CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 200.17 0.29% 2.20% 56.68 -73.42 18,761 199.60 204.00 199.60 12.95 87.05
2026-05-18 199.60 -6.51% 10.48% 56.74 473.76 58,136 216.00 216.00 195.51 19.96 80.04
2026-05-15 213.51 -2.30% 5.24% 75.13 -74.56 70,220 218.54 221.00 210.00 31.91 68.09
2026-05-14 218.54 3.08% 9.43% 84.20 501.58 533,121 221.00 233.20 213.11 27.03 72.97
2026-05-13 212.01 10.00% 10.71% 76.81 -64.50 274,466 194.99 212.01 191.50 100.00 0.00
2026-05-12 192.74 -1.35% 2.06% 49.52 488.52 11,828 196.00 196.00 192.05 17.47 82.53
2026-05-11 195.38 0.98% 3.61% 64.08 -103.04 49,601 195.99 196.85 190.00 78.54 21.46
2026-05-08 193.48 -1.75% 3.53% 52.92 493.80 25,881 194.00 198.89 192.11 20.21 79.79
2026-05-07 196.92 -0.26% 3.88% 53.35 -106.84 38,626 199.97 199.97 192.51 59.12 40.88
2026-05-06 197.43 2.67% 3.09% 56.19 500.68 88,531 194.00 199.00 193.03 73.70 26.30
2026-05-05 192.30 0.34% 3.55% 37.56 -105.82 20,469 191.97 194.79 188.11 62.72 37.28
2026-05-04 191.64 0.85% 3.24% 32.41 490.42 16,046 190.05 194.79 188.67 48.53 51.47
2026-04-30 190.03 0.01% 4.30% 27.29 -107.14 47,776 188.12 190.99 183.12 87.80 12.20
2026-04-29 190.01 -1.06% 3.72% 33.25 487.20 35,044 195.00 195.00 188.00 28.72 71.28
2026-04-28 192.05 -0.45% 3.35% 42.91 -107.18 29,612 195.85 195.85 189.50 40.16 59.84
2026-04-27 192.92 1.54% 2.16% 31.52 491.28 9,372 190.88 195.00 190.88 49.51 50.49
2026-04-23 190.00 -1.22% 3.23% 24.78 -105.44 51,779 190.42 194.70 188.60 22.95 77.05
2026-04-22 192.34 -1.68% 4.21% 20.39 485.44 56,178 196.00 198.00 190.00 29.25 70.75
2026-04-21 195.62 0.31% 2.53% 57.23 -100.76 37,907 195.68 198.80 193.90 35.10 64.90
2026-04-20 195.02 -0.58% 3.67% 54.59 492.00 66,066 196.54 200.00 192.92 29.66 70.34
2026-04-17 196.15 -0.55% 2.13% 53.21 -101.96 54,369 197.30 199.27 195.12 24.82 75.18
2026-04-16 197.23 0.25% 3.06% 44.52 494.26 10,595 199.90 199.90 193.97 54.98 45.02
2026-04-15 196.74 0.69% 3.33% 59.34 -99.80 99,232 195.00 201.49 195.00 26.81 73.19
2026-04-14 195.40 0.61% 5.15% 63.53 493.28 56,933 199.66 204.00 194.00 14.00 86.00
2026-04-13 194.21 -3.18% 3.61% 65.00 -102.48 23,961 192.05 198.99 192.05 31.13 68.87
2026-04-10 200.59 0.53% 1.86% 60.67 490.90 66,622 200.00 202.85 199.15 38.92 61.08
2026-04-09 199.53 -3.11% 3.02% 48.86 -89.72 108,466 205.00 205.00 199.00 8.83 91.17
2026-04-08 205.93 8.07% 5.92% 48.04 488.78 278,459 199.00 209.00 197.32 73.72 26.28
2026-04-07 190.55 -0.63% 2.63% 32.20 -76.92 15,767 190.70 195.00 190.00 11.00 89.00
2026-04-06 191.75 -1.06% 3.88% 45.26 458.02 49,535 193.00 198.00 190.60 15.54 84.46
2026-04-03 193.80 -4.07% 7.75% 51.60 -74.52 142,747 197.00 205.00 190.25 24.07 75.93
2026-04-02 202.02 8.85% 15.34% 55.47 462.12 499,503 184.49 204.16 177.00 92.12 7.88
2026-04-01 185.60 4.62% 10.34% 47.79 -58.08 2,074,084 177.50 191.00 173.10 69.83 30.17
2026-03-31 177.41 2.29% 3.38% 42.24 429.28 57,629 175.95 181.90 175.95 24.54 75.46
2026-03-30 173.43 -6.13% 8.61% 39.95 -74.46 141,355 184.75 184.75 170.10 22.73 77.27
2026-03-27 184.75 -8.35% 10.68% 43.57 421.32 834,847 198.99 201.00 181.61 16.19 83.81 10.00|15.04.2026
2026-03-26 201.59 -3.78% 4.97% 57.40 -51.82 79,986 209.00 210.99 201.00 5.91 94.09
2026-03-25 209.51 -5.70% 10.57% 67.30 455.00 485,934 225.00 228.89 207.00 11.47 88.53
2026-03-24 222.17 10.00% 9.93% 82.40 -35.98 661,548 208.50 222.17 202.11 100.00 0.00
2026-03-19 201.97 6.28% 10.20% 73.14 480.32 114,130 190.00 203.90 185.02 89.78 10.22
2026-03-18 190.03 -0.01% 3.13% 77.12 -76.38 6,339 190.00 192.90 187.05 50.94 49.06
2026-03-17 190.04 0.16% 5.46% 80.78 456.44 24,495 183.00 192.99 183.00 70.47 29.53
2026-03-16 189.73 -0.56% 2.05% 82.89 -76.36 55,026 190.00 190.84 187.00 71.09 28.91
2026-03-13 190.80 0.37% 2.00% 64.47 455.82 9,690 190.00 193.80 190.00 21.05 78.95
2026-03-12 190.10 -2.28% 6.30% 62.41 -74.22 32,194 196.98 196.98 185.30 41.09 58.91
2026-03-11 194.54 1.05% 4.21% 69.33 454.42 60,686 192.00 198.00 190.00 56.75 43.25
2026-03-10 192.52 1.18% 5.89% 68.97 -65.34 71,604 195.00 196.00 185.10 68.07 31.93
2026-03-09 190.27 -1.28% 12.58% 65.91 450.38 347,860 175.10 195.89 174.00 74.33 25.67
2026-03-06 192.74 2.41% 5.99% 61.00 -69.84 114,384 188.80 198.20 187.00 51.25 48.75
2026-03-05 188.20 10.00% 9.42% 56.40 455.32 276,424 172.00 188.20 172.00 100.00 0.00
2026-03-04 171.09 4.02% 12.76% 37.77 -78.92 94,583 155.20 175.00 155.20 80.25 19.75
2026-03-03 164.48 3.41% 3.77% 25.91 421.10 28,419 159.05 165.00 159.01 91.32 8.68
2026-03-02 159.05 -8.30% 7.63% 13.54 -92.14 86,945 165.00 168.50 156.55 20.92 79.08
2026-02-27 173.45 -0.89% 8.80% 21.95 410.24 64,388 175.50 179.80 165.25 56.36 43.64
2026-02-26 175.00 2.14% 4.09% 22.77 -63.34 16,564 170.05 177.00 170.05 71.22 28.78
2026-02-25 171.33 0.78% 5.63% 7.88 413.34 5,475 165.54 174.86 165.54 62.12 37.88
2026-02-24 170.00 -0.93% 4.24% 12.94 -70.68 18,197 172.00 172.00 165.01 71.39 28.61
2026-02-23 171.59 -4.03% 6.10% 12.36 410.68 77,311 178.01 179.90 169.56 19.63 80.37
2026-02-20 178.79 -0.92% 7.00% 18.21 -67.50 71,007 180.10 182.00 170.10 73.03 26.97
2026-02-19 180.45 -0.92% 2.62% 18.90 425.08 42,272 182.27 184.72 180.00 9.53 90.47
2026-02-18 182.13 -0.95% 3.28% 16.24 -64.18 19,914 185.85 185.90 180.00 36.10 63.90
2026-02-17 183.88 -1.12% 4.11% 26.85 428.44 23,789 188.00 188.00 180.58 44.47 55.53
2026-02-16 185.97 -0.14% 3.83% 44.32 -60.68 24,522 187.00 190.00 183.00 42.43 57.57
2026-02-13 186.23 -0.39% 2.16% 39.79 432.62 22,395 186.99 188.50 184.51 43.11 56.89
2026-02-12 186.96 0.06% 3.21% 40.75 -60.16 11,402 186.20 189.90 184.00 50.17 49.83
2026-02-11 186.84 1.30% 5.13% 37.42 434.08 26,717 184.44 193.90 184.44 25.37 74.63
2026-02-10 184.44 -1.34% 1.63% 26.09 -60.40 10,771 186.11 187.00 184.00 14.67 85.33
2026-02-09 186.94 -0.35% 1.08% 29.72 429.28 5,344 187.59 188.00 186.00 47.01 52.99
2026-02-06 187.59 -0.61% 4.27% 27.27 -55.40 32,866 189.00 189.89 182.12 70.40 29.60
2026-02-04 188.74 -2.01% 4.19% 28.16 430.58 73,316 193.00 195.88 188.00 9.39 90.61
2026-02-03 192.61 0.84% 1.83% 31.51 -53.10 63,059 192.00 195.00 191.50 31.71 68.29
2026-02-02 191.00 1.68% 2.21% 20.90 438.32 20,481 187.85 192.00 187.85 75.90 24.10
2026-01-30 187.84 -1.12% 3.22% 19.46 -56.32 44,322 191.00 191.99 186.00 30.72 69.28
2026-01-29 189.97 -0.16% 5.79% 37.51 432.00 60,904 190.27 191.49 181.01 85.50 14.50
2026-01-28 190.27 -0.73% 1.54% 35.04 -52.06 29,614 192.92 193.00 190.07 6.82 93.18
2026-01-27 191.66 -0.79% 2.62% 33.22 432.60 45,497 195.00 195.50 190.50 23.20 76.80
2026-01-26 193.18 -0.14% 1.55% 33.20 -49.28 38,511 194.72 196.00 193.00 6.00 94.00
2026-01-23 193.45 -1.07% 2.59% 29.40 435.64 113,122 195.20 197.00 192.03 28.57 71.43
2026-01-22 195.54 -0.31% 1.54% 28.70 -48.74 34,310 196.00 198.00 194.99 18.27 81.73
2026-01-21 196.14 -1.04% 2.04% 35.86 439.82 24,631 198.21 200.00 196.00 3.50 96.50
2026-01-20 198.21 -0.80% 2.02% 51.94 -47.54 40,971 199.90 202.00 198.00 5.25 94.75
2026-01-19 199.80 1.47% 2.33% 50.88 443.96 68,432 197.90 201.08 196.50 72.05 27.95
2026-01-16 196.91 1.55% 3.08% 44.65 -44.36 65,092 195.00 201.00 195.00 31.83 68.17
2026-01-15 193.90 -0.72% 2.85% 37.04 438.18 81,597 195.31 198.00 192.51 25.32 74.68
2026-01-14 195.31 -1.17% 2.80% 47.59 -50.38 82,512 197.62 199.95 194.50 14.86 85.14
2026-01-13 197.62 -0.77% 2.28% 55.11 441.00 49,218 200.00 201.00 196.51 24.72 75.28
2026-01-12 199.15 -1.27% 2.02% 61.95 -45.76 37,122 201.00 202.00 198.00 28.75 71.25
2026-01-09 201.72 -1.26% 2.48% 70.53 444.06 40,910 204.90 205.99 201.00 14.43 85.57
2026-01-08 204.30 0.97% 3.49% 84.18 -40.62 120,547 202.50 208.00 200.99 47.22 52.78
2026-01-07 202.34 2.59% 4.28% 76.04 449.22 147,675 199.90 204.40 196.01 75.45 24.55
2026-01-06 197.24 -1.06% 1.19% 55.95 -44.54 25,307 199.35 199.35 197.00 10.21 89.79
2026-01-05 199.35 0.01% 0.73% 58.14 439.02 53,092 200.00 200.45 199.00 24.14 75.86
2026-01-02 199.33 0.14% 1.51% 58.36 -40.32 39,928 201.00 202.00 199.00 11.00 89.00
2026-01-01 199.05 1.39% 3.00% 55.18 438.98 59,438 196.30 202.00 196.11 49.92 50.08
2025-12-31 196.33 0.36% 1.02% 30.39 -40.88 17,336 196.00 196.49 194.51 91.92 8.08
2025-12-30 195.62 0.53% 1.02% 21.98 433.54 11,244 194.05 195.97 194.00 82.23 17.77
2025-12-29 194.59 -0.13% 1.29% 10.40 -42.30 26,190 195.00 196.50 194.00 23.60 76.40
2025-12-26 194.84 0.38% 2.58% 8.27 431.48 18,762 194.10 199.00 194.00 16.80 83.20
2025-12-24 194.10 -0.50% 0.79% 0.68 -41.80 28,959 195.11 195.60 194.07 1.96 98.04
2025-12-23 195.08 -0.50% 1.03% 1.06 430.00 61,114 197.00 197.00 195.00 4.00 96.00
2025-12-22 196.07 -0.88% 1.94% 0.85 -39.84 45,403 199.80 199.80 196.00 1.84 98.16
2025-12-19 197.81 0.04% 1.47% 0.67 431.98 16,928 197.01 199.90 197.01 27.68 72.32
2025-12-18 197.74 -0.16% 3.32% 0.17 -36.36 75,792 198.06 202.50 196.00 26.77 73.23
2025-12-17 198.06 -0.78% 1.27% 25.14 431.84 48,666 199.99 200.00 197.50 22.40 77.60
2025-12-16 199.62 -0.34% 1.56% 28.10 -35.72 86,489 201.00 202.00 198.90 23.23 76.77
2025-12-15 200.31 -0.22% 2.50% 28.19 434.96 78,832 202.00 205.00 200.00 6.20 93.80
2025-12-12 200.76 -1.11% 2.50% 42.46 -34.34 96,250 204.90 204.99 200.00 15.23 84.77
2025-12-11 203.02 -0.63% 2.56% 51.50 435.86 47,976 204.00 207.80 202.62 7.72 92.28
2025-12-10 204.31 0.01% 1.60% 56.46 -29.82 69,312 205.94 207.27 204.00 9.48 90.52
2025-12-09 204.28 -1.65% 3.09% 50.20 438.44 100,281 209.79 209.79 203.51 12.26 87.74
2025-12-08 207.70 -2.30% 2.41% 43.24 -29.88 99,953 211.99 211.99 207.00 14.03 85.97
2025-12-05 212.59 -1.34% 4.55% 52.13 445.28 524,331 217.00 220.80 211.20 14.48 85.52
2025-12-04 215.48 2.78% 2.56% 44.40 -20.10 290,285 211.38 216.00 210.60 90.37 9.63
2025-12-03 209.65 0.17% 1.69% 32.92 451.06 53,222 210.00 211.00 207.50 61.43 38.57
2025-12-02 209.30 -0.30% 2.42% 27.96 -31.76 75,798 209.50 211.00 206.01 65.93 34.07
2025-12-01 209.92 2.51% 4.11% 35.74 450.36 142,374 205.00 211.86 203.50 76.79 23.21
2025-11-28 204.79 1.28% 1.98% 30.78 -30.52 133,481 203.00 206.00 202.00 69.75 30.25
2025-11-27 202.21 0.70% 1.72% 42.42 440.10 48,547 203.00 204.60 201.15 30.72 69.28
2025-11-26 200.80 -1.65% 3.46% 56.50 -35.68 42,361 205.00 205.89 199.00 26.13 73.87
2025-11-25 204.16 -3.92% 5.94% 57.22 437.28 118,000 213.99 213.99 202.00 18.02 81.98
2025-11-24 212.48 0.59% 1.82% 59.75 -28.96 53,759 212.00 214.85 211.00 38.44 61.56
2025-11-21 211.24 -3.83% 5.24% 60.83 453.92 229,044 219.90 221.00 210.00 11.27 88.73
2025-11-20 219.65 -0.50% 2.29% 71.49 -31.44 58,973 220.50 223.00 218.00 33.00 67.00
2025-11-19 220.76 -2.16% 3.43% 72.55 470.74 296,066 226.01 227.00 219.47 17.13 82.87
2025-11-18 225.63 1.87% 4.54% 81.10 -29.22 1,916,347 220.50 227.90 218.00 77.07 22.93
2025-11-17 221.49 1.01% 3.20% 73.66 480.48 946,487 219.00 226.00 219.00 35.57 64.43
2025-11-14 219.27 4.88% 5.45% 66.72 -37.50 991,439 209.00 220.40 209.00 90.09 9.91
2025-11-13 209.07 8.32% 10.80% 58.84 476.04 780,721 194.00 212.31 191.62 84.34 15.66
2025-11-12 193.01 -1.33% 2.07% 29.57 -57.90 24,523 196.00 196.00 192.02 24.87 75.13
2025-11-11 195.62 -2.88% 5.09% 28.68 443.92 20,844 203.46 203.46 193.61 20.40 79.60
2025-11-10 201.43 1.41% 3.49% 33.33 -52.68 14,120 198.00 203.00 196.16 77.05 22.95
2025-11-07 198.62 0.34% 2.17% 24.31 455.54 12,970 197.08 199.34 195.11 82.98 17.02
2025-11-06 197.95 -0.19% 5.00% 18.59 -58.30 34,062 199.90 206.48 196.65 13.23 86.77
2025-11-05 198.32 0.83% 7.69% 18.08 454.20 70,020 194.07 209.00 194.07 28.47 71.53
2025-11-04 196.69 -1.61% 2.98% 10.48 -57.56 69,064 198.62 199.90 194.11 44.56 55.44
2025-11-03 199.91 -1.79% 6.97% 13.80 450.94 86,645 204.00 204.48 191.15 65.72 34.28
2025-10-31 203.55 0.59% 2.43% 20.63 -51.12 7,815 204.90 206.99 202.07 30.08 69.92
2025-10-30 202.35 0.13% 2.97% 8.69 458.22 33,530 203.10 208.00 202.00 5.83 94.17
2025-10-29 202.09 -1.61% 3.93% 30.92 -53.52 45,908 201.00 208.89 201.00 13.81 86.19
2025-10-28 205.39 -1.25% 5.36% 31.49 457.70 130,925 208.00 214.00 203.12 20.86 79.14
2025-10-27 208.00 0.22% 5.00% 53.73 -46.92 59,075 203.55 210.00 200.00 80.00 20.00
2025-10-24 207.54 -1.15% 3.31% 49.94 462.92 6,589 209.01 211.99 205.20 34.47 65.53
2025-10-23 209.95 -0.43% 1.87% 51.58 -47.84 13,229 212.00 212.00 208.10 47.43 52.57
2025-10-22 210.85 -0.15% 1.61% 45.85 467.74 9,341 213.27 213.27 209.90 28.19 71.81
2025-10-21 211.17 0.09% 3.57% 44.66 -46.04 97,787 210.04 217.50 210.00 15.60 84.40
2025-10-17 210.98 0.18% 2.39% 40.23 468.38 77,176 213.99 213.99 209.00 39.68 60.32
2025-10-16 210.61 -1.82% 2.15% 42.57 -46.42 39,295 214.50 214.51 210.00 13.53 86.47
2025-10-15 214.52 2.39% 2.86% 48.71 467.64 80,725 211.00 216.00 210.00 75.33 24.67
2025-10-14 209.52 -1.39% 5.41% 37.29 -38.60 222,181 217.75 220.00 208.71 7.17 92.83
2025-10-13 212.47 2.99% 4.59% 38.04 457.64 152,154 205.00 214.40 205.00 79.47 20.53
2025-10-10 206.31 -0.61% 3.89% 10.51 -32.70 34,169 207.04 212.00 204.07 28.25 71.75
2025-10-09 207.57 -0.79% 2.13% 20.16 445.32 35,721 209.97 211.40 207.00 12.96 87.04
2025-10-08 209.23 -1.76% 4.37% 25.74 -30.18 95,667 211.56 215.00 206.00 35.89 64.11
2025-10-07 212.97 -0.47% 2.86% 38.98 448.64 47,108 214.70 216.00 210.00 49.50 50.50
2025-10-06 213.97 -1.21% 2.83% 36.63 -22.70 50,492 216.00 216.00 210.06 65.82 34.18
2025-10-03 216.58 0.72% 1.58% 35.38 450.64 32,403 217.50 217.50 214.11 72.86 27.14
2025-10-02 215.04 -0.07% 2.07% 24.80 -17.48 69,394 216.01 218.50 214.06 22.07 77.93
2025-10-01 215.19 0.12% 3.74% 33.41 447.56 273,153 217.00 218.89 211.00 53.11 46.89
2025-09-30 214.94 -1.16% 3.42% 31.12 -17.18 62,979 219.97 219.97 212.70 30.81 69.19
2025-09-29 217.47 -1.04% 2.30% 36.78 447.06 73,899 218.02 222.00 217.00 9.40 90.60
2025-09-26 219.76 0.80% 3.45% 38.69 -12.12 228,696 218.10 225.00 217.50 30.13 69.87
2025-09-25 218.02 0.34% 2.08% 23.71 451.64 114,699 217.86 221.00 216.50 33.78 66.22
2025-09-24 217.28 0.56% 4.35% 20.22 -15.60 87,073 216.10 224.88 215.51 18.89 81.11
2025-09-23 216.07 -0.87% 1.85% 13.34 450.16 72,159 218.00 218.98 215.00 26.89 73.11
2025-09-22 217.97 -1.42% 2.30% 12.06 -18.02 113,826 220.00 222.00 217.00 19.40 80.60
2025-09-19 221.11 -0.87% 2.49% 51.04 453.96 172,630 225.00 226.50 221.00 2.00 98.00
2025-09-18 223.05 0.90% 3.15% 56.73 -11.74 188,161 221.00 227.00 220.06 43.08 56.92
2025-09-17 221.07 -0.34% 1.82% 49.09 457.84 53,907 222.95 224.00 220.00 26.75 73.25
2025-09-16 221.82 0.07% 1.36% 53.14 -15.70 72,942 222.00 223.00 220.00 60.67 39.33
2025-09-15 221.66 -0.68% 2.74% 55.29 459.34 46,438 224.99 225.00 219.00 44.33 55.67
2025-09-12 223.17 -1.73% 2.70% 50.07 -16.02 78,850 228.00 228.00 222.00 19.50 80.50
2025-09-11 227.09 -0.03% 1.73% 55.96 462.36 100,585 229.90 229.90 226.00 27.95 72.05
2025-09-10 227.15 -0.30% 3.95% 56.86 -8.18 360,604 225.10 233.99 225.10 23.06 76.94
2025-09-09 227.83 -1.56% 4.14% 58.71 462.48 214,323 233.00 234.44 225.11 29.15 70.85
2025-09-08 231.43 4.92% 6.82% 68.55 -6.82 398,691 222.00 235.00 220.00 76.20 23.80
2025-09-05 220.58 0.36% 3.24% 22.84 469.68 271,894 219.21 222.99 216.00 65.52 34.48
2025-09-04 219.78 -0.78% 2.10% 18.63 -28.52 27,296 223.89 223.89 219.29 10.65 89.35
2025-09-03 221.51 0.56% 2.28% 18.65 468.08 57,647 220.28 223.99 219.00 50.30 49.70
2025-09-02 220.28 0.61% 3.70% 9.27 -25.06 112,308 218.01 224.50 216.50 47.25 52.75
2025-09-01 218.94 -1.88% 2.71% 3.23 465.62 101,507 223.09 224.00 218.10 14.24 85.76
2025-08-29 223.13 -0.42% 1.68% 34.33 -27.74 40,639 225.00 225.99 222.25 23.53 76.47
2025-08-28 224.06 0.20% 2.89% 28.53 474.00 127,748 225.00 229.44 223.00 16.46 83.54
2025-08-27 223.61 0.09% 2.74% 20.82 -25.88 184,698 225.00 225.00 219.00 76.83 23.17
2025-08-26 223.42 0.03% 2.59% 20.04 473.10 57,516 223.20 227.76 222.00 24.65 75.35
2025-08-25 223.35 -3.01% 5.36% 35.56 -26.26 129,277 234.00 234.00 222.10 10.50 89.50
2025-08-22 230.28 -0.24% 6.36% 47.85 472.96 123,634 229.50 234.00 220.00 73.43 26.57
2025-08-21 230.83 -0.74% 4.00% 60.05 -12.40 137,944 232.54 234.00 225.00 64.78 35.22
2025-08-20 232.54 -2.41% 2.59% 61.34 474.06 183,045 235.01 238.00 232.00 9.00 91.00
2025-08-19 238.29 -0.51% 7.76% 65.12 -8.98 638,694 241.04 250.00 232.00 34.94 65.06
2025-08-18 239.52 3.56% 6.14% 62.15 485.56 171,196 231.00 241.01 227.06 89.32 10.68
2025-08-15 231.29 -2.62% 5.26% 54.83 -6.52 182,414 238.99 241.25 229.20 17.34 82.66
2025-08-13 237.51 -4.00% 5.89% 61.13 469.10 333,823 248.00 250.00 236.10 10.14 89.86
2025-08-12 247.40 -0.33% 4.88% 77.67 5.92 593,854 254.90 257.00 245.05 19.67 80.33
2025-08-11 248.23 4.22% 4.96% 67.62 488.88 1,292,066 238.10 249.90 238.10 85.85 14.15
2025-08-08 238.19 2.47% 4.29% 64.02 7.58 1,197,449 237.00 243.00 233.00 51.90 48.10
2025-08-07 232.44 6.65% 9.63% 48.30 468.80 477,761 218.00 239.00 218.00 68.76 31.24
2025-08-06 217.94 -0.16% 2.54% 35.62 -3.92 49,180 219.00 220.98 215.50 44.53 55.47
2025-08-05 218.30 -0.95% 2.28% 59.29 439.80 34,487 217.06 222.00 217.06 25.10 74.90
2025-08-04 220.40 -1.81% 3.44% 63.17 -3.20 87,298 220.41 225.50 218.00 32.00 68.00
2025-08-01 224.46 -0.66% 4.04% 65.02 444.00 37,424 229.00 229.00 220.11 48.93 51.07
2025-07-31 225.95 -0.23% 4.00% 60.65 4.92 67,064 232.00 233.99 225.00 10.57 89.43
2025-07-30 226.48 1.03% 5.73% 63.39 446.98 223,025 227.49 230.50 218.00 67.84 32.16
2025-07-29 224.17 -3.06% 6.46% 61.39 5.98 228,621 237.40 237.40 223.00 8.12 91.88
2025-07-28 231.24 2.31% 7.58% 59.11 442.36 226,355 223.01 239.90 223.00 48.76 51.24
2025-07-25 226.03 -3.40% 6.00% 52.13 20.12 213,305 233.99 238.50 225.00 7.63 92.37
2025-07-24 233.99 2.42% 5.60% 58.07 431.94 865,248 238.45 245.00 232.00 15.31 84.69
2025-07-23 228.47 10.00% 10.11% 56.82 36.04 576,577 208.01 228.47 207.50 100.00 0.00
2025-07-22 207.70 1.17% 1.94% 47.27 420.90 66,824 208.97 210.00 206.00 42.50 57.50
2025-07-21 205.30 -1.17% 3.39% 39.96 -5.50 145,336 207.00 211.95 205.00 4.32 95.68
2025-07-18 207.73 -2.58% 2.35% 42.51 416.10 87,849 209.05 211.97 207.10 12.94 87.06
2025-07-17 213.23 1.69% 2.14% 48.57 -0.64 83,246 210.50 213.50 209.02 93.97 6.03
2025-07-16 209.68 -0.28% 4.57% 40.02 427.10 120,469 211.00 216.47 207.00 28.30 71.70
2025-07-15 210.27 -4.29% 5.64% 44.53 -7.74 248,827 219.75 219.75 208.01 19.25 80.75
2025-07-14 219.70 -1.65% 3.61% 54.86 428.28 123,629 223.03 226.90 219.00 8.86 91.14
2025-07-11 223.39 -0.73% 5.00% 59.09 11.12 189,334 228.00 231.00 220.01 30.76 69.24
2025-07-10 225.03 1.77% 5.86% 63.55 435.66 516,305 222.00 235.00 222.00 23.31 76.69
2025-07-09 221.11 5.24% 9.70% 58.40 14.40 636,661 210.50 224.89 205.00 81.00 19.00
2025-07-08 210.11 -2.08% 3.01% 23.69 427.82 96,100 215.40 216.00 209.69 6.66 93.34
2025-07-07 214.58 0.12% 1.78% 69.72 -7.60 59,501 215.11 217.00 213.20 36.32 63.68
2025-07-04 214.33 0.00% 2.77% 50.93 436.76 27,621 213.10 218.89 213.00 22.58 77.42
2025-07-03 214.33 -1.34% 7.31% 52.96 -8.10 18,062 216.54 218.97 204.06 68.88 31.12
2025-07-02 217.25 1.22% 3.37% 55.54 436.76 65,166 215.41 220.18 213.00 59.19 40.81
2025-07-01 214.64 -0.88% 2.03% 48.31 -2.26 130,069 217.50 218.45 214.10 12.41 87.59
2025-06-30 216.55 -0.63% 2.32% 46.46 431.54 86,836 218.00 219.99 215.01 30.92 69.08
2025-06-27 217.92 0.38% 5.20% 41.98 1.56 62,169 212.55 223.60 212.55 48.60 51.40
2025-06-26 217.10 0.14% 2.32% 38.19 434.28 41,581 216.80 219.98 215.00 42.17 57.83
2025-06-25 216.80 -0.98% 2.31% 32.54 -0.08 60,042 220.00 221.00 216.00 16.00 84.00
2025-06-24 218.95 7.49% 9.80% 32.75 433.68 107,575 212.00 224.00 204.00 74.75 25.25
2025-06-23 203.70 -4.65% 5.44% 10.70 4.22 54,289 207.06 213.00 202.01 15.38 84.62
2025-06-20 213.64 0.76% 5.59% 7.91 403.18 81,569 205.51 217.00 205.51 70.76 29.24
2025-06-19 212.03 -0.52% 5.25% 22.92 24.10 72,578 220.90 220.90 209.89 19.44 80.56
2025-06-18 213.14 -1.28% 4.09% 18.47 399.96 77,169 215.01 216.50 208.00 60.47 39.53
2025-06-17 215.90 -1.55% 2.77% 24.30 26.32 85,045 220.00 220.95 215.00 15.13 84.87
2025-06-16 219.29 -2.45% 5.74% 42.80 405.48 283,485 218.06 229.99 217.51 14.26 85.74
2025-06-13 224.79 -1.28% 4.08% 55.33 33.10 45,059 225.00 228.98 220.00 53.34 46.66
2025-06-12 227.71 -3.06% 4.81% 63.07 416.48 266,049 235.50 236.98 226.10 14.80 85.20
2025-06-11 234.89 -0.77% 4.98% 70.39 38.94 163,570 240.00 242.00 230.52 38.07 61.93
2025-06-10 236.71 1.08% 7.03% 72.39 430.84 221,040 235.00 245.00 228.90 48.51 51.49
2025-06-05 234.17 -9.16% 11.18% 71.35 42.58 452,956 256.00 257.95 232.01 8.33 91.67
2025-06-04 257.79 4.81% 14.14% 86.41 425.76 521,839 244.98 269.95 236.50 63.65 36.35
2025-06-03 245.97 -6.18% 10.01% 84.45 89.82 392,848 255.00 261.00 237.26 36.69 63.31
2025-06-02 262.17 1.98% 11.16% 97.43 402.12 761,079 278.00 278.00 250.10 43.26 56.74
2025-05-30 257.07 10.00% 9.16% 97.34 122.22 688,844 235.70 257.07 235.50 100.00 0.00
2025-05-29 233.70 10.00% 9.21% 96.52 391.92 1,138,873 222.55 233.70 214.00 100.00 0.00
2025-05-27 212.45 10.00% 12.41% 93.80 75.48 1,005,957 197.75 212.45 189.00 100.00 0.00
2025-05-26 193.14 8.77% 9.73% 77.09 349.42 1,389,211 178.00 195.32 178.00 87.41 12.59
2025-05-23 177.56 3.15% 8.19% 73.97 36.86 392,014 171.00 185.00 171.00 46.86 53.14
2025-05-22 172.14 -0.62% 4.03% 72.59 318.26 274,867 177.88 177.89 171.00 16.55 83.45
2025-05-21 173.22 4.84% 5.42% 73.32 26.02 432,668 168.25 175.00 166.01 80.20 19.80
2025-05-20 165.22 -0.46% 2.14% 60.02 320.42 83,051 166.20 167.00 163.50 49.14 50.86
2025-05-19 165.99 -0.44% 2.25% 59.19 10.02 38,960 167.27 167.90 164.21 48.24 51.76