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 81.96 -0.58% 3.36% 59.98 68.70 4,836,220 83.40 84.39 81.65 11.31 88.69
2026-05-18 82.44 -1.75% 3.70% 56.51 95.22 6,897,296 83.80 83.80 80.81 54.52 45.48
2026-05-15 83.91 0.14% 2.90% 57.40 69.66 7,479,551 83.39 84.44 82.06 77.73 22.27
2026-05-14 83.79 -0.62% 3.06% 54.77 98.16 7,445,291 84.50 85.75 83.20 23.14 76.86
2026-05-13 84.31 0.50% 2.23% 50.92 69.42 5,042,838 83.85 85.36 83.50 43.55 56.45
2026-05-12 83.89 -3.87% 5.74% 44.97 99.20 7,735,072 87.12 88.29 83.50 8.14 91.86
2026-05-11 87.27 -1.90% 2.67% 46.78 68.58 5,950,591 87.00 88.30 86.00 55.22 44.78
2026-05-08 88.96 -0.74% 5.14% 44.21 105.96 19,499,165 88.00 91.47 87.00 43.85 56.15
2026-05-07 89.62 3.42% 7.97% 43.23 71.96 36,500,653 87.35 92.10 85.30 63.53 36.47
2026-05-06 86.66 9.85% 7.14% 32.81 107.28 21,597,885 81.49 86.78 81.00 97.92 2.08
2026-05-05 78.89 1.31% 4.30% 13.13 66.04 5,108,883 76.00 79.27 76.00 88.38 11.62
2026-05-04 77.87 -2.19% 9.01% 8.19 91.74 12,828,416 81.98 83.39 76.50 19.88 80.12
2026-04-30 79.61 -1.40% 8.21% 15.27 64.00 12,843,176 79.25 80.89 74.75 79.15 20.85
2026-04-29 80.74 -1.14% 5.47% 38.34 95.22 7,262,367 81.50 83.85 79.50 28.51 71.49
2026-04-28 81.67 -2.62% 2.80% 32.48 66.26 5,364,907 81.50 82.50 80.25 63.11 36.89
2026-04-27 83.87 -3.06% 5.63% 44.38 97.08 5,179,018 86.55 87.75 83.07 17.09 82.91
2026-04-23 86.52 -2.67% 2.77% 54.71 70.66 4,308,587 88.00 88.00 85.63 37.55 62.45
2026-04-22 88.89 -3.42% 3.28% 66.32 102.38 9,543,226 90.01 90.47 87.60 44.95 55.05
2026-04-21 92.04 -1.35% 4.06% 72.39 75.40 7,119,071 94.00 94.90 91.20 22.70 77.30
2026-04-20 93.30 -2.68% 7.59% 76.00 108.68 11,639,947 94.00 95.87 89.11 61.98 38.02
2026-04-17 95.87 1.81% 2.54% 76.81 77.92 10,916,161 95.25 96.40 94.01 77.82 22.18
2026-04-16 94.17 -1.10% 4.90% 69.62 113.82 12,855,328 96.98 97.56 93.00 25.66 74.34
2026-04-15 95.22 1.51% 6.67% 74.79 74.52 20,002,955 97.00 100.80 94.50 11.43 88.57
2026-04-14 93.80 7.99% 6.66% 74.34 115.92 20,991,076 90.00 94.39 88.50 89.98 10.02
2026-04-13 86.86 -6.12% 5.99% 59.28 71.68 11,934,463 88.00 90.49 85.38 28.96 71.04
2026-04-10 92.52 5.56% 7.24% 65.55 102.04 24,901,822 88.20 94.59 88.20 67.61 32.39
2026-04-09 87.65 5.37% 13.06% 52.34 83.00 28,894,168 83.55 89.60 79.25 81.16 18.84
2026-04-08 83.18 10.00% 0.00% 52.10 92.30 2,332,507 83.18 83.18 83.18 0.00 100.00
2026-04-07 75.62 0.89% 4.43% 39.77 74.06 4,375,283 74.43 76.08 72.85 85.76 14.24
2026-04-06 74.95 2.39% 7.51% 36.97 77.18 8,451,521 73.21 76.33 71.00 74.11 25.89
2026-04-03 73.20 -2.87% 4.56% 40.16 72.72 4,053,201 71.50 74.24 71.00 67.90 32.10
2026-04-02 75.36 -4.09% 3.62% 44.96 73.68 5,239,081 74.99 75.64 73.00 89.39 10.61
2026-04-01 78.57 6.85% 7.41% 49.29 77.04 20,481,330 75.30 80.88 75.30 58.60 41.40
2026-03-31 73.53 0.91% 3.25% 41.99 80.10 6,044,143 73.02 75.37 73.00 22.36 77.64
2026-03-30 72.87 -7.79% 11.56% 36.29 66.96 9,488,003 79.80 79.80 71.53 16.20 83.80
2026-03-27 79.03 -2.01% 3.82% 46.40 78.78 3,830,577 80.65 81.50 78.50 17.67 82.33
2026-03-26 80.65 -6.06% 6.12% 59.59 79.28 6,267,655 84.10 84.98 80.08 11.63 88.37
2026-03-25 85.85 5.25% 5.55% 52.80 82.02 12,853,017 82.39 86.55 82.00 84.62 15.38
2026-03-24 81.57 -0.52% 6.76% 40.99 89.68 6,718,854 85.00 86.50 81.02 10.04 89.96
2026-03-19 82.00 -1.47% 3.90% 46.30 73.46 6,061,434 81.99 82.50 79.40 83.87 16.13
2026-03-18 83.22 4.31% 6.32% 47.57 90.54 7,973,035 80.90 84.31 79.30 78.24 21.76
2026-03-17 79.78 1.46% 2.98% 38.39 75.90 3,582,631 79.00 81.20 78.85 39.57 60.43
2026-03-16 78.63 -0.46% 5.94% 25.19 83.66 8,195,712 79.20 81.80 77.21 30.94 69.06
2026-03-13 78.99 1.70% 4.01% 24.23 73.60 4,685,506 77.00 79.60 76.53 80.13 19.87
2026-03-12 77.67 -3.60% 2.58% 28.52 84.38 6,208,356 78.99 78.99 77.00 33.67 66.33
2026-03-11 80.57 -0.05% 4.97% 28.50 70.96 9,133,915 82.01 83.50 79.55 25.82 74.18
2026-03-10 80.61 6.30% 5.58% 24.72 90.18 11,429,715 83.41 83.41 79.00 36.51 63.49
2026-03-09 75.83 -10.00% 2.27% 12.77 71.04 2,284,792 77.55 77.55 75.83 0.00 100.00
2026-03-06 84.26 -2.33% 3.86% 31.33 80.62 11,055,952 86.00 86.00 82.80 45.63 54.37
2026-03-05 86.27 2.63% 4.93% 27.63 87.90 10,829,560 84.10 87.10 83.01 79.71 20.29
2026-03-04 84.06 -0.57% 6.41% 28.86 84.64 11,666,790 83.01 86.30 81.10 56.92 43.08
2026-03-03 84.54 -1.12% 9.49% 28.53 83.48 18,735,179 79.00 86.50 79.00 73.87 26.13
2026-03-02 85.50 -10.00% 3.51% 25.66 85.60 14,033,928 85.50 88.50 85.50 0.00 100.00
2026-02-27 95.00 -1.73% 4.73% 33.10 85.40 5,956,379 96.37 97.40 93.00 45.45 54.55
2026-02-26 96.67 3.62% 8.89% 33.16 104.60 12,610,870 93.29 98.00 90.00 83.37 16.63
2026-02-25 93.29 -3.04% 5.95% 33.67 88.74 9,283,892 97.00 98.00 92.50 14.36 85.64
2026-02-24 96.21 -5.51% 9.34% 35.28 97.84 14,096,419 101.82 103.75 94.89 14.90 85.10
2026-02-23 101.82 -6.10% 8.96% 37.81 94.58 3,895,329 108.50 109.50 100.50 14.67 85.33
2026-02-20 108.43 7.95% 13.37% 42.29 109.06 5,336,405 102.87 110.00 97.03 87.90 12.10
2026-02-19 100.44 -7.22% 11.50% 27.14 107.80 4,905,983 108.95 108.95 97.71 24.29 75.71
2026-02-18 108.26 2.91% 5.10% 35.62 93.08 4,867,844 106.35 109.10 103.81 84.12 15.88
2026-02-17 105.20 -0.99% 4.64% 25.74 123.44 4,733,246 106.00 108.30 103.50 35.42 64.58
2026-02-16 106.25 -5.87% 8.50% 32.86 86.96 5,372,281 113.44 113.44 104.55 19.12 80.88
2026-02-13 112.87 1.39% 3.91% 38.44 125.54 2,824,279 110.00 113.80 109.52 78.27 21.73
2026-02-12 111.32 -1.40% 5.13% 31.51 100.20 4,478,272 113.60 114.59 109.00 41.50 58.50
2026-02-11 112.90 3.44% 4.41% 27.84 122.44 4,049,647 109.95 113.80 108.99 81.29 18.71
2026-02-10 109.15 -0.64% 2.35% 17.11 103.36 1,613,819 109.85 110.60 108.06 42.91 57.09
2026-02-09 109.85 -2.23% 4.14% 16.00 114.94 3,508,467 113.00 113.50 108.99 19.07 80.93
2026-02-06 112.36 -1.77% 3.24% 26.05 104.76 3,155,523 114.39 114.70 111.10 35.00 65.00
2026-02-04 114.39 -0.11% 1.71% 26.28 119.96 2,128,518 114.52 116.00 114.05 17.44 82.56
2026-02-03 114.52 -0.43% 1.75% 39.17 108.82 3,497,756 115.01 115.99 114.00 26.13 73.87
2026-02-02 115.01 -0.16% 1.75% 48.00 120.22 2,618,372 115.20 116.50 114.50 25.50 74.50
2026-01-30 115.19 1.47% 4.74% 50.25 109.80 4,509,070 114.00 119.00 113.62 29.18 70.82
2026-01-29 113.52 -3.02% 5.03% 42.83 120.58 6,444,326 117.00 117.75 112.11 25.00 75.00
2026-01-28 117.06 -0.53% 2.10% 48.28 106.46 4,971,525 117.70 119.15 116.70 14.69 85.31
2026-01-27 117.68 -3.17% 2.51% 50.93 127.66 6,299,536 119.94 119.94 117.00 23.13 76.87
2026-01-26 121.53 1.02% 2.08% 59.89 107.70 8,462,736 120.40 122.90 120.40 45.20 54.80
2026-01-23 120.30 -1.54% 2.00% 51.66 135.36 4,011,367 122.30 122.40 120.00 12.50 87.50
2026-01-22 122.18 1.31% 2.92% 53.65 105.24 8,929,196 120.87 123.50 120.00 62.29 37.71
2026-01-21 120.60 -1.53% 3.17% 55.04 139.12 8,151,363 122.90 123.80 120.00 15.79 84.21
2026-01-20 122.48 2.97% 4.23% 65.41 102.08 18,462,082 119.40 123.25 118.25 84.60 15.40
2026-01-19 118.95 2.61% 2.74% 57.38 142.88 6,893,560 116.40 119.45 116.26 84.33 15.67
2026-01-16 115.93 0.75% 2.08% 41.91 95.02 5,383,244 115.61 117.90 115.50 17.92 82.08
2026-01-15 115.07 -1.60% 3.33% 40.82 136.84 5,799,356 117.49 118.00 114.20 22.89 77.11
2026-01-14 116.94 -0.72% 2.63% 40.26 93.30 7,421,312 118.10 119.73 116.66 9.12 90.88
2026-01-13 117.79 0.43% 1.84% 36.97 140.58 7,908,210 117.32 118.70 116.55 57.67 42.33
2026-01-12 117.29 -0.59% 2.87% 33.57 95.00 6,048,415 117.99 120.00 116.65 19.10 80.90
2026-01-09 117.99 -1.42% 2.74% 52.01 139.58 5,443,365 120.20 120.20 117.00 30.94 69.06
2026-01-08 119.69 -0.99% 3.67% 55.21 96.40 7,927,503 121.44 122.95 118.60 25.06 74.94
2026-01-07 120.89 1.79% 2.94% 54.57 142.98 10,874,404 118.76 122.25 118.76 61.03 38.97
2026-01-06 118.76 1.63% 3.19% 49.29 98.80 10,007,002 117.25 120.01 116.30 66.31 33.69
2026-01-05 116.85 0.08% 3.82% 30.89 138.72 12,370,813 116.76 120.80 116.35 11.24 88.76
2026-01-02 116.76 -1.09% 2.67% 26.03 94.98 5,760,092 118.54 119.40 116.30 14.84 85.16
2026-01-01 118.05 0.53% 2.20% 30.19 138.54 3,693,932 118.02 119.69 117.11 36.43 63.57
2025-12-31 117.43 -1.72% 5.65% 23.50 97.56 12,221,022 121.00 121.50 115.00 37.38 62.62
2025-12-30 119.48 -1.65% 2.85% 43.44 137.30 3,932,226 121.49 122.29 118.90 17.11 82.89
2025-12-29 121.49 -0.37% 3.73% 53.14 101.66 4,432,371 123.00 125.00 120.50 22.00 78.00
2025-12-26 121.94 3.99% 6.84% 49.88 141.32 11,104,545 117.86 125.00 117.00 61.75 38.25
2025-12-24 117.26 -0.55% 1.97% 57.98 102.56 2,644,654 118.66 119.25 116.95 13.48 86.52
2025-12-23 117.91 -1.17% 3.21% 63.57 131.96 4,149,040 119.50 120.75 117.00 24.27 75.73
2025-12-22 119.31 0.28% 4.74% 66.34 103.86 12,631,515 118.70 122.54 117.00 41.70 58.30
2025-12-19 118.98 -3.99% 6.78% 66.31 134.76 11,761,471 125.00 125.47 117.50 18.57 81.43
2025-12-18 123.93 -2.52% 5.64% 75.30 103.20 12,515,509 128.34 129.94 123.00 13.40 86.60
2025-12-17 127.13 0.58% 3.51% 79.20 144.66 8,788,354 126.39 130.50 126.07 23.93 76.07
2025-12-16 126.40 -3.05% 5.90% 78.84 109.60 12,590,798 132.90 132.90 125.50 12.16 87.84
2025-12-15 130.38 5.71% 8.12% 88.20 143.20 22,034,043 124.00 132.99 123.00 73.87 26.13
2025-12-12 123.34 3.19% 5.30% 85.41 117.56 10,495,201 119.80 124.25 118.00 85.44 14.56
2025-12-11 119.53 -2.04% 6.53% 84.41 129.12 22,621,137 123.60 126.35 118.61 11.89 88.11
2025-12-10 122.02 10.00% 9.93% 91.51 109.94 22,694,037 111.00 122.02 111.00 100.00 0.00
2025-12-09 110.93 4.67% 5.38% 73.43 134.10 26,095,718 106.50 111.98 106.26 81.64 18.36
2025-12-08 105.98 0.83% 1.99% 65.53 87.76 5,457,026 105.11 106.89 104.80 56.46 43.54
2025-12-05 105.11 0.28% 2.51% 47.53 124.20 8,064,109 106.00 107.24 104.61 19.01 80.99
2025-12-04 104.82 0.67% 2.00% 51.35 86.02 5,761,447 104.94 105.90 103.82 48.08 51.92
2025-12-03 104.12 -1.21% 2.26% 59.34 123.62 4,056,334 106.00 106.25 103.90 9.36 90.64
2025-12-02 105.39 0.09% 3.70% 58.67 84.62 9,519,361 105.90 107.97 104.12 32.99 67.01
2025-12-01 105.30 -0.09% 2.80% 48.73 126.16 7,568,979 105.00 106.50 103.60 58.62 41.38
2025-11-28 105.40 0.76% 1.82% 62.12 84.44 7,799,344 104.90 106.00 104.11 68.25 31.75
2025-11-27 104.60 2.06% 2.44% 71.26 126.36 4,707,541 102.50 105.00 102.50 84.00 16.00
2025-11-26 102.49 -0.55% 4.02% 68.85 82.84 7,524,515 103.10 103.50 99.50 74.75 25.25
2025-11-25 103.06 -1.54% 2.58% 62.08 122.14 3,213,506 104.67 105.25 102.60 17.36 82.64
2025-11-24 104.67 1.84% 3.12% 67.99 83.98 5,800,345 102.90 105.18 102.00 83.96 16.04
2025-11-21 102.78 -2.78% 3.92% 65.28 125.36 4,796,688 105.10 106.00 102.00 19.50 80.50
2025-11-20 105.72 1.21% 3.10% 66.02 80.20 9,700,956 105.48 107.05 103.83 58.70 41.30
2025-11-19 104.46 3.28% 7.71% 62.96 131.24 25,418,565 102.88 108.39 100.63 49.36 50.64
2025-11-18 101.14 -1.41% 6.74% 56.17 77.68 20,223,601 102.99 105.89 99.20 29.00 71.00
2025-11-17 102.59 -3.02% 4.01% 60.10 124.60 14,287,409 105.47 105.90 101.82 18.87 81.13
2025-11-14 105.79 6.70% 4.55% 70.24 80.58 27,755,407 105.00 108.00 103.30 52.98 47.02
2025-11-13 99.15 10.00% 6.73% 62.61 131.00 22,759,448 92.90 99.15 92.90 100.00 0.00
2025-11-12 90.14 -0.27% 3.05% 40.04 67.30 3,410,337 90.82 92.49 89.75 14.23 85.77
2025-11-11 90.38 -4.31% 6.37% 34.13 112.98 5,808,627 95.47 95.47 89.75 11.01 88.99
2025-11-10 94.45 3.46% 6.01% 42.29 67.78 5,872,627 92.50 96.48 91.01 62.89 37.11
2025-11-07 91.29 -0.59% 2.62% 28.97 121.12 3,190,763 91.99 93.39 91.01 11.76 88.24
2025-11-06 91.83 -2.69% 5.97% 26.44 61.46 3,126,303 95.90 95.90 90.50 24.63 75.37
2025-11-05 94.37 -1.03% 4.07% 29.87 122.20 4,525,576 95.35 96.00 92.25 56.53 43.47
2025-11-04 95.35 -1.71% 2.74% 33.35 66.54 2,172,659 97.20 97.50 94.90 17.31 82.69
2025-11-03 97.01 1.17% 2.10% 33.51 124.16 2,120,136 96.60 98.00 95.98 50.99 49.01
2025-10-31 95.89 4.06% 3.75% 29.07 69.86 3,258,567 93.20 96.50 93.01 82.52 17.48
2025-10-30 92.15 -0.15% 3.59% 5.50 121.92 3,996,884 92.98 93.80 90.55 49.23 50.77
2025-10-29 92.29 -1.95% 3.70% 29.59 62.38 2,028,851 94.13 95.40 92.00 8.53 91.47
2025-10-28 94.13 -3.79% 6.43% 26.09 122.20 2,942,175 97.00 98.98 93.00 18.90 81.10
2025-10-27 97.84 0.35% 4.09% 40.28 66.06 1,837,866 97.50 98.99 95.10 70.44 29.56
2025-10-24 97.50 -1.36% 2.97% 35.94 129.62 2,144,532 99.20 99.80 96.92 20.14 79.86
2025-10-23 98.84 -2.24% 4.18% 35.46 65.38 2,909,047 101.60 101.60 97.52 32.35 67.65
2025-10-22 101.10 -0.28% 2.19% 36.55 132.30 2,395,660 102.10 102.70 100.50 27.27 72.73
2025-10-21 101.38 0.42% 1.52% 34.64 69.90 3,080,039 101.40 102.55 101.01 24.03 75.97
2025-10-17 100.96 -1.54% 3.90% 36.00 132.86 5,954,788 102.70 103.90 100.00 24.62 75.38
2025-10-16 102.54 0.07% 2.76% 37.43 69.06 7,301,562 103.48 104.87 102.05 17.38 82.62
2025-10-15 102.47 -2.94% 5.37% 35.73 136.02 5,098,090 107.49 107.49 102.01 8.39 91.61
2025-10-14 105.57 5.08% 3.53% 42.95 68.92 5,605,124 104.30 106.00 102.39 88.09 11.91
2025-10-13 100.47 -4.31% 6.19% 23.78 142.22 11,175,634 102.11 104.70 98.60 30.66 69.34
2025-10-10 105.00 2.84% 7.33% 43.26 58.72 5,221,281 102.00 106.79 99.50 75.45 24.55
2025-10-09 102.10 -1.96% 5.31% 32.65 151.28 3,419,709 104.10 105.84 100.50 29.96 70.04
2025-10-08 104.14 -1.57% 2.50% 39.87 52.92 2,215,884 105.50 106.60 104.00 5.38 94.62
2025-10-07 105.80 -1.44% 2.37% 49.48 155.36 2,227,339 107.37 107.90 105.40 16.00 84.00
2025-10-06 107.35 -1.43% 2.49% 49.33 56.24 3,045,097 108.90 108.90 106.25 41.51 58.49
2025-10-03 108.91 0.87% 3.61% 53.14 158.46 6,723,576 108.56 112.00 108.10 20.77 79.23
2025-10-02 107.97 -0.57% 1.58% 53.29 59.36 2,510,511 108.97 109.40 107.70 15.88 84.12
2025-10-01 108.59 -0.93% 3.06% 59.56 156.58 4,744,326 110.10 110.30 107.02 47.87 52.13
2025-09-30 109.61 0.76% 3.47% 66.48 60.60 9,749,794 108.78 111.51 107.77 49.20 50.80
2025-09-29 108.78 -1.80% 3.07% 71.74 158.62 3,900,367 111.00 111.30 107.99 23.87 76.13
2025-09-26 110.77 3.06% 5.53% 63.57 58.94 14,195,919 107.55 113.50 107.55 54.12 45.88
2025-09-25 107.48 0.00% 1.25% 52.29 162.60 2,145,227 107.92 108.49 107.15 24.63 75.37
2025-09-24 107.48 0.48% 1.82% 51.48 52.36 3,037,327 107.50 108.95 107.00 24.62 75.38
2025-09-23 106.97 0.97% 2.45% 43.16 162.60 2,666,753 106.80 108.49 105.90 41.31 58.69
2025-09-22 105.94 -1.48% 4.38% 38.66 51.34 3,466,660 107.50 109.60 105.00 20.43 79.57
2025-09-19 107.53 -0.55% 5.51% 54.64 160.54 3,522,156 108.00 108.69 103.01 79.58 20.42
2025-09-18 108.13 0.91% 2.09% 61.84 54.52 5,677,606 108.47 109.75 107.50 28.00 72.00
2025-09-17 107.15 0.96% 2.75% 59.75 161.74 5,729,029 106.72 107.99 105.10 70.93 29.07
2025-09-16 106.13 0.60% 1.76% 53.74 52.56 4,746,783 105.98 107.60 105.74 20.97 79.03
2025-09-15 105.50 3.08% 4.12% 57.46 159.70 4,869,255 102.50 106.20 102.00 83.33 16.67
2025-09-12 102.35 -3.66% 5.91% 64.38 51.30 8,399,946 106.24 106.98 101.01 22.45 77.55
2025-09-11 106.24 -0.56% 2.59% 79.65 153.40 3,829,794 106.95 108.75 106.00 8.73 91.27
2025-09-10 106.84 -0.21% 2.35% 74.36 59.08 7,107,537 107.00 108.48 105.99 34.14 65.86
2025-09-09 107.06 -1.90% 3.22% 76.79 154.60 6,032,009 108.99 109.24 105.83 36.07 63.93
2025-09-08 109.13 -0.18% 6.91% 81.69 59.52 12,992,430 110.51 114.50 107.10 27.43 72.57
2025-09-05 109.33 3.16% 5.00% 83.61 158.74 14,764,166 105.98 110.99 105.70 68.62 31.38
2025-09-04 105.98 2.10% 3.65% 81.53 59.92 10,161,321 104.74 107.80 104.00 52.11 47.89
2025-09-03 103.80 0.03% 2.61% 79.94 152.04 5,694,921 103.86 105.94 103.25 20.45 79.55
2025-09-02 103.77 -1.01% 2.47% 82.61 55.56 5,074,570 104.80 105.75 103.20 22.35 77.65
2025-09-01 104.83 2.09% 6.31% 88.78 151.98 12,381,084 103.00 106.74 100.40 69.87 30.13
2025-08-29 102.68 7.11% 9.42% 87.58 57.68 19,323,994 96.26 105.10 96.05 73.26 26.74
2025-08-28 95.86 1.82% 3.34% 82.44 147.68 3,784,353 94.88 96.25 93.14 87.46 12.54
2025-08-27 94.15 -2.13% 3.30% 81.71 44.04 4,478,123 96.94 96.94 93.84 10.00 90.00
2025-08-26 96.20 1.65% 3.55% 95.08 144.26 6,671,215 95.31 98.00 94.64 46.43 53.57
2025-08-25 94.64 -0.71% 1.64% 93.68 48.14 1,777,164 96.00 96.00 94.45 12.26 87.74
2025-08-22 95.32 1.64% 4.48% 86.36 141.14 8,317,198 94.24 97.79 93.60 41.05 58.95
2025-08-21 93.78 0.80% 5.46% 85.47 49.50 14,950,735 93.94 96.50 91.50 45.60 54.40
2025-08-20 93.04 0.59% 3.83% 80.90 138.06 5,585,020 92.95 94.90 91.40 46.86 53.14
2025-08-19 92.49 3.28% 6.35% 83.13 48.02 20,615,863 89.99 95.45 89.75 48.07 51.93
2025-08-18 89.55 4.19% 5.05% 81.11 136.96 14,553,824 85.75 90.08 85.75 87.76 12.24
2025-08-15 85.95 -0.03% 2.02% 77.98 42.14 2,468,596 86.50 87.24 85.51 25.43 74.57
2025-08-13 85.98 0.37% 2.82% 65.77 129.76 10,464,915 85.88 87.50 85.10 36.67 63.33
2025-08-12 85.66 1.28% 2.85% 58.06 42.20 8,204,992 84.65 86.50 84.10 65.00 35.00
2025-08-11 84.58 1.67% 3.66% 59.92 129.12 4,068,468 83.75 85.00 82.00 86.00 14.00
2025-08-08 83.19 -0.13% 2.36% 52.28 40.04 3,883,865 83.55 84.00 82.06 58.25 41.75
2025-08-07 83.30 -2.09% 4.31% 51.93 126.34 6,886,062 85.51 85.75 82.21 30.79 69.21
2025-08-06 85.08 0.79% 2.02% 55.37 40.26 5,518,269 84.45 85.90 84.20 51.76 48.24
2025-08-05 84.41 -0.67% 3.03% 54.43 129.90 9,577,738 85.25 86.75 84.20 8.24 91.76
2025-08-04 84.98 2.74% 2.78% 53.42 38.92 12,138,161 83.89 85.54 83.23 75.76 24.24
2025-08-01 82.71 1.67% 3.62% 39.65 131.04 7,083,559 81.76 84.05 81.11 54.42 45.58
2025-07-31 81.35 2.17% 3.76% 35.81 34.38 4,855,419 80.00 81.97 79.00 79.12 20.88
2025-07-30 79.62 -2.61% 6.26% 28.03 128.32 14,501,544 82.26 83.00 78.11 30.88 69.12
2025-07-29 81.75 -1.86% 3.56% 33.41 30.92 3,562,736 83.65 83.89 81.01 25.69 74.31
2025-07-28 83.30 2.16% 2.95% 40.87 132.58 5,729,101 82.48 84.01 81.60 70.54 29.46
2025-07-25 81.54 -1.18% 2.09% 31.20 34.02 3,166,984 82.88 83.00 81.30 14.12 85.88
2025-07-24 82.51 -0.25% 1.71% 31.72 129.06 1,958,654 83.39 83.50 82.10 29.29 70.71
2025-07-23 82.72 -1.02% 2.12% 31.20 35.96 3,017,793 84.16 84.20 82.45 15.43 84.57
2025-07-22 83.57 0.46% 1.63% 41.85 129.48 4,404,946 83.20 84.55 83.19 27.94 72.06
2025-07-21 83.19 -0.99% 2.13% 53.28 37.66 1,874,506 84.80 84.80 83.03 9.04 90.96
2025-07-18 84.02 -1.66% 3.60% 53.47 128.72 4,598,030 85.43 85.99 83.00 34.11 65.89
2025-07-17 85.44 0.67% 1.89% 63.48 39.32 4,451,577 85.00 86.30 84.70 46.25 53.75
2025-07-16 84.87 0.46% 1.49% 61.13 131.56 3,334,011 84.01 85.15 83.90 77.60 22.40
2025-07-15 84.48 -0.41% 3.12% 51.47 38.18 3,859,934 84.50 85.37 82.79 65.50 34.50
2025-07-14 84.83 0.12% 1.89% 45.88 130.78 2,858,626 85.10 86.20 84.60 14.38 85.62
2025-07-11 84.73 0.79% 4.57% 57.32 38.88 13,747,900 84.51 87.85 84.01 18.75 81.25
2025-07-10 84.07 -1.01% 2.15% 47.80 130.58 3,784,454 85.50 85.50 83.70 20.56 79.44
2025-07-09 84.93 -0.38% 1.77% 54.87 37.56 3,117,366 85.44 85.50 84.01 61.74 38.26
2025-07-08 85.25 0.73% 4.56% 75.84 132.30 15,130,701 85.34 86.90 83.11 56.46 43.54
2025-07-07 84.63 2.38% 3.99% 57.57 38.20 12,693,209 83.01 85.17 81.90 83.49 16.51
2025-07-04 82.66 -0.96% 2.41% 57.45 131.06 3,515,802 83.98 83.98 82.00 33.33 66.67
2025-07-03 83.46 -0.18% 1.51% 53.68 34.26 3,266,319 83.62 84.25 83.00 36.80 63.20
2025-07-02 83.61 0.19% 1.81% 52.76 132.66 6,782,834 84.00 84.50 83.00 40.67 59.33
2025-07-01 83.45 -0.98% 3.03% 51.93 34.56 11,369,739 84.53 85.00 82.50 38.00 62.00
2025-06-30 84.28 -1.38% 2.74% 53.12 132.34 4,958,160 85.55 86.20 83.90 16.52 83.48
2025-06-27 85.46 2.58% 3.67% 53.75 36.22 12,886,153 83.49 86.47 83.41 66.99 33.01
2025-06-26 83.31 -1.43% 2.78% 50.70 134.70 5,237,439 85.00 85.10 82.80 22.17 77.83
2025-06-25 84.52 0.67% 2.08% 63.96 31.92 11,139,830 84.77 85.75 84.00 29.71 70.29
2025-06-24 83.96 10.00% 2.38% 62.82 137.12 15,534,495 83.00 83.96 82.01 100.00 0.00
2025-06-23 76.33 -6.17% 8.14% 45.17 30.80 14,036,410 80.00 81.00 74.90 23.44 76.56
2025-06-20 81.35 2.40% 3.42% 65.18 121.86 7,309,554 80.00 81.70 79.00 87.04 12.96
2025-06-19 79.44 -2.84% 6.31% 65.62 40.84 5,915,219 82.00 83.45 78.50 18.99 81.01
2025-06-18 81.76 -0.67% 3.02% 62.52 118.04 5,468,866 83.52 83.70 81.25 20.82 79.18
2025-06-17 82.31 -0.28% 3.82% 63.09 45.48 9,876,896 83.87 84.30 81.20 35.81 64.19
2025-06-16 82.54 -0.36% 6.88% 69.22 119.14 19,191,850 83.45 87.00 81.40 20.36 79.64
2025-06-13 82.84 -1.09% 5.13% 72.38 45.94 21,044,118 82.48 84.10 80.00 69.27 30.73
2025-06-12 83.75 0.89% 10.01% 75.37 119.74 40,260,789 83.01 91.31 83.00 9.03 90.97
2025-06-11 83.01 7.40% 6.96% 74.59 47.76 23,693,667 79.26 83.75 78.30 86.42 13.58
2025-06-10 77.29 -0.18% 2.19% 53.56 118.26 3,201,681 77.78 78.30 76.62 39.88 60.12
2025-06-05 77.43 -0.88% 2.47% 58.47 36.32 6,113,981 78.70 78.70 76.80 33.16 66.84
2025-06-04 78.12 1.63% 2.47% 64.01 118.54 7,447,046 77.02 78.40 76.51 85.19 14.81
2025-06-03 76.87 2.81% 5.28% 56.88 37.70 10,931,044 74.99 77.70 73.80 78.72 21.28
2025-06-02 74.77 -3.93% 4.53% 44.58 116.04 10,080,299 77.72 77.72 74.35 12.46 87.54
2025-05-30 77.83 -0.52% 2.33% 59.95 33.50 5,099,419 78.75 79.20 77.40 23.89 76.11
2025-05-29 78.24 3.41% 4.97% 59.02 122.16 13,662,263 75.66 78.74 75.01 86.60 13.40
2025-05-27 75.66 1.69% 3.63% 68.16 34.32 8,938,381 74.50 76.70 74.01 61.34 38.66
2025-05-26 74.40 -0.21% 1.64% 75.62 117.00 3,119,798 74.60 75.20 73.99 33.88 66.12
2025-05-23 74.56 0.24% 1.55% 78.63 31.80 2,594,076 74.38 74.89 73.75 71.05 28.95
2025-05-22 74.38 -2.53% 4.30% 62.17 117.32 7,086,047 76.30 77.20 74.02 11.32 88.68
2025-05-21 76.31 1.91% 3.29% 59.81 31.44 8,047,779 75.01 77.00 74.55 71.84 28.16
2025-05-20 74.88 1.48% 3.35% 55.27 121.18 7,592,783 73.98 75.95 73.49 56.50 43.50
2025-05-19 73.79 -1.32% 2.65% 56.76 28.58 4,157,357 74.67 75.40 73.45 17.44 82.56