CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 153.65 1.03% 3.46% 37.50 28.26 41,116 157.99 157.99 152.70 17.96 82.04
2026-05-18 152.08 -5.76% 7.26% 32.87 279.04 60,617 161.00 161.00 150.10 18.16 81.84
2026-05-15 161.38 0.22% 2.36% 40.14 25.12 9,421 163.40 163.40 159.64 46.28 53.72
2026-05-14 161.02 -0.87% 3.75% 46.19 297.64 42,205 162.44 165.52 159.54 24.75 75.25
2026-05-13 162.44 -2.16% 3.09% 42.38 24.40 23,043 165.20 167.00 162.00 8.80 91.20
2026-05-12 166.03 -0.55% 1.93% 47.24 300.48 36,219 167.00 168.20 165.01 31.97 68.03
2026-05-11 166.94 -0.04% 1.20% 45.39 31.58 49,537 167.99 167.99 166.00 47.24 52.76
2026-05-08 167.00 -2.38% 2.10% 41.14 302.30 55,929 170.00 170.00 166.50 14.29 85.71
2026-05-07 171.07 0.88% 1.71% 51.87 31.70 33,558 170.00 172.90 169.99 37.11 62.89
2026-05-06 169.58 5.76% 4.90% 45.45 310.44 105,866 163.05 171.00 163.02 82.21 17.79
2026-05-05 160.35 -1.07% 3.15% 25.83 28.72 35,261 163.80 164.00 158.99 27.15 72.85
2026-05-04 162.08 -0.95% 14.76% 20.77 291.98 45,891 165.00 169.00 147.27 68.15 31.85
2026-04-30 163.63 -1.91% 2.63% 30.13 32.18 45,244 165.00 165.74 161.50 50.24 49.76
2026-04-29 166.82 2.12% 3.37% 50.68 295.08 383,753 164.10 168.50 163.00 69.45 30.55
2026-04-28 163.36 -2.49% 5.43% 44.86 38.56 136,700 167.00 171.85 163.00 4.07 95.93
2026-04-27 167.54 -0.09% 3.60% 64.79 288.16 178,104 165.00 170.94 165.00 42.76 57.24
2026-04-23 167.69 -1.25% 1.92% 64.39 46.92 46,256 170.20 170.20 167.00 21.56 78.44
2026-04-22 169.82 -1.90% 3.23% 74.32 288.46 50,357 174.00 174.00 168.55 23.30 76.70
2026-04-21 173.11 1.94% 5.31% 77.98 51.18 200,794 172.39 178.50 169.50 40.11 59.89
2026-04-20 169.81 -1.72% 4.37% 77.08 295.04 98,297 172.75 172.75 165.51 59.39 40.61
2026-04-17 172.78 -0.13% 1.74% 78.41 44.58 255,836 175.00 175.25 172.25 17.67 82.33
2026-04-16 173.00 -4.47% 7.97% 79.45 300.98 435,558 182.01 185.93 172.20 5.83 94.17
2026-04-15 181.10 2.08% 6.18% 92.50 45.02 404,116 183.13 189.00 178.00 28.18 71.82
2026-04-14 177.41 6.72% 5.76% 92.57 317.18 253,665 170.00 179.80 170.00 75.61 24.39
2026-04-13 166.24 -0.76% 7.69% 85.07 37.64 342,931 160.00 168.00 156.01 85.32 14.68
2026-04-10 167.52 9.99% 10.79% 81.46 294.84 753,664 151.21 167.53 151.21 99.94 0.06
2026-04-09 152.30 -0.31% 4.73% 67.76 40.20 220,844 150.01 155.00 148.00 61.43 38.57
2026-04-08 152.77 10.00% 5.36% 70.04 264.40 1,637,239 152.77 152.77 145.00 100.00 0.00
2026-04-07 138.88 -0.22% 2.56% 48.07 41.14 32,900 138.00 140.51 137.00 53.56 46.44
2026-04-06 139.19 0.67% 3.59% 45.64 236.62 60,163 138.50 141.00 136.11 62.99 37.01
2026-04-03 138.26 -1.41% 4.85% 53.63 41.76 69,073 136.00 142.59 136.00 34.29 65.71
2026-04-02 140.24 1.47% 9.02% 58.95 234.76 454,080 137.00 145.00 133.00 60.33 39.67
2026-04-01 138.21 2.14% 2.94% 50.47 45.72 748,180 139.99 140.00 136.00 55.25 44.75
2026-03-31 135.31 3.23% 7.77% 50.88 230.70 462,771 134.85 137.94 128.00 73.54 26.46
2026-03-30 131.08 -2.12% 5.62% 41.05 39.92 49,697 133.00 137.00 129.71 18.79 81.21
2026-03-27 133.92 -2.42% 5.75% 45.50 222.24 34,915 138.00 138.00 130.50 45.60 54.40
2026-03-26 137.24 -1.78% 2.19% 61.39 45.60 112,571 140.00 140.00 137.00 8.00 92.00
2026-03-25 139.73 1.15% 3.11% 41.84 228.88 617,598 138.20 142.50 138.20 35.58 64.42
2026-03-24 138.14 -1.20% 5.31% 35.94 50.58 41,155 144.80 144.80 137.50 8.77 91.23
2026-03-19 139.82 -1.13% 3.52% 33.15 225.70 22,432 140.01 141.85 137.03 57.89 42.11
2026-03-18 141.42 3.92% 4.13% 32.61 53.94 93,360 137.00 142.66 137.00 78.09 21.91
2026-03-17 136.08 0.77% 3.28% 24.33 228.90 69,571 136.98 139.43 135.00 24.38 75.62
2026-03-16 135.04 -2.10% 4.01% 15.29 43.26 53,110 139.90 139.90 134.50 10.00 90.00
2026-03-13 137.93 2.34% 4.05% 15.37 226.82 45,875 135.95 139.43 134.00 72.37 27.63
2026-03-12 134.78 -0.85% 4.58% 10.07 49.04 187,703 133.00 136.00 130.05 79.50 20.50
2026-03-11 135.93 -0.14% 2.73% 9.16 220.52 157,540 136.25 138.43 134.75 32.06 67.94
2026-03-10 136.12 3.64% 8.54% 8.57 51.34 709,204 143.99 144.47 133.10 26.56 73.44
2026-03-09 131.34 -10.00% 6.59% 0.79 220.90 442,532 140.00 140.00 131.34 0.00 100.00
2026-03-06 145.93 -2.28% 3.51% 0.99 41.78 72,633 149.00 150.11 145.02 17.88 82.12
2026-03-05 149.34 -3.26% 6.89% 0.94 250.08 814,663 150.20 153.98 144.06 53.23 46.77
2026-03-04 154.37 -1.47% 6.92% 14.01 48.60 160,477 156.71 161.99 151.50 27.36 72.64
2026-03-03 156.68 0.35% 8.97% 13.17 260.14 282,761 160.00 164.00 150.50 45.78 54.22
2026-03-02 156.14 -10.00% 5.01% 11.51 53.22 153,509 158.00 163.97 156.14 0.00 100.00
2026-02-27 173.49 -1.49% 2.91% 14.93 259.06 15,079 174.95 174.95 170.00 70.50 29.50
2026-02-26 176.11 -0.49% 7.75% 14.71 87.92 644,877 177.00 179.40 166.50 74.50 25.50
2026-02-25 176.98 -3.47% 3.97% 20.89 264.30 149,490 183.50 183.50 176.50 6.86 93.14
2026-02-24 183.35 -2.25% 8.34% 23.26 89.66 212,832 189.50 195.00 179.99 22.39 77.61 50.00|06.03.2025
2026-02-23 187.57 -5.49% 10.25% 24.69 277.04 92,420 195.00 205.00 185.94 8.55 91.45
2026-02-20 198.47 -0.37% 5.27% 29.26 98.10 13,189 200.00 200.00 189.99 84.71 15.29
2026-02-19 199.21 -3.27% 6.73% 28.53 298.84 29,450 202.30 206.00 193.01 47.73 52.27
2026-02-18 205.94 4.02% 3.13% 33.56 99.58 42,107 204.00 206.25 200.00 95.04 4.96
2026-02-17 197.99 -3.03% 7.73% 13.68 312.30 34,324 205.00 208.99 194.00 26.62 73.38
2026-02-16 204.18 -2.46% 3.96% 23.83 83.68 61,145 210.00 210.00 202.00 27.25 72.75
2026-02-13 209.34 -0.71% 1.05% 25.06 324.68 22,713 210.00 211.00 208.80 24.55 75.45
2026-02-12 210.83 -1.60% 2.90% 24.98 94.00 81,378 215.11 215.11 209.05 29.37 70.63
2026-02-11 214.26 1.90% 2.70% 28.15 327.66 867,950 210.30 215.98 210.30 69.72 30.28
2026-02-10 210.27 -0.26% 2.86% 10.00 100.86 20,707 210.12 214.98 209.00 21.24 78.76
2026-02-09 210.81 -0.58% 4.27% 9.27 319.68 58,719 210.00 218.80 209.84 10.83 89.17
2026-02-06 212.05 -1.55% 2.83% 12.29 101.94 54,394 216.00 217.99 212.00 0.83 99.17
2026-02-04 215.39 -0.82% 2.42% 12.28 322.16 73,685 219.94 219.94 214.75 12.33 87.67
2026-02-03 217.18 -0.21% 2.04% 11.76 108.62 40,131 217.60 220.40 216.00 26.82 73.18
2026-02-02 217.64 -0.70% 2.31% 11.24 325.74 186,107 219.00 219.97 215.00 53.12 46.88
2026-01-30 219.18 0.90% 2.33% 32.63 109.54 56,206 215.00 220.01 215.00 83.43 16.57
2026-01-29 217.23 -1.78% 3.58% 24.46 328.82 132,166 221.10 222.67 214.98 29.26 70.74
2026-01-28 221.16 -0.70% 2.18% 28.35 105.64 34,674 223.00 224.89 220.10 22.13 77.87
2026-01-27 222.73 -0.34% 3.42% 28.60 336.68 151,108 226.00 227.00 219.50 43.07 56.93
2026-01-26 223.48 -1.06% 2.89% 27.51 108.78 55,073 225.86 228.95 222.51 15.06 84.94
2026-01-23 225.87 -0.91% 2.67% 38.13 338.18 61,162 229.00 230.50 224.51 22.71 77.29
2026-01-22 227.95 0.24% 1.09% 48.95 113.56 96,132 228.00 229.99 227.50 18.07 81.93
2026-01-21 227.40 -1.45% 3.19% 47.23 342.34 208,243 228.00 232.19 225.01 33.29 66.71
2026-01-20 230.75 -1.15% 2.54% 61.93 112.46 96,347 234.00 234.00 228.20 43.97 56.03
2026-01-19 233.44 -0.62% 3.52% 69.05 349.04 115,784 235.00 235.00 227.01 80.48 19.52
2026-01-16 234.89 2.77% 4.18% 66.54 117.84 192,140 227.01 236.50 227.01 83.03 16.97
2026-01-15 228.57 -1.30% 1.54% 73.05 351.94 105,006 231.50 231.50 228.00 16.29 83.71
2026-01-14 231.58 -0.03% 3.31% 81.63 105.20 397,848 231.65 237.00 229.40 28.68 71.32
2026-01-13 231.65 -0.58% 4.67% 72.77 357.96 255,744 233.00 233.95 223.51 77.97 22.03
2026-01-12 233.01 -0.72% 2.17% 72.99 105.34 146,586 234.71 235.00 230.00 60.20 39.80
2026-01-09 234.71 1.21% 4.36% 80.77 360.68 179,250 232.00 236.90 227.00 77.88 22.12
2026-01-08 231.90 1.48% 4.43% 79.57 108.74 195,346 228.51 234.97 225.00 69.21 30.79
2026-01-07 228.51 -0.16% 2.90% 70.97 355.06 81,445 230.50 230.50 224.00 69.38 30.62
2026-01-06 228.87 2.14% 4.50% 69.31 101.96 224,974 226.97 230.05 220.15 88.08 11.92
2026-01-05 224.08 0.19% 2.24% 60.51 355.78 139,821 223.60 227.99 223.00 21.64 78.36
2026-01-02 223.65 -1.07% 3.29% 58.22 92.38 714,811 227.01 229.00 221.70 26.71 73.29
2026-01-01 226.07 5.98% 8.36% 58.61 354.92 482,139 214.50 230.80 213.00 73.43 26.57
2025-12-31 213.31 0.99% 1.69% 31.31 97.22 102,980 211.22 214.80 211.22 58.38 41.62
2025-12-30 211.22 -1.85% 2.59% 46.04 329.40 185,175 215.60 215.60 210.15 19.63 80.37
2025-12-29 215.21 -0.58% 2.57% 50.66 93.04 161,330 216.80 218.50 213.03 39.85 60.15
2025-12-26 216.46 3.55% 4.31% 57.80 337.38 142,046 209.04 218.00 209.00 82.89 17.11
2025-12-24 209.04 0.17% 2.02% 57.45 95.54 60,414 207.10 211.25 207.07 47.13 52.87
2025-12-23 208.68 -1.59% 3.83% 57.77 322.54 47,536 214.99 214.99 207.05 20.53 79.47
2025-12-22 212.05 -0.61% 2.00% 62.03 94.82 38,206 215.99 215.99 211.76 6.85 93.15
2025-12-19 213.35 -1.26% 3.29% 65.82 329.28 90,895 220.00 220.00 213.00 5.00 95.00
2025-12-18 216.07 -0.55% 2.09% 70.35 97.42 106,853 219.50 219.50 215.00 23.78 76.22
2025-12-17 217.26 -0.98% 3.99% 70.29 334.72 506,328 219.45 220.45 212.00 62.25 37.75
2025-12-16 219.42 -2.52% 5.52% 67.28 99.80 401,379 229.00 229.50 217.50 16.00 84.00
2025-12-15 225.09 4.99% 5.41% 80.83 339.04 757,209 217.00 228.74 217.00 68.91 31.09
2025-12-12 214.40 -0.15% 1.84% 70.90 111.14 111,386 216.00 216.40 212.50 48.72 51.28
2025-12-11 214.73 2.12% 3.03% 71.59 317.66 321,075 212.00 217.01 210.63 64.26 35.74
2025-12-10 210.27 3.49% 4.83% 53.55 111.80 704,649 203.18 212.99 203.18 72.27 27.73
2025-12-09 203.18 0.33% 1.61% 34.01 308.74 69,852 202.10 204.40 201.17 62.23 37.77
2025-12-08 202.52 -0.32% 1.91% 35.16 97.62 45,280 203.99 205.00 201.15 35.59 64.41
2025-12-05 203.17 0.79% 3.06% 48.07 307.42 177,090 203.48 206.24 200.12 49.84 50.16
2025-12-04 201.58 -0.16% 2.25% 64.84 98.92 25,279 202.50 204.50 200.00 35.11 64.89
2025-12-03 201.90 -0.60% 1.69% 66.91 304.24 22,260 204.50 204.50 201.11 23.30 76.70
2025-12-02 203.12 -1.80% 2.86% 70.79 99.56 77,745 206.00 208.50 202.70 7.24 92.76
2025-12-01 206.84 0.89% 2.85% 76.94 306.68 137,697 202.10 207.25 201.50 92.87 7.13
2025-11-28 205.02 -0.08% 2.90% 76.32 107.00 67,478 205.60 206.99 201.16 66.21 33.79
2025-11-27 205.19 -0.06% 2.40% 85.30 303.04 285,989 204.90 209.00 204.10 22.24 77.76
2025-11-26 205.31 -1.67% 2.70% 75.99 107.34 87,925 209.00 209.51 204.00 23.77 76.23
2025-11-25 208.79 0.44% 2.31% 79.53 303.28 154,695 208.60 210.50 205.75 64.00 36.00
2025-11-24 207.87 0.44% 2.68% 79.72 114.30 123,174 207.45 210.50 205.00 52.18 47.82
2025-11-21 206.95 1.53% 4.90% 79.43 301.44 372,943 205.00 214.00 204.00 29.50 70.50
2025-11-20 203.84 5.09% 5.52% 73.25 112.46 381,948 194.00 204.70 194.00 91.96 8.04
2025-11-19 193.96 0.50% 2.92% 53.19 295.22 912,731 192.02 197.60 192.00 35.00 65.00
2025-11-18 193.00 0.28% 7.34% 47.74 92.70 830,548 193.00 195.35 182.00 82.40 17.60
2025-11-17 192.46 -0.86% 2.28% 47.23 293.30 354,784 193.95 194.95 190.60 42.76 57.24
2025-11-14 194.13 0.62% 2.58% 55.10 91.62 121,830 193.50 194.86 189.96 85.10 14.90
2025-11-13 192.93 7.25% 7.11% 47.98 296.64 372,699 181.00 193.86 180.99 92.77 7.23
2025-11-12 179.89 -2.45% 4.60% 12.12 89.22 343,913 185.00 187.25 179.02 10.57 89.43
2025-11-11 184.40 -0.91% 4.34% 8.61 270.56 164,061 186.09 189.90 182.00 30.38 69.62
2025-11-10 186.09 0.70% 2.72% 8.11 98.24 221,404 184.99 189.00 184.00 41.80 58.20
2025-11-07 184.80 0.20% 2.17% 7.73 273.94 254,641 184.50 188.00 184.00 20.00 80.00
2025-11-06 184.43 -1.12% 5.43% 9.70 95.66 442,805 185.00 189.99 180.20 43.21 56.79
2025-11-05 186.52 -2.79% 6.00% 9.85 273.20 214,810 193.98 193.98 183.00 32.06 67.94
2025-11-04 191.87 -1.38% 2.42% 26.12 99.84 96,009 194.60 194.60 190.01 40.52 59.48
2025-11-03 194.56 0.11% 3.16% 27.93 283.90 148,977 196.01 199.01 192.92 26.93 73.07
2025-10-31 194.35 2.06% 2.87% 27.41 105.22 121,547 194.00 197.00 191.50 51.82 48.18
2025-10-30 190.42 -2.11% 5.31% 23.21 283.48 205,418 190.10 197.99 188.01 24.15 75.85
2025-10-29 194.52 -10.00% 9.50% 31.11 97.36 2,670,489 213.00 213.00 194.52 0.00 100.00
2025-10-28 216.13 -10.00% 12.50% 40.18 291.68 439,897 243.15 243.15 216.13 0.00 100.00
2025-10-27 240.14 -2.39% 3.11% 52.40 140.58 339,162 245.50 246.49 239.05 14.65 85.35
2025-10-24 246.02 0.41% 1.52% 52.51 339.70 55,772 245.02 246.60 242.90 84.32 15.68
2025-10-23 245.02 0.79% 2.07% 48.72 152.34 148,179 246.40 248.00 242.96 40.87 59.13
2025-10-22 243.10 -0.39% 2.57% 43.78 337.70 127,281 246.02 249.00 242.75 5.60 94.40
2025-10-21 244.05 6.03% 4.12% 40.72 148.50 329,294 235.30 245.00 235.30 90.21 9.79
2025-10-17 230.17 0.42% 3.92% 20.32 339.60 612,259 229.00 231.96 223.20 79.57 20.43
2025-10-16 229.20 -0.40% 2.39% 17.18 120.74 52,989 230.00 233.95 228.50 12.84 87.16
2025-10-15 230.11 -0.57% 3.08% 17.32 337.66 84,892 236.00 236.98 229.91 2.83 97.17
2025-10-14 231.43 3.08% 7.16% 17.35 122.56 1,273,532 230.10 238.01 222.10 58.64 41.36
2025-10-13 224.51 -1.62% 5.68% 9.71 340.30 229,859 228.20 232.48 219.98 36.24 63.76
2025-10-10 228.20 -4.07% 6.87% 14.58 108.72 118,245 238.00 241.00 225.50 17.42 82.58
2025-10-09 237.88 -2.37% 3.19% 17.75 347.68 241,581 242.00 244.00 236.45 18.94 81.06
2025-10-08 243.66 -1.06% 2.70% 15.22 128.08 61,450 247.50 247.50 241.00 40.92 59.08
2025-10-07 246.26 -1.22% 3.18% 14.66 359.24 55,455 250.00 251.25 243.50 35.61 64.39
2025-10-06 249.29 -1.84% 2.42% 14.30 133.28 91,518 253.50 254.00 248.00 21.50 78.50
2025-10-03 253.97 0.07% 1.14% 16.41 365.30 85,702 255.89 255.89 253.00 33.56 66.44
2025-10-02 253.78 -1.01% 1.73% 38.20 142.64 53,239 256.00 257.15 252.77 23.06 76.94
2025-10-01 256.36 -0.23% 2.16% 36.84 364.92 121,901 259.49 259.50 254.01 42.81 57.19
2025-09-30 256.94 -0.48% 1.83% 36.89 147.80 75,650 260.00 260.97 256.27 14.26 85.74
2025-09-29 258.18 1.35% 2.17% 40.67 366.08 235,853 255.00 259.50 254.00 76.00 24.00
2025-09-26 254.73 0.60% 2.67% 38.75 150.28 300,563 253.00 259.75 252.99 25.74 74.26
2025-09-25 253.22 -1.32% 2.66% 35.32 359.18 243,488 256.50 256.65 250.00 48.42 51.58
2025-09-24 256.60 -3.97% 5.91% 34.92 147.26 221,555 267.20 269.00 254.00 17.33 82.67
2025-09-23 267.20 -1.44% 2.64% 47.77 365.94 117,243 270.00 272.00 265.00 31.43 68.57
2025-09-22 271.10 -1.42% 2.40% 46.14 168.46 256,485 276.00 276.50 270.02 16.67 83.33
2025-09-19 275.00 -0.02% 2.30% 46.03 373.74 169,966 275.50 276.20 270.00 80.64 19.36
2025-09-18 275.05 4.26% 3.37% 41.57 176.26 434,198 267.00 276.00 267.00 89.44 10.56
2025-09-17 263.80 -1.55% 3.00% 14.89 373.84 209,192 269.00 269.00 261.16 33.67 66.33
2025-09-16 267.94 -0.19% 1.80% 48.66 153.76 28,409 269.00 269.90 265.12 59.00 41.00
2025-09-15 268.46 0.73% 2.47% 47.61 382.12 52,537 266.48 269.50 263.00 84.00 16.00
2025-09-12 266.51 0.78% 1.88% 62.04 154.80 78,133 265.00 269.97 265.00 30.38 69.62
2025-09-11 264.46 -0.54% 3.04% 59.03 378.22 101,777 266.00 271.00 263.00 18.25 81.75
2025-09-10 265.90 -1.43% 2.70% 56.78 150.70 358,506 270.00 270.10 263.00 40.85 59.15
2025-09-09 269.77 0.39% 3.74% 58.02 381.10 709,031 270.50 276.99 267.00 27.73 72.27
2025-09-08 268.72 -1.87% 2.98% 59.45 158.44 221,964 274.95 274.95 267.00 21.64 78.36
2025-09-05 273.83 -1.43% 4.73% 64.88 379.00 218,639 277.80 282.80 270.02 29.81 70.19
2025-09-04 277.81 -1.37% 3.51% 70.04 168.66 42,024 284.98 284.98 275.32 25.78 74.22
2025-09-03 281.66 -2.07% 3.73% 71.62 386.96 77,366 285.00 291.49 281.00 6.29 93.71
2025-09-02 287.62 6.83% 9.59% 80.11 176.36 536,580 271.90 291.50 266.00 84.78 15.22
2025-09-01 269.23 -0.58% 5.38% 74.15 398.88 182,537 271.20 274.00 260.00 65.93 34.07
2025-08-29 270.81 8.26% 9.85% 77.14 139.58 497,242 250.50 275.17 250.50 82.33 17.67
2025-08-28 250.15 -0.81% 1.60% 56.11 402.04 29,821 252.10 253.98 249.98 4.25 95.75
2025-08-27 252.19 -1.61% 2.72% 62.94 98.26 23,793 256.10 258.85 252.00 2.77 97.23
2025-08-26 256.32 -0.91% 1.84% 60.89 406.12 23,939 260.00 260.80 256.10 4.68 95.32
2025-08-25 258.68 1.37% 2.77% 71.29 106.52 67,603 257.49 260.00 253.00 81.14 18.86
2025-08-22 255.19 0.64% 2.37% 72.59 410.84 72,302 254.48 257.50 251.53 61.31 38.69
2025-08-21 253.57 0.96% 1.62% 72.51 99.54 164,604 252.00 255.24 251.17 58.97 41.03
2025-08-20 251.17 -0.94% 3.64% 72.90 407.60 48,938 253.55 254.00 245.07 68.31 31.69
2025-08-19 253.55 1.51% 3.03% 72.82 94.74 90,337 247.51 255.00 247.51 80.64 19.36
2025-08-18 249.79 1.58% 2.03% 72.06 412.36 179,113 247.30 251.00 246.00 75.80 24.20
2025-08-15 245.90 0.41% 0.90% 72.45 87.22 33,168 244.80 247.00 244.80 50.00 50.00
2025-08-13 244.90 -0.70% 1.81% 66.02 404.58 59,248 246.90 247.40 243.00 43.18 56.82
2025-08-12 246.63 0.75% 1.76% 66.27 85.22 95,077 245.12 248.90 244.60 47.21 52.79
2025-08-11 244.79 -2.04% 2.46% 65.67 408.04 35,922 250.00 250.00 244.00 13.17 86.83
2025-08-08 249.88 1.98% 1.63% 80.66 81.54 198,588 246.00 250.00 246.00 97.00 3.00
2025-08-07 245.04 2.09% 4.18% 79.07 418.22 137,498 241.99 248.00 238.05 70.25 29.75
2025-08-06 240.03 0.64% 2.06% 63.49 71.86 117,667 239.98 241.90 237.01 61.76 38.24
2025-08-05 238.50 1.22% 2.97% 62.72 408.20 194,258 237.00 241.99 235.00 50.07 49.93
2025-08-04 235.62 -1.02% 2.30% 52.32 68.80 36,838 240.00 240.00 234.60 18.89 81.11
2025-08-01 238.04 1.21% 2.58% 58.78 402.44 92,403 234.00 239.00 233.00 84.00 16.00
2025-07-31 235.20 1.89% 3.88% 56.63 73.64 79,811 230.05 236.94 228.10 80.32 19.68
2025-07-30 230.84 -1.18% 3.05% 43.39 396.76 82,090 232.01 235.99 229.00 26.32 73.68
2025-07-29 233.59 -0.68% 2.12% 47.31 64.92 119,850 235.00 236.00 231.10 50.82 49.18
2025-07-28 235.19 0.53% 2.46% 48.94 402.26 120,054 237.00 239.75 234.00 20.70 79.30
2025-07-25 233.96 2.43% 5.81% 47.78 68.12 72,812 228.42 236.00 223.05 84.25 15.75
2025-07-24 228.42 0.97% 1.89% 42.68 399.80 34,496 229.20 229.45 225.20 75.77 24.23
2025-07-23 226.23 -2.19% 6.07% 34.50 57.04 1,069,504 234.89 234.95 221.50 35.17 64.83
2025-07-22 231.29 0.37% 2.58% 42.52 395.42 120,971 234.89 234.90 229.00 38.81 61.19
2025-07-21 230.43 -1.57% 3.03% 39.13 67.16 1,059,681 234.90 234.90 228.00 35.22 64.78
2025-07-18 234.11 0.71% 2.15% 46.75 393.70 33,047 234.48 236.99 232.00 42.29 57.71
2025-07-17 232.46 0.54% 3.89% 40.31 74.52 45,361 234.90 239.98 231.00 16.26 83.74
2025-07-16 231.20 -1.50% 2.96% 23.49 390.40 43,155 236.80 236.80 230.00 17.65 82.35
2025-07-15 234.72 -0.14% 1.49% 16.36 72.00 92,744 234.50 236.98 233.50 35.06 64.94
2025-07-14 235.04 -0.30% 2.84% 32.29 397.44 28,387 237.90 239.74 233.12 29.00 71.00
2025-07-11 235.74 0.28% 3.83% 49.06 72.64 99,249 238.00 238.80 230.00 65.23 34.77
2025-07-10 235.09 1.41% 2.39% 59.85 398.84 46,595 234.89 236.00 230.50 83.46 16.54
2025-07-09 231.81 -0.57% 2.46% 53.21 71.34 31,914 236.75 236.75 231.07 13.03 86.97
2025-07-08 233.15 -0.36% 1.60% 68.63 392.28 133,550 234.01 234.50 230.80 63.51 36.49
2025-07-07 234.00 -0.10% 2.60% 58.76 74.02 71,192 234.50 237.00 231.00 50.00 50.00
2025-07-04 234.23 -0.35% 4.36% 58.89 393.98 71,766 231.10 238.98 229.00 52.41 47.59
2025-07-03 235.06 0.03% 3.42% 59.78 74.48 34,305 234.99 239.00 231.10 50.13 49.87
2025-07-02 234.99 -2.18% 5.04% 54.60 395.64 53,024 241.00 243.80 232.10 24.70 75.30
2025-07-01 240.23 -4.36% 6.50% 56.12 74.34 127,171 249.99 253.48 238.00 14.41 85.59
2025-06-30 251.17 2.28% 6.65% 64.53 406.12 719,703 244.60 256.00 240.03 69.76 30.24
2025-06-27 245.57 3.85% 5.53% 57.46 96.22 281,808 235.90 248.00 235.00 81.31 18.69
2025-06-26 236.46 4.83% 7.13% 54.70 394.92 597,412 227.00 238.90 223.00 84.65 15.35
2025-06-25 225.56 -1.38% 5.22% 53.41 78.00 143,549 230.00 232.00 220.50 44.00 56.00
2025-06-24 228.71 10.00% 6.38% 54.73 373.12 153,660 219.99 228.71 215.00 100.00 0.00
2025-06-23 207.92 -5.55% 6.04% 28.04 84.30 207,409 215.01 219.50 207.00 7.36 92.64
2025-06-20 220.14 -0.03% 1.78% 37.78 331.54 205,493 219.00 222.90 219.00 29.23 70.77
2025-06-19 220.20 0.23% 3.86% 45.01 108.74 65,916 222.00 227.98 219.50 8.25 91.75
2025-06-18 219.69 -3.26% 4.61% 50.01 331.66 328,628 224.00 227.00 217.00 26.90 73.10
2025-06-17 227.09 -1.27% 3.59% 62.90 107.72 247,999 231.00 231.00 223.00 51.12 48.88
2025-06-16 230.00 -0.02% 3.75% 69.47 346.46 27,450 225.05 233.50 225.05 58.58 41.42
2025-06-13 230.05 -2.04% 6.27% 69.63 113.54 300,020 225.10 234.85 221.00 65.34 34.66
2025-06-12 234.84 2.06% 7.39% 72.32 346.56 351,852 230.11 247.00 230.00 28.47 71.53
2025-06-11 230.11 4.08% 6.37% 71.26 123.12 104,158 225.00 234.98 220.90 65.41 34.59
2025-06-10 221.09 -0.70% 2.68% 63.37 337.10 60,737 223.00 226.00 220.10 16.78 83.22
2025-06-05 222.65 -3.30% 7.16% 70.41 105.08 90,422 230.25 233.60 218.00 29.81 70.19
2025-06-04 230.25 0.24% 4.02% 89.37 340.22 104,114 230.00 233.00 224.00 69.44 30.56
2025-06-03 229.71 2.27% 5.08% 86.11 120.28 101,800 224.61 232.50 221.25 75.20 24.80
2025-06-02 224.61 2.24% 11.10% 77.02 339.14 390,519 219.75 241.65 217.50 29.44 70.56
2025-05-30 219.68 2.02% 2.80% 76.68 110.08 83,156 215.00 220.00 214.00 94.67 5.33
2025-05-29 215.33 1.50% 2.37% 69.35 329.28 19,252 211.00 216.00 211.00 86.60 13.40
2025-05-27 212.15 0.06% 1.42% 72.88 101.38 43,401 211.00 214.00 211.00 38.33 61.67
2025-05-26 212.02 -1.43% 1.96% 83.86 322.92 175,918 215.20 215.20 211.07 23.00 77.00
2025-05-23 215.10 1.46% 3.26% 91.66 101.12 189,298 212.00 216.90 210.05 73.72 26.28
2025-05-22 212.00 -0.04% 3.34% 81.20 329.08 345,293 211.99 214.99 208.05 56.92 43.08
2025-05-21 212.09 2.07% 3.14% 66.91 94.92 759,421 207.00 213.50 207.00 78.31 21.69
2025-05-20 207.79 0.49% 1.37% 59.72 329.26 18,946 206.65 207.80 205.00 99.64 0.36
2025-05-19 206.77 -0.50% 3.84% 59.84 86.32 26,960 208.00 209.75 202.00 61.55 38.45