Bank of NY Mellon

BK
🏛️ usa →
108.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 109.35 109.37 109.35 109.37 37.6K
09:31 109.20 109.20 109.16 109.15 1.0K
09:32 109.71 109.75 109.64 109.75 3.4K
09:33 109.69 109.71 109.52 109.71 5.2K
09:34 109.71 109.92 109.71 109.82 6.1K
09:35 109.73 109.74 109.73 109.73 1.4K
09:36 109.87 110.01 109.87 109.88 2.8K
09:37 109.95 109.95 109.84 109.84 0.8K
09:38 109.93 109.93 109.81 109.81 7.6K
09:39 109.90 109.90 109.90 109.90 1.4K
09:40 109.89 109.95 109.86 109.90 4.2K
09:41 110.02 110.02 109.95 110.02 2.9K
09:42 110.02 110.17 109.96 110.15 3.6K
09:43 110.20 110.23 110.19 110.23 2.7K
09:44 110.28 110.28 110.20 110.25 3.6K
09:45 110.20 110.20 110.16 110.16 1.5K
09:46 110.16 110.16 110.04 110.04 2.1K
09:47 110.07 110.10 110.07 110.10 0.9K
09:48 110.15 110.15 110.05 110.08 6.8K
09:49 110.08 110.08 110.03 110.03 2.6K
09:50 109.98 109.98 109.92 109.92 5.9K
09:51 109.89 109.93 109.72 109.72 5.9K
09:52 109.72 109.72 109.65 109.68 3.5K
09:53 109.75 109.75 109.66 109.66 3.2K
09:54 109.71 109.71 109.71 109.71 2.6K
09:55 109.65 109.72 109.65 109.72 1.3K
09:56 109.71 109.73 109.71 109.73 2.0K
09:57 109.76 109.76 109.74 109.74 1.8K
09:58 109.77 109.84 109.77 109.77 6.8K
09:59 109.74 109.75 109.73 109.75 3.6K
10:00 109.82 109.87 109.74 109.74 8.3K
10:01 109.75 109.79 109.73 109.73 5.6K
10:02 109.75 109.75 109.70 109.70 2.0K
10:03 109.70 109.70 109.61 109.61 4.5K
10:04 109.66 109.74 109.66 109.74 5.7K
10:05 109.71 109.74 109.69 109.69 3.6K
10:06 109.64 109.64 109.54 109.54 7.5K
10:07 109.49 109.49 109.35 109.36 3.5K
10:08 109.36 109.40 109.36 109.38 4.4K
10:09 109.37 109.43 109.37 109.43 7.4K
10:10 109.43 109.47 109.42 109.42 4.2K
10:11 109.40 109.42 109.39 109.40 3.9K
10:12 109.43 109.44 109.42 109.42 3.1K
10:13 109.40 109.40 109.32 109.32 4.4K
10:14 109.33 109.33 109.30 109.30 2.2K
10:15 109.28 109.32 109.22 109.22 4.1K
10:16 109.31 109.31 109.20 109.28 5.3K
10:18 109.28 109.31 109.27 109.27 4.3K
10:19 109.28 109.33 109.27 109.33 3.5K
10:20 109.32 109.41 109.27 109.41 4.7K
10:21 109.35 109.36 109.35 109.36 1.4K
10:22 109.41 109.41 109.38 109.38 3.0K
10:23 109.36 109.39 109.34 109.39 2.1K
10:24 109.33 109.33 109.32 109.32 1.9K
10:25 109.24 109.25 109.18 109.18 4.8K
10:26 109.23 109.25 109.21 109.25 2.8K
10:27 109.24 109.24 109.19 109.19 1.6K
10:28 109.18 109.24 109.18 109.24 4.0K
10:29 109.24 109.27 109.24 109.27 3.2K
10:30 109.27 109.28 109.26 109.26 1.5K
10:31 109.26 109.26 109.24 109.25 2.0K
10:32 109.26 109.26 109.21 109.21 2.6K
10:33 109.28 109.28 109.24 109.24 1.8K
10:34 109.27 109.27 109.12 109.12 2.1K
10:35 109.12 109.12 109.09 109.09 2.3K
10:36 109.12 109.12 109.11 109.11 3.4K
10:37 109.13 109.13 109.07 109.07 3.2K
10:38 109.08 109.08 108.99 109.08 7.0K
10:39 109.08 109.08 109.05 109.07 3.1K
10:40 109.07 109.07 109.03 109.03 1.3K
10:41 109.08 109.10 109.08 109.10 1.7K
10:42 109.08 109.08 109.08 109.08 1.3K
10:43 109.07 109.08 109.02 109.08 4.1K
10:44 109.04 109.05 109.04 109.05 3.5K
10:45 109.01 109.04 108.97 108.97 2.8K
10:46 108.95 108.98 108.95 108.97 3.2K
10:47 108.99 108.99 108.93 108.95 2.7K
10:48 108.92 108.98 108.92 108.95 3.1K
10:50 108.90 108.90 108.89 108.89 2.4K
10:51 108.91 109.04 108.91 109.04 4.4K
10:52 109.06 109.07 108.96 108.96 4.1K
10:53 108.98 108.98 108.94 108.94 1.6K
10:54 108.96 108.96 108.96 108.96 1.5K
10:55 108.98 109.01 108.98 109.01 1.7K
10:56 109.01 109.01 108.97 108.97 0.5K
10:57 109.01 109.02 109.01 109.02 1.5K
10:58 109.04 109.06 109.04 109.05 3.8K
10:59 109.03 109.03 108.98 109.01 2.8K
11:00 109.01 109.01 109.01 109.01 1.4K
11:01 109.01 109.01 108.94 108.94 1.7K
11:02 108.94 108.94 108.90 108.90 2.1K
11:03 108.92 108.94 108.92 108.94 1.4K
11:04 108.95 108.97 108.93 108.93 3.4K
11:05 108.96 108.96 108.94 108.94 2.6K
11:06 108.94 109.00 108.94 109.00 2.4K
11:07 109.00 109.00 109.00 109.00 0.7K
11:08 108.99 109.02 108.99 109.02 2.4K
11:09 109.02 109.07 109.01 109.07 2.6K
11:10 109.05 109.11 109.05 109.11 2.3K
11:11 109.09 109.15 109.09 109.15 4.3K
11:12 109.16 109.16 109.16 109.16 1.3K
11:13 109.19 109.21 109.18 109.18 14.5K
11:14 109.18 109.18 109.15 109.15 2.0K
11:15 109.13 109.15 109.13 109.15 1.7K
11:16 109.16 109.18 109.16 109.17 3.3K
11:17 109.28 109.28 109.21 109.26 8.1K
11:18 109.27 109.27 109.23 109.24 4.1K
11:19 109.20 109.32 109.20 109.32 4.4K
11:20 109.31 109.34 109.31 109.34 1.9K
11:21 109.28 109.29 109.28 109.29 1.8K
11:22 109.27 109.27 109.25 109.25 1.1K
11:23 109.35 109.36 109.33 109.36 3.0K
11:24 109.29 109.31 109.29 109.31 4.3K
11:25 109.30 109.33 109.30 109.33 1.5K
11:26 109.33 109.34 109.32 109.32 2.2K
11:27 109.33 109.33 109.31 109.31 0.6K
11:28 109.33 109.33 109.27 109.27 4.1K
11:29 109.29 109.35 109.29 109.34 3.5K
11:30 109.37 109.37 109.37 109.37 1.2K
11:31 109.37 109.37 109.37 109.37 2.7K
11:32 109.40 109.40 109.40 109.40 1.1K
11:33 109.38 109.39 109.37 109.39 2.1K
11:34 109.42 109.42 109.41 109.42 2.7K
11:35 109.44 109.44 109.38 109.38 3.4K
11:37 109.37 109.37 109.37 109.37 1.4K
11:38 109.38 109.38 109.36 109.36 1.9K
11:40 109.36 109.40 109.36 109.40 3.3K
11:41 109.37 109.39 109.37 109.39 5.2K
11:42 109.39 109.41 109.34 109.34 4.5K
11:43 109.36 109.38 109.36 109.38 1.7K
11:44 109.45 109.45 109.45 109.45 2.7K
11:45 109.40 109.41 109.39 109.39 2.8K
11:46 109.37 109.40 109.35 109.38 12.0K
11:47 109.37 109.38 109.36 109.37 11.4K
11:48 109.39 109.39 109.36 109.37 2.9K
11:49 109.40 109.40 109.40 109.40 3.6K
11:50 109.40 109.40 109.38 109.38 2.2K
11:51 109.37 109.39 109.34 109.39 3.6K
11:52 109.37 109.37 109.37 109.37 1.1K
11:53 109.37 109.37 109.36 109.36 2.1K
11:54 109.32 109.33 109.32 109.32 2.9K
11:55 109.33 109.35 109.33 109.35 2.1K
11:56 109.35 109.35 109.35 109.35 1.3K
11:57 109.32 109.42 109.32 109.40 4.2K
11:58 109.39 109.39 109.39 109.39 2.6K
11:59 109.28 109.28 109.24 109.25 2.1K
12:00 109.28 109.28 109.27 109.27 2.7K
12:01 109.26 109.26 109.26 109.26 0.9K
12:02 109.23 109.25 109.21 109.21 2.1K
12:03 109.20 109.23 109.20 109.23 2.4K
12:04 109.24 109.24 109.24 109.24 1.7K
12:05 109.25 109.26 109.25 109.26 2.7K
12:06 109.30 109.30 109.30 109.30 0.3K
12:07 109.27 109.27 109.27 109.27 1.2K
12:08 109.28 109.28 109.28 109.28 0.7K
12:09 109.28 109.31 109.25 109.31 3.9K
12:10 109.29 109.29 109.26 109.29 2.7K
12:11 109.31 109.31 109.27 109.27 1.6K
12:12 109.30 109.31 109.30 109.31 3.1K
12:14 109.33 109.33 109.33 109.33 1.5K
12:15 109.32 109.35 109.32 109.35 1.1K
12:16 109.31 109.31 109.31 109.31 1.5K
12:17 109.29 109.29 109.27 109.26 1.7K
12:18 109.28 109.30 109.28 109.30 1.9K
12:19 109.30 109.35 109.30 109.35 2.5K
12:20 109.35 109.35 109.35 109.35 1.8K
12:21 109.39 109.42 109.39 109.41 2.1K
12:22 109.41 109.41 109.39 109.39 0.9K
12:23 109.42 109.46 109.42 109.44 2.0K
12:24 109.49 109.49 109.47 109.47 1.2K
12:25 109.54 109.60 109.54 109.55 1.2K
12:26 109.58 109.59 109.58 109.59 1.8K
12:27 109.58 109.58 109.56 109.56 1.4K
12:28 109.53 109.53 109.51 109.51 1.6K
12:29 109.53 109.53 109.53 109.53 1.6K
12:30 109.55 109.55 109.54 109.54 0.4K
12:31 109.56 109.57 109.54 109.55 1.3K
12:32 109.55 109.55 109.54 109.54 1.5K
12:33 109.54 109.54 109.48 109.48 2.8K
12:34 109.53 109.53 109.53 109.53 1.4K
12:35 109.49 109.50 109.47 109.48 2.2K
12:36 109.47 109.52 109.47 109.49 2.0K
12:37 109.51 109.51 109.51 109.51 0.7K
12:38 109.55 109.57 109.55 109.57 1.6K
12:39 109.55 109.55 109.55 109.55 0.4K
12:40 109.51 109.55 109.48 109.48 3.0K
12:41 109.49 109.53 109.48 109.53 2.1K
12:42 109.50 109.50 109.50 109.50 1.5K
12:43 109.52 109.53 109.52 109.53 2.3K
12:44 109.59 109.59 109.59 109.59 1.8K
12:45 109.60 109.60 109.58 109.58 3.3K
12:46 109.58 109.58 109.53 109.56 2.5K
12:47 109.57 109.57 109.57 109.57 0.9K
12:48 109.60 109.64 109.60 109.64 1.8K
12:49 109.62 109.64 109.62 109.64 1.4K
12:50 109.66 109.66 109.64 109.66 0.9K
12:51 109.62 109.64 109.62 109.64 0.6K
12:52 109.64 109.65 109.64 109.65 3.0K
12:53 109.63 109.63 109.63 109.63 1.6K
12:54 109.59 109.59 109.59 109.59 0.9K
12:55 109.57 109.60 109.57 109.60 2.2K
12:56 109.60 109.62 109.60 109.62 2.8K
12:57 109.63 109.65 109.63 109.65 0.9K
12:58 109.68 109.68 109.67 109.67 1.6K
12:59 109.72 109.74 109.72 109.74 1.8K
13:00 109.67 109.68 109.67 109.68 2.4K
13:01 109.67 109.72 109.67 109.72 2.6K
13:03 109.73 109.73 109.73 109.73 2.2K
13:04 109.70 109.72 109.68 109.68 2.1K
13:05 109.70 109.70 109.70 109.70 0.4K
13:06 109.73 109.73 109.73 109.73 1.5K
13:07 109.69 109.69 109.69 109.69 1.1K
13:08 109.71 109.71 109.71 109.71 1.1K
13:10 109.72 109.72 109.69 109.72 2.2K
13:11 109.68 109.68 109.68 109.68 0.8K
13:12 109.70 109.74 109.70 109.74 2.5K
13:13 109.74 109.74 109.74 109.74 2.4K
13:14 109.80 109.80 109.80 109.80 0.3K
13:15 109.81 109.81 109.79 109.79 0.9K
13:16 109.79 109.81 109.79 109.81 3.4K
13:17 109.80 109.80 109.80 109.80 1.2K
13:18 109.75 109.75 109.75 109.75 0.3K
13:19 109.75 109.75 109.72 109.72 1.5K
13:20 109.71 109.71 109.71 109.71 1.5K
13:21 109.72 109.72 109.72 109.72 0.8K
13:22 109.71 109.72 109.71 109.71 3.2K
13:23 109.72 109.72 109.72 109.72 0.4K
13:24 109.73 109.73 109.73 109.73 1.0K
13:25 109.77 109.77 109.74 109.74 1.9K
13:26 109.75 109.76 109.75 109.76 1.3K
13:28 109.73 109.73 109.73 109.73 2.6K
13:29 109.74 109.75 109.74 109.75 2.5K
13:30 109.79 109.79 109.79 109.79 0.7K
13:31 109.77 109.77 109.76 109.76 2.3K
13:33 109.77 109.81 109.76 109.81 2.5K
13:34 109.81 109.81 109.78 109.78 2.1K
13:35 109.79 109.79 109.77 109.76 2.2K
13:36 109.81 109.81 109.81 109.81 0.7K
13:37 109.83 109.84 109.83 109.84 1.7K
13:38 109.84 109.84 109.84 109.84 1.7K
13:40 109.80 109.83 109.80 109.82 3.2K
13:41 109.81 109.81 109.79 109.79 2.8K
13:42 109.80 109.80 109.78 109.78 1.2K
13:43 109.79 109.82 109.79 109.81 1.3K
13:44 109.80 109.80 109.78 109.78 1.4K
13:45 109.78 109.79 109.77 109.77 1.9K
13:46 109.76 109.78 109.75 109.78 2.2K
13:47 109.76 109.77 109.76 109.77 1.8K
13:48 109.74 109.74 109.70 109.70 2.8K
13:50 109.71 109.72 109.70 109.70 2.7K
13:51 109.70 109.73 109.70 109.73 2.1K
13:52 109.72 109.72 109.72 109.72 2.4K
13:53 109.71 109.71 109.68 109.68 2.2K
13:54 109.65 109.65 109.65 109.65 1.1K
13:55 109.66 109.66 109.63 109.63 1.7K
13:56 109.62 109.64 109.61 109.64 1.9K
13:57 109.64 109.69 109.64 109.69 2.2K
13:58 109.67 109.67 109.67 109.67 1.4K
13:59 109.69 109.71 109.69 109.71 4.1K
14:00 109.69 109.70 109.69 109.70 1.5K
14:01 109.72 109.72 109.69 109.69 4.6K
14:03 109.60 109.60 109.58 109.60 2.0K
14:04 109.55 109.55 109.51 109.53 15.2K
14:05 109.52 109.52 109.46 109.47 3.4K
14:07 109.45 109.50 109.45 109.48 2.7K
14:08 109.46 109.47 109.46 109.46 2.0K
14:09 109.48 109.48 109.48 109.48 1.3K
14:10 109.48 109.50 109.46 109.46 2.4K
14:11 109.48 109.49 109.48 109.49 3.6K
14:12 109.50 109.50 109.50 109.50 2.2K
14:13 109.45 109.45 109.45 109.45 0.2K
14:14 109.43 109.48 109.43 109.48 4.0K
14:15 109.48 109.52 109.48 109.51 1.3K
14:16 109.49 109.49 109.49 109.49 2.4K
14:17 109.51 109.51 109.50 109.51 0.9K
14:18 109.50 109.51 109.50 109.51 1.2K
14:19 109.49 109.49 109.45 109.45 1.5K
14:20 109.45 109.45 109.41 109.41 2.1K
14:21 109.42 109.44 109.42 109.43 1.5K
14:22 109.42 109.43 109.40 109.40 3.0K
14:23 109.40 109.43 109.40 109.43 3.5K
14:24 109.41 109.44 109.41 109.42 3.9K
14:25 109.43 109.46 109.43 109.45 2.6K
14:26 109.46 109.46 109.46 109.46 2.4K
14:28 109.42 109.44 109.40 109.42 3.1K
14:29 109.43 109.44 109.43 109.44 0.8K
14:30 109.46 109.56 109.46 109.54 6.6K
14:31 109.54 109.56 109.52 109.56 3.6K
14:32 109.55 109.57 109.54 109.57 2.6K
14:33 109.53 109.54 109.53 109.54 1.3K
14:34 109.53 109.53 109.50 109.50 4.2K
14:36 109.53 109.53 109.51 109.51 2.1K
14:37 109.52 109.52 109.46 109.46 3.1K
14:38 109.47 109.50 109.47 109.50 4.4K
14:39 109.54 109.54 109.54 109.54 1.0K
14:40 109.53 109.53 109.52 109.52 1.1K
14:41 109.53 109.53 109.53 109.53 0.6K
14:42 109.55 109.55 109.55 109.55 1.4K
14:43 109.53 109.55 109.53 109.54 1.5K
14:44 109.54 109.56 109.53 109.53 5.6K
14:45 109.51 109.55 109.51 109.51 2.3K
14:46 109.51 109.51 109.45 109.46 5.5K
14:47 109.47 109.49 109.46 109.46 2.6K
14:48 109.47 109.49 109.47 109.49 2.2K
14:49 109.50 109.52 109.50 109.52 2.4K
14:50 109.49 109.49 109.47 109.49 3.5K
14:51 109.51 109.51 109.50 109.50 3.4K
14:52 109.52 109.52 109.49 109.51 2.4K
14:53 109.53 109.53 109.51 109.51 2.1K
14:54 109.51 109.53 109.51 109.53 3.6K
14:55 109.53 109.58 109.53 109.55 4.2K
14:56 109.55 109.56 109.54 109.54 2.5K
14:57 109.56 109.57 109.54 109.54 2.8K
14:58 109.59 109.61 109.59 109.61 1.9K
14:59 109.58 109.58 109.55 109.55 3.5K
15:00 109.54 109.54 109.52 109.54 1.4K
15:01 109.52 109.52 109.46 109.48 2.9K
15:02 109.48 109.48 109.43 109.44 3.5K
15:03 109.44 109.46 109.44 109.46 2.1K
15:04 109.45 109.45 109.43 109.43 3.3K
15:05 109.43 109.43 109.42 109.42 2.1K
15:06 109.40 109.42 109.37 109.37 6.9K
15:07 109.36 109.36 109.34 109.34 1.1K
15:08 109.32 109.33 109.32 109.33 4.0K
15:09 109.31 109.35 109.28 109.28 5.5K
15:10 109.28 109.28 109.24 109.26 2.3K
15:11 109.28 109.28 109.27 109.28 3.6K
15:12 109.28 109.29 109.28 109.29 3.3K
15:13 109.30 109.33 109.30 109.33 2.1K
15:14 109.34 109.34 109.28 109.30 3.1K
15:15 109.27 109.27 109.25 109.27 2.2K
15:16 109.27 109.31 109.27 109.31 3.6K
15:17 109.32 109.38 109.31 109.38 3.2K
15:18 109.39 109.39 109.37 109.37 2.0K
15:19 109.37 109.42 109.37 109.42 4.0K
15:20 109.42 109.44 109.39 109.43 5.3K
15:21 109.44 109.46 109.43 109.46 3.1K
15:22 109.44 109.46 109.44 109.46 4.2K
15:23 109.47 109.51 109.47 109.49 3.7K
15:24 109.49 109.49 109.47 109.47 1.9K
15:25 109.45 109.48 109.45 109.46 4.5K
15:26 109.47 109.47 109.45 109.46 3.0K
15:27 109.44 109.45 109.42 109.44 3.1K
15:28 109.42 109.44 109.40 109.40 2.1K
15:29 109.40 109.40 109.35 109.39 5.0K
15:30 109.37 109.42 109.34 109.42 18.1K
15:31 109.45 109.45 109.44 109.44 4.3K
15:32 109.44 109.46 109.44 109.46 6.3K
15:33 109.46 109.47 109.43 109.43 5.2K
15:34 109.44 109.45 109.41 109.41 3.1K
15:35 109.41 109.41 109.38 109.38 2.9K
15:36 109.39 109.39 109.37 109.37 3.7K
15:37 109.41 109.41 109.41 109.41 1.9K
15:38 109.38 109.41 109.38 109.41 4.4K
15:39 109.41 109.41 109.39 109.39 4.5K
15:40 109.40 109.40 109.38 109.38 4.1K
15:41 109.36 109.42 109.35 109.42 8.9K
15:42 109.43 109.48 109.43 109.44 16.9K
15:43 109.44 109.44 109.44 109.44 4.9K
15:44 109.43 109.46 109.42 109.45 10.1K
15:45 109.48 109.48 109.44 109.46 6.1K
15:46 109.46 109.48 109.45 109.47 13.4K
15:47 109.45 109.46 109.42 109.43 9.6K
15:48 109.43 109.52 109.43 109.52 13.6K
15:49 109.53 109.62 109.53 109.62 25.2K
15:50 109.57 109.59 109.54 109.55 18.9K
15:51 109.57 109.57 109.49 109.50 14.8K
15:52 109.49 109.52 109.49 109.52 10.6K
15:53 109.50 109.55 109.50 109.55 13.2K
15:54 109.55 109.66 109.53 109.66 14.1K
15:55 109.66 109.66 109.56 109.58 24.7K
15:56 109.59 109.59 109.50 109.52 21.5K
15:57 109.52 109.61 109.52 109.60 30.2K
15:58 109.58 109.60 109.55 109.58 41.0K
15:59 109.58 109.59 109.52 109.53 611.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 109.33 110.75 108.08 108.96 3.6M
2025-09-29 110.00 110.16 108.70 109.74 2.4M
2025-09-26 109.27 110.28 108.88 109.53 2.1M
2025-09-25 108.17 109.47 107.65 109.08 3.0M
2025-09-24 109.18 109.50 107.82 108.11 2.3M
2025-09-23 109.27 110.87 108.10 108.66 2.3M
2025-09-22 107.95 109.72 107.27 109.46 2.9M
2025-09-19 108.80 109.21 108.17 108.71 8.8M
2025-09-18 107.14 108.70 106.81 108.52 2.8M
2025-09-17 105.83 107.21 105.81 107.01 2.9M
2025-09-16 106.44 107.00 104.77 105.49 2.4M
2025-09-15 107.01 107.01 106.10 106.42 2.5M
2025-09-12 105.16 106.52 105.05 106.48 2.6M
2025-09-11 104.00 106.33 103.66 105.60 3.7M
2025-09-10 104.51 104.96 102.63 104.00 2.7M
2025-09-09 103.89 106.18 103.17 104.77 3.9M
2025-09-08 103.84 104.65 103.49 104.02 3.1M
2025-09-05 105.65 106.06 102.90 103.69 2.8M
2025-09-04 105.11 105.69 104.78 105.56 2.3M
2025-09-03 104.69 105.03 103.61 104.68 2.3M
2025-09-02 104.54 105.00 103.34 104.70 3.3M
2025-08-29 106.24 106.57 104.92 105.60 2.9M
2025-08-28 105.02 106.30 104.71 106.10 2.8M
2025-08-27 104.46 105.51 104.30 105.03 2.4M
2025-08-26 102.89 104.76 102.55 104.59 3.6M
2025-08-25 102.30 103.67 101.71 103.12 2.5M
2025-08-22 102.15 103.13 101.91 102.54 3.5M
2025-08-21 101.01 101.91 100.44 101.78 2.5M
2025-08-20 100.79 101.62 99.67 101.25 2.6M
2025-08-19 101.27 102.13 100.84 101.08 3.2M
2025-08-18 100.91 101.82 100.83 101.74 3.0M
2025-08-15 103.36 103.51 100.83 101.00 3.7M
2025-08-14 103.95 103.99 102.16 103.35 2.9M
2025-08-13 103.53 104.08 100.08 101.91 4.6M
2025-08-12 103.65 104.47 103.36 103.61 2.9M
2025-08-11 103.17 103.74 102.74 103.27 2.8M
2025-08-08 102.81 103.98 102.37 103.09 3.1M
2025-08-07 102.79 103.41 101.42 102.21 4.1M
2025-08-06 101.01 102.39 100.66 102.29 3.8M
2025-08-05 101.86 102.00 100.23 100.66 3.6M
2025-08-04 100.46 101.58 100.24 101.41 2.3M
2025-08-01 100.34 100.56 98.40 99.81 3.7M
2025-07-31 102.03 102.70 101.10 101.45 4.1M
2025-07-30 101.67 103.16 101.51 102.30 3.2M
2025-07-29 101.37 102.02 100.89 101.87 3.6M
2025-07-28 100.92 100.97 100.20 100.63 2.3M
2025-07-25 99.44 101.16 98.77 100.92 4.1M
2025-07-24 99.94 101.03 99.50 99.97 4.2M
2025-07-23 99.50 99.83 98.37 99.63 3.9M
2025-07-22 98.79 99.23 98.03 98.90 3.2M
2025-07-21 98.70 99.42 98.01 98.60 3.3M
2025-07-18 98.01 99.04 97.70 98.84 5.7M
2025-07-17 95.34 98.16 95.13 97.92 5.7M
2025-07-16 96.00 96.00 93.37 95.49 5.4M
2025-07-15 93.70 96.47 93.46 95.16 8.7M
2025-07-14 93.69 95.36 93.38 95.25 7.0M
2025-07-11 93.11 93.80 92.67 93.72 4.3M
2025-07-10 93.00 93.93 92.66 93.66 4.7M
2025-07-09 93.43 93.72 92.82 93.05 4.0M
2025-07-08 93.25 93.55 92.47 92.69 4.3M
2025-07-07 92.67 93.79 92.47 93.25 4.3M
2025-07-03 92.19 92.85 91.96 92.43 2.4M
2025-07-02 90.94 92.30 90.58 92.09 4.3M
2025-07-01 90.74 91.11 89.64 90.65 4.3M
2025-06-30 91.68 91.96 90.35 91.11 5.6M
2025-06-27 90.04 91.77 89.45 91.18 6.3M
2025-06-26 90.21 90.57 89.75 90.04 4.5M
2025-06-25 91.38 91.42 89.79 90.00 4.5M
2025-06-24 90.39 91.56 90.22 91.20 3.9M
2025-06-23 90.99 90.99 87.41 89.63 9.3M
2025-06-20 92.12 92.64 91.52 91.62 6.1M
2025-06-18 89.95 92.08 89.86 91.60 5.0M
2025-06-17 90.04 90.54 89.17 89.77 3.6M
2025-06-16 89.24 90.56 88.80 90.49 3.9M
2025-06-13 88.73 89.61 88.19 88.60 3.5M
2025-06-12 89.10 89.71 88.69 89.71 3.0M
2025-06-11 89.84 90.11 89.28 89.56 3.1M
2025-06-10 89.68 90.46 89.48 90.00 2.7M
2025-06-09 90.31 90.50 89.70 90.01 2.5M
2025-06-06 89.41 90.39 89.12 90.32 2.3M
2025-06-05 88.59 88.88 88.13 88.58 3.2M
2025-06-04 89.22 89.66 88.32 88.33 4.0M
2025-06-03 88.78 89.80 88.44 89.32 3.2M
2025-06-02 88.20 89.01 87.80 88.98 2.4M
2025-05-30 88.80 88.85 87.96 88.61 6.3M
2025-05-29 89.35 89.87 88.52 89.07 3.8M
2025-05-28 90.06 90.23 88.74 88.80 3.2M
2025-05-27 89.55 90.27 89.19 90.23 3.8M
2025-05-23 88.17 89.49 87.88 89.09 3.0M
2025-05-22 88.75 89.65 88.53 89.18 3.7M
2025-05-21 89.65 89.97 88.83 88.90 6.5M
2025-05-20 89.83 90.42 89.49 90.10 3.3M
2025-05-19 89.64 90.63 89.00 90.33 3.4M
2025-05-16 89.61 90.50 89.35 90.07 6.3M
2025-05-15 87.88 89.53 87.77 89.39 3.7M
2025-05-14 88.07 88.23 87.62 87.94 3.0M
2025-05-13 87.25 88.46 86.97 87.93 3.1M
2025-05-12 87.96 88.55 86.52 87.10 4.6M
2025-05-09 86.00 86.38 85.69 85.91 3.9M
2025-05-08 84.54 86.19 84.54 85.50 4.5M
2025-05-07 82.91 84.26 82.91 83.95 4.8M
2025-05-06 81.12 83.55 81.12 82.91 4.4M
2025-05-05 81.47 82.78 81.19 82.18 2.7M
2025-05-02 82.35 83.31 81.97 82.14 4.3M
2025-05-01 80.01 81.53 79.72 80.91 3.3M
2025-04-30 78.88 80.60 77.77 80.41 4.9M
2025-04-29 78.75 80.36 78.56 80.04 3.1M
2025-04-28 78.95 79.50 78.53 78.91 3.0M
2025-04-25 78.71 79.16 78.17 78.65 2.5M
2025-04-24 77.69 79.22 77.49 78.72 4.9M
2025-04-23 77.91 79.68 77.48 77.73 3.8M
2025-04-22 75.40 76.71 75.35 76.31 3.8M
2025-04-21 75.39 75.73 73.55 74.04 2.6M
2025-04-17 75.95 77.50 75.26 76.34 4.3M
2025-04-16 77.68 77.83 75.21 75.73 5.1M
2025-04-15 78.23 79.06 77.44 77.77 3.8M
2025-04-14 78.02 79.05 76.93 77.52 4.4M
2025-04-11 73.61 78.67 72.50 77.67 6.8M
2025-04-10 77.63 78.52 74.63 76.61 5.4M
2025-04-09 72.11 80.16 72.11 79.35 6.4M
2025-04-08 76.96 77.66 72.13 73.50 4.8M
2025-04-07 71.34 76.31 70.46 74.09 7.5M
2025-04-04 77.04 78.73 72.93 73.31 6.7M
2025-04-03 81.24 81.95 79.78 79.91 5.3M
2025-04-02 83.01 84.55 82.56 84.22 3.2M
2025-04-01 83.73 84.15 82.59 83.77 2.9M
2025-03-31 81.81 84.31 81.34 83.87 4.3M
2025-03-28 84.24 84.85 82.48 82.71 2.6M
2025-03-27 84.94 85.22 83.87 84.48 3.2M
2025-03-26 85.62 86.07 84.63 85.09 2.5M
2025-03-25 85.15 85.95 84.59 85.25 2.5M
2025-03-24 84.60 85.42 84.26 84.70 2.6M
2025-03-21 83.62 84.14 82.67 83.55 9.7M
2025-03-20 83.26 84.37 83.16 83.93 3.1M
2025-03-19 82.80 84.44 82.19 83.90 3.7M
2025-03-18 82.39 83.02 81.95 82.64 4.6M
2025-03-17 81.69 83.23 81.44 82.42 4.5M
2025-03-14 80.36 81.95 79.91 81.75 4.4M
2025-03-13 81.08 81.08 79.25 79.66 4.2M
2025-03-12 82.00 82.07 79.24 80.76 5.5M
2025-03-11 83.87 84.11 80.79 81.05 8.5M
2025-03-10 83.85 86.58 83.36 84.24 5.3M
2025-03-07 84.31 86.14 83.89 85.84 6.5M
2025-03-06 85.53 86.05 83.97 84.69 3.7M
2025-03-05 85.66 87.18 85.18 86.56 4.4M
2025-03-04 87.44 87.87 84.30 85.54 5.0M
2025-03-03 89.59 90.34 87.70 88.35 4.4M
2025-02-28 87.20 88.95 87.06 88.95 7.2M
2025-02-27 86.70 87.99 86.45 86.89 3.1M
2025-02-26 87.19 88.16 86.19 86.34 3.7M
2025-02-25 88.38 88.43 85.86 86.75 5.9M
2025-02-24 87.48 88.39 86.56 88.01 6.7M
2025-02-21 87.49 87.89 86.84 87.25 6.0M
2025-02-20 88.50 88.53 86.02 87.16 5.9M
2025-02-19 88.41 88.93 87.59 88.31 4.1M
2025-02-18 88.87 89.44 88.11 88.90 6.7M
2025-02-14 87.40 88.25 87.28 87.84 5.1M
2025-02-13 85.73 87.21 85.51 86.88 3.4M
2025-02-12 84.75 85.72 84.34 85.32 3.0M
2025-02-11 84.85 85.58 84.44 85.50 2.3M
2025-02-10 86.15 86.39 84.69 85.03 2.4M
2025-02-07 86.60 86.98 85.91 86.15 3.4M
2025-02-06 86.31 86.50 85.83 86.40 2.5M
2025-02-05 85.39 85.97 84.89 85.74 3.2M
2025-02-04 85.03 85.28 84.42 84.86 3.1M
2025-02-03 84.61 85.65 83.75 85.19 3.5M
2025-01-31 86.44 86.87 85.78 85.93 3.9M
2025-01-30 86.73 87.53 86.05 86.50 2.9M
2025-01-29 85.83 87.70 85.83 86.04 3.4M
2025-01-28 85.41 86.69 85.39 86.34 3.2M
2025-01-27 85.20 85.93 84.72 85.90 3.0M
2025-01-24 84.46 86.34 84.42 85.79 4.3M
2025-01-23 84.39 85.55 84.12 84.73 4.0M
2025-01-22 84.79 85.81 83.87 84.33 4.3M
2025-01-21 83.34 85.00 83.34 84.93 4.8M
2025-01-17 82.34 83.67 81.36 83.29 4.7M
2025-01-16 81.72 82.48 81.04 82.25 5.1M
2025-01-15 79.10 82.14 79.10 82.04 9.3M
2025-01-14 75.97 76.74 75.72 75.94 4.7M
2025-01-13 75.15 76.14 74.91 76.11 4.1M
2025-01-10 77.40 77.85 75.39 75.42 3.6M
2025-01-08 77.90 78.01 76.78 77.95 3.0M
2025-01-07 78.13 78.49 77.06 77.96 4.5M
2025-01-06 77.78 78.69 77.60 77.92 3.4M
2025-01-03 77.01 77.36 76.14 76.93 3.4M
2025-01-02 77.24 77.93 76.91 77.41 3.4M