CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 225.04 0.65% 4.43% 45.73 277.70 1,145 230.00 230.00 220.25 49.17 50.83
2026-04-09 223.58 -2.57% 6.67% 52.44 172.38 1,648 229.47 230.00 215.62 55.34 44.66
2026-04-08 229.47 6.68% 8.73% 56.51 274.78 2,277 230.20 236.60 217.60 62.49 37.51
2026-04-07 215.11 1.64% 6.80% 46.37 184.16 522 223.99 224.50 210.21 34.29 65.71
2026-04-06 211.64 -3.81% 10.95% 55.87 246.06 23,734 229.99 229.99 207.30 19.13 80.87
2026-04-03 220.02 0.10% 18.81% 59.48 177.22 951 202.01 240.00 202.01 47.42 52.58
2026-04-02 219.79 0.00% 4.29% 50.92 262.82 23 210.00 219.00 210.00 100.00 0.00
2026-04-01 219.79 6.44% 1.85% 44.76 176.76 228 217.50 219.99 216.00 95.18 4.82
2026-03-31 206.50 0.00% 5.46% 36.39 262.82 45 206.50 209.87 199.01 68.89 31.11
2026-03-30 206.50 -6.41% 13.49% 35.00 150.18 2,210 226.98 226.98 200.00 24.07 75.93
2026-03-27 220.65 -0.33% 11.52% 53.33 262.82 238 222.00 239.99 215.20 21.85 78.15
2026-03-26 221.37 -4.24% 8.01% 42.12 178.48 2,401 231.17 233.90 216.55 27.78 72.22
2026-03-25 231.17 5.28% 3.56% 49.90 264.26 3,548 225.00 233.00 225.00 77.11 22.89
2026-03-24 219.58 0.00% 7.58% 45.14 198.08 75 227.00 227.00 211.00 53.33 46.67
2026-03-19 219.58 0.00% 7.30% 46.00 241.08 12 215.00 219.99 205.03 100.00 0.00
2026-03-18 219.58 8.25% 9.63% 44.84 198.08 949 203.50 223.10 203.50 82.09 17.91
2026-03-17 202.85 -1.85% 11.88% 26.86 241.08 386 226.00 226.00 202.00 3.63 96.37
2026-03-16 206.68 -5.32% 11.38% 23.59 164.62 989 202.00 224.99 202.00 20.32 79.68
2026-03-13 218.29 -4.90% 4.03% 32.56 248.74 256 217.00 223.90 215.22 35.55 64.45
2026-03-12 229.54 0.46% 0.88% 35.87 187.84 382 229.98 230.00 228.00 76.96 23.04
2026-03-11 228.48 -1.38% 9.47% 33.27 271.24 1,419 241.95 241.95 221.01 35.66 64.34
2026-03-10 231.68 7.81% 8.08% 31.46 185.72 874 233.45 233.45 216.00 89.82 10.18
2026-03-09 214.89 -9.95% 11.10% 25.67 277.64 27,048 238.63 238.63 214.78 0.46 99.54
2026-03-06 238.64 3.14% 7.01% 31.41 152.14 2,257 243.99 243.99 228.00 66.55 33.45
2026-03-05 231.38 1.00% 5.26% 25.43 325.14 261 240.00 240.00 228.00 28.35 71.65
2026-03-04 229.09 0.69% 11.10% 28.63 137.62 3,183 239.98 239.98 216.00 54.60 45.40
2026-03-03 227.52 -1.12% 13.60% 27.35 320.56 11,677 249.92 249.92 220.00 25.13 74.87
2026-03-02 230.09 -8.97% 9.90% 26.46 134.48 6,228 250.00 250.00 227.48 11.59 88.41
2026-02-27 252.75 -6.93% 6.34% 31.22 325.70 10,202 260.00 260.00 244.50 53.22 46.78
2026-02-26 271.56 4.12% 9.13% 42.11 179.80 1,494 260.85 275.00 252.00 85.07 14.93
2026-02-25 260.82 0.00% 5.82% 26.69 363.32 39 259.85 274.98 259.85 7.69 92.31
2026-02-24 260.82 -2.44% 6.22% 36.40 158.32 1,686 258.49 264.49 249.00 76.33 23.67
2026-02-23 267.34 -3.56% 5.56% 40.87 363.32 98 274.46 274.46 260.00 51.02 48.98
2026-02-20 277.22 2.67% 9.80% 48.47 171.36 305 262.00 280.00 255.00 88.85 11.15
2026-02-19 270.00 -1.12% 10.95% 37.38 383.08 282 288.48 288.48 260.00 35.11 64.89
2026-02-18 273.05 -0.18% 4.48% 60.15 156.92 921 274.00 280.00 268.00 42.13 57.87
2026-02-17 273.54 2.29% 11.42% 61.13 389.18 389 288.00 294.15 264.00 31.62 68.38
2026-02-16 267.41 0.00% 3.28% 44.01 157.90 29 283.00 283.00 274.00 0.00 100.00
2026-02-13 267.41 -2.03% 11.07% 46.42 376.92 104 261.10 290.00 261.10 22.12 77.88
2026-02-12 272.96 -3.11% 9.92% 46.24 157.90 2,402 281.00 292.50 266.10 25.98 74.02
2026-02-11 281.72 0.29% 4.49% 53.02 388.02 516 278.03 290.50 278.01 29.65 70.35
2026-02-10 280.90 -1.64% 8.71% 60.75 175.42 3,459 280.00 286.99 264.00 73.52 26.48
2026-02-09 285.58 2.92% 3.80% 66.91 386.38 809 277.45 287.99 277.45 77.13 22.87
2026-02-06 277.47 0.04% 13.01% 62.67 184.78 1,163 277.35 304.00 269.00 24.16 75.84
2026-02-04 277.35 -0.46% 3.26% 64.00 370.16 1,308 278.00 285.00 276.00 14.98 85.02
2026-02-03 278.63 -0.58% 6.47% 69.45 184.54 4,855 280.25 288.00 270.51 46.43 53.57
2026-02-02 280.25 7.11% 5.61% 70.61 372.72 6,787 273.50 282.00 267.01 88.33 11.67
2026-01-30 261.65 0.25% 6.35% 60.99 187.78 2,821 262.00 276.50 260.00 10.00 90.00
2026-01-29 261.00 -5.13% 6.89% 56.73 335.52 1,946 274.98 278.99 261.00 0.00 100.00
2026-01-28 275.12 1.07% 4.03% 73.57 186.48 2,149 283.00 284.00 273.00 19.26 80.74
2026-01-27 272.22 -2.09% 3.32% 72.95 363.76 862 279.90 280.00 271.01 13.46 86.54
2026-01-26 278.03 -0.05% 10.24% 78.68 180.68 5,195 278.17 280.00 254.00 92.42 7.58
2026-01-23 278.17 4.67% 4.84% 79.43 375.38 1,695 280.99 280.99 268.02 78.23 21.77
2026-01-22 265.76 1.40% 10.04% 69.92 180.96 10,895 259.00 282.90 257.10 33.57 66.43
2026-01-21 262.10 0.09% 6.83% 71.16 350.56 3,210 271.00 279.99 262.10 0.00 100.00
2026-01-20 261.87 0.92% 4.60% 59.62 173.64 2,684 261.00 273.00 261.00 7.27 92.73
2026-01-19 259.48 3.37% 9.16% 61.78 350.10 2,495 252.00 274.00 251.00 36.87 63.13
2026-01-16 251.01 -0.18% 1.59% 49.76 168.86 2,316 253.05 255.00 251.00 0.26 99.74
2026-01-15 251.46 0.55% 1.19% 50.87 333.16 321 250.02 253.00 250.02 48.29 51.71
2026-01-14 250.09 -1.36% 2.12% 48.07 169.76 28,117 255.31 255.31 250.00 1.70 98.30
2026-01-13 253.54 -0.56% 1.34% 47.17 330.42 1,401 255.48 255.48 252.10 42.61 57.39
2026-01-12 254.98 0.75% 1.43% 58.54 176.66 3,911 252.02 255.61 252.01 82.51 17.49
2026-01-09 253.07 -1.08% 1.58% 55.64 333.30 762 257.00 257.00 253.00 1.71 98.29
2026-01-08 255.84 0.34% 3.59% 51.44 172.84 7,500 256.00 260.00 251.00 53.77 46.23
2026-01-07 254.97 -0.01% 2.01% 53.37 338.84 64,561 251.12 255.00 249.98 99.40 0.60
2026-01-06 254.99 1.93% 2.00% 57.40 171.10 7,030 251.00 255.00 250.00 99.80 0.20
2026-01-05 250.17 -2.07% 2.20% 46.67 338.88 4,858 255.51 255.51 250.00 3.09 96.91
2026-01-02 255.47 1.70% 3.60% 47.50 161.46 5,694 251.00 259.00 250.00 60.78 39.22
2026-01-01 251.20 0.02% 1.94% 47.01 349.48 670 252.00 254.98 250.12 22.24 77.76
2025-12-31 251.14 0.06% 0.79% 51.73 152.92 720 250.15 251.99 250.01 57.08 42.92
2025-12-30 251.00 -0.02% 1.96% 51.52 349.36 25,991 254.90 254.90 250.00 20.41 79.59
2025-12-29 251.06 -1.54% 2.00% 50.39 152.64 26,733 255.00 255.00 250.00 21.20 78.80
2025-12-26 254.99 2.00% 1.98% 56.06 349.48 5,247 254.95 255.00 250.05 99.79 0.21
2025-12-24 250.00 0.00% 2.00% 47.05 160.50 1,634 254.99 254.99 250.00 0.00 100.00
2025-12-23 250.00 -1.96% 4.00% 47.05 339.50 25,604 254.00 260.00 250.00 0.00 100.00
2025-12-22 254.99 0.83% 0.39% 46.41 160.50 793 254.94 255.00 254.00 98.99 1.01
2025-12-19 252.90 1.15% 2.80% 41.20 349.48 895 250.03 257.00 250.00 41.45 58.55
2025-12-18 250.03 -0.87% 2.80% 42.05 156.32 41,925 251.50 257.00 250.00 0.43 99.57
2025-12-17 252.23 -1.85% 2.55% 40.76 343.74 210 256.90 256.90 250.51 27.14 72.86
2025-12-16 256.99 1.58% 3.80% 62.46 160.72 1,231 259.50 259.50 250.00 73.60 26.40
2025-12-15 253.00 1.20% 3.98% 51.85 353.26 4,426 259.95 259.95 250.00 30.14 69.86
2025-12-12 250.00 0.00% 3.58% 28.30 152.74 1,088 251.00 258.94 250.00 0.00 100.00
2025-12-11 250.00 -0.32% 2.82% 28.24 347.26 7,320 255.00 255.00 248.00 28.57 71.43
2025-12-10 250.80 -0.21% 2.80% 21.66 152.74 3,560 256.99 256.99 250.00 11.43 88.57
2025-12-09 251.33 -0.07% 3.18% 42.88 348.86 7,731 257.95 257.95 250.00 16.72 83.28
2025-12-08 251.50 0.00% 2.17% 39.82 153.80 128 258.48 258.48 253.00 0.00 100.00
2025-12-05 251.50 -2.08% 3.80% 41.78 349.20 9,292 259.50 259.50 250.00 15.79 84.21
2025-12-04 256.84 -0.11% 5.86% 40.63 153.80 3,707 264.66 264.66 250.00 46.67 53.33
2025-12-03 257.11 1.27% 1.90% 40.78 359.88 2,006 257.90 257.90 253.10 83.55 16.45
2025-12-02 253.89 -1.16% 4.34% 36.82 154.34 1,257 263.99 263.99 253.01 8.04 91.96
2025-12-01 256.86 2.62% 2.67% 38.37 353.44 3,579 256.00 257.00 250.31 97.90 2.10
2025-11-28 250.30 -0.71% 3.76% 31.71 160.28 2,935 255.00 259.43 250.02 2.96 97.04
2025-11-27 252.09 -4.87% 9.20% 28.33 340.32 22,071 258.50 272.99 250.00 9.09 90.91
2025-11-26 265.00 -0.03% 4.43% 35.18 163.86 429 271.69 271.69 260.17 41.96 58.04
2025-11-25 265.07 -4.10% 10.85% 41.54 366.14 3,678 279.90 279.90 252.50 45.87 54.13
2025-11-24 276.40 6.30% 15.52% 55.35 164.00 9,050 275.99 278.42 241.02 94.60 5.40
2025-11-21 260.02 -1.83% 4.61% 29.12 388.80 2,795 271.99 271.99 260.00 0.18 99.82
2025-11-20 264.88 0.84% 7.42% 27.55 131.24 7,178 275.00 275.00 256.00 46.74 53.26
2025-11-19 262.67 -2.69% 9.42% 29.99 398.52 7,395 284.49 284.49 260.00 10.90 89.10
2025-11-18 269.93 0.00% 2.74% 29.52 126.82 168 279.44 279.44 272.00 0.00 100.00
2025-11-17 269.93 -0.72% 3.07% 28.04 413.04 1,398 271.99 277.00 268.75 14.31 85.69
2025-11-14 271.90 -0.08% 15.94% 42.45 126.82 1,294 272.15 291.01 251.00 52.24 47.76
2025-11-13 272.11 0.06% 2.53% 57.22 416.98 365 278.99 278.99 272.10 0.27 99.73
2025-11-12 271.94 -3.16% 6.48% 58.15 127.24 6,222 287.49 287.49 270.00 11.09 88.91
2025-11-11 280.80 0.00% 2.90% 63.32 416.64 64 272.10 280.00 272.10 100.00 0.00
2025-11-10 280.80 2.09% 6.18% 63.92 144.96 4,612 292.00 292.00 275.00 34.13 65.87
2025-11-07 275.05 1.55% 7.13% 58.75 416.64 2,116 279.47 284.00 265.11 52.60 47.40
2025-11-06 270.85 -2.47% 3.70% 62.87 133.46 913 279.45 280.00 270.00 8.54 91.46
2025-11-05 277.70 -2.55% 4.72% 72.14 408.24 1,232 280.50 287.99 275.00 20.78 79.22
2025-11-04 284.97 1.34% 6.19% 62.86 147.16 1,099 289.00 299.99 282.50 14.10 85.90
2025-11-03 281.20 -2.77% 2.85% 59.20 422.78 2,416 286.00 289.00 281.00 2.48 97.52
2025-10-31 289.21 -0.85% 12.15% 66.68 139.62 35,204 288.00 294.74 262.80 82.69 17.31
2025-10-30 291.69 3.90% 8.35% 71.97 438.80 55,810 285.00 308.81 285.00 28.10 71.90
2025-10-29 280.74 7.64% 11.44% 59.95 144.58 47,611 260.00 286.89 257.43 79.12 20.88
2025-10-28 260.81 0.74% 7.14% 47.42 416.90 1,988 270.00 270.00 252.00 48.94 51.06
2025-10-27 258.90 -0.89% 4.71% 46.81 104.72 1,393 261.23 267.00 255.00 32.52 67.48
2025-10-24 261.23 0.47% 7.31% 46.08 413.08 1,748 279.00 279.00 260.00 6.46 93.54
2025-10-23 260.01 -0.97% 3.83% 44.06 109.38 3,383 256.20 266.00 256.20 38.87 61.13
2025-10-22 262.55 4.85% 6.19% 36.30 410.64 3,653 250.50 266.00 250.50 77.74 22.26
2025-10-21 250.41 3.59% 3.20% 34.88 114.46 8,530 258.00 258.00 250.00 5.12 94.88
2025-10-17 241.74 -7.38% 13.74% 37.53 386.36 28,151 260.00 260.00 228.60 41.85 58.15
2025-10-16 261.00 -1.20% 4.08% 58.10 97.12 14,609 264.10 265.50 255.09 56.77 43.23
2025-10-15 264.16 1.84% 3.70% 66.77 424.88 5,395 259.39 269.00 259.39 49.64 50.36
2025-10-14 259.40 4.21% 7.17% 70.33 103.44 10,260 269.00 269.00 251.00 46.67 53.33
2025-10-13 248.91 -4.68% 12.24% 65.63 415.36 8,823 251.01 275.00 245.00 13.03 86.97
2025-10-10 261.12 -1.49% 6.47% 72.43 82.46 4,801 277.99 277.99 261.10 0.12 99.88
2025-10-09 265.07 0.36% 9.61% 74.71 439.78 23,972 271.99 284.99 260.00 20.29 79.71
2025-10-08 264.11 -1.35% 9.34% 71.69 90.36 8,366 270.00 274.50 251.05 55.69 44.31
2025-10-07 267.73 -0.84% 5.04% 74.58 437.86 4,928 279.93 279.93 266.50 9.15 90.85
2025-10-06 270.00 -7.05% 9.77% 74.55 97.60 10,423 266.01 292.00 266.01 15.35 84.65
2025-10-03 290.49 3.54% 15.34% 85.23 442.40 56,389 283.97 299.89 260.01 76.43 23.57
2025-10-02 280.57 4.82% 8.25% 84.10 138.58 77,351 274.11 294.44 272.00 38.19 61.81
2025-10-01 267.67 10.00% 0.26% 83.01 422.56 80,116 267.67 267.67 266.98 100.00 0.00
2025-09-30 243.34 10.00% 0.00% 76.38 112.78 9,592 243.34 243.34 243.34 0.00 100.00
2025-09-29 221.22 10.00% 10.61% 68.95 373.90 90,322 201.13 221.22 200.00 100.00 0.00 70.00|21.10.2025
2025-09-26 201.11 -2.32% 5.00% 47.57 68.54 18,443 202.00 210.00 200.00 11.10 88.90
2025-09-25 205.88 0.92% 8.15% 53.83 333.68 894 218.88 218.88 202.38 21.25 78.75
2025-09-24 204.00 -0.03% 1.92% 51.53 78.08 906 203.00 206.89 203.00 25.72 74.28
2025-09-23 204.06 -2.31% 4.43% 54.95 329.92 6,345 208.01 212.00 203.00 11.77 88.23
2025-09-22 208.88 1.87% 7.31% 64.25 78.20 10,342 205.00 219.99 205.00 25.88 74.12
2025-09-19 205.05 -1.12% 3.41% 56.42 339.56 12,538 209.98 212.00 205.00 0.72 99.28
2025-09-18 207.38 -2.12% 3.06% 63.50 70.54 3,020 213.00 213.00 206.67 11.23 88.77
2025-09-17 211.88 0.94% 2.28% 76.08 344.22 7,520 212.00 214.95 210.16 35.90 64.10
2025-09-16 209.91 3.08% 4.75% 73.74 79.54 41,965 214.89 215.00 205.25 47.79 52.21
2025-09-15 203.63 -0.44% 2.49% 62.46 340.28 6,188 201.00 206.00 201.00 52.60 47.40
2025-09-12 204.53 2.27% 5.00% 66.57 66.98 9,451 200.00 210.00 200.00 45.30 54.70
2025-09-11 200.00 -1.48% 0.06% 36.16 342.08 10,776 200.11 200.11 200.00 0.00 100.00
2025-09-10 203.00 -0.12% 2.49% 61.03 57.92 9,526 200.02 204.98 200.00 60.25 39.75
2025-09-09 203.25 0.12% 3.34% 62.40 348.08 3,363 209.87 209.90 203.12 1.90 98.10
2025-09-08 203.00 1.20% 2.48% 66.80 58.42 21,704 200.02 204.98 200.02 60.08 39.92
2025-09-05 200.59 0.23% 2.75% 44.83 347.58 8,765 201.21 204.48 199.00 29.01 70.99
2025-09-04 200.13 -0.65% 2.50% 34.92 53.60 2,935 200.00 205.00 200.00 2.59 97.41
2025-09-03 201.43 0.70% 3.05% 30.38 346.66 183 206.93 206.93 200.80 10.38 89.62
2025-09-02 200.02 0.01% 4.57% 20.98 56.20 29,606 196.00 204.96 196.00 44.87 55.13
2025-09-01 200.00 -0.01% 0.71% 17.70 343.84 37,089 201.00 201.40 199.99 0.71 99.29
2025-08-29 200.02 0.01% 4.50% 17.64 56.16 7,018 206.00 209.00 200.00 0.23 99.77
2025-08-28 200.00 0.00% 3.50% 18.76 343.88 51,219 204.00 207.00 200.00 0.00 100.00
2025-08-27 200.00 -1.72% 2.00% 21.83 56.12 21,930 200.00 203.99 200.00 0.00 100.00
2025-08-26 203.50 1.68% 2.85% 23.86 343.88 2,737 200.13 203.80 198.15 94.70 5.30
2025-08-25 200.13 0.03% 5.57% 13.48 63.12 2,552 205.86 205.86 195.00 47.26 52.74
2025-08-22 200.07 0.98% 4.99% 26.40 337.14 3,589 209.99 209.99 200.00 0.70 99.30
2025-08-21 198.12 -2.05% 5.90% 18.64 63.00 30,320 208.80 209.69 198.00 1.03 98.97
2025-08-20 202.27 -1.82% 10.98% 19.29 333.24 8,455 202.99 211.98 191.00 53.72 46.28
2025-08-19 206.03 -2.01% 4.43% 36.80 71.30 13,897 210.25 211.99 203.00 33.71 66.29
2025-08-18 210.25 -2.22% 5.19% 35.89 340.76 24,477 216.00 218.90 208.10 19.91 80.09
2025-08-15 215.02 -2.13% 4.32% 38.78 79.74 47,115 215.25 216.98 208.00 78.17 21.83
2025-08-13 219.70 -0.06% 2.80% 33.61 350.30 16,421 220.00 220.00 214.00 95.00 5.00
2025-08-12 219.83 0.20% 3.72% 30.35 89.10 30,946 219.39 220.00 212.10 97.85 2.15
2025-08-11 219.39 0.56% 4.26% 26.55 350.56 15,266 217.50 220.00 211.01 93.21 6.79
2025-08-08 218.17 -0.34% 2.33% 31.88 88.22 16,753 216.00 220.00 215.00 63.40 36.60
2025-08-07 218.92 -0.50% 4.12% 31.55 348.12 24,865 221.00 225.00 216.10 31.69 68.31
2025-08-06 220.02 2.25% 5.11% 36.95 89.72 9,484 215.18 222.00 211.20 81.66 18.34
2025-08-05 215.18 -2.19% 3.67% 29.90 350.32 33,107 220.50 222.90 215.00 2.28 97.72
2025-08-04 219.99 -1.33% 2.28% 36.77 80.04 3,563 220.00 225.00 219.99 0.00 100.00
2025-08-01 222.96 3.31% 11.88% 52.40 359.94 30,833 216.50 226.00 202.00 87.33 12.67
2025-07-31 215.82 -2.34% 6.51% 42.60 85.98 13,542 228.99 228.99 215.00 5.86 94.14
2025-07-30 220.98 -0.87% 2.27% 46.42 345.66 13,834 222.88 225.00 220.00 19.60 80.40
2025-07-29 222.91 -4.33% 9.27% 55.64 96.30 62,625 230.00 234.92 215.00 39.71 60.29
2025-07-28 233.00 -1.89% 9.67% 68.39 349.52 8,223 247.00 247.00 225.22 35.72 64.28
2025-07-25 237.49 -2.15% 2.13% 77.05 116.48 1,708 236.51 240.00 235.00 49.82 50.18
2025-07-24 242.71 2.15% 3.61% 79.59 358.50 60,354 240.00 244.00 235.50 84.82 15.18
2025-07-23 237.60 -0.55% 8.70% 69.27 126.92 47,441 235.00 250.00 230.00 38.00 62.00
2025-07-22 238.91 1.70% 4.80% 70.50 348.28 61,986 231.00 240.00 229.00 90.09 9.91
2025-07-21 234.91 -0.89% 6.23% 63.23 129.54 11,667 244.98 244.98 230.61 29.92 70.08
2025-07-18 237.02 1.33% 10.86% 67.98 340.28 51,797 245.00 245.00 221.00 66.75 33.25
2025-07-17 233.92 6.38% 9.26% 74.03 133.76 118,484 227.00 236.00 216.00 89.60 10.40
2025-07-16 219.90 -2.24% 4.72% 75.33 334.08 16,331 222.01 222.01 212.00 78.92 21.08
2025-07-15 224.93 -0.04% 5.38% 83.29 105.72 53,731 234.49 235.00 223.00 16.08 83.92
2025-07-14 225.03 4.33% 5.50% 76.61 344.14 78,852 219.94 230.00 218.00 58.58 41.42
2025-07-11 215.70 1.86% 8.85% 73.70 105.92 126,447 214.00 232.94 214.00 8.98 91.02
2025-07-10 211.76 3.28% 5.65% 62.38 325.48 20,579 203.50 215.00 203.50 71.83 28.17
2025-07-09 205.04 -1.58% 4.17% 66.12 98.04 14,123 209.00 212.50 204.00 12.24 87.76
2025-07-08 208.34 -2.98% 2.43% 65.28 312.04 4,665 211.00 211.00 206.00 46.80 53.20
2025-07-07 214.73 -0.13% 8.17% 69.76 104.64 23,277 215.00 225.00 208.00 39.59 60.41
2025-07-04 215.00 -2.00% 9.66% 66.63 324.82 11,434 207.01 227.00 207.01 39.97 60.03
2025-07-03 219.38 1.97% 10.15% 65.09 105.18 31,856 215.00 222.51 202.00 84.74 15.26
2025-07-02 215.15 8.72% 7.74% 63.66 333.58 77,252 202.05 217.69 202.05 83.76 16.24
2025-07-01 197.90 10.00% 13.73% 59.54 96.72 9,514 181.80 197.90 174.01 100.00 0.00
2025-06-30 179.91 7.49% 7.42% 48.51 299.08 10,928 173.89 180.00 167.57 99.28 0.72
2025-06-27 167.37 -4.37% 9.69% 42.65 60.74 29,258 175.25 178.90 163.10 27.03 72.97
2025-06-26 175.01 -0.22% 13.74% 42.88 274.00 49,946 175.39 182.00 160.02 68.20 31.80
2025-06-25 175.39 -6.93% 12.42% 41.78 76.02 16,568 180.51 193.50 172.12 15.29 84.71
2025-06-24 188.45 10.00% 4.69% 57.46 274.76 4,008 186.00 188.45 180.00 100.00 0.00
2025-06-23 171.32 -2.65% 11.87% 40.90 102.14 18,137 175.98 179.00 160.00 59.58 40.42
2025-06-20 175.98 0.55% 2.29% 51.82 240.50 1,305 175.10 179.00 175.00 24.52 75.48
2025-06-19 175.01 -2.77% 4.39% 55.25 111.46 105,554 180.00 182.69 175.00 0.13 99.87
2025-06-18 180.00 -3.68% 3.33% 59.53 238.56 1,318 186.00 186.00 180.00 0.00 100.00
2025-06-17 186.88 0.00% 3.81% 67.00 121.44 133 186.86 186.86 180.00 100.00 0.00
2025-06-16 186.88 3.72% 6.77% 69.18 252.32 5,115 175.10 186.96 175.10 99.32 0.68
2025-06-13 180.17 -1.12% 2.22% 51.94 121.44 2,189 184.00 184.00 180.00 4.25 95.75
2025-06-12 182.21 2.64% 3.10% 50.46 238.90 2,799 177.53 183.00 177.50 85.64 14.36
2025-06-11 177.53 -3.93% 5.65% 45.39 125.52 5,482 179.00 185.00 175.10 24.55 75.45
2025-06-10 184.80 -1.17% 7.99% 55.23 229.54 1,318 189.01 189.01 175.02 69.88 30.12
2025-06-05 186.99 4.69% 3.89% 46.78 140.06 55,452 182.00 187.00 180.00 99.86 0.14
2025-06-04 178.62 -1.07% 6.90% 44.78 233.92 1,452 180.35 185.00 173.06 46.56 53.44
2025-06-03 180.55 3.72% 2.26% 41.76 123.32 4,983 181.00 181.00 177.00 88.74 11.26
2025-06-02 174.07 2.95% 10.62% 48.44 237.78 3,752 167.90 177.00 160.00 82.76 17.24
2025-05-30 169.08 -0.54% 21.56% 43.81 110.36 17,892 168.00 185.99 153.00 48.74 51.26
2025-05-29 170.00 -0.60% 1.18% 36.60 227.80 9,863 172.00 172.00 170.00 0.00 100.00
2025-05-27 171.03 1.96% 3.73% 48.85 112.20 454 167.90 173.99 167.74 52.64 47.36
2025-05-26 167.74 -5.81% 11.51% 52.55 229.86 1,738 179.00 182.00 163.22 24.05 75.95
2025-05-23 178.09 -1.99% 9.41% 59.79 105.62 2,606 176.78 186.00 170.00 50.58 49.42
2025-05-22 181.70 -0.29% 5.59% 60.66 250.56 832 186.90 186.90 177.01 47.48 52.52
2025-05-21 182.23 1.24% 3.02% 52.44 112.84 467 186.00 186.00 180.55 30.84 69.16
2025-05-20 180.00 -5.50% 7.23% 52.49 251.62 12,132 193.00 193.00 179.99 0.07 99.93
2025-05-19 190.48 3.48% 4.85% 59.76 108.38 8,065 184.07 193.00 184.07 71.78 28.22
2025-05-16 184.07 -3.01% 8.33% 48.97 272.58 5,281 195.00 195.00 180.00 27.14 72.86
2025-05-15 189.78 7.81% 8.57% 43.26 95.56 22,005 178.80 190.00 175.00 98.53 1.47
2025-05-14 176.04 -0.17% 10.19% 34.87 284.00 26,192 172.06 178.50 162.00 85.09 14.91
2025-05-13 176.34 -6.59% 20.06% 46.17 68.08 40,883 204.00 204.00 169.91 18.86 81.14
2025-05-12 188.79 9.14% 5.07% 56.25 284.60 15,992 184.90 190.28 181.10 83.77 16.23
2025-05-09 172.98 6.07% 11.87% 44.19 92.98 5,911 172.49 179.00 160.00 68.31 31.69
2025-05-08 163.08 0.68% 7.49% 43.31 252.98 12,442 171.00 171.99 160.00 25.69 74.31
2025-05-07 161.98 -1.48% 16.99% 50.90 73.18 17,520 150.00 175.48 150.00 47.01 52.99
2025-05-06 164.41 -7.46% 20.62% 56.75 250.78 48,189 192.99 192.99 160.00 13.37 86.63
2025-05-05 177.66 1.33% 6.93% 68.00 78.04 159,571 183.99 187.49 175.34 19.09 80.91
2025-05-02 175.33 0.82% 17.63% 68.74 277.28 1,822 173.87 185.00 157.27 65.15 34.85
2025-04-30 173.91 -6.47% 11.20% 69.56 73.38 13,986 186.00 186.10 167.35 34.98 65.02
2025-04-29 185.94 -8.66% 11.89% 75.38 274.44 33,191 205.00 205.00 183.22 12.49 87.51
2025-04-28 203.58 0.27% 13.94% 89.46 97.44 120,937 210.00 223.33 196.01 27.71 72.29
2025-04-25 203.03 10.00% 6.86% 89.41 309.72 40,104 190.00 203.03 190.00 100.00 0.00
2025-04-24 184.57 4.96% 17.49% 85.32 96.34 29,935 160.01 188.00 160.01 87.75 12.25
2025-04-23 175.84 -4.51% 9.94% 83.92 272.80 16,956 188.00 188.00 171.00 28.47 71.53
2025-04-22 184.15 4.79% 7.93% 92.27 78.88 14,664 176.00 189.96 176.00 58.38 41.62
2025-04-21 175.74 9.82% 16.48% 90.48 289.42 52,568 163.26 176.02 151.11 98.88 1.12
2025-04-18 160.02 7.81% 7.94% 87.47 62.06 43,177 154.99 163.00 151.01 75.15 24.85
2025-04-17 148.43 10.00% 9.22% 85.22 257.98 23,796 135.90 148.43 135.90 100.00 0.00
2025-04-16 134.94 3.98% 7.17% 77.70 38.88 11,994 130.99 135.05 126.02 98.78 1.22
2025-04-15 129.78 3.75% 4.78% 64.72 231.00 35,890 125.10 130.98 125.00 79.93 20.07
2025-04-14 125.09 -1.88% 1.84% 56.08 28.56 5,680 127.30 127.30 125.00 3.91 96.09
2025-04-11 127.49 3.35% 2.24% 68.84 221.62 22,832 125.00 127.80 125.00 88.93 11.07
2025-04-10 123.36 0.00% 1.60% 54.66 33.36 87 125.00 127.00 125.00 0.00 100.00