CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 129.20 -1.23% 5.09% 41.49 61.82 490,617 132.00 134.00 127.51 26.04 73.96
2026-05-18 130.81 -2.81% 4.18% 45.11 196.58 400,598 134.00 134.50 129.10 31.67 68.33
2026-05-15 134.59 -1.13% 2.46% 62.04 65.04 339,951 135.99 136.99 133.70 27.05 72.95
2026-05-14 136.13 0.38% 1.98% 53.73 204.14 397,087 136.64 136.65 134.00 80.38 19.62
2026-05-13 135.62 -1.10% 2.30% 48.60 68.12 291,367 137.13 138.00 134.90 23.23 76.77
2026-05-12 137.13 -0.25% 1.12% 52.81 203.12 220,422 138.00 138.44 136.90 14.94 85.06
2026-05-11 137.48 0.04% 2.02% 46.76 71.14 327,169 136.80 139.00 136.25 44.73 55.27
2026-05-08 137.43 -2.40% 1.78% 41.97 203.82 391,282 138.90 139.39 136.95 19.67 80.33
2026-05-07 140.81 0.28% 1.79% 51.56 71.04 750,600 141.99 142.50 139.99 32.67 67.33
2026-05-06 140.41 5.78% 5.24% 50.68 210.58 1,310,911 134.00 141.02 134.00 91.31 8.69
2026-05-05 132.74 0.04% 3.00% 21.87 70.24 284,296 130.10 134.00 130.10 67.69 32.31
2026-05-04 132.69 1.84% 4.61% 25.65 195.24 714,614 131.01 136.00 130.01 44.74 55.26
2026-04-30 130.29 -3.19% 8.22% 15.36 70.14 1,628,415 134.30 134.30 124.10 60.69 39.31
2026-04-29 134.59 -1.20% 2.91% 18.03 190.44 261,943 136.23 137.90 134.00 15.13 84.87
2026-04-28 136.23 0.18% 1.84% 48.01 78.74 885,046 135.19 136.99 134.51 69.35 30.65
2026-04-27 135.98 -2.16% 3.69% 34.03 193.72 1,544,088 138.00 139.98 135.00 19.68 80.32
2026-04-23 138.98 -1.82% 2.08% 40.85 78.24 586,210 140.25 141.48 138.60 13.19 86.81
2026-04-22 141.55 1.06% 4.69% 54.58 199.72 1,130,691 140.99 142.50 136.12 85.11 14.89
2026-04-21 140.07 -0.01% 1.74% 67.04 83.38 839,857 141.01 142.44 140.00 2.87 97.13
2026-04-20 140.09 -2.37% 3.70% 65.85 196.76 2,164,312 142.00 143.20 138.09 39.14 60.86
2026-04-17 143.49 0.72% 3.72% 74.14 83.42 4,781,480 143.90 146.24 141.00 47.52 52.48
2026-04-16 142.47 -0.15% 3.33% 66.75 203.56 2,481,302 142.69 144.73 140.06 51.61 48.39
2026-04-15 142.69 -1.14% 6.35% 64.71 81.38 5,813,015 149.00 150.49 141.50 13.24 86.76
2026-04-14 144.34 5.31% 3.57% 70.81 204.00 906,480 140.00 145.00 140.00 86.80 13.20
2026-04-13 137.06 -5.58% 4.06% 61.29 84.68 1,305,786 140.05 141.00 135.50 28.36 71.64
2026-04-10 145.16 0.86% 5.18% 62.41 189.44 2,309,545 146.00 152.00 144.51 8.68 91.32
2026-04-09 143.92 3.65% 8.90% 63.33 100.88 2,252,565 139.90 147.01 135.00 74.27 25.73
2026-04-08 138.85 10.00% 4.67% 54.19 186.96 4,856,281 138.85 138.85 132.65 100.00 0.00
2026-04-07 126.23 -0.59% 1.40% 43.87 90.74 490,083 126.00 126.75 125.00 70.29 29.71
2026-04-06 126.98 2.83% 7.44% 43.93 161.72 963,358 123.40 129.10 120.16 76.29 23.71
2026-04-03 123.48 -3.20% 5.82% 39.97 92.24 537,283 124.05 126.98 120.00 49.86 50.14
2026-04-02 127.56 -1.25% 4.76% 55.64 154.72 1,051,792 125.00 129.50 123.61 67.06 32.94
2026-04-01 129.18 4.51% 5.98% 56.32 100.40 3,072,790 125.49 132.99 125.49 49.20 50.80
2026-03-31 123.60 -2.48% 7.84% 39.92 157.96 928,999 127.00 130.00 120.55 32.28 67.72
2026-03-30 126.74 -5.43% 8.54% 41.22 89.24 2,245,267 131.50 132.00 121.61 49.37 50.63
2026-03-27 134.02 1.79% 4.44% 48.17 164.24 787,080 131.66 135.90 130.12 67.47 32.53
2026-03-26 131.66 -2.57% 4.43% 45.41 103.80 1,298,411 134.88 136.80 131.00 11.38 88.62
2026-03-25 135.13 3.41% 5.12% 62.50 159.52 1,459,939 132.00 137.60 130.90 63.13 36.87
2026-03-24 130.67 -0.53% 5.42% 37.97 110.74 1,098,965 134.50 136.00 129.01 23.75 76.25
2026-03-19 131.37 0.85% 7.80% 34.77 150.60 1,286,380 129.00 134.75 125.00 65.33 34.67
2026-03-18 130.26 5.52% 9.27% 32.32 112.14 931,044 124.97 135.00 123.55 58.60 41.40
2026-03-17 123.44 -0.95% 5.49% 18.04 148.38 831,794 125.30 127.75 121.10 35.19 64.81
2026-03-16 124.62 -4.91% 7.38% 27.85 98.50 1,141,190 131.06 132.95 123.81 8.86 91.14
2026-03-13 131.05 -1.48% 3.73% 23.29 150.74 621,942 133.20 134.80 129.95 22.68 77.32
2026-03-12 133.02 -1.57% 8.28% 24.45 111.36 818,242 134.98 140.98 130.20 26.16 73.84
2026-03-11 135.14 0.60% 3.96% 36.77 154.68 825,141 138.00 139.00 133.71 27.03 72.97
2026-03-10 134.33 5.89% 6.93% 40.03 115.60 1,214,647 132.00 139.55 130.51 42.26 57.74
2026-03-09 126.86 -9.99% 2.56% 31.63 153.06 2,512,805 130.10 130.10 126.85 0.31 99.69 25.00|10.04.2026
2026-03-06 140.94 -3.18% 4.29% 36.20 100.66 1,290,240 145.60 146.00 140.00 15.67 84.33
2026-03-05 145.57 -0.82% 4.17% 37.92 181.22 2,018,499 148.25 150.00 144.00 26.17 73.83
2026-03-04 146.78 -3.93% 5.12% 32.40 109.92 1,837,640 153.88 154.00 146.50 3.73 96.27
2026-03-03 152.79 3.94% 8.59% 41.87 183.64 2,482,771 146.00 158.00 145.50 58.32 41.68
2026-03-02 147.00 -10.00% 8.09% 34.11 121.94 2,492,931 149.00 158.89 147.00 0.00 100.00
2026-02-27 163.33 0.18% 7.37% 42.29 172.06 719,341 160.00 167.49 156.00 63.79 36.21
2026-02-26 163.04 6.69% 9.48% 37.37 154.60 907,927 152.80 164.50 150.25 89.75 10.25
2026-02-25 152.82 2.99% 5.00% 23.02 171.48 1,064,791 150.00 156.98 149.50 44.39 55.61
2026-02-24 148.38 -1.71% 6.16% 17.80 134.16 2,389,538 149.03 155.00 146.00 26.44 73.56
2026-02-23 150.96 -3.69% 6.01% 20.15 162.60 780,791 156.75 158.49 149.51 16.15 83.85
2026-02-20 156.75 -1.28% 4.53% 21.01 139.32 1,539,232 159.00 162.00 154.98 25.21 74.79
2026-02-19 158.78 -6.22% 8.21% 18.24 174.18 1,004,733 170.00 170.00 157.10 13.02 86.98
2026-02-18 169.32 3.74% 3.96% 25.16 143.38 1,236,633 164.00 170.50 164.00 81.85 18.15
2026-02-17 163.21 -2.05% 5.89% 16.22 195.26 2,616,793 167.51 170.49 161.00 23.29 76.71
2026-02-16 166.62 -2.57% 6.10% 44.71 131.16 4,137,386 171.20 174.00 164.00 26.20 73.80
2026-02-13 171.01 -3.43% 6.03% 52.41 202.08 1,451,394 178.25 178.25 168.11 28.60 71.40
2026-02-12 177.08 -0.26% 1.95% 51.97 139.94 1,376,056 177.99 178.00 174.60 72.94 27.06
2026-02-11 177.54 0.87% 1.19% 53.49 214.22 367,385 176.99 178.00 175.90 78.09 21.91
2026-02-10 176.01 0.35% 2.00% 51.02 140.86 238,600 179.00 179.00 175.49 14.81 85.19
2026-02-09 175.40 -2.29% 4.22% 41.36 211.16 976,280 181.00 182.29 174.91 6.64 93.36
2026-02-06 179.51 -4.27% 5.74% 53.37 139.64 2,326,236 184.11 186.11 176.00 34.72 65.28
2026-02-04 187.51 0.34% 3.68% 64.16 219.38 1,514,624 186.49 190.00 183.25 63.11 36.89
2026-02-03 186.87 1.27% 4.22% 58.82 155.64 3,708,210 186.90 192.80 185.00 23.97 76.03
2026-02-02 184.53 7.89% 16.93% 63.59 218.10 7,657,206 172.31 187.20 160.10 90.15 9.85
2026-01-30 171.03 1.13% 5.82% 59.72 150.96 1,253,144 170.01 179.90 170.00 10.40 89.60
2026-01-29 169.12 -3.65% 7.68% 63.77 191.10 3,378,163 175.50 175.52 163.00 48.88 51.12
2026-01-28 175.52 0.43% 1.15% 73.14 147.14 553,522 174.90 175.90 173.90 81.00 19.00
2026-01-27 174.76 -0.26% 2.50% 69.44 203.90 1,365,405 175.22 177.00 172.68 48.15 51.85
2026-01-26 175.22 -4.46% 7.40% 70.57 145.62 2,261,796 185.00 186.88 174.00 9.47 90.53
2026-01-23 183.40 4.10% 7.65% 84.19 204.82 2,522,053 176.89 186.35 173.10 77.74 22.26
2026-01-22 176.18 0.31% 1.90% 77.65 161.98 484,532 175.63 177.00 173.70 75.15 24.85
2026-01-21 175.63 -1.88% 6.18% 77.59 190.38 2,304,983 179.00 183.99 173.28 21.94 78.06
2026-01-20 178.99 4.80% 8.34% 86.53 160.88 6,730,025 172.79 186.88 172.50 45.13 54.87
2026-01-19 170.79 5.33% 7.48% 76.28 197.10 3,912,077 162.50 172.50 160.50 85.75 14.25
2026-01-16 162.15 4.53% 5.16% 69.14 144.48 2,684,756 155.13 163.00 155.00 89.37 10.63
2026-01-15 155.13 0.19% 2.04% 61.42 179.82 564,633 154.50 155.88 152.76 75.96 24.04
2026-01-14 154.84 -1.31% 2.23% 61.64 130.44 537,448 157.91 157.91 154.46 11.01 88.99
2026-01-13 156.89 0.42% 2.26% 67.38 179.24 993,662 158.00 158.00 154.51 68.19 31.81
2026-01-12 156.23 -0.45% 3.30% 63.02 134.54 931,408 156.94 159.74 154.64 31.18 68.82
2026-01-09 156.94 -0.75% 2.63% 71.01 177.92 1,449,520 159.00 160.10 156.00 22.93 77.07
2026-01-08 158.12 0.29% 4.59% 77.48 135.96 3,299,081 157.70 164.48 157.26 11.91 88.09
2026-01-07 157.66 0.03% 2.49% 82.29 180.28 1,395,737 157.59 160.00 156.11 39.85 60.15
2026-01-06 157.62 -0.87% 3.85% 82.03 135.04 1,661,627 159.90 162.00 156.00 27.00 73.00
2026-01-05 159.00 2.22% 5.05% 92.00 180.20 3,312,434 156.50 164.40 156.50 31.65 68.35
2026-01-02 155.55 2.35% 8.57% 85.47 137.80 4,004,035 152.49 165.00 151.98 27.42 72.58
2026-01-01 151.98 0.24% 1.30% 75.94 173.30 1,615,895 151.61 153.00 151.03 48.22 51.78
2025-12-31 151.61 -0.57% 2.00% 60.80 130.66 809,568 152.48 153.00 150.00 53.67 46.33
2025-12-30 152.48 -0.32% 1.30% 60.36 172.56 464,469 153.98 153.98 152.00 24.24 75.76
2025-12-29 152.97 1.13% 1.66% 60.17 132.40 2,117,183 152.00 153.50 151.00 78.80 21.20
2025-12-26 151.26 -0.03% 1.91% 55.31 173.54 1,485,833 152.40 153.99 151.10 5.54 94.46
2025-12-24 151.31 2.59% 3.47% 50.36 128.98 2,382,691 151.49 155.21 150.00 25.14 74.86
2025-12-23 147.49 -0.03% 2.50% 31.32 173.64 679,996 148.00 149.40 145.75 47.67 52.33
2025-12-22 147.53 2.62% 3.25% 31.43 121.34 970,030 144.50 148.44 143.77 80.51 19.49
2025-12-19 143.77 -0.55% 1.71% 0.33 173.72 389,319 145.96 145.96 143.50 10.98 89.02
2025-12-18 144.57 -0.56% 2.30% 17.75 113.82 1,244,844 145.50 146.50 143.20 41.52 58.48
2025-12-17 145.38 -1.98% 4.55% 30.09 175.32 1,537,163 148.99 148.99 142.50 44.38 55.62
2025-12-16 148.31 -0.66% 1.96% 34.87 115.44 593,604 149.51 150.90 148.00 10.69 89.31
2025-12-15 149.29 -0.36% 1.88% 36.38 181.18 899,672 151.00 151.80 149.00 10.36 89.64
2025-12-12 149.83 0.02% 1.20% 54.32 117.40 1,072,128 150.79 150.79 149.00 46.37 53.63
2025-12-11 149.80 -0.93% 1.44% 35.83 182.26 657,411 151.50 151.64 149.49 14.42 85.58
2025-12-10 151.20 -0.53% 1.72% 63.39 117.34 732,110 152.89 152.89 150.30 34.75 65.25
2025-12-09 152.01 0.00% 1.91% 69.93 185.06 1,255,551 153.98 153.98 151.10 31.60 68.40
2025-12-08 152.01 -0.48% 1.97% 72.12 118.96 2,001,390 152.74 153.98 151.00 33.89 66.11
2025-12-05 152.74 1.15% 3.72% 74.70 185.06 1,884,948 155.49 155.49 149.92 50.63 49.37
2025-12-04 151.00 0.94% 3.73% 75.44 120.42 638,392 149.59 152.50 147.01 72.68 27.32
2025-12-03 149.59 -0.98% 2.09% 76.79 181.58 523,615 152.00 152.00 148.89 22.51 77.49
2025-12-02 151.07 -0.40% 2.31% 80.39 117.60 1,012,793 152.00 153.97 150.50 16.43 83.57
2025-12-01 151.67 1.87% 4.78% 74.69 184.54 1,959,870 149.88 153.50 146.50 73.86 26.14
2025-11-28 148.88 -3.64% 6.51% 71.91 118.80 2,626,287 155.00 157.63 148.00 9.14 90.86
2025-11-27 154.50 6.96% 9.65% 88.73 178.96 3,757,708 145.63 158.44 144.50 71.74 28.26
2025-11-26 144.44 2.56% 3.35% 85.76 130.04 1,586,498 141.02 145.75 141.02 72.30 27.70
2025-11-25 140.84 1.59% 4.74% 83.53 158.84 2,324,611 139.00 143.50 137.00 59.08 40.92
2025-11-24 138.63 0.68% 3.33% 67.47 122.84 518,649 137.98 139.50 135.00 80.67 19.33
2025-11-21 137.70 1.96% 4.55% 68.64 154.42 1,281,849 136.00 140.25 134.15 58.20 41.80
2025-11-20 135.05 2.46% 3.03% 64.84 120.98 639,217 132.56 136.00 132.00 76.25 23.75
2025-11-19 131.81 0.02% 2.75% 61.00 149.12 914,003 132.10 134.60 131.00 22.50 77.50
2025-11-18 131.79 -2.24% 3.97% 51.09 114.50 446,657 135.99 136.20 131.00 15.19 84.81
2025-11-17 134.81 -0.17% 4.06% 50.80 149.08 425,284 137.00 139.44 134.00 14.89 85.11
2025-11-14 135.04 2.19% 4.42% 55.38 120.54 776,367 133.10 137.00 131.20 66.21 33.79
2025-11-13 132.15 3.15% 3.78% 57.18 149.54 474,095 128.15 133.00 128.15 82.47 17.53
2025-11-12 128.12 0.40% 2.93% 46.40 114.76 1,019,777 127.10 130.19 126.49 44.05 55.95
2025-11-11 127.61 -2.77% 4.73% 41.91 141.48 744,130 132.10 133.00 126.99 10.32 89.68
2025-11-10 131.24 1.33% 2.30% 37.89 113.74 697,985 129.99 132.98 129.99 41.81 58.19
2025-11-07 129.52 0.22% 1.57% 31.67 148.74 520,184 129.90 131.01 128.99 26.24 73.76
2025-11-06 129.24 1.02% 3.15% 30.07 110.30 551,693 128.00 131.00 127.00 56.00 44.00
2025-11-05 127.93 -2.59% 4.53% 25.33 148.18 989,472 131.33 132.75 127.00 16.17 83.83
2025-11-04 131.33 -2.34% 3.80% 22.17 107.68 481,519 134.80 135.56 130.60 14.72 85.28
2025-11-03 134.47 1.42% 3.54% 33.40 154.98 710,567 134.99 137.50 132.80 35.53 64.47
2025-10-31 132.59 2.99% 2.61% 31.52 113.96 1,827,385 132.00 133.50 130.11 73.16 26.84
2025-10-30 128.74 -0.66% 3.41% 17.92 151.22 2,283,834 129.60 132.88 128.50 5.48 94.52
2025-10-29 129.60 -1.14% 4.18% 25.96 106.26 1,541,602 131.80 133.98 128.60 18.59 81.41
2025-10-28 131.10 -4.32% 6.46% 46.05 152.94 784,638 136.05 138.40 130.00 13.10 86.90
2025-10-27 137.02 -0.70% 2.93% 49.98 109.26 310,953 139.99 139.99 136.00 25.56 74.44
2025-10-24 137.99 -0.42% 2.42% 43.19 164.78 353,427 138.62 140.80 137.47 15.62 84.38
2025-10-23 138.57 -0.37% 3.47% 42.93 111.20 722,403 140.99 142.69 137.90 13.99 86.01
2025-10-22 139.09 -4.54% 7.74% 41.69 165.94 1,353,571 146.00 146.50 135.98 29.56 70.44
2025-10-21 145.71 1.95% 4.10% 53.41 112.24 1,218,257 145.69 149.40 143.52 37.25 62.75
2025-10-17 142.93 0.83% 4.43% 47.50 179.18 1,045,177 141.50 146.20 140.00 47.26 52.74
2025-10-16 141.75 -0.82% 2.58% 43.23 106.68 611,496 142.00 144.90 141.26 13.46 86.54
2025-10-15 142.92 1.49% 3.19% 53.62 176.82 1,395,026 141.94 145.60 141.10 40.44 59.56
2025-10-14 140.82 5.55% 3.88% 67.18 109.02 1,640,475 136.89 141.90 136.60 79.62 20.38
2025-10-13 133.41 -2.64% 7.64% 59.95 172.62 3,404,459 133.00 137.90 128.11 54.14 45.86
2025-10-10 137.03 -3.66% 5.92% 68.58 94.20 2,377,478 140.11 143.05 135.05 24.75 75.25
2025-10-09 142.24 -0.54% 2.69% 85.87 179.86 548,931 143.01 144.90 141.10 30.00 70.00
2025-10-08 143.01 -1.00% 2.95% 81.99 104.62 839,648 144.46 145.16 141.00 48.32 51.68
2025-10-07 144.46 0.38% 2.09% 87.93 181.40 1,049,532 144.21 146.24 143.25 40.47 59.53
2025-10-06 143.92 -0.13% 4.33% 88.08 107.52 2,356,783 144.11 147.00 140.90 49.51 50.49
2025-10-03 144.11 -0.55% 5.48% 88.97 180.32 1,382,842 143.05 148.74 141.01 40.10 59.90
2025-10-02 144.90 2.74% 8.49% 92.23 107.90 6,880,792 144.39 155.14 143.00 15.65 84.35
2025-10-01 141.04 10.00% 9.50% 91.78 181.90 7,935,137 128.80 141.04 128.80 100.00 0.00
2025-09-30 128.22 0.62% 2.17% 74.54 100.18 1,049,340 127.00 129.50 126.75 53.45 46.55
2025-09-29 127.43 0.28% 3.22% 73.14 156.26 2,081,976 127.49 130.99 126.90 12.96 87.04
2025-09-26 127.08 0.86% 2.26% 69.23 98.60 1,230,057 126.79 128.85 126.00 37.89 62.11
2025-09-25 126.00 -1.44% 2.30% 59.14 155.56 637,254 128.39 128.39 125.50 17.30 82.70
2025-09-24 127.84 0.88% 1.37% 68.33 96.44 375,530 126.76 128.50 126.76 62.07 37.93
2025-09-23 126.73 0.65% 2.67% 63.35 159.24 652,280 126.00 128.85 125.50 36.72 63.28
2025-09-22 125.91 0.30% 2.39% 56.08 94.22 983,013 125.53 128.50 125.50 13.67 86.33
2025-09-19 125.53 0.50% 1.34% 49.08 157.60 1,023,381 125.00 126.17 124.50 61.68 38.32
2025-09-18 124.90 2.10% 2.82% 30.19 93.46 597,806 122.98 125.90 122.45 71.01 28.99
2025-09-17 122.33 -0.65% 2.47% 39.29 156.34 496,779 123.50 123.99 121.00 44.48 55.52
2025-09-16 123.13 0.20% 1.13% 49.78 88.32 183,927 122.88 124.00 122.61 37.41 62.59
2025-09-15 122.88 -0.32% 1.97% 57.38 157.94 180,754 124.00 124.50 122.09 32.78 67.22
2025-09-12 123.28 -0.76% 3.15% 58.69 87.82 338,572 124.11 124.84 121.03 59.06 40.94
2025-09-11 124.22 -0.42% 1.35% 72.65 158.74 730,907 124.98 125.47 123.80 25.15 74.85
2025-09-10 124.75 -0.02% 0.97% 61.37 89.70 469,425 124.77 125.00 123.80 79.17 20.83
2025-09-09 124.77 -0.25% 1.91% 45.79 159.80 513,420 126.50 126.75 124.38 16.46 83.54
2025-09-08 125.08 -0.46% 2.35% 46.23 89.74 904,857 125.70 125.89 123.00 71.97 28.03
2025-09-05 125.66 -2.29% 3.88% 46.45 160.42 2,224,964 126.40 128.29 123.50 45.09 54.91
2025-09-04 128.60 3.19% 3.99% 53.77 90.90 2,121,866 125.01 130.00 125.01 71.94 28.06
2025-09-03 124.63 1.18% 2.05% 40.44 166.30 1,095,189 124.50 126.30 123.76 34.25 65.75
2025-09-02 123.18 1.89% 3.22% 38.74 82.96 1,574,408 120.99 124.89 120.99 56.15 43.85
2025-09-01 120.90 -0.08% 2.86% 28.43 163.40 1,256,315 121.20 122.20 118.80 61.76 38.24
2025-08-29 121.00 3.60% 4.45% 27.80 78.40 3,319,174 116.80 122.00 116.80 80.77 19.23
2025-08-28 116.80 -2.94% 3.82% 20.13 163.60 1,421,108 120.00 120.49 116.06 16.70 83.30
2025-08-27 120.34 -5.21% 10.46% 23.37 70.00 5,131,144 126.00 132.00 119.50 6.72 93.28 35.00|09.09.2025
2025-08-26 126.96 -0.05% 0.98% 45.74 170.68 296,092 127.00 127.80 126.56 32.26 67.74
2025-08-25 127.02 -0.36% 2.06% 61.35 83.24 381,736 128.00 129.00 126.40 23.85 76.15
2025-08-22 127.48 0.50% 1.17% 52.19 170.80 346,976 127.80 128.49 127.00 32.21 67.79
2025-08-21 126.84 -1.43% 4.43% 55.93 84.16 775,628 128.68 129.49 124.00 51.73 48.27
2025-08-20 128.68 0.67% 2.76% 63.52 169.52 1,171,047 128.01 130.50 127.00 48.00 52.00
2025-08-19 127.82 -1.34% 2.23% 72.40 87.84 540,064 129.01 129.99 127.15 23.59 76.41
2025-08-18 129.55 -0.42% 2.20% 82.17 167.80 912,623 130.55 131.99 129.15 14.08 85.92
2025-08-15 130.10 1.74% 3.61% 84.81 91.30 3,034,549 127.49 130.60 126.05 89.01 10.99
2025-08-13 127.87 -0.75% 3.95% 83.40 168.90 2,399,028 129.50 131.00 126.02 37.15 62.85
2025-08-12 128.84 0.78% 2.75% 83.89 86.84 4,321,900 128.50 130.49 127.00 52.72 47.28
2025-08-11 127.84 3.30% 4.75% 82.85 170.84 1,763,192 126.00 128.90 123.05 81.88 18.12
2025-08-08 123.76 -2.35% 4.83% 83.43 84.84 4,679,242 126.69 126.90 121.05 46.32 53.68
2025-08-07 126.74 1.66% 3.44% 95.66 162.68 4,554,245 125.65 129.40 125.10 38.14 61.86
2025-08-06 124.67 0.49% 2.78% 92.39 90.80 7,376,739 125.05 125.50 122.10 75.59 24.41
2025-08-05 124.06 5.39% 6.47% 92.41 158.54 6,628,654 117.71 125.10 117.50 86.32 13.68
2025-08-04 117.71 3.88% 4.86% 89.36 89.58 3,904,958 114.90 117.99 112.52 94.88 5.12
2025-08-01 113.31 1.17% 1.79% 85.81 145.84 630,924 112.00 114.00 112.00 65.50 34.50
2025-07-31 112.00 0.02% 3.62% 86.51 80.78 1,113,258 112.72 113.98 110.00 50.25 49.75
2025-07-30 111.98 -0.74% 3.68% 87.38 143.22 1,823,969 112.55 115.20 111.11 21.27 78.73
2025-07-29 112.81 -0.08% 3.85% 94.54 80.74 5,726,555 113.40 115.28 111.01 42.15 57.85
2025-07-28 112.90 4.52% 6.54% 88.09 144.88 4,864,272 108.02 114.00 107.00 84.29 15.71
2025-07-25 108.02 0.60% 1.25% 83.40 80.92 286,551 107.70 108.34 107.00 76.12 23.88
2025-07-24 107.38 -0.54% 1.59% 73.83 135.12 755,339 108.00 108.70 107.00 22.35 77.65
2025-07-23 107.96 0.61% 0.84% 72.28 79.64 436,222 107.50 108.40 107.50 51.11 48.89
2025-07-22 107.31 0.66% 3.03% 61.28 136.28 2,119,933 106.90 109.73 106.50 25.08 74.92
2025-07-21 106.61 0.82% 3.61% 57.17 78.34 1,962,070 107.40 108.79 105.00 42.48 57.52
2025-07-18 105.74 1.79% 3.97% 66.74 134.88 3,298,551 104.25 108.39 104.25 35.99 64.01
2025-07-17 103.88 0.77% 2.23% 61.57 76.60 2,889,930 103.99 105.00 102.71 51.09 48.91
2025-07-16 103.09 1.20% 6.45% 56.87 131.16 1,497,233 102.00 106.98 100.50 39.97 60.03
2025-07-15 101.87 -0.96% 2.36% 54.61 75.02 576,419 103.49 103.49 101.10 32.22 67.78
2025-07-14 102.86 1.14% 1.37% 65.67 128.72 314,410 102.10 103.50 102.10 54.29 45.71
2025-07-11 101.70 -0.97% 2.54% 68.94 77.00 400,569 103.51 103.60 101.03 26.07 73.93
2025-07-10 102.70 -0.76% 2.32% 80.88 126.40 499,417 103.85 104.88 102.50 8.40 91.60
2025-07-09 103.49 -1.33% 2.94% 67.08 79.00 865,697 104.89 105.00 102.00 49.67 50.33
2025-07-08 104.88 -0.24% 2.98% 80.69 127.98 1,102,585 105.99 106.07 103.00 61.24 38.76
2025-07-07 105.13 3.79% 7.01% 85.35 81.78 5,810,640 101.50 108.39 101.29 54.08 45.92
2025-07-04 101.29 0.07% 1.47% 77.24 128.48 137,422 100.50 101.98 100.50 53.38 46.62
2025-07-03 101.22 -0.34% 2.00% 75.76 74.10 1,184,287 101.57 102.20 100.20 51.00 49.00
2025-07-02 101.57 0.66% 2.71% 74.81 128.34 1,924,928 101.99 103.02 100.30 46.69 53.31
2025-07-01 100.90 1.50% 5.47% 71.73 74.80 894,927 99.00 104.40 98.99 35.31 64.69
2025-06-30 99.41 2.39% 9.56% 68.34 127.00 1,260,313 97.10 101.90 93.01 71.99 28.01
2025-06-27 97.09 3.60% 5.27% 66.73 71.82 504,594 93.70 98.01 93.10 81.26 18.74
2025-06-26 93.72 -3.88% 7.99% 59.17 122.36 703,741 99.91 99.91 92.52 16.24 83.76
2025-06-25 97.50 7.19% 9.89% 73.55 65.08 714,269 92.00 100.00 91.00 72.22 27.78
2025-06-24 90.96 6.77% 6.65% 68.68 129.92 1,411,027 87.20 93.00 87.20 64.83 35.17
2025-06-23 85.19 -2.10% 2.35% 53.14 52.00 157,776 87.00 87.00 85.00 9.50 90.50
2025-06-20 87.02 -0.56% 2.89% 52.38 118.38 143,240 87.99 89.00 86.50 20.80 79.20
2025-06-19 87.51 -0.78% 3.22% 53.14 55.66 331,169 88.20 89.80 87.00 18.21 81.79
2025-06-18 88.20 -1.00% 2.52% 59.16 119.36 60,721 89.09 89.20 87.01 54.34 45.66
2025-06-17 89.09 -0.74% 1.66% 59.57 57.04 215,222 89.98 90.40 88.92 11.49 88.51
2025-06-16 89.75 1.18% 1.93% 67.21 121.14 147,381 88.70 90.11 88.40 78.95 21.05
2025-06-13 88.70 -0.98% 3.17% 62.57 58.36 486,680 87.50 89.50 86.75 70.91 29.09
2025-06-12 89.58 2.02% 5.92% 70.24 119.04 1,713,999 86.10 91.20 86.10 68.24 31.76
2025-06-11 87.81 3.95% 3.93% 50.52 60.12 1,574,204 85.53 88.86 85.50 68.75 31.25
2025-06-10 84.47 0.01% 2.40% 34.64 115.50 797,759 84.46 85.50 83.50 48.50 51.50
2025-06-05 84.46 -2.31% 4.65% 32.60 53.44 995,212 86.95 86.95 83.09 35.49 64.51
2025-06-04 86.46 -0.37% 1.56% 49.79 115.48 241,282 87.00 87.34 86.00 34.33 65.67
2025-06-03 86.78 0.82% 1.51% 51.54 57.44 550,067 86.07 87.30 86.00 60.00 40.00
2025-06-02 86.07 -0.93% 1.73% 47.26 116.12 126,342 86.88 87.49 86.00 4.70 95.30
2025-05-30 86.88 1.57% 1.65% 48.95 56.02 408,291 85.60 87.01 85.60 90.78 9.22
2025-05-29 85.54 -0.33% 1.29% 46.99 117.74 231,746 85.00 86.10 85.00 49.09 50.91
2025-05-27 85.82 1.04% 2.11% 63.52 53.34 484,137 85.01 86.49 84.70 62.57 37.43
2025-05-26 84.94 -3.13% 4.99% 47.40 118.30 367,618 87.49 87.68 83.51 34.29 65.71
2025-05-23 87.68 0.37% 4.94% 78.46 51.58 592,193 87.39 88.20 84.05 87.47 12.53
2025-05-22 87.36 -0.65% 2.18% 79.92 123.78 322,634 87.93 88.50 86.61 39.68 60.32
2025-05-21 87.93 1.65% 2.40% 62.83 50.94 788,592 86.50 88.25 86.18 84.54 15.46
2025-05-20 86.50 0.00% 0.70% 57.45 124.92 313,607 86.60 86.60 86.00 83.33 16.67
2025-05-19 86.50 -0.03% 1.74% 57.47 48.08 183,959 86.00 87.00 85.51 66.44 33.56