Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	70.91	71.55	70.43	71.42	5,599,215	+0.16(+0.22%)
Sep 27, 2024	71.23	71.84	70.87	71.26	3,332,049	+0.20(+0.28%)
Sep 26, 2024	71.84	71.86	71.05	71.06	4,819,917	-0.67(-0.93%)
Sep 25, 2024	71.69	71.96	71.43	71.73	3,748,434	+0.35(+0.49%)
Sep 24, 2024	71.31	71.79	70.93	71.38	3,605,292	-0.32(-0.44%)
Sep 23, 2024	72.42	72.74	71.64	71.70	3,657,271	+0.32(+0.45%)
Sep 20, 2024	71.05	71.52	70.74	71.38	8,738,074	+0.10(+0.14%)
Sep 19, 2024	71.06	71.48	70.17	71.28	3,724,108	+0.68(+0.96%)
Sep 18, 2024	70.29	71.36	69.93	70.60	2,996,119	+0.23(+0.32%)
Sep 17, 2024	70.02	70.48	69.82	70.38	3,283,452	+0.28(+0.40%)
Sep 16, 2024	68.58	70.18	68.58	70.10	3,430,880	+1.82(+2.66%)
Sep 13, 2024	68.93	69.31	68.09	68.28	3,639,912	-0.32(-0.46%)
Sep 12, 2024	67.83	68.68	67.59	68.60	4,109,150	+0.91(+1.35%)
Sep 11, 2024	66.82	67.76	65.61	67.68	4,193,181	+0.59(+0.87%)
Sep 10, 2024	67.52	67.52	65.63	67.10	4,975,676	-0.21(-0.31%)
Sep 09, 2024	66.61	67.86	66.53	67.30	4,522,886	+1.30(+1.97%)
Sep 06, 2024	67.73	68.18	65.81	66.00	4,140,273	-1.58(-2.34%)
Sep 05, 2024	67.84	68.07	66.99	67.58	3,873,894	+0.26(+0.38%)
Sep 04, 2024	67.82	68.12	67.17	67.32	2,959,699	-0.15(-0.22%)
Sep 03, 2024	67.43	67.89	67.16	67.47	3,279,443	-0.33(-0.48%)
Aug 30, 2024	66.93	67.95	66.71	67.80	4,378,836	+0.96(+1.44%)
Aug 29, 2024	66.85	67.25	66.36	66.84	2,500,929	+0.25(+0.37%)
Aug 28, 2024	66.55	67.32	66.30	66.59	3,414,625	-0.21(-0.31%)
Aug 27, 2024	66.58	67.21	66.50	66.80	2,557,605	+0.21(+0.31%)
Aug 26, 2024	66.19	66.91	66.04	66.59	2,455,689	+0.60(+0.90%)
Aug 23, 2024	65.39	66.12	65.10	65.99	2,764,184	+0.90(+1.39%)
Aug 22, 2024	65.00	65.57	64.84	65.09	3,146,019	+0.25(+0.38%)
Aug 21, 2024	65.06	65.18	64.61	64.84	3,045,002	-0.10(-0.15%)
Aug 20, 2024	65.36	65.36	64.71	64.94	2,493,904	-0.40(-0.61%)
Aug 19, 2024	65.24	65.52	64.95	65.34	2,323,862	+0.13(+0.20%)
Aug 16, 2024	64.65	65.99	64.63	65.21	7,081,988	+0.63(+0.97%)
Aug 15, 2024	64.37	64.86	64.10	64.58	3,832,429	+0.86(+1.36%)
Aug 14, 2024	63.22	63.99	63.11	63.72	2,808,314	+0.56(+0.88%)
Aug 13, 2024	63.21	63.23	62.44	63.16	2,370,232	+0.28(+0.44%)
Aug 12, 2024	63.48	63.87	62.73	62.88	3,827,189	-0.51(-0.80%)
Aug 09, 2024	62.98	63.42	62.84	63.39	3,481,996	+0.37(+0.58%)
Aug 08, 2024	61.75	63.31	61.50	63.02	3,721,452	+1.70(+2.77%)
Aug 07, 2024	62.73	63.14	61.17	61.32	3,727,672	-0.49(-0.79%)
Aug 06, 2024	61.07	62.58	60.87	61.81	3,651,192	+0.77(+1.25%)
Aug 05, 2024	61.22	61.86	60.56	61.04	5,639,417	-1.69(-2.69%)
Aug 02, 2024	63.46	64.26	62.26	62.73	6,205,222	-1.51(-2.35%)
Aug 01, 2024	64.84	65.08	63.73	64.24	4,990,643	-0.43(-0.66%)
Jul 31, 2024	65.15	65.21	64.38	64.67	5,003,278	-0.17(-0.26%)
Jul 30, 2024	64.61	65.23	64.46	64.84	3,228,521	+0.65(+1.01%)
Jul 29, 2024	64.85	65.03	63.94	64.19	3,108,733	-0.76(-1.16%)
Jul 26, 2024	64.66	65.46	64.53	64.95	3,922,708	+0.54(+0.83%)
Jul 25, 2024	63.69	64.93	63.54	64.41	4,150,193	+0.90(+1.42%)
Jul 24, 2024	63.39	64.23	63.18	63.51	4,758,282	+0.27(+0.42%)
Jul 23, 2024	62.91	64.52	62.91	63.24	6,782,527	+0.37(+0.58%)
Jul 22, 2024	61.98	62.90	61.70	62.87	4,513,414	+1.03(+1.67%)
Jul 19, 2024	62.91	62.91	61.81	61.84	3,618,538	-0.78(-1.24%)
Jul 18, 2024	63.13	63.53	61.90	62.62	6,250,453	-0.60(-0.95%)
Jul 17, 2024	64.33	64.76	63.04	63.22	7,444,163	-0.92(-1.43%)
Jul 16, 2024	64.66	65.00	63.91	64.14	5,269,308	-0.68(-1.05%)
Jul 15, 2024	63.77	65.01	63.77	64.82	6,418,981	+1.01(+1.58%)
Jul 12, 2024	62.27	64.04	61.78	63.81	9,523,876	+3.18(+5.24%)
Jul 11, 2024	59.90	60.71	59.65	60.64	4,230,126	+0.76(+1.27%)
Jul 10, 2024	59.38	59.92	59.20	59.88	3,139,722	+0.48(+0.81%)
Jul 09, 2024	58.81	59.81	58.60	59.39	3,924,365	+0.66(+1.13%)
Jul 08, 2024	59.22	59.36	58.39	58.73	4,032,236	-0.34(-0.57%)
Jul 05, 2024	59.57	59.57	58.84	59.07	2,255,689	-0.58(-0.98%)
Jul 03, 2024	59.92	60.08	59.47	59.65	1,549,684	-0.03(-0.05%)
Jul 02, 2024	59.18	59.71	59.08	59.68	3,076,686	+0.38(+0.65%)
Jul 01, 2024	59.67	59.74	58.96	59.29	2,672,812	+0.22(+0.37%)
Jun 28, 2024	58.96	59.25	58.65	59.08	5,996,642	+0.35(+0.59%)
Jun 27, 2024	58.76	58.90	58.20	58.73	3,953,693	+0.86(+1.48%)
Jun 26, 2024	57.69	58.01	57.39	57.87	4,332,829	-0.12(-0.20%)
Jun 25, 2024	58.29	58.45	57.81	57.99	2,096,340	-0.68(-1.16%)
Jun 24, 2024	58.19	59.02	58.08	58.67	2,969,619	+0.65(+1.12%)
Jun 21, 2024	58.03	58.15	57.62	58.02	12,555,540	-0.02(-0.03%)
Jun 20, 2024	57.74	58.33	57.71	58.04	2,819,605	+0.16(+0.27%)
Jun 18, 2024	57.37	57.90	57.01	57.88	3,423,471	+0.50(+0.88%)
Jun 17, 2024	57.03	57.42	56.40	57.38	3,104,184	+0.15(+0.26%)
Jun 14, 2024	57.22	57.61	56.96	57.23	2,361,830	-0.47(-0.82%)
Jun 13, 2024	57.59	57.79	56.93	57.71	2,670,630	-0.11(-0.19%)
Jun 12, 2024	58.77	58.91	57.55	57.81	3,148,178	-0.15(-0.26%)
Jun 11, 2024	59.55	59.99	57.80	57.96	3,493,542	-1.95(-3.26%)
Jun 10, 2024	59.11	60.04	58.99	59.92	3,897,177	+0.42(+0.71%)
Jun 07, 2024	58.82	59.85	58.77	59.49	3,362,873	+0.39(+0.67%)
Jun 06, 2024	58.08	59.12	57.65	59.10	3,874,947	+1.01(+1.73%)
Jun 05, 2024	58.25	58.35	57.73	58.09	2,314,306	+0.02(+0.03%)
Jun 04, 2024	58.30	58.58	57.61	58.07	2,682,303	-0.69(-1.18%)
Jun 03, 2024	58.78	58.83	57.97	58.76	2,460,631	-0.04(-0.07%)
May 31, 2024	57.71	58.88	57.59	58.80	5,241,739	+1.17(+2.04%)
May 30, 2024	57.15	58.03	57.02	57.63	4,588,763	+0.65(+1.14%)
May 29, 2024	56.87	57.19	56.48	56.98	2,924,859	-0.47(-0.82%)
May 28, 2024	58.18	58.35	57.35	57.45	2,435,387	-0.84(-1.44%)
May 24, 2024	57.77	58.33	57.71	58.29	2,127,217	+0.75(+1.30%)
May 23, 2024	58.19	58.19	57.32	57.54	2,590,105	-0.63(-1.09%)
May 22, 2024	58.06	58.37	57.68	58.17	3,264,463	-0.11(-0.19%)
May 21, 2024	58.12	58.37	57.89	58.28	2,593,128	+0.13(+0.22%)
May 20, 2024	58.71	58.89	57.97	58.15	1,954,555	-0.54(-0.92%)
May 17, 2024	58.26	58.74	57.89	58.69	2,943,136	+0.72(+1.24%)
May 16, 2024	58.00	58.41	57.95	57.97	2,640,069	-0.03(-0.05%)
May 15, 2024	57.83	58.14	57.61	58.00	2,748,172	+0.44(+0.77%)
May 14, 2024	57.11	57.66	57.02	57.56	2,918,745	+0.49(+0.86%)
May 13, 2024	57.81	57.95	57.05	57.06	2,173,774	-0.58(-1.01%)
May 10, 2024	57.74	57.94	57.54	57.65	3,300,332	+0.09(+0.15%)
May 09, 2024	56.54	57.73	56.54	57.56	3,845,870	+0.83(+1.46%)
May 08, 2024	56.45	56.97	56.34	56.73	2,980,263	+0.11(+0.19%)
May 07, 2024	56.64	57.19	56.58	56.62	2,858,937	-0.08(-0.14%)
May 06, 2024	56.72	56.82	56.21	56.70	2,436,058	+0.47(+0.84%)
May 03, 2024	56.14	56.43	55.71	56.23	2,244,485	+0.39(+0.71%)
May 02, 2024	56.15	56.39	55.55	55.83	3,231,451	+0.14(+0.25%)
May 01, 2024	55.76	56.16	55.32	55.69	4,109,772	-0.03(-0.05%)
Apr 30, 2024	56.41	56.52	55.69	55.72	3,578,613	-0.83(-1.47%)
Apr 29, 2024	56.61	57.03	56.30	56.55	2,674,858	+0.01(+0.02%)
Apr 26, 2024	56.47	56.92	56.30	56.54	2,086,361	+0.14(+0.24%)
Apr 25, 2024	56.52	56.91	55.98	56.40	3,299,332	-0.35(-0.61%)
Apr 24, 2024	55.85	56.81	55.81	56.75	3,293,016	+0.50(+0.89%)
Apr 23, 2024	55.96	56.64	55.91	56.25	2,921,931	+0.27(+0.49%)
Apr 22, 2024	55.54	56.28	55.15	55.98	2,998,488	+0.85(+1.55%)
Apr 19, 2024	54.27	55.24	54.27	55.12	4,514,319	+1.02(+1.88%)
Apr 18, 2024	53.74	54.38	53.62	54.10	3,547,436	+0.77(+1.45%)
Apr 17, 2024	53.02	53.84	52.96	53.33	4,609,455	+0.45(+0.85%)
Apr 16, 2024	54.22	54.54	51.55	52.88	8,407,119	-1.07(-1.98%)
Apr 15, 2024	54.65	54.91	53.44	53.95	6,261,778	+0.04(+0.07%)
Apr 12, 2024	54.07	54.82	53.53	53.91	5,038,323	-0.31(-0.58%)
Apr 11, 2024	54.44	54.56	53.54	54.22	3,468,394	-0.30(-0.56%)
Apr 10, 2024	55.33	55.55	54.37	54.53	3,504,655	-1.49(-2.66%)
Apr 09, 2024	56.05	56.23	55.20	56.01	2,818,247	+0.18(+0.32%)
Apr 08, 2024	55.79	56.14	55.51	55.84	3,640,186	+0.27(+0.49%)
Apr 05, 2024	55.47	55.78	54.91	55.56	3,748,852	-0.03(-0.05%)
Apr 04, 2024	56.80	57.07	55.51	55.59	2,517,488	-0.87(-1.54%)
Apr 03, 2024	55.82	56.52	55.81	56.46	3,359,265	+0.60(+1.07%)
Apr 02, 2024	55.80	56.15	55.67	55.87	2,825,164	+0.09(+0.16%)
Apr 01, 2024	56.27	56.32	55.58	55.78	2,502,386	-0.65(-1.15%)
Mar 28, 2024	55.93	56.69	55.87	56.43	3,364,647	+0.68(+1.21%)
Mar 27, 2024	55.72	56.04	55.28	55.75	3,085,637	+0.31(+0.57%)
Mar 26, 2024	55.43	55.81	55.30	55.44	2,662,778	+0.07(+0.12%)
Mar 25, 2024	55.39	55.90	55.25	55.37	2,923,492	+0.07(+0.12%)
Mar 22, 2024	56.10	56.26	55.24	55.30	2,827,758	-0.79(-1.41%)
Mar 21, 2024	55.32	56.16	55.22	56.09	3,520,303	+1.11(+2.01%)
Mar 20, 2024	54.00	55.05	53.81	54.99	2,402,185	+0.89(+1.65%)
Mar 19, 2024	53.85	54.14	53.73	54.09	3,665,224	+0.29(+0.55%)
Mar 18, 2024	53.44	53.81	53.09	53.80	3,246,041	+0.52(+0.97%)
Mar 15, 2024	52.80	53.52	52.75	53.28	9,156,791	-0.04(-0.07%)
Mar 14, 2024	53.91	54.14	53.10	53.32	5,304,395	-0.81(-1.50%)
Mar 13, 2024	54.09	54.42	53.90	54.13	4,615,246	+0.16(+0.29%)
Mar 12, 2024	54.59	54.66	53.81	53.98	3,291,822	-0.48(-0.88%)
Mar 11, 2024	53.90	54.73	53.74	54.46	3,076,839	+0.14(+0.25%)
Mar 08, 2024	54.62	55.00	54.28	54.32	3,359,791	-0.25(-0.47%)
Mar 07, 2024	54.72	54.95	54.34	54.57	2,803,880	-0.05(-0.09%)
Mar 06, 2024	54.66	54.78	53.86	54.62	4,511,267	-0.11(-0.20%)
Mar 05, 2024	54.25	55.19	54.19	54.73	4,028,921	+0.39(+0.72%)
Mar 04, 2024	54.02	55.04	54.02	54.34	3,972,599	+0.00(+0.00%)
Mar 01, 2024	54.78	55.03	54.12	54.34	2,893,503	-0.59(-1.07%)
Feb 29, 2024	54.73	55.08	54.47	54.93	7,310,273	+0.44(+0.81%)
Feb 28, 2024	54.39	54.94	54.23	54.49	3,253,953	+0.09(+0.16%)
Feb 27, 2024	54.15	54.44	54.03	54.40	2,583,885	+0.26(+0.49%)
Feb 26, 2024	54.18	55.02	54.05	54.13	3,755,606	-0.35(-0.65%)
Feb 23, 2024	54.45	54.90	54.18	54.49	3,824,451	+0.27(+0.51%)
Feb 22, 2024	54.16	54.48	53.90	54.21	3,105,793	+0.24(+0.44%)
Feb 21, 2024	53.83	54.15	53.50	53.98	3,221,067	+0.24(+0.46%)
Feb 20, 2024	52.92	54.05	52.91	53.73	4,968,794	-0.27(-0.51%)
Feb 16, 2024	54.07	54.54	53.64	54.01	3,122,365	-0.14(-0.25%)
Feb 15, 2024	53.65	54.27	53.59	54.14	3,718,543	+0.79(+1.49%)
Feb 14, 2024	53.26	53.48	53.06	53.35	3,701,212	+0.58(+1.09%)
Feb 13, 2024	53.87	54.00	52.29	52.77	3,971,122	-1.69(-3.11%)
Feb 12, 2024	53.98	54.89	53.89	54.47	4,497,381	+0.39(+0.72%)
Feb 09, 2024	53.87	54.21	53.69	54.08	2,681,423	+0.11(+0.20%)
Feb 08, 2024	53.93	54.25	53.54	53.97	2,962,765	-0.16(-0.29%)
Feb 07, 2024	53.99	54.30	53.53	54.12	3,472,511	+0.21(+0.38%)
Feb 06, 2024	53.76	54.18	53.75	53.92	3,925,576	+0.05(+0.09%)
Feb 05, 2024	54.12	54.22	53.64	53.87	4,446,543	-0.61(-1.11%)
Feb 02, 2024	54.34	54.97	54.28	54.48	4,236,314	+0.13(+0.23%)
Feb 01, 2024	54.35	54.67	53.55	54.35	3,670,661	+0.04(+0.07%)
Jan 31, 2024	54.72	55.26	54.30	54.31	4,077,936	-0.57(-1.04%)
Jan 30, 2024	55.00	55.08	54.56	54.88	3,898,001	+0.14(+0.25%)
Jan 29, 2024	54.02	54.78	54.00	54.74	5,533,164	+0.56(+1.03%)
Jan 26, 2024	54.31	54.67	53.99	54.18	3,181,503	-0.01(-0.02%)
Jan 25, 2024	54.00	54.41	53.72	54.19	5,131,036	+0.42(+0.78%)
Jan 24, 2024	53.81	54.16	53.59	53.77	3,966,682	+0.10(+0.18%)
Jan 23, 2024	53.47	53.87	53.37	53.67	3,315,575	-0.02(-0.04%)
Jan 22, 2024	53.97	54.41	53.61	53.69	5,802,977	-0.21(-0.38%)
Jan 19, 2024	53.40	54.05	53.15	53.90	7,325,905	+0.80(+1.51%)
Jan 18, 2024	53.30	53.43	52.46	53.10	3,789,312	-0.21(-0.40%)
Jan 17, 2024	53.29	53.75	53.08	53.31	5,714,583	-0.52(-0.96%)
Jan 16, 2024	53.45	53.90	53.04	53.82	7,558,085	+0.52(+0.98%)
Jan 12, 2024	53.45	53.72	52.53	53.30	8,664,256	+2.06(+4.02%)
Jan 11, 2024	51.01	51.32	50.73	51.24	6,848,167	+0.00(+0.00%)
Jan 10, 2024	51.29	51.43	50.93	51.24	4,633,553	-0.21(-0.42%)
Jan 09, 2024	51.04	51.68	50.87	51.45	5,075,685	+0.24(+0.47%)
Jan 08, 2024	50.92	51.29	50.62	51.21	3,597,944	+0.30(+0.59%)
Jan 05, 2024	50.39	51.27	50.39	50.91	2,859,644	+0.37(+0.73%)
Jan 04, 2024	50.51	51.06	50.40	50.54	3,980,840	+0.20(+0.41%)
Jan 03, 2024	50.96	51.02	50.33	50.34	3,265,121	-0.56(-1.11%)
Jan 02, 2024	50.53	51.09	50.47	50.90	2,859,373	+0.32(+0.63%)
Dec 29, 2023	50.72	50.82	50.41	50.58	1,907,004	-0.17(-0.33%)
Dec 28, 2023	50.54	50.84	50.54	50.74	1,835,128	+0.15(+0.29%)
Dec 27, 2023	50.47	50.67	50.20	50.60	1,699,320	+0.10(+0.19%)
Dec 26, 2023	49.99	50.51	49.90	50.50	1,541,236	+0.49(+0.97%)
Dec 22, 2023	50.13	50.41	49.88	50.02	2,556,882	+0.07(+0.14%)
Dec 21, 2023	49.61	50.03	49.46	49.95	3,108,526	+0.49(+0.98%)
Dec 20, 2023	50.05	50.46	49.43	49.46	3,540,897	-0.79(-1.57%)
Dec 19, 2023	49.96	50.33	49.68	50.25	4,048,050	+0.27(+0.54%)
Dec 18, 2023	50.58	50.61	49.87	49.98	4,888,920	-0.19(-0.39%)
Dec 15, 2023	49.84	50.28	49.66	50.17	8,334,295	+0.01(+0.02%)
Dec 14, 2023	50.03	50.52	49.86	50.16	7,597,799	+0.65(+1.31%)
Dec 13, 2023	48.54	49.52	48.32	49.51	5,253,826	+1.01(+2.08%)
Dec 12, 2023	48.14	48.72	48.08	48.50	3,480,601	+0.35(+0.73%)
Dec 11, 2023	47.76	48.33	47.76	48.15	4,295,799	+0.48(+1.00%)
Dec 08, 2023	47.13	47.85	46.97	47.67	3,775,504	+0.61(+1.30%)
Dec 07, 2023	46.44	47.07	46.25	47.06	4,911,941	+0.88(+1.92%)
Dec 06, 2023	47.31	47.95	46.14	46.18	6,237,779	-0.88(-1.88%)
Dec 05, 2023	47.21	47.35	46.71	47.06	2,945,273	-0.24(-0.51%)
Dec 04, 2023	46.94	47.58	46.78	47.30	3,775,059	-0.03(-0.06%)
Dec 01, 2023	46.87	47.59	46.69	47.33	3,369,398	+0.38(+0.81%)
Nov 30, 2023	46.37	47.00	46.10	46.95	6,219,687	+0.75(+1.62%)
Nov 29, 2023	45.93	46.52	45.90	46.21	2,900,437	+0.44(+0.96%)
Nov 28, 2023	45.69	46.06	45.48	45.77	4,092,649	+0.10(+0.21%)
Nov 27, 2023	45.79	45.89	45.48	45.67	4,192,989	-0.34(-0.74%)
Nov 24, 2023	45.91	46.13	45.71	46.01	1,597,329	+0.13(+0.28%)
Nov 22, 2023	45.68	45.97	45.39	45.89	2,933,848	+0.28(+0.62%)
Nov 21, 2023	45.76	46.03	45.57	45.60	9,460,572	-0.18(-0.40%)
Nov 20, 2023	45.91	46.05	45.44	45.79	4,929,440	-0.08(-0.17%)
Nov 17, 2023	45.64	45.87	45.36	45.87	6,097,255	+0.70(+1.55%)
Nov 16, 2023	45.23	45.55	44.74	45.17	4,016,655	-0.09(-0.19%)
Nov 15, 2023	45.25	45.81	45.23	45.25	8,245,654	+0.12(+0.26%)
Nov 14, 2023	44.70	45.54	44.70	45.14	8,115,668	+1.02(+2.31%)
Nov 13, 2023	44.04	44.36	43.94	44.12	2,063,546	-0.25(-0.57%)
Nov 10, 2023	44.04	44.42	43.85	44.37	3,701,578	+0.60(+1.38%)
Nov 09, 2023	44.14	44.71	43.66	43.77	6,865,272	+0.07(+0.16%)
Nov 08, 2023	43.47	43.82	43.07	43.70	4,446,517	+0.37(+0.85%)
Nov 07, 2023	43.43	43.93	43.30	43.33	3,825,722	-0.39(-0.89%)
Nov 06, 2023	44.04	44.14	43.29	43.72	4,134,531	-0.25(-0.57%)
Nov 03, 2023	43.64	44.24	43.50	43.97	4,561,749	+0.98(+2.28%)
Nov 02, 2023	42.37	43.10	42.23	42.99	7,712,295	+1.04(+2.48%)
Nov 01, 2023	41.30	42.14	41.22	41.95	6,077,789	+0.65(+1.58%)
Oct 31, 2023	41.12	41.44	40.99	41.30	3,768,484	+0.16(+0.38%)
Oct 30, 2023	40.91	41.34	40.62	41.14	3,928,776	+0.69(+1.71%)
Oct 27, 2023	40.79	40.84	40.33	40.45	6,018,758	-0.48(-1.16%)
Oct 26, 2023	40.27	41.32	40.26	40.93	5,196,245	+0.67(+1.67%)
Oct 25, 2023	40.01	40.40	39.71	40.26	5,863,163	+0.08(+0.19%)
Oct 24, 2023	39.99	40.77	39.82	40.18	4,000,221	+0.27(+0.67%)
Oct 23, 2023	39.97	40.30	39.79	39.91	4,873,412	-0.16(-0.41%)
Oct 20, 2023	40.45	40.64	39.59	40.08	4,562,258	-0.51(-1.26%)
Oct 19, 2023	41.61	41.77	40.51	40.59	6,059,670	-0.92(-2.23%)
Oct 18, 2023	41.66	42.43	41.45	41.51	7,100,543	-0.28(-0.67%)
Oct 17, 2023	39.44	42.25	38.15	41.79	17,835,668	+1.54(+3.82%)
Oct 16, 2023	39.96	40.50	39.83	40.25	4,459,338	+0.63(+1.60%)
Oct 13, 2023	39.86	40.39	39.47	39.61	4,076,029	-0.07(-0.17%)
Oct 12, 2023	40.71	40.72	39.23	39.68	6,522,643	-0.87(-2.14%)
Oct 11, 2023	40.58	40.95	40.32	40.55	3,097,005	-0.14(-0.35%)
Oct 10, 2023	40.57	40.99	40.41	40.69	3,226,375	+0.36(+0.88%)
Oct 09, 2023	40.06	40.53	40.05	40.34	3,550,412	-0.21(-0.52%)
Oct 06, 2023	39.97	40.76	39.60	40.55	3,818,280	+0.44(+1.10%)
Oct 05, 2023	39.37	40.19	39.31	40.11	4,091,913	+0.43(+1.09%)
Oct 04, 2023	39.74	39.86	39.16	39.67	3,177,291	-0.08(-0.19%)
Oct 03, 2023	39.95	40.12	39.61	39.75	3,561,701	-0.72(-1.78%)