.58 | 117.12 | 0.000% | 4,330,592 | +17.111% |
| 2026-03-11 | 115.00 | 117.22 | 114.06 | 117.12 | +1.473% | 3,012,725 | +17.111% |
| 2026-03-10 | 115.38 | 117.15 | 114.21 | 115.42 | +0.278% | 2,458,513 | +18.836% |
| 2026-03-09 | 113.15 | 115.69 | 111.71 | 115.10 | -0.113% | 3,556,249 | +19.166% |
| 2026-03-06 | 114.97 | 115.29 | 112.15 | 115.23 | -1.268% | 2,923,069 | +19.032% |
| 2026-03-05 | 117.78 | 118.27 | 115.30 | 116.71 | -1.419% | 3,193,907 | +17.522% |
| 2026-03-04 | 118.83 | 119.18 | 117.62 | 118.39 | +0.373% | 2,425,737 | +15.854% |
| 2026-03-03 | 117.00 | 118.95 | 115.10 | 117.95 | -1.272% | 2,779,232 | +16.287% |
| 2026-03-02 | 117.01 | 120.41 | 116.61 | 119.47 | +0.311% | 2,643,637 | +14.807% |
| 2026-02-27 | 119.72 | 121.86 | 116.76 | 119.10 | -2.064% | 5,821,627 | +15.164% |
| 2026-02-26 | 120.52 | 123.14 | 120.52 | 121.61 | +1.081% | 3,555,452 | +12.787% |
| 2026-02-25 | 118.00 | 120.46 | 117.00 | 120.31 | +3.226% | 4,018,316 | +14.005% |
| 2026-02-24 | 114.92 | 117.44 | 114.11 | 116.55 | +0.874% | 4,149,016 | +17.683% |
| 2026-02-23 | 117.68 | 119.00 | 114.12 | 115.54 | -2.242% | 3,464,030 | +18.712% |
| 2026-02-20 | 118.12 | 119.20 | 117.14 | 118.19 | +0.025% | 3,453,152 | +16.050% |
| 2026-02-19 | 118.52 | 119.13 | 116.55 | 118.16 | -1.113% | 2,212,132 | +16.080% |
| 2026-02-18 | 119.06 | 120.54 | 118.67 | 119.49 | +0.581% | 4,359,442 | +14.788% |
| 2026-02-17 | 118.00 | 120.19 | 118.00 | 118.80 | +0.900% | 2,960,597 | +15.455% |
| 2026-02-13 | 114.15 | 117.84 | 112.83 | 117.74 | +2.463% | 3,675,678 | +16.494% |
| 2026-02-12 | 122.17 | 123.11 | 113.46 | 114.91 | -5.579% | 6,563,087 | +19.363% |
| 2026-02-11 | 126.90 | 127.83 | 121.64 | 121.70 | -3.756% | 5,800,530 | +12.703% |
| 2026-02-10 | 127.41 | 128.76 | 123.46 | 126.45 | -0.909% | 5,230,218 | +8.470% |
| 2026-02-09 | 124.23 | 128.00 | 123.78 | 127.61 | +2.646% | 3,614,594 | +7.484% |
| 2026-02-06 | 122.06 | 124.46 | 122.06 | 124.32 | +3.162% | 3,904,134 | +10.328% |
| 2026-02-05 | 120.35 | 121.39 | 119.30 | 120.51 | -0.668% | 3,223,903 | +13.816% |
| 2026-02-04 | 119.53 | 122.03 | 118.86 | 121.32 | +1.676% | 4,160,254 | +13.056% |
| 2026-02-03 | 122.09 | 122.59 | 117.83 | 119.32 | -1.883% | 3,419,093 | +14.951% |
| 2026-02-02 | 119.89 | 121.80 | 119.85 | 121.61 | +1.409% | 3,056,711 | +12.787% |
| 2026-01-30 | 120.10 | 120.57 | 119.09 | 119.92 | -1.292% | 3,059,588 | +14.376% |
| 2026-01-29 | 119.74 | 121.58 | 118.84 | 121.49 | +2.178% | 3,901,223 | +12.898% |
| 2026-01-28 | 118.95 | 119.14 | 117.96 | 118.90 | +0.025% | 2,455,425 | +15.357% |
| 2026-01-27 | 119.25 | 119.82 | 118.56 | 118.87 | -0.126% | 2,660,045 | +15.387% |
| 2026-01-26 | 118.14 | 119.18 | 117.68 | 119.02 | +1.199% | 3,100,887 | +15.241% |
| 2026-01-23 | 119.15 | 119.52 | 117.34 | 117.61 | -2.138% | 3,912,090 | +16.623% |
| 2026-01-22 | 120.72 | 121.47 | 119.95 | 120.18 | +0.351% | 3,435,629 | +14.129% |
| 2026-01-21 | 121.00 | 121.82 | 119.18 | 119.76 | -0.762% | 4,291,614 | +14.529% |
| 2026-01-20 | 119.84 | 121.78 | 119.40 | 120.68 | -0.536% | 5,137,647 | +13.656% |
| 2026-01-16 | 123.78 | 124.35 | 121.27 | 121.33 | -2.130% | 4,720,805 | +13.047% |
| 2026-01-15 | 125.23 | 125.89 | 123.08 | 123.97 | -0.498% | 3,698,661 | +10.640% |
| 2026-01-14 | 122.89 | 124.93 | 122.67 | 124.59 | +1.350% | 6,128,094 | +10.089% |
| 2026-01-13 | 121.26 | 123.01 | 119.88 | 122.93 | +1.881% | 7,290,650 | +11.576% |
| 2026-01-12 | 119.05 | 120.70 | 118.50 | 120.66 | +1.361% | 3,793,895 | +13.675% |
| 2026-01-09 | 119.73 | 120.78 | 119.02 | 119.04 | -0.841% | 2,967,893 | +15.222% |
| 2026-01-08 | 120.32 | 121.28 | 119.41 | 120.05 | -0.332% | 2,869,893 | +14.252% |
| 2026-01-07 | 121.62 | 122.11 | 120.18 | 120.45 | -0.709% | 2,820,534 | +13.873% |
| 2026-01-06 | 122.01 | 122.04 | 119.86 | 121.31 | +0.223% | 3,607,485 | +13.066% |
| 2026-01-05 | 117.50 | 122.36 | 117.15 | 121.04 | +3.418% | 6,010,362 | +13.318% |
| 2026-01-02 | 116.01 | 117.06 | 115.31 | 117.04 | +0.818% | 3,174,303 | +17.191% |
| 2025-12-31 | 117.00 | 117.10 | 116.04 | 116.09 | -0.667% | 1,913,581 | +18.150% |
| 2025-12-30 | 117.69 | 117.69 | 116.58 | 116.87 | -0.511% | 2,206,631 | +17.361% |
| 2025-12-29 | 117.61 | 118.00 | 117.04 | 117.47 | 0.000% | 2,693,724 | +16.762% |
| 2025-12-26 | 118.02 | 118.36 | 117.28 | 117.47 | -0.634% | 1,534,240 | +16.762% |
| 2025-12-24 | 117.33 | 118.43 | 117.02 | 118.22 | +0.853% | 1,424,048 | +16.021% |
| 2025-12-23 | 117.20 | 118.13 | 116.96 | 117.22 | -0.034% | 2,656,842 | +17.011% |
| 2025-12-22 | 116.39 | 117.59 | 116.04 | 117.26 | +1.226% | 3,826,645 | +16.971% |
| 2025-12-19 | 114.58 | 116.09 | 114.58 | 115.84 | +1.215% | 8,474,457 | +18.405% |
| 2025-12-18 | 114.35 | 115.31 | 113.91 | 114.45 | +0.784% | 2,875,125 | +19.843% |
| 2025-12-17 | 114.35 | 115.44 | 113.45 | 113.56 | -0.691% | 3,766,282 | +20.782% |
| 2025-12-16 | 117.03 | 117.06 | 114.08 | 114.35 | -2.232% | 5,193,811 | +19.948% |
| 2025-12-15 | 117.56 | 118.02 | 116.50 | 116.96 | -0.060% | 3,550,650 | +17.271% |
| 2025-12-12 | 118.97 | 119.18 | 116.75 | 117.03 | -1.390% | 3,422,546 | +17.201% |
| 2025-12-11 | 117.85 | 119.40 | 117.58 | 118.68 | +0.253% | 4,791,252 | +15.571% |
| 2025-12-10 | 116.16 | 118.88 | 114.70 | 118.38 | +2.113% | 5,247,279 | +15.864% |
| 2025-12-09 | 114.55 | 117.29 | 114.52 | 115.93 | +1.302% | 3,823,644 | +18.313% |
| 2025-12-08 | 114.39 | 114.99 | 113.78 | 114.44 | +0.368% | 3,061,763 | +19.853% |
| 2025-12-05 | 113.41 | 114.96 | 113.40 | 114.02 | +0.061% | 2,631,589 | +20.295% |
| 2025-12-04 | 113.21 | 114.42 | 113.21 | 113.95 | +0.760% | 2,561,168 | +20.369% |
| 2025-12-03 | 112.10 | 113.77 | 112.00 | 113.09 | +0.901% | 2,596,187 | +21.284% |
| 2025-12-02 | 112.23 | 113.03 | 111.81 | 112.08 | +0.241% | 2,962,748 | +22.377% |
| 2025-12-01 | 111.77 | 112.64 | 111.43 | 111.81 | -0.259% | 2,887,004 | +22.672% |
| 2025-11-28 | 112.06 | 112.73 | 111.45 | 112.10 | +0.637% | 1,723,850 | +22.355% |
| 2025-11-26 | 109.60 | 112.02 | 109.27 | 111.39 | +2.071% | 3,075,190 | +23.135% |
| 2025-11-25 | 108.45 | 109.30 | 107.41 | 109.13 | +0.981% | 3,155,616 | +25.685% |
| 2025-11-24 | 106.60 | 108.20 | 105.49 | 108.07 | +1.541% | 5,511,408 | +26.918% |
| 2025-11-21 | 106.95 | 107.62 | 105.42 | 106.43 | -0.028% | 4,199,055 | +28.873% |
| 2025-11-20 | 108.79 | 109.62 | 106.22 | 106.46 | -0.977% | 2,565,946 | +28.837% |
| 2025-11-19 | 107.28 | 108.14 | 106.86 | 107.51 | +0.009% | 3,242,904 | +27.579% |
| 2025-11-18 | 106.50 | 108.13 | 105.85 | 107.50 | +0.684% | 3,766,506 | +27.591% |
| 2025-11-17 | 110.46 | 110.73 | 106.70 | 106.77 | -3.358% | 3,547,600 | +28.463% |
| 2025-11-14 | 110.62 | 112.01 | 109.50 | 110.48 | -0.504% | 4,468,254 | +24.149% |
| 2025-11-13 | 112.25 | 112.86 | 110.75 | 111.04 | -1.420% | 2,830,476 | +23.523% |
| 2025-11-12 | 111.82 | 113.74 | 111.61 | 112.64 | +1.249% | 3,090,943 | +21.768% |
| 2025-11-11 | 110.90 | 111.94 | 110.87 | 111.25 | +0.261% | 2,088,776 | +23.290% |
| 2025-11-10 | 109.55 | 111.46 | 109.45 | 110.96 | +1.204% | 2,547,058 | +23.612% |
| 2025-11-07 | 108.06 | 109.67 | 107.36 | 109.64 | +1.125% | 3,293,004 | +25.100% |
| 2025-11-06 | 108.53 | 109.04 | 107.73 | 108.42 | -0.248% | 3,254,557 | +26.508% |
| 2025-11-05 | 108.18 | 109.06 | 107.29 | 108.69 | +0.639% | 2,036,540 | +26.194% |
| 2025-11-04 | 107.07 | 108.56 | 106.26 | 108.00 | -0.056% | 3,738,615 | +27.000% |
| 2025-11-03 | 108.02 | 108.53 | 106.86 | 108.06 | +0.120% | 3,386,825 | +26.929% |
| 2025-10-31 | 107.32 | 108.28 | 106.71 | 107.93 | +0.009% | 2,770,619 | +27.082% |
| 2025-10-30 | 106.73 | 108.76 | 106.48 | 107.92 | +0.813% | 2,369,668 | +27.094% |
| 2025-10-29 | 108.13 | 108.46 | 106.62 | 107.05 | -1.291% | 4,248,052 | +28.127% |
| 2025-10-28 | 107.98 | 108.92 | 107.47 | 108.45 | +0.809% | 3,162,709 | +26.473% |
| 2025-10-27 | 108.17 | 108.45 | 107.52 | 107.58 | -0.380% | 2,324,278 | +27.496% |
| 2025-10-24 | 107.25 | 108.58 | 107.25 | 107.99 | +1.228% | 2,250,601 | +27.012% |
| 2025-10-23 | 107.37 | 107.37 | 106.24 | 106.68 | -0.327% | 2,720,241 | +28.571% |
| 2025-10-22 | 107.14 | 107.48 | 105.36 | 107.03 | +0.028% | 3,368,079 | +28.151% |
| 2025-10-21 | 108.33 | 108.67 | 107.00 | 107.00 | -1.382% | 4,875,331 | +28.187% |
| 2025-10-20 | 106.52 | 109.05 | 106.52 | 108.50 | +2.378% | 3,982,189 | +26.415% |
| 2025-10-17 | 107.10 | 107.10 | 103.11 | 105.98 | -0.693% | 7,925,271 | +29.421% |
| 2025-10-16 | 107.70 | 110.19 | 106.03 | 106.72 | -2.029% | 6,858,847 | +28.523% |
| 2025-10-15 | 107.97 | 109.24 | 106.77 | 108.93 | +1.699% | 5,545,520 | +25.916% |
| 2025-10-14 | 105.78 | 108.20 | 105.50 | 107.11 | +0.762% | 4,087,048 | +28.055% |
| 2025-10-13 | 105.55 | 106.71 | 104.54 | 106.30 | +1.684% | 3,045,406 | +29.031% |
| 2025-10-10 | 107.17 | 107.41 | 104.37 | 104.54 | -2.134% | 3,809,811 | +31.203% |
| 2025-10-09 | 106.45 | 107.39 | 105.79 | 106.82 | +0.764% | 3,180,032 | +28.403% |
| 2025-10-08 | 107.50 | 107.53 | 105.43 | 106.01 | -0.860% | 3,413,315 | +29.384% |
| 2025-10-07 | 106.61 | 107.19 | 106.00 | 106.93 | +0.470% | 2,395,314 | +28.271% |
| 2025-10-06 | 106.81 | 107.50 | 105.37 | 106.43 | -0.159% | 2,580,554 | +28.873% |
| 2025-10-03 | 107.17 | 107.56 | 105.72 | 106.60 | +0.207% | 3,613,669 | +28.668% |
| 2025-10-02 | 107.07 | 107.31 | 105.78 | 106.38 | -0.421% | 3,009,366 | +28.934% |
| 2025-10-01 | 108.58 | 109.08 | 106.78 | 106.83 | -1.955% | 2,586,198 | +28.391% |
| 2025-09-30 | 109.33 | 110.75 | 108.06 | 108.96 | -0.720% | 3,707,098 | +25.881% |
| 2025-09-29 | 110.07 | 110.16 | 108.70 | 109.75 | +0.201% | 2,457,784 | +24.975% |
| 2025-09-26 | 109.27 | 110.28 | 108.88 | 109.53 | +0.413% | 2,095,350 | +25.226% |
| 2025-09-25 | 108.17 | 109.47 | 107.65 | 109.08 | +0.897% | 2,961,549 | +25.743% |
| 2025-09-24 | 109.18 | 109.50 | 107.82 | 108.11 | -0.506% | 2,292,811 | +26.871% |
| 2025-09-23 | 109.27 | 110.87 | 108.10 | 108.66 | -0.731% | 2,282,780 | +26.229% |
| 2025-09-22 | 107.95 | 109.72 | 107.27 | 109.46 | +0.690% | 2,905,260 | +25.306% |
| 2025-09-19 | 108.80 | 109.21 | 108.17 | 108.71 | +0.175% | 8,770,772 | +26.171% |
| 2025-09-18 | 107.14 | 108.70 | 106.81 | 108.52 | +1.411% | 2,784,212 | +26.391% |
| 2025-09-17 | 105.83 | 107.21 | 105.81 | 107.01 | +1.441% | 2,935,711 | +28.175% |
| 2025-09-16 | 106.44 | 107.00 | 104.77 | 105.49 | -0.874% | 2,369,522 | +30.022% |
| 2025-09-15 | 107.01 | 107.01 | 106.10 | 106.42 | -0.056% | 2,523,287 | +28.886% |
| 2025-09-12 | 105.16 | 106.52 | 105.05 | 106.48 | +0.833% | 2,609,412 | +28.813% |
| 2025-09-11 | 104.00 | 106.33 | 103.66 | 105.60 | +1.538% | 3,698,088 | +29.886% |
| 2025-09-10 | 104.51 | 104.96 | 102.63 | 104.00 | -0.735% | 2,737,614 | +31.885% |
| 2025-09-09 | 103.89 | 106.18 | 103.17 | 104.77 | +0.721% | 3,918,525 | +30.915% |
| 2025-09-08 | 103.84 | 104.65 | 103.49 | 104.02 | +0.318% | 3,055,255 | +31.859% |
| 2025-09-05 | 105.65 | 106.06 | 102.89 | 103.69 | -1.772% | 2,780,540 | +32.279% |
| 2025-09-04 | 105.11 | 105.69 | 104.78 | 105.56 | +0.841% | 2,308,562 | +29.936% |
| 2025-09-03 | 104.69 | 105.03 | 103.61 | 104.68 | -0.019% | 2,258,201 | +31.028% |
| 2025-09-02 | 104.54 | 105.00 | 103.34 | 104.70 | -0.852% | 3,308,423 | +31.003% |
| 2025-08-29 | 106.24 | 106.57 | 104.92 | 105.60 | -0.471% | 2,933,332 | +29.886% |
| 2025-08-28 | 105.02 | 106.30 | 104.70 | 106.10 | +1.019% | 2,778,007 | +29.274% |
| 2025-08-27 | 104.46 | 105.51 | 104.30 | 105.03 | +0.421% | 2,384,454 | +30.591% |
| 2025-08-26 | 102.89 | 104.76 | 102.55 | 104.59 | +1.426% | 3,620,580 | +31.141% |
| 2025-08-25 | 102.30 | 103.67 | 101.71 | 103.12 | +0.566% | 2,467,677 | +33.010% |
| 2025-08-22 | 102.15 | 103.13 | 101.91 | 102.54 | +0.747% | 3,471,636 | +33.762% |
| 2025-08-21 | 101.01 | 101.91 | 100.44 | 101.78 | +0.523% | 2,454,219 | +34.761% |
| 2025-08-20 | 100.79 | 101.62 | 99.67 | 101.25 | +0.168% | 2,581,340 | +35.467% |
| 2025-08-19 | 101.27 | 102.13 | 100.84 | 101.08 | -0.649% | 3,206,892 | +35.694% |
| 2025-08-18 | 100.91 | 101.82 | 100.83 | 101.74 | +0.733% | 2,966,179 | +34.814% |
| 2025-08-15 | 103.36 | 103.51 | 100.83 | 101.00 | -2.274% | 3,736,909 | +35.802% |
| 2025-08-14 | 103.95 | 103.99 | 102.16 | 103.35 | +1.413% | 2,943,113 | +32.714% |
| 2025-08-13 | 103.53 | 104.08 | 100.08 | 101.91 | -1.641% | 4,605,233 | +34.589% |
| 2025-08-12 | 103.65 | 104.47 | 103.36 | 103.61 | +0.329% | 2,870,455 | +32.381% |
| 2025-08-11 | 103.17 | 103.74 | 102.74 | 103.27 | +0.175% | 2,812,773 | +32.817% |
| 2025-08-08 | 102.81 | 103.97 | 102.36 | 103.09 | +0.861% | 3,083,405 | +33.049% |
| 2025-08-07 | 102.79 | 103.41 | 101.42 | 102.21 | -0.078% | 4,098,850 | +34.194% |
| 2025-08-06 | 101.01 | 102.39 | 100.66 | 102.29 | +1.619% | 3,765,032 | +34.089% |
| 2025-08-05 | 101.86 | 102.00 | 100.23 | 100.66 | -0.740% | 3,630,145 | +36.261% |
| 2025-08-04 | 100.46 | 101.58 | 100.24 | 101.41 | +1.603% | 2,344,425 | +35.253% |
| 2025-08-01 | 100.34 | 100.56 | 98.40 | 99.81 | -1.617% | 3,665,823 | +37.421% |
| 2025-07-31 | 102.03 | 102.70 | 101.10 | 101.45 | -0.831% | 4,076,464 | +35.200% |
| 2025-07-30 | 101.67 | 103.16 | 101.51 | 102.30 | +0.422% | 3,188,324 | +34.076% |
| 2025-07-29 | 101.37 | 102.02 | 100.89 | 101.87 | +1.232% | 3,561,490 | +34.642% |
| 2025-07-28 | 100.92 | 100.97 | 100.20 | 100.63 | -0.287% | 2,331,407 | +36.301% |
| 2025-07-25 | 99.44 | 101.16 | 98.77 | 100.92 | +0.950% | 4,123,370 | +35.910% |
| 2025-07-24 | 99.94 | 101.03 | 99.50 | 99.97 | +0.341% | 4,245,153 | +37.201% |
| 2025-07-23 | 99.50 | 99.83 | 98.37 | 99.63 | +0.738% | 3,857,633 | +37.669% |
| 2025-07-22 | 98.79 | 99.23 | 98.03 | 98.90 | +0.304% | 3,237,499 | +38.686% |
| 2025-07-21 | 98.70 | 99.42 | 98.01 | 98.60 | -0.243% | 3,337,058 | +39.108% |
| 2025-07-18 | 98.00 | 99.04 | 97.70 | 98.84 | +0.940% | 5,658,236 | +38.770% |
| 2025-07-17 | 95.34 | 98.16 | 95.13 | 97.92 | +2.545% | 5,686,086 | +40.074% |
| 2025-07-16 | 96.00 | 96.00 | 93.37 | 95.49 | +0.347% | 5,438,431 | +43.638% |
| 2025-07-15 | 93.70 | 96.47 | 93.45 | 95.16 | -0.094% | 8,709,072 | +44.136% |
| 2025-07-14 | 93.69 | 95.36 | 93.38 | 95.25 | +1.633% | 7,011,357 | +44.000% |
| 2025-07-11 | 93.11 | 93.80 | 92.67 | 93.72 | +0.064% | 4,276,942 | +46.351% |
| 2025-07-10 | 93.00 | 93.92 | 92.66 | 93.66 | +0.656% | 4,662,227 | +46.445% |
| 2025-07-09 | 93.43 | 93.72 | 92.81 | 93.05 | +0.388% | 3,991,589 | +47.405% |
| 2025-07-08 | 93.25 | 93.55 | 92.47 | 92.69 | -0.601% | 4,319,198 | +47.977% |
| 2025-07-07 | 92.67 | 93.79 | 92.47 | 93.25 | +0.887% | 4,348,231 | +47.088% |
| 2025-07-03 | 92.19 | 92.84 | 91.96 | 92.43 | +0.369% | 2,407,731 | +48.393% |
| 2025-07-02 | 90.94 | 92.30 | 90.58 | 92.09 | +1.589% | 4,257,302 | +48.941% |
| 2025-07-01 | 90.74 | 91.11 | 89.64 | 90.65 | -0.505% | 4,343,324 | +51.307% |
| 2025-06-30 | 91.68 | 91.96 | 90.34 | 91.11 | -0.077% | 5,596,567 | +50.543% |
| 2025-06-27 | 90.04 | 91.77 | 89.45 | 91.18 | +1.266% | 6,279,106 | +50.428% |
| 2025-06-26 | 90.21 | 90.57 | 89.75 | 90.04 | +0.044% | 4,527,851 | +52.332% |
| 2025-06-25 | 91.38 | 91.42 | 89.79 | 90.00 | -1.316% | 4,496,330 | +52.400% |
| 2025-06-24 | 90.39 | 91.56 | 90.22 | 91.20 | +1.752% | 3,910,776 | +50.395% |
| 2025-06-23 | 90.99 | 90.99 | 87.41 | 89.63 | -2.172% | 9,338,035 | +53.029% |
| 2025-06-20 | 92.12 | 92.64 | 91.52 | 91.62 | +0.022% | 6,110,726 | +49.705% |
| 2025-06-18 | 89.95 | 92.08 | 89.86 | 91.60 | +2.039% | 5,008,611 | +49.738% |
| 2025-06-17 | 90.04 | 90.54 | 89.17 | 89.77 | -0.796% | 3,622,105 | +52.790% |
| 2025-06-16 | 89.24 | 90.56 | 88.80 | 90.49 | +2.133% | 3,941,534 | +51.575% |
| 2025-06-13 | 88.73 | 89.61 | 88.19 | 88.60 | -1.237% | 3,527,984 | +54.808% |
| 2025-06-12 | 89.10 | 89.71 | 88.69 | 89.71 | +0.167% | 3,002,568 | +52.893% |
| 2025-06-11 | 89.84 | 90.11 | 89.28 | 89.56 | -0.489% | 3,067,576 | +53.149% |
| 2025-06-10 | 89.68 | 90.46 | 89.48 | 90.00 | -0.011% | 2,745,613 | +52.400% |
| 2025-06-09 | 90.31 | 90.50 | 89.70 | 90.01 | -0.343% | 2,536,010 | +52.383% |
| 2025-06-06 | 89.41 | 90.39 | 89.12 | 90.32 | +1.964% | 2,263,353 | +51.860% |
| 2025-06-05 | 88.59 | 88.88 | 88.13 | 88.58 | +0.283% | 3,214,338 | +54.843% |
| 2025-06-04 | 89.22 | 89.66 | 88.32 | 88.33 | -1.108% | 4,026,670 | +55.281% |
| 2025-06-03 | 88.78 | 89.80 | 88.44 | 89.32 | +0.382% | 3,199,545 | +53.560% |
| 2025-06-02 | 88.20 | 89.01 | 87.80 | 88.98 | +0.418% | 2,449,633 | +54.147% |
| 2025-05-30 | 88.80 | 88.84 | 87.96 | 88.61 | -0.516% | 6,337,730 | +54.791% |
| 2025-05-29 | 89.35 | 89.87 | 88.52 | 89.07 | +0.304% | 3,767,714 | +53.991% |
| 2025-05-28 | 90.06 | 90.23 | 88.73 | 88.80 | -1.585% | 3,223,529 | +54.459% |
| 2025-05-27 | 89.55 | 90.27 | 89.19 | 90.23 | +1.280% | 3,793,052 | +52.012% |
| 2025-05-23 | 88.17 | 89.49 | 87.88 | 89.09 | -0.101% | 2,974,340 | +53.957% |
| 2025-05-22 | 88.75 | 89.65 | 88.53 | 89.18 | +0.315% | 3,696,017 | +53.801% |
| 2025-05-21 | 89.65 | 89.97 | 88.83 | 88.90 | -1.332% | 6,474,951 | +54.286% |
| 2025-05-20 | 89.83 | 90.42 | 89.49 | 90.10 | -0.255% | 3,286,939 | +52.231% |
| 2025-05-19 | 89.64 | 90.63 | 89.00 | 90.33 | +0.289% | 3,429,501 | +51.843% |
| 2025-05-16 | 89.61 | 90.50 | 89.35 | 90.07 | +0.761% | 6,290,943 | +52.282% |
| 2025-05-15 | 87.88 | 89.53 | 87.77 | 89.39 | +1.649% | 3,692,255 | +53.440% |
| 2025-05-14 | 88.07 | 88.23 | 87.62 | 87.94 | +0.011% | 3,006,779 | +55.970% |
| 2025-05-13 | 87.25 | 88.46 | 86.97 | 87.93 | +0.953% | 3,073,779 | +55.988% |
| 2025-05-12 | 87.95 | 88.55 | 86.52 | 87.10 | +1.385% | 4,648,688 | +57.474% |
| 2025-05-09 | 86.00 | 86.38 | 85.69 | 85.91 | +0.480% | 3,855,268 | +59.655% |
| 2025-05-08 | 84.54 | 86.19 | 84.54 | 85.50 | +1.846% | 4,467,652 | +60.421% |
| 2025-05-07 | 82.91 | 84.26 | 82.91 | 83.95 | +1.254% | 4,827,901 | +63.383% |
| 2025-05-06 | 81.12 | 83.55 | 81.12 | 82.91 | +0.888% | 4,368,683 | +65.432% |
| 2025-05-05 | 81.47 | 82.78 | 81.19 | 82.18 | +0.049% | 2,710,609 | +66.902% |
| 2025-05-02 | 82.35 | 83.31 | 81.97 | 82.14 | +1.520% | 4,335,045 | +66.983% |
| 2025-05-01 | 80.01 | 81.53 | 79.72 | 80.91 | +0.622% | 3,275,889 | +69.522% |
| 2025-04-30 | 78.88 | 80.60 | 77.77 | 80.41 | +0.462% | 4,856,972 | +70.576% |
| 2025-04-29 | 78.75 | 80.36 | 78.56 | 80.04 | +1.432% | 3,142,162 | +71.364% |
| 2025-04-28 | 78.95 | 79.50 | 78.53 | 78.91 | +0.331% | 2,995,504 | +73.818% |
| 2025-04-25 | 78.71 | 79.16 | 78.17 | 78.65 | -0.089% | 2,508,275 | +74.393% |
| 2025-04-24 | 77.69 | 79.22 | 77.49 | 78.72 | +1.274% | 4,898,015 | +74.238% |
| 2025-04-23 | 77.91 | 79.68 | 77.48 | 77.73 | +1.861% | 3,764,119 | +76.457% |
| 2025-04-22 | 75.40 | 76.71 | 75.35 | 76.31 | +3.066% | 3,789,221 | +79.741% |
| 2025-04-21 | 75.39 | 75.73 | 73.55 | 74.04 | -3.013% | 2,627,415 | +85.251% |
| 2025-04-17 | 75.95 | 77.50 | 75.26 | 76.34 | +0.805% | 4,318,572 | +79.670% |
| 2025-04-16 | 77.68 | 77.83 | 75.21 | 75.73 | -2.623% | 5,147,348 | +81.117% |
| 2025-04-15 | 78.23 | 79.06 | 77.44 | 77.77 | +0.322% | 3,813,811 | +76.366% |
| 2025-04-14 | 78.02 | 79.05 | 76.93 | 77.52 | -0.193% | 4,435,368 | +76.935% |
| 2025-04-11 | 73.61 | 78.67 | 72.50 | 77.67 | +1.384% | 6,804,438 | +76.593% |
| 2025-04-10 | 77.63 | 78.52 | 74.63 | 76.61 | -3.453% | 5,387,153 | +79.037% |
| 2025-04-09 | 72.11 | 80.16 | 72.11 | 79.35 | +7.959% | 6,400,857 | +72.854% |
| 2025-04-08 | 76.96 | 77.66 | 72.13 | 73.50 | -0.796% | 4,832,861 | +86.612% |
| 2025-04-07 | 71.34 | 76.31 | 70.46 | 74.09 | +1.064% | 7,460,992 | +85.126% |
| 2025-04-04 | 77.04 | 78.73 | 72.93 | 73.31 | -8.259% | 6,697,144 | +87.096% |
| 2025-04-03 | 81.23 | 81.95 | 79.78 | 79.91 | -5.118% | 5,262,466 | +71.643% |
| 2025-04-02 | 83.01 | 84.55 | 82.56 | 84.22 | +0.537% | 3,191,062 | +62.859% |
| 2025-04-01 | 83.73 | 84.15 | 82.58 | 83.77 | -0.119% | 2,881,914 | +63.734% |
| 2025-03-31 | 81.81 | 84.31 | 81.34 | 83.87 | +1.402% | 4,254,581 | +63.539% |
| 2025-03-28 | 84.24 | 84.85 | 82.48 | 82.71 | -2.095% | 2,643,715 | +65.832% |
| 2025-03-27 | 84.94 | 85.22 | 83.86 | 84.48 | -0.717% | 3,171,277 | +62.358% |
| 2025-03-26 | 85.62 | 86.07 | 84.63 | 85.09 | -0.188% | 2,370,638 | +61.194% |
| 2025-03-25 | 85.15 | 85.95 | 84.59 | 85.25 | +0.649% | 2,318,822 | +60.891% |
| 2025-03-24 | 84.60 | 85.42 | 84.26 | 84.70 | +1.376% | 2,446,498 | +61.936% |
| 2025-03-21 | 83.62 | 84.14 | 82.67 | 83.55 | -0.453% | 9,273,292 | +64.165% |
| 2025-03-20 | 83.26 | 84.37 | 83.16 | 83.93 | +0.036% | 2,963,217 | +63.422% |
| 2025-03-19 | 82.80 | 84.44 | 82.19 | 83.90 | +1.525% | 3,558,625 | +63.480% |
| 2025-03-18 | 82.39 | 83.02 | 81.95 | 82.64 | +0.267% | 4,297,146 | +65.973% |
| 2025-03-17 | 81.69 | 83.23 | 81.44 | 82.42 | +0.820% | 4,365,406 | +66.416% |
| 2025-03-14 | 80.36 | 81.95 | 79.91 | 81.75 | +2.624% | 4,104,613 | +67.780% |
| 2025-03-13 | 81.08 | 81.08 | 79.25 | 79.66 | -1.362% | 4,053,794 | +72.182% |
| 2025-03-12 | 82.00 | 82.07 | 79.24 | 80.76 | -0.358% | 5,391,503 | +69.837% |
| 2025-03-11 | 83.87 | 84.11 | 80.79 | 81.05 | -3.787% | 7,689,688 | +69.229% |
| 2025-03-10 | 83.85 | 86.58 | 83.36 | 84.24 | -1.864% | 4,857,115 | +62.821% |
| 2025-03-07 | 84.31 | 86.14 | 83.89 | 85.84 | +1.358% | 5,874,707 | +59.786% |
| 2025-03-06 | 85.53 | 86.05 | 83.97 | 84.69 | -2.160% | 3,571,735 | +61.955% |
| 2025-03-05 | 85.66 | 87.18 | 85.18 | 86.56 | +1.192% | 4,008,536 | +58.457% |
| 2025-03-04 | 87.44 | 87.87 | 84.30 | 85.54 | -3.181% | 4,825,024 | +60.346% |
| 2025-03-03 | 89.59 | 90.34 | 87.70 | 88.35 | -0.675% | 4,070,538 | +55.246% |
| 2025-02-28 | 87.20 | 88.95 | 87.06 | 88.95 | +2.371% | 6,755,305 | +54.199% |
| 2025-02-27 | 86.70 | 87.99 | 86.45 | 86.89 | +0.637% | 3,046,286 | +57.855% |
| 2025-02-26 | 87.19 | 88.16 | 86.19 | 86.34 | -0.473% | 3,531,477 | +58.860% |
| 2025-02-25 | 88.38 | 88.43 | 85.86 | 86.75 | -1.432% | 5,501,405 | +58.110% |
| 2025-02-24 | 87.48 | 88.39 | 86.56 | 88.01 | +0.871% | 6,153,890 | +55.846% |
| 2025-02-21 | 87.49 | 87.89 | 86.84 | 87.25 | +0.103% | 5,429,382 | +57.203% |
| 2025-02-20 | 88.50 | 88.53 | 86.02 | 87.16 | -1.302% | 5,757,032 | +57.366% |
| 2025-02-19 | 88.41 | 88.93 | 87.59 | 88.31 | -0.664% | 3,942,120 | +55.316% |
| 2025-02-18 | 88.87 | 89.44 | 88.11 | 88.90 | +1.207% | 6,402,114 | +54.286% |
| 2025-02-14 | 87.40 | 88.25 | 87.28 | 87.84 | +1.105% | 4,962,076 | +56.148% |
| 2025-02-13 | 85.73 | 87.20 | 85.51 | 86.88 | +1.828% | 3,173,861 | +57.873% |
| 2025-02-12 | 84.75 | 85.72 | 84.34 | 85.32 | -0.211% | 2,752,628 | +60.759% |
| 2025-02-11 | 84.85 | 85.58 | 84.44 | 85.50 | +0.553% | 2,284,025 | +60.421% |
| 2025-02-10 | 86.15 | 86.39 | 84.69 | 85.03 | -1.300% | 2,260,070 | +61.308% |
| 2025-02-07 | 86.60 | 86.98 | 85.91 | 86.15 | -0.289% | 3,073,740 | +59.211% |
| 2025-02-06 | 86.31 | 86.50 | 85.83 | 86.40 | +0.770% | 2,416,764 | +58.750% |
| 2025-02-05 | 85.39 | 85.97 | 84.89 | 85.74 | +1.037% | 3,132,918 | +59.972% |
| 2025-02-04 | 85.03 | 85.28 | 84.42 | 84.86 | -0.387% | 2,970,214 | +61.631% |
| 2025-02-03 | 84.61 | 85.65 | 83.75 | 85.19 | -0.861% | 3,170,886 | +61.005% |
| 2025-01-31 | 86.44 | 86.87 | 85.78 | 85.93 | -0.659% | 3,397,746 | +59.618% |
| 2025-01-30 | 86.73 | 87.53 | 86.05 | 86.50 | +0.535% | 2,754,476 | +58.566% |
| 2025-01-29 | 85.83 | 87.70 | 85.83 | 86.04 | -0.347% | 3,163,260 | +59.414% |
| 2025-01-28 | 85.41 | 86.69 | 85.39 | 86.34 | +0.512% | 2,992,193 | +58.860% |
| 2025-01-27 | 85.20 | 85.93 | 84.72 | 85.90 | +0.128% | 2,789,313 | +59.674% |
| 2025-01-24 | 84.46 | 86.34 | 84.42 | 85.79 | +1.251% | 4,225,427 | +59.879% |
| 2025-01-23 | 84.39 | 85.55 | 84.12 | 84.73 | +0.474% | 3,050,728 | +61.879% |
| 2025-01-22 | 84.79 | 85.81 | 83.87 | 84.33 | -0.706% | 4,102,295 | +62.647% |
| 2025-01-21 | 83.34 | 85.00 | 83.34 | 84.93 | +1.969% | 4,325,737 | +61.498% |
| 2025-01-17 | 82.34 | 83.67 | 81.36 | 83.29 | +1.264% | 4,583,203 | +64.678% |
| 2025-01-16 | 81.72 | 82.47 | 81.04 | 82.25 | +0.256% | 5,045,455 | +66.760% |
| 2025-01-15 | 79.10 | 82.14 | 79.10 | 82.04 | +8.033% | 9,050,799 | +67.187% |
| 2025-01-14 | 75.97 | 76.74 | 75.72 | 75.94 | -0.223% | 4,627,360 | +80.616% |
| 2025-01-13 | 75.15 | 76.14 | 74.91 | 76.11 | +0.915% | 3,854,049 | +80.213% |
| 2025-01-10 | 77.40 | 77.85 | 75.39 | 75.42 | -3.246% | 3,359,161 | +81.862% |
| 2025-01-08 | 77.90 | 78.01 | 76.78 | 77.95 | -0.013% | 2,686,195 | +75.959% |
| 2025-01-07 | 78.13 | 78.49 | 77.06 | 77.96 | +0.051% | 4,122,666 | +75.936% |
| 2025-01-06 | 77.78 | 78.69 | 77.60 | 77.92 | +1.287% | 3,214,792 | +76.027% |
| 2025-01-03 | 77.01 | 77.36 | 76.14 | 76.93 | -0.620% | 2,984,453 | +78.292% |
| 2025-01-02 | 77.24 | 77.93 | 76.91 | 77.41 | +0.755% | 3,141,714 | +77.186% |
| 2024-12-31 | 77.33 | 77.49 | 76.63 | 76.83 | -0.363% | 2,234,544 | +78.524% |
| 2024-12-30 | 76.74 | 77.31 | 76.22 | 77.11 | -0.593% | 1,698,114 | +77.876% |
| 2024-12-27 | 77.91 | 78.46 | 77.08 | 77.57 | -0.996% | 1,994,280 | +76.821% |
| 2024-12-26 | 77.75 | 78.49 | 77.57 | 78.35 | +0.384% | 1,388,416 | +75.061% |
| 2024-12-24 | 77.58 | 78.30 | 77.33 | 78.05 | +0.619% | 1,229,365 | +75.734% |
| 2024-12-23 | 76.94 | 77.65 | 76.82 | 77.57 | -0.064% | 2,541,748 | +76.821% |
| 2024-12-20 | 76.90 | 78.02 | 76.09 | 77.62 | +1.584% | 10,496,124 | +76.707% |
| 2024-12-19 | 76.60 | 77.48 | 75.87 | 76.41 | +0.778% | 5,545,852 | +79.505% |
| 2024-12-18 | 78.24 | 78.53 | 75.78 | 75.82 | -3.352% | 4,513,520 | +80.902% |
| 2024-12-17 | 78.66 | 79.28 | 78.28 | 78.45 | -0.797% | 3,828,014 | +74.837% |
| 2024-12-16 | 79.05 | 79.55 | 78.65 | 79.08 | +0.317% | 3,182,710 | +73.445% |
| 2024-12-13 | 80.09 | 80.09 | 78.55 | 78.83 | -0.930% | 2,869,244 | +73.995% |
| 2024-12-12 | 79.50 | 80.02 | 79.00 | 79.57 | -0.126% | 4,342,788 | +72.377% |
| 2024-12-11 | 80.97 | 81.15 | 78.59 | 79.67 | -1.178% | 4,648,615 | +72.160% |
| 2024-12-10 | 80.63 | 81.02 | 79.97 | 80.62 | +0.012% | 3,508,282 | +70.131% |
| 2024-12-09 | 81.37 | 81.59 | 80.50 | 80.61 | +0.124% | 5,461,986 | +70.153% |
| 2024-12-06 | 81.33 | 81.69 | 80.07 | 80.51 | -1.203% | 2,423,817 | +70.364% |
| 2024-12-05 | 80.27 | 82.18 | 80.20 | 81.49 | +1.621% | 3,494,443 | +68.315% |
| 2024-12-04 | 80.77 | 80.99 | 79.89 | 80.19 | -0.816% | 2,582,690 | +71.044% |
| 2024-12-03 | 81.87 | 82.08 | 80.81 | 80.85 | -0.321% | 2,751,645 | +69.647% |
| 2024-12-02 | 82.10 | 82.25 | 80.95 | 81.11 | -0.928% | 2,714,462 | +69.104% |
| 2024-11-29 | 82.15 | 82.72 | 81.87 | 81.87 | +0.159% | 2,013,393 | +67.534% |
| 2024-11-27 | 81.49 | 82.08 | 81.24 | 81.74 | +0.578% | 2,684,860 | +67.800% |
| 2024-11-26 | 80.91 | 81.40 | 80.25 | 81.27 | 0.000% | 3,099,574 | +68.771% |