CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 242.18 -0.39% 5.82% 63.78 211.18 80,349 245.00 253.98 240.00 15.59 84.41
2026-05-18 243.12 -4.17% 5.80% 61.10 273.18 140,758 250.00 253.99 240.06 21.97 78.03
2026-05-15 253.70 -2.48% 3.36% 64.38 213.06 134,629 258.00 259.98 251.53 25.68 74.32
2026-05-14 260.16 -1.06% 3.69% 67.00 294.34 65,502 266.90 266.99 257.50 28.03 71.97
2026-05-13 262.95 -0.89% 3.05% 69.42 225.98 97,548 265.32 269.98 262.00 11.90 88.10
2026-05-12 265.32 -2.82% 4.88% 61.86 299.92 89,261 275.00 277.00 264.10 9.46 90.54
2026-05-11 273.02 -1.93% 4.46% 62.97 230.72 410,325 277.00 281.00 269.00 33.50 66.50
2026-05-08 278.38 5.77% 8.03% 64.31 315.32 2,295,390 270.00 289.51 268.00 48.26 51.74
2026-05-07 263.19 10.00% 7.86% 55.54 241.44 906,831 250.00 263.19 244.00 100.00 0.00
2026-05-06 239.26 10.00% 9.22% 40.92 284.94 693,843 219.98 239.26 219.06 100.00 0.00
2026-05-05 217.51 -0.29% 3.04% 12.88 193.58 230,896 217.00 219.99 213.50 61.79 38.21
2026-05-04 218.15 1.86% 2.36% 17.40 241.44 24,955 218.59 222.68 217.55 11.70 88.30
2026-04-30 214.16 -2.46% 4.28% 28.62 194.86 63,191 219.00 219.50 210.50 40.67 59.33
2026-04-29 219.56 -2.30% 4.08% 25.82 233.46 54,309 224.98 226.99 218.10 16.42 83.58
2026-04-28 224.73 -1.10% 2.99% 37.13 205.66 164,906 220.70 227.30 220.70 61.06 38.94
2026-04-27 227.24 0.58% 3.45% 48.38 243.80 37,865 234.00 234.00 226.20 13.33 86.67
2026-04-23 225.92 -5.84% 8.41% 58.32 210.68 394,155 240.01 243.00 224.15 9.39 90.61
2026-04-22 239.94 -2.37% 4.20% 67.82 241.16 54,051 248.00 248.00 238.00 19.40 80.60
2026-04-21 245.76 -1.27% 4.42% 70.61 238.72 184,079 254.89 254.89 244.11 15.31 84.69
2026-04-20 248.92 -1.62% 4.90% 69.48 252.80 263,531 253.00 255.00 243.10 48.91 51.09
2026-04-17 253.02 0.48% 5.22% 67.00 245.04 468,431 255.00 257.90 245.10 61.88 38.12
2026-04-16 251.81 -1.28% 3.53% 71.61 261.00 159,644 259.00 259.90 251.03 8.79 91.21
2026-04-15 255.08 1.04% 4.33% 74.66 242.62 237,010 259.99 264.99 254.00 9.83 90.17
2026-04-14 252.45 5.10% 5.78% 64.73 267.54 169,469 244.00 255.99 242.00 74.70 25.30
2026-04-13 240.19 -4.76% 8.07% 55.90 237.36 164,461 241.02 253.00 234.10 32.22 67.78
2026-04-10 252.19 3.74% 6.13% 56.63 243.02 465,638 243.10 258.00 243.10 61.01 38.99
2026-04-09 243.10 5.74% 7.94% 55.98 261.36 871,175 232.90 248.80 230.50 68.85 31.15
2026-04-08 229.90 10.00% 3.51% 51.30 224.84 341,356 229.90 229.90 222.10 100.00 0.00
2026-04-07 209.00 0.22% 5.39% 37.22 234.96 116,271 208.32 213.00 202.10 63.30 36.70
2026-04-06 208.55 -1.10% 6.89% 40.36 183.04 193,267 200.01 213.80 200.01 61.93 38.07
2026-04-03 210.88 -2.11% 5.72% 42.52 234.06 103,624 210.10 219.90 208.00 24.20 75.80
2026-04-02 215.42 -3.27% 3.24% 43.52 187.70 274,202 218.87 218.87 212.00 49.78 50.22
2026-04-01 222.71 7.58% 8.49% 50.39 243.14 500,160 209.90 227.72 209.90 71.89 28.11
2026-03-31 207.02 1.40% 3.66% 36.68 202.28 81,125 205.00 212.50 205.00 26.93 73.07
2026-03-30 204.16 -6.59% 9.45% 30.30 211.76 446,809 218.57 220.00 201.00 16.63 83.37
2026-03-27 218.57 -3.74% 7.86% 51.92 196.56 258,598 231.89 231.89 215.00 21.14 78.86
2026-03-26 227.07 -4.44% 6.16% 41.94 240.58 180,604 236.95 238.00 224.20 20.80 79.20
2026-03-25 237.63 3.25% 5.65% 48.05 213.56 430,599 233.89 241.00 228.11 73.86 26.14
2026-03-24 230.16 1.23% 6.28% 44.23 261.70 95,016 236.00 236.00 222.05 58.14 41.86
2026-03-19 227.36 -0.76% 5.20% 40.82 198.62 112,183 223.00 231.45 220.01 64.25 35.75
2026-03-18 229.09 2.04% 4.97% 46.12 256.10 408,606 221.01 232.00 221.01 73.52 26.48
2026-03-17 224.50 0.62% 4.12% 30.67 202.08 138,069 223.50 226.99 218.00 72.30 27.70
2026-03-16 223.12 -1.18% 5.92% 35.21 246.92 150,563 222.21 229.85 217.00 47.63 52.37
2026-03-13 225.78 1.65% 4.52% 44.06 199.32 206,542 222.97 228.90 219.00 68.48 31.52
2026-03-12 222.12 -0.64% 4.19% 37.42 252.24 82,742 220.00 224.00 215.00 79.11 20.89
2026-03-11 223.55 -2.82% 9.06% 33.87 192.00 191,005 235.00 235.85 216.25 37.25 62.75
2026-03-10 230.03 6.46% 9.19% 32.49 255.10 983,438 230.00 234.75 215.00 76.10 23.90
2026-03-09 216.07 -10.00% 8.76% 23.89 204.96 275,890 233.99 235.00 216.07 0.00 100.00
2026-03-06 240.08 -0.12% 2.97% 24.17 227.18 120,378 240.60 243.00 236.00 58.29 41.71
2026-03-05 240.38 1.11% 3.75% 18.97 252.98 214,583 237.02 244.90 236.05 48.93 51.07
2026-03-04 237.73 -0.60% 5.70% 15.28 227.78 141,666 240.00 241.00 228.01 74.83 25.17
2026-03-03 239.17 2.07% 7.91% 15.19 247.68 489,707 225.10 242.90 225.10 79.05 20.95
2026-03-02 234.32 -9.15% 5.44% 11.89 230.66 1,531,179 232.12 244.75 232.12 17.42 82.58
2026-02-27 257.91 2.97% 13.64% 18.27 237.98 617,340 246.00 275.00 242.00 48.21 51.79
2026-02-26 250.47 5.27% 8.77% 13.76 277.84 896,636 232.51 252.89 232.50 88.13 11.87
2026-02-25 237.94 -4.81% 10.15% 8.97 223.10 469,632 248.00 255.00 231.50 27.40 72.60
2026-02-24 249.97 -4.96% 11.72% 10.14 252.78 893,409 264.01 267.00 239.00 39.18 60.82
2026-02-23 263.01 -4.26% 6.16% 17.54 247.16 446,661 273.02 276.01 260.00 18.80 81.20
2026-02-20 274.70 -0.51% 2.95% 23.46 278.86 333,833 275.00 279.00 271.00 46.25 53.75
2026-02-19 276.11 -7.59% 6.62% 23.59 270.54 1,387,600 289.89 290.02 272.01 22.76 77.24
2026-02-18 298.80 -9.51% 3.94% 30.18 281.68 536,933 300.11 308.90 297.20 13.68 86.32
2026-02-17 330.22 -5.78% 13.52% 45.44 315.92 107,408 350.98 358.10 315.44 34.65 65.35
2026-02-16 350.49 -0.69% 7.08% 52.21 344.52 73,925 351.94 360.91 337.05 56.33 43.67
2026-02-13 352.94 -2.60% 4.19% 71.09 356.46 27,596 362.00 362.36 347.78 35.39 64.61
2026-02-12 362.36 2.21% 5.11% 70.72 349.42 112,698 350.10 368.00 350.10 68.49 31.51
2026-02-11 354.52 -0.91% 5.66% 48.21 375.30 194,516 360.00 363.47 343.99 54.06 45.94
2026-02-10 357.77 1.34% 8.22% 36.32 333.74 325,209 355.00 375.00 346.51 39.52 60.48
2026-02-09 353.03 0.13% 2.86% 33.82 381.80 69,158 360.00 360.00 350.00 30.30 69.70
2026-02-06 352.56 2.55% 10.52% 33.05 324.26 307,965 344.99 375.75 339.99 35.15 64.85
2026-02-04 343.78 1.79% 3.28% 31.61 380.86 73,300 335.00 346.00 335.00 79.82 20.18
2026-02-03 337.74 -0.22% 0.89% 26.78 306.70 76,490 337.99 339.92 336.92 27.33 72.67
2026-02-02 338.49 0.40% 1.88% 26.24 368.78 86,728 338.00 340.49 334.20 68.20 31.80
2026-01-30 337.15 0.26% 3.52% 29.41 308.20 141,448 337.00 344.99 333.25 33.22 66.78
2026-01-29 336.26 -3.36% 7.60% 28.98 366.10 626,059 353.98 354.00 329.00 29.04 70.96
2026-01-28 347.94 10.00% 9.74% 34.28 306.42 1,024,878 318.80 347.94 317.06 100.00 0.00
2026-01-27 316.31 -3.03% 3.18% 17.53 389.46 240,655 325.00 325.00 314.99 13.19 86.81
2026-01-26 326.19 -9.02% 5.21% 18.44 243.16 768,666 337.10 339.93 323.10 18.36 81.64
2026-01-23 358.52 -10.00% 1.53% 28.48 409.22 598,504 358.52 364.00 358.52 0.00 100.00
2026-01-22 398.35 -0.42% 1.99% 53.66 307.82 4,217,833 399.95 404.90 397.00 17.09 82.91
2026-01-21 400.05 -0.61% 2.15% 58.88 488.88 1,625,462 404.00 405.80 397.25 32.75 67.25
2026-01-20 402.50 1.43% 3.11% 66.86 311.22 2,866,957 397.00 403.40 391.22 92.61 7.39
2026-01-19 396.82 -2.34% 3.71% 56.94 493.78 2,429,415 408.00 409.69 395.03 12.21 87.79
2026-01-16 406.31 -0.92% 2.91% 71.34 299.86 2,218,325 414.00 416.00 404.25 17.53 82.47
2026-01-15 410.10 2.01% 2.57% 76.50 512.76 3,795,301 403.01 412.50 402.15 76.81 23.19
2026-01-14 402.00 -0.03% 1.18% 71.01 307.44 2,830,562 405.00 405.25 400.51 31.43 68.57
2026-01-13 402.14 1.65% 3.33% 66.16 496.56 2,195,596 393.86 406.99 393.86 63.06 36.94
2026-01-12 395.60 0.22% 2.78% 54.36 307.72 586,702 391.61 402.50 391.61 36.64 63.36
2026-01-09 394.74 -0.98% 2.49% 57.63 483.48 712,118 397.25 402.00 392.25 25.54 74.46
2026-01-08 398.66 0.82% 3.53% 70.27 306.00 2,088,609 395.42 406.89 393.00 40.75 59.25
2026-01-07 395.42 0.12% 2.27% 55.92 491.32 1,050,064 396.00 399.00 390.15 59.55 40.45
2026-01-06 394.96 0.88% 1.76% 48.30 299.52 1,124,100 392.11 396.85 390.00 72.41 27.59
2026-01-05 391.50 1.73% 2.51% 29.58 490.40 1,604,222 384.00 393.40 383.75 80.31 19.69
2026-01-02 384.86 -1.24% 2.15% 35.77 292.60 1,099,731 390.00 391.00 382.77 25.39 74.61
2026-01-01 389.68 0.58% 2.04% 29.85 477.12 1,259,428 387.90 394.89 387.00 33.97 66.03
2025-12-31 387.44 -0.21% 2.60% 35.58 302.24 1,446,045 389.00 392.00 382.05 54.17 45.83
2025-12-30 388.25 0.08% 1.53% 38.35 472.64 716,637 386.90 392.00 386.10 36.44 63.56
2025-12-29 387.95 -0.66% 2.07% 37.44 303.86 644,967 390.00 394.00 386.02 24.19 75.81
2025-12-26 390.54 -0.59% 2.84% 46.00 472.04 1,275,825 395.02 398.00 387.00 32.18 67.82
2025-12-24 392.84 0.85% 2.29% 54.21 309.04 2,605,010 390.01 395.90 387.05 65.42 34.58
2025-12-23 389.54 1.36% 3.68% 51.20 476.64 3,922,114 384.00 394.00 380.01 68.12 31.88
2025-12-22 384.32 -1.67% 4.51% 44.77 302.44 3,103,025 390.00 394.00 377.01 43.03 56.97
2025-12-19 390.84 -1.42% 3.10% 53.63 466.20 2,455,716 398.90 402.10 390.01 6.87 93.13
2025-12-18 396.45 -4.69% 10.05% 60.27 315.48 16,380,766 418.00 427.00 388.00 21.67 78.33
2025-12-17 415.94 3.08% 4.64% 69.27 477.42 3,543,557 399.00 417.50 399.00 91.57 8.43
2025-12-16 403.53 -4.23% 7.90% 69.30 354.46 4,896,938 424.98 427.50 396.20 23.42 76.58
2025-12-15 421.37 2.24% 2.48% 85.61 452.60 3,178,229 413.00 423.25 413.00 81.66 18.34
2025-12-12 412.14 0.82% 1.97% 83.06 390.14 1,096,367 413.90 415.00 407.00 64.25 35.75
2025-12-11 408.79 -0.40% 1.46% 80.83 434.14 1,025,249 408.50 409.88 404.00 81.46 18.54
2025-12-10 410.43 3.00% 3.63% 79.23 383.44 3,370,983 406.00 413.50 399.00 78.83 21.17
2025-12-09 398.46 3.92% 5.28% 80.25 437.42 4,479,217 388.97 406.50 386.11 60.57 39.43
2025-12-08 383.44 -0.88% 3.17% 78.13 359.50 1,290,235 385.00 389.98 378.00 45.41 54.59
2025-12-05 386.85 -2.42% 4.15% 82.53 407.38 1,816,816 397.00 398.90 383.00 24.21 75.79
2025-12-04 396.46 3.84% 4.43% 82.99 366.32 5,299,265 390.00 399.98 383.00 79.27 20.73
2025-12-03 381.81 3.31% 4.92% 84.91 426.60 2,552,803 370.00 384.49 366.45 85.14 14.86
2025-12-02 369.56 -0.67% 4.07% 86.11 337.02 1,356,356 375.00 380.90 366.00 23.89 76.11
2025-12-01 372.06 3.49% 9.52% 89.54 402.10 5,981,761 360.00 391.00 357.00 44.29 55.71
2025-11-28 359.52 6.86% 9.58% 90.13 342.02 5,157,188 338.40 364.90 333.00 83.13 16.87
2025-11-27 336.45 -0.52% 2.69% 88.71 377.02 736,929 338.22 344.00 335.00 16.11 83.89
2025-11-26 338.22 -0.68% 3.63% 87.92 295.88 1,061,775 341.99 341.99 330.00 68.56 31.44
2025-11-25 340.52 -1.12% 2.97% 90.03 380.56 880,981 337.00 347.00 337.00 35.20 64.80
2025-11-24 344.39 5.45% 6.06% 92.39 300.48 4,408,401 328.00 347.89 328.00 82.40 17.60
2025-11-21 326.59 1.08% 4.89% 89.58 388.30 1,843,627 322.10 332.00 316.51 65.07 34.93
2025-11-20 323.09 3.50% 6.35% 87.82 264.88 2,754,954 313.11 333.00 313.11 50.18 49.82
2025-11-19 312.17 -2.80% 6.36% 83.95 381.30 5,710,498 322.11 330.00 310.26 9.68 90.32
2025-11-18 321.15 10.00% 14.55% 89.91 243.04 9,205,733 291.94 321.15 280.35 100.00 0.00
2025-11-17 291.95 8.69% 6.72% 88.01 399.26 9,581,529 279.98 295.46 276.85 81.14 18.86
2025-11-14 268.60 10.00% 0.00% 78.34 184.64 730,875 268.60 268.60 268.60 0.00 100.00
2025-11-13 244.18 10.00% 7.57% 66.87 352.56 6,419,712 227.00 244.18 227.00 100.00 0.00
2025-11-12 221.98 0.70% 4.88% 48.34 135.80 1,035,244 220.40 225.50 215.00 66.48 33.52
2025-11-11 220.44 -1.39% 4.18% 47.24 308.16 331,760 224.00 224.00 215.02 60.36 39.64
2025-11-10 223.55 5.25% 8.93% 44.19 132.72 868,262 212.39 230.99 212.05 60.72 39.28
2025-11-07 212.39 1.32% 4.39% 27.36 314.38 370,500 211.00 218.90 209.70 29.24 70.76
2025-11-06 209.62 -1.38% 2.39% 32.61 110.40 154,744 213.00 214.00 209.00 12.40 87.60
2025-11-05 212.55 -1.12% 4.01% 40.95 308.84 276,812 215.50 218.95 210.51 24.17 75.83
2025-11-04 214.95 -2.05% 2.54% 40.37 116.26 78,021 219.44 219.49 214.05 16.54 83.46
2025-11-03 219.44 0.28% 1.38% 39.97 313.64 356,820 220.00 221.06 218.05 46.18 53.82
2025-10-31 218.82 4.21% 4.21% 37.36 125.24 507,778 211.01 219.90 211.01 87.85 12.15
2025-10-30 209.97 -3.16% 6.44% 41.99 312.40 294,275 219.00 223.00 209.50 3.48 96.52
2025-10-29 216.83 -1.62% 4.38% 39.21 107.54 212,033 223.90 223.90 214.50 24.79 75.21
2025-10-28 220.40 -1.47% 4.15% 41.46 326.12 109,318 225.00 226.00 217.00 37.78 62.22
2025-10-27 223.69 0.21% 3.84% 44.10 114.68 203,632 223.23 229.48 221.00 31.72 68.28
2025-10-24 223.23 -2.87% 7.06% 37.63 332.70 326,259 232.00 235.00 219.51 24.02 75.98
2025-10-23 229.82 -1.54% 5.26% 41.33 113.76 392,375 233.79 239.99 228.00 15.18 84.82
2025-10-22 233.41 2.81% 4.32% 45.76 345.88 452,612 229.60 239.00 229.10 43.54 56.46
2025-10-21 227.02 2.27% 3.25% 37.95 120.94 309,060 222.51 229.74 222.50 62.43 37.57
2025-10-17 221.99 -1.39% 2.03% 28.12 333.10 357,389 222.00 223.50 219.05 66.07 33.93
2025-10-16 225.13 -2.19% 3.99% 29.45 110.88 489,708 230.21 233.01 224.06 11.96 88.04
2025-10-15 230.16 -1.16% 2.84% 29.75 339.38 206,094 232.51 236.50 229.98 2.76 97.24
2025-10-14 232.85 6.05% 4.20% 30.43 120.94 940,762 228.88 234.45 225.00 83.07 16.93
2025-10-13 219.57 -4.81% 6.69% 4.47 344.76 1,236,078 230.45 230.45 216.00 24.71 75.29
2025-10-10 230.67 -0.04% 3.48% 5.75 94.38 303,469 230.51 234.90 227.00 46.46 53.54
2025-10-09 230.76 0.12% 2.09% 9.50 366.96 299,887 231.01 234.81 230.00 15.80 84.20
2025-10-08 230.49 -3.82% 7.11% 14.62 94.56 567,024 240.00 241.00 225.00 34.31 65.69
2025-10-07 239.64 -0.27% 2.05% 21.07 366.42 115,581 241.85 243.90 239.00 13.06 86.94
2025-10-06 240.30 0.80% 3.35% 20.61 112.86 621,563 239.00 247.00 239.00 16.25 83.75
2025-10-03 238.39 -0.68% 3.34% 18.35 367.74 554,917 243.00 243.89 236.01 30.20 69.80
2025-10-02 240.03 -2.45% 3.15% 18.94 109.04 589,611 242.00 247.00 239.45 7.68 92.32
2025-10-01 246.05 -0.27% 1.77% 21.47 371.02 120,004 248.75 249.00 244.67 31.87 68.13
2025-09-30 246.71 -1.79% 3.96% 34.38 121.08 368,982 254.88 254.88 245.16 15.95 84.05
2025-09-29 251.20 -0.61% 1.80% 47.26 372.34 206,457 253.00 255.00 250.50 15.56 84.44 50.00|21.10.2025
2025-09-26 252.74 -4.24% 7.82% 42.72 130.06 983,765 264.11 269.00 249.50 16.62 83.38
2025-09-25 263.94 -0.10% 2.11% 47.76 375.42 149,635 264.21 266.40 260.90 55.27 44.73
2025-09-24 264.21 0.59% 1.56% 47.83 152.46 200,388 263.90 265.50 261.43 68.30 31.70
2025-09-23 262.65 1.01% 1.15% 51.47 375.96 119,700 262.60 263.00 260.00 88.33 11.67
2025-09-22 260.02 0.37% 1.90% 51.12 149.34 142,298 259.01 263.40 258.50 31.02 68.98
2025-09-19 259.05 -0.55% 1.29% 54.14 370.70 93,698 260.01 261.00 257.67 41.44 58.56
2025-09-18 260.47 0.37% 1.73% 60.13 147.40 116,091 260.00 262.99 258.51 43.75 56.25
2025-09-17 259.51 -0.23% 2.31% 59.55 373.54 72,218 264.00 264.99 259.00 8.51 91.49
2025-09-16 260.11 -0.84% 2.08% 63.58 145.48 93,155 265.00 265.00 259.60 9.44 90.56
2025-09-15 262.31 2.05% 10.84% 69.60 374.74 345,125 255.01 279.99 252.60 35.45 64.55
2025-09-12 257.05 1.60% 2.38% 70.52 149.88 120,428 252.99 258.50 252.50 75.83 24.17
2025-09-11 252.99 -1.94% 3.16% 55.57 364.22 157,882 255.10 259.97 252.00 12.42 87.58
2025-09-10 258.00 -2.78% 3.32% 64.47 141.76 237,392 262.00 264.50 256.00 23.53 76.47
2025-09-09 265.39 -0.08% 2.29% 78.38 374.24 252,996 266.35 268.00 262.00 56.50 43.50
2025-09-08 265.61 1.52% 4.70% 73.43 156.54 800,308 264.00 274.00 261.70 31.79 68.21
2025-09-05 261.63 0.92% 4.31% 64.49 374.68 251,411 259.49 266.00 255.00 60.27 39.73
2025-09-04 259.25 1.27% 2.73% 57.34 148.58 120,412 257.00 263.00 256.01 46.35 53.65
2025-09-03 256.01 1.34% 1.98% 53.02 369.92 68,365 253.00 258.00 253.00 60.20 39.80
2025-09-02 252.63 0.16% 1.86% 53.89 142.10 269,661 252.23 253.62 249.00 78.57 21.43
2025-09-01 252.23 1.27% 2.82% 53.65 363.16 231,733 251.90 253.00 246.05 88.92 11.08
2025-08-29 249.06 1.23% 7.11% 49.83 141.30 466,959 246.06 260.00 242.75 36.58 63.42
2025-08-28 246.04 2.74% 3.11% 60.50 356.82 233,336 241.00 246.75 239.30 90.47 9.53
2025-08-27 239.48 -3.34% 4.54% 58.76 135.26 279,743 248.00 248.80 238.00 13.70 86.30
2025-08-26 247.75 1.09% 1.02% 72.52 343.70 24,344 248.00 248.01 245.50 89.64 10.36
2025-08-25 245.07 0.81% 2.38% 65.20 151.80 56,751 246.00 249.00 243.20 32.24 67.76
2025-08-22 243.10 -1.17% 2.79% 71.18 338.34 79,219 246.00 248.75 242.00 16.30 83.70
2025-08-21 245.97 -1.45% 2.98% 73.14 147.86 106,378 249.00 253.00 245.67 4.09 95.91
2025-08-20 249.59 -1.35% 6.18% 81.84 344.08 95,051 253.00 254.95 240.12 63.86 36.14
2025-08-19 253.00 -0.24% 2.73% 89.36 155.10 111,046 253.65 258.00 251.15 27.01 72.99
2025-08-18 253.60 1.66% 1.96% 90.60 350.90 85,024 249.60 254.50 249.60 81.63 18.37
2025-08-15 249.46 0.08% 3.67% 83.58 156.30 82,321 250.00 254.00 245.00 49.56 50.44
2025-08-13 249.27 0.03% 5.58% 78.51 342.62 388,927 251.00 258.99 245.30 29.00 71.00
2025-08-12 249.19 5.56% 6.74% 79.71 155.92 596,232 242.49 251.98 236.06 82.47 17.53
2025-08-11 236.06 1.97% 2.82% 75.02 342.46 100,301 231.51 237.00 230.50 85.54 14.46
2025-08-08 231.51 0.42% 3.07% 71.84 129.66 94,864 230.54 234.99 228.00 50.21 49.79
2025-08-07 230.54 -1.23% 3.91% 71.11 333.36 112,426 235.50 239.00 230.00 6.00 94.00
2025-08-06 233.40 4.45% 6.04% 77.09 127.72 331,350 223.50 237.00 223.50 73.33 26.67
2025-08-05 223.46 -0.72% 2.09% 68.88 339.08 261,775 224.00 226.95 222.30 24.95 75.05
2025-08-04 225.09 2.41% 3.41% 53.35 107.84 360,218 222.00 227.50 220.00 67.87 32.13
2025-08-01 219.79 2.07% 2.54% 44.21 342.34 154,910 218.00 220.80 215.34 81.50 18.50
2025-07-31 215.34 0.24% 3.20% 30.23 97.24 86,432 214.90 217.70 210.95 65.04 34.96
2025-07-30 214.82 -1.47% 3.24% 28.45 333.44 121,742 218.00 219.90 213.00 26.38 73.62
2025-07-29 218.02 -1.34% 2.84% 44.12 96.20 95,586 221.00 223.00 216.85 19.02 80.98
2025-07-28 220.99 1.39% 1.85% 58.41 339.84 120,159 217.97 222.00 217.97 74.94 25.06
2025-07-25 217.96 1.52% 2.10% 53.64 102.14 348,740 214.70 218.50 214.00 88.00 12.00
2025-07-24 214.70 -0.05% 1.88% 44.89 333.78 33,584 214.90 215.99 212.00 67.67 32.33
2025-07-23 214.81 0.00% 0.93% 41.12 95.62 57,787 216.00 216.00 214.01 40.20 59.80
2025-07-22 214.80 0.05% 1.45% 45.21 334.00 150,334 214.70 217.30 214.20 19.35 80.65
2025-07-21 214.70 0.39% 2.03% 42.87 95.60 73,177 214.00 216.50 212.20 58.14 41.86
2025-07-18 213.86 -4.05% 6.08% 38.31 333.80 335,632 223.00 225.00 212.10 13.64 86.36
2025-07-17 222.89 -0.04% 1.35% 50.83 93.92 77,004 221.88 224.49 221.50 46.49 53.51
2025-07-16 222.99 -1.11% 2.20% 40.98 351.86 149,471 227.00 227.00 222.12 17.83 82.17
2025-07-15 225.49 -0.13% 1.79% 48.23 94.12 140,026 225.79 228.00 224.00 37.25 62.75
2025-07-14 225.79 2.08% 2.96% 62.22 356.86 147,272 224.70 227.80 221.25 69.31 30.69
2025-07-11 221.18 2.34% 5.40% 52.88 94.72 381,291 216.12 226.50 214.90 54.14 45.86
2025-07-10 216.12 0.02% 0.93% 51.20 347.64 42,940 216.09 217.50 215.50 31.00 69.00
2025-07-09 216.07 -0.49% 1.14% 69.10 84.60 74,771 217.13 217.95 215.50 23.27 76.73
2025-07-08 217.13 -1.04% 1.80% 55.53 347.54 283,064 219.42 220.50 216.60 13.59 86.41
2025-07-07 219.42 0.90% 3.00% 58.13 86.72 140,396 217.30 223.00 216.50 44.92 55.08
2025-07-04 217.47 -0.64% 2.84% 57.74 352.12 69,845 221.98 221.98 215.85 26.43 73.57
2025-07-03 218.86 -0.96% 2.29% 55.73 82.82 119,006 223.00 223.00 218.00 17.20 82.80
2025-07-02 220.98 -0.69% 3.18% 56.73 354.90 228,701 220.00 227.00 220.00 14.00 86.00
2025-07-01 222.51 -2.46% 3.38% 54.75 87.06 366,148 229.10 229.10 221.61 12.02 87.98
2025-06-30 228.13 0.73% 4.03% 50.51 357.96 164,286 228.00 231.99 223.00 57.06 42.94
2025-06-27 226.47 4.49% 5.18% 48.36 98.30 439,574 217.98 228.25 217.00 84.18 15.82
2025-06-26 216.73 -1.11% 2.80% 53.04 354.64 227,934 219.17 220.00 214.00 45.50 54.50
2025-06-25 219.17 1.79% 4.67% 55.81 78.82 221,345 214.98 224.00 214.00 51.70 48.30
2025-06-24 215.31 10.00% 4.01% 51.60 359.52 486,181 207.00 215.31 207.00 100.00 0.00
2025-06-23 195.74 -6.70% 8.99% 34.70 71.10 346,275 205.06 206.00 189.01 39.61 60.39
2025-06-20 209.80 0.44% 2.28% 46.56 320.38 83,857 209.00 213.77 209.00 16.77 83.23
2025-06-19 208.88 0.66% 5.57% 43.46 99.22 408,518 207.97 218.00 206.50 20.70 79.30
2025-06-18 207.52 -1.76% 3.90% 42.29 318.54 341,588 212.75 213.00 205.00 31.50 68.50
2025-06-17 211.23 -0.45% 2.13% 50.00 96.50 175,612 213.00 214.99 210.51 16.07 83.93
2025-06-16 212.18 -1.80% 5.20% 51.80 325.96 306,151 215.99 221.98 211.00 10.75 89.25
2025-06-13 216.07 -4.97% 5.02% 53.58 98.40 334,980 223.99 224.80 214.05 18.79 81.21
2025-06-12 227.38 -0.66% 10.57% 66.40 333.74 1,203,575 229.80 248.00 224.30 13.00 87.00
2025-06-11 228.88 8.05% 9.25% 61.09 121.02 571,543 213.00 232.70 213.00 80.61 19.39
2025-06-10 211.83 0.94% 1.60% 33.95 336.74 73,612 209.98 212.35 209.00 84.48 15.52
2025-06-05 209.85 -1.37% 3.25% 41.87 86.92 104,711 214.50 214.77 208.00 27.33 72.67
2025-06-04 212.77 -0.82% 2.84% 41.69 332.78 120,795 215.00 217.00 211.00 29.50 70.50
2025-06-03 214.53 0.65% 3.31% 41.53 92.76 112,677 212.01 217.99 211.00 50.50 49.50
2025-06-02 213.15 -1.06% 2.36% 46.02 336.30 54,345 216.00 217.00 212.00 23.00 77.00
2025-05-30 215.43 0.16% 2.04% 45.88 90.00 86,946 215.10 218.50 214.13 29.75 70.25
2025-05-29 215.09 1.83% 3.53% 54.01 340.86 171,061 212.00 219.49 212.00 41.25 58.75
2025-05-27 211.23 0.39% 2.38% 67.77 89.32 172,595 210.50 215.00 210.00 24.60 75.40
2025-05-26 210.41 -1.06% 4.37% 75.63 333.14 28,925 212.67 215.00 206.00 49.00 51.00
2025-05-23 212.67 -1.00% 4.41% 61.75 87.68 83,473 214.82 219.89 210.61 22.20 77.80
2025-05-22 214.82 -2.20% 4.46% 56.06 337.66 194,175 217.76 222.49 213.00 19.18 80.82
2025-05-21 219.65 -0.05% 1.38% 55.18 91.98 139,839 219.75 220.00 217.00 88.33 11.67
2025-05-20 219.75 2.49% 3.33% 59.63 347.32 111,334 214.16 220.10 213.00 95.07 4.93
2025-05-19 214.41 -1.40% 3.11% 60.10 92.18 60,224 217.98 219.62 213.00 21.30 78.70