CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 102.30 -2.30% 13.17% 57.23 13.80 1,980 114.89 114.89 101.52 5.86 94.14
2026-05-18 104.71 -6.52% 12.62% 62.83 190.80 1,947 116.00 116.00 103.00 13.15 86.85
2026-05-15 112.01 -2.14% 10.71% 73.51 18.62 2,901 123.99 123.99 112.00 0.07 99.93
2026-05-14 114.46 0.36% 8.50% 76.61 205.40 40,371 118.00 119.40 110.05 47.17 52.83
2026-05-13 114.05 -2.82% 17.18% 76.13 23.52 89,353 118.00 128.90 110.00 21.43 78.57
2026-05-12 117.36 10.00% 0.00% 81.20 204.58 13,843 117.36 117.36 117.36 0.00 100.00
2026-05-11 106.69 10.00% 6.96% 71.33 30.14 19,863 100.02 106.69 99.75 100.00 0.00
2026-05-08 96.99 1.66% 5.88% 57.42 183.24 14,986 96.00 99.00 93.50 63.45 36.55
2026-05-07 95.41 1.35% 5.03% 54.38 10.74 5,093 96.00 96.00 91.40 87.18 12.82
2026-05-06 94.14 1.56% 11.20% 52.31 180.08 6,736 93.00 98.99 89.02 51.35 48.65
2026-05-05 92.69 2.40% 9.26% 46.25 8.20 5,427 87.00 93.00 85.12 96.08 3.92
2026-05-04 90.52 1.58% 5.53% 42.57 177.18 10,151 92.00 94.99 90.01 10.25 89.75
2026-04-30 89.11 -6.26% 12.78% 26.04 3.86 21,275 98.95 99.25 88.00 9.87 90.13
2026-04-29 95.06 3.80% 8.09% 56.94 174.36 38,207 92.98 100.49 92.97 27.79 72.21
2026-04-28 91.58 0.39% 2.22% 49.09 15.76 21,206 91.99 92.00 90.00 79.00 21.00
2026-04-27 91.22 -0.72% 2.22% 54.47 167.40 6,151 91.00 92.00 90.00 61.00 39.00
2026-04-23 91.88 -0.15% 11.75% 56.18 15.04 4,736 92.50 93.98 84.10 78.74 21.26
2026-04-22 92.02 -0.73% 7.47% 45.10 168.72 6,301 97.80 97.80 91.00 15.00 85.00
2026-04-21 92.70 -1.26% 3.24% 57.57 15.32 21,837 94.00 94.00 91.05 55.93 44.07
2026-04-20 93.88 -0.09% 13.06% 65.67 170.08 9,424 98.00 102.00 90.22 31.07 68.93
2026-04-17 93.96 0.23% 0.53% 66.67 17.68 11,702 93.75 94.00 93.50 92.00 8.00
2026-04-16 93.74 0.47% 4.44% 66.47 170.24 21,928 93.99 94.00 90.00 93.50 6.50
2026-04-15 93.30 -0.74% 8.05% 53.00 17.24 36,257 89.16 94.00 87.00 90.00 10.00
2026-04-14 94.00 1.13% 6.99% 46.39 169.36 8,372 95.00 99.50 93.00 15.38 84.62
2026-04-13 92.95 -6.41% 5.29% 47.55 18.64 2,766 93.00 96.98 92.11 17.25 82.75
2026-04-10 99.32 8.07% 7.67% 51.56 167.26 16,901 94.94 101.09 93.89 75.42 24.58
2026-04-09 91.90 -0.03% 10.09% 51.29 31.38 2,225 95.50 95.50 86.75 58.88 41.12
2026-04-08 91.93 2.96% 7.94% 45.04 152.42 945 95.00 95.00 88.01 56.08 43.92
2026-04-07 89.29 0.00% 6.37% 42.29 31.44 4 86.02 91.50 86.02 50.00 50.00
2026-04-06 89.29 -5.59% 8.04% 43.15 147.14 6,534 85.15 92.00 85.15 60.44 39.56
2026-04-03 94.58 7.69% 14.78% 54.16 31.44 2,634 89.90 95.50 83.20 92.52 7.48
2026-04-02 87.83 6.46% 12.81% 47.75 157.72 7,665 78.01 88.00 78.01 98.30 1.70
2026-04-01 82.50 1.14% 4.28% 41.27 17.94 9,337 81.58 84.00 80.55 56.52 43.48
2026-03-31 81.57 0.00% 0.00% 39.97 147.06 200 84.85 84.85 84.85 0.00 100.00
2026-03-30 81.57 -9.94% 10.85% 40.11 16.08 10,505 82.10 90.35 81.51 0.68 99.32
2026-03-27 90.57 -7.35% 17.53% 60.45 147.06 8,304 103.40 103.40 87.98 16.80 83.20
2026-03-26 97.75 2.30% 12.55% 67.20 34.08 5,513 87.03 97.95 87.03 98.17 1.83
2026-03-25 95.55 -2.29% 9.98% 56.26 161.42 450 88.20 97.00 88.20 83.56 16.44
2026-03-24 97.79 7.89% 0.82% 49.78 29.68 3,051 97.80 97.80 97.00 98.75 1.25
2026-03-19 90.64 -6.98% 4.90% 43.98 165.90 5,806 88.00 92.00 87.70 68.38 31.62
2026-03-18 97.44 0.00% 0.00% 40.20 15.38 1 97.93 97.93 97.93 0.00 100.00
2026-03-17 97.44 0.83% 15.74% 37.65 179.50 2,904 100.95 100.95 87.22 74.45 25.55
2026-03-16 96.64 7.38% 15.18% 35.01 15.38 2,505 85.05 97.94 85.03 89.94 10.06
2026-03-13 90.00 0.00% 2.01% 33.16 177.90 151 95.90 97.83 95.90 0.00 100.00
2026-03-12 90.00 0.00% 15.72% 32.34 2.10 11 94.90 94.90 82.01 63.64 36.36
2026-03-11 90.00 0.00% 13.80% 26.12 177.90 255 90.00 95.59 84.00 51.76 48.24
2026-03-10 90.00 0.11% 3.46% 23.03 2.10 11,529 93.00 93.00 89.89 3.54 96.46
2026-03-09 89.90 9.63% 16.60% 19.56 177.90 4,196 78.01 89.90 77.10 100.00 0.00
2026-03-06 82.00 -3.60% 0.61% 14.99 1.90 3,756 82.02 82.50 82.00 0.00 100.00
2026-03-05 85.06 -6.03% 17.62% 15.00 162.10 1,126 90.11 97.98 83.30 11.99 88.01
2026-03-04 90.52 -7.62% 12.27% 15.76 8.02 1,299 91.00 99.99 89.06 13.39 86.61
2026-03-03 97.99 2.56% 20.60% 16.93 173.02 826 86.02 103.74 86.02 67.55 32.45
2026-03-02 95.54 -10.00% 0.17% 13.77 22.96 3,061 95.54 95.70 95.54 0.00 100.00
2026-02-27 106.16 -2.77% 16.35% 20.26 168.12 1,799 100.90 117.40 100.90 31.85 68.15
2026-02-26 109.18 -1.88% 13.17% 22.56 44.20 281 101.12 114.44 101.12 60.50 39.50
2026-02-25 111.27 4.99% 18.19% 23.01 174.16 857 95.60 112.99 95.60 90.08 9.92
2026-02-24 105.98 -1.13% 11.22% 19.31 48.38 2,086 99.00 109.00 98.00 72.53 27.47
2026-02-23 107.19 -9.77% 12.06% 19.86 163.58 552 107.01 119.90 107.00 1.45 98.55
2026-02-20 118.79 -6.38% 10.34% 24.07 50.80 7,179 115.01 126.00 114.19 38.95 61.05
2026-02-19 126.88 -8.45% 12.22% 29.57 186.78 2,525 140.00 140.00 124.75 13.98 86.02
2026-02-18 138.59 2.67% 5.96% 45.60 66.98 3,501 141.99 141.99 134.00 57.44 42.56
2026-02-17 134.99 -2.17% 5.19% 29.83 210.20 3,455 141.99 141.99 134.99 0.00 100.00
2026-02-16 137.99 -1.29% 4.34% 55.61 59.78 3,302 142.00 142.00 136.10 32.04 67.96
2026-02-13 139.80 -1.76% 5.05% 49.15 216.20 2,290 143.00 143.00 136.12 53.49 46.51
2026-02-12 142.30 0.00% 3.93% 55.39 63.40 201 143.00 143.00 137.59 87.06 12.94
2026-02-11 142.30 1.82% 1.90% 50.63 221.20 501 145.00 145.00 142.30 0.00 100.00
2026-02-10 139.75 0.58% 8.23% 47.72 63.40 5,838 143.95 143.95 133.00 61.65 38.35
2026-02-09 138.95 -0.74% 4.50% 43.62 216.10 7,961 136.11 138.99 133.00 99.33 0.67
2026-02-06 139.98 2.08% 3.69% 49.27 61.80 1,627 136.11 139.99 135.01 99.82 0.18
2026-02-04 137.13 0.04% 2.18% 43.21 218.16 1,033 137.00 139.99 137.00 4.36 95.64
2026-02-03 137.08 -2.09% 5.15% 46.58 56.10 1,367 143.00 143.00 136.00 15.44 84.56
2026-02-02 140.01 -0.34% 4.26% 42.72 218.06 2,229 136.10 141.90 136.10 67.43 32.57
2026-01-30 140.49 0.00% 10.11% 49.52 61.96 9 130.76 143.98 130.76 77.78 22.22
2026-01-29 140.49 -2.06% 14.18% 53.06 219.02 1,909 148.50 157.00 137.50 15.35 84.65
2026-01-28 143.44 6.23% 5.85% 59.24 61.96 2,421 136.00 143.95 136.00 93.60 6.40
2026-01-27 135.03 -3.76% 10.37% 44.72 224.92 1,581 140.00 149.00 135.00 0.19 99.81
2026-01-26 140.31 0.77% 2.09% 50.50 45.14 593 139.10 141.90 139.00 45.19 54.81
2026-01-23 139.24 -1.88% 4.08% 45.16 235.48 287 140.05 144.78 139.10 2.44 97.56
2026-01-22 141.91 0.58% 3.21% 41.65 43.00 2,129 144.49 144.49 140.00 42.56 57.44
2026-01-21 141.09 -1.20% 1.39% 46.41 240.82 830 140.05 142.00 140.05 53.37 46.63
2026-01-20 142.81 1.69% 6.42% 34.34 41.36 720 145.00 149.00 140.01 31.11 68.89
2026-01-19 140.44 -0.49% 4.63% 47.22 244.26 2,714 138.10 144.50 138.10 36.55 63.45
2026-01-16 141.13 1.37% 6.81% 50.63 36.62 3,371 141.29 149.00 139.50 17.15 82.85
2026-01-15 139.22 -3.97% 4.23% 48.94 245.64 507 140.39 144.00 138.15 18.34 81.66
2026-01-14 144.98 2.93% 7.08% 50.05 32.80 4,401 136.21 145.85 136.21 90.98 9.02
2026-01-13 140.85 2.07% 4.26% 49.14 257.16 1,480 136.20 142.00 136.20 80.20 19.80
2026-01-12 138.00 1.37% 3.27% 41.90 24.54 706 142.50 142.51 138.00 0.00 100.00
2026-01-09 136.13 -1.77% 3.63% 38.67 251.46 1,020 138.05 140.00 135.10 20.98 79.02
2026-01-08 138.58 -1.02% 0.54% 39.31 20.80 550 139.00 139.25 138.50 10.73 89.27
2026-01-07 140.01 -1.56% 2.79% 37.75 256.36 2,082 140.05 143.90 140.00 0.24 99.76
2026-01-06 142.23 -3.57% 2.65% 35.50 23.66 690 145.00 145.00 141.26 25.94 74.06
2026-01-05 147.50 2.64% 8.50% 40.83 260.80 1,670 143.71 148.00 136.40 95.69 4.31
2026-01-02 143.71 -9.18% 11.11% 39.45 34.20 23,251 158.24 158.24 142.42 8.15 91.85
2026-01-01 158.24 10.00% 12.23% 57.43 253.22 32,727 144.95 158.24 141.00 100.00 0.00
2025-12-31 143.85 2.52% 5.73% 56.84 63.26 1,202 144.00 144.00 136.20 98.09 1.91
2025-12-30 140.32 -0.16% 9.47% 54.77 224.44 1,711 135.02 147.80 135.02 41.50 58.50
2025-12-29 140.54 -3.02% 3.61% 53.09 56.20 275 145.05 145.05 140.00 10.55 89.45
2025-12-26 144.92 2.14% 2.11% 57.48 224.88 479 142.00 145.00 142.00 97.29 2.71
2025-12-23 141.88 -4.32% 10.22% 56.42 64.96 3,744 145.05 149.90 136.00 42.31 57.69
2025-12-22 148.29 -1.55% 3.37% 64.39 218.80 381 150.00 152.99 148.00 5.77 94.23
2025-12-19 150.63 -0.93% 2.63% 67.90 77.78 1,284 153.95 153.95 150.00 15.97 84.03
2025-12-18 152.04 -2.59% 3.56% 67.41 223.48 1,526 150.30 155.60 150.25 33.49 66.51
2025-12-17 156.08 -3.92% 5.72% 74.35 80.60 1,375 164.00 164.00 155.12 10.84 89.16
2025-12-16 162.45 1.65% 6.64% 89.90 231.56 3,321 167.00 167.00 156.60 56.25 43.75
2025-12-15 159.81 1.44% 11.08% 76.02 93.34 56,941 161.11 173.29 156.00 22.04 77.96
2025-12-12 157.54 5.41% 8.28% 74.57 226.28 14,296 158.90 163.50 151.00 52.32 47.68
2025-12-11 149.46 10.00% 7.69% 67.62 88.80 29,934 138.85 149.46 138.79 100.00 0.00
2025-12-10 135.87 0.64% 2.96% 60.54 210.12 1,847 139.00 139.00 135.00 21.77 78.23
2025-12-09 135.01 -1.45% 5.19% 53.22 61.62 2,621 139.90 139.90 133.00 29.15 70.85
2025-12-08 136.99 0.00% 0.16% 58.38 208.40 149 139.79 140.01 139.79 0.00 100.00
2025-12-05 136.99 1.29% 1.48% 58.38 65.58 568 136.00 138.01 136.00 49.30 50.70
2025-12-04 135.24 0.00% 0.00% 60.33 208.40 160 135.99 135.99 135.99 0.00 100.00
2025-12-03 135.24 0.00% 5.22% 60.21 62.08 117 139.00 139.00 132.10 45.30 54.70
2025-12-02 135.24 -1.26% 4.55% 60.38 208.40 835 132.00 138.00 132.00 54.01 45.99
2025-12-01 136.96 0.00% 4.41% 47.45 62.08 319 142.00 142.00 136.00 15.99 84.01
2025-11-28 136.96 2.82% 5.18% 47.45 211.84 1,299 138.50 141.99 135.00 28.02 71.98
2025-11-27 133.20 -4.21% 8.92% 38.82 62.08 1,055 143.99 143.99 132.20 8.44 91.56
2025-11-26 139.06 0.00% 9.53% 48.08 204.32 83 143.50 143.50 131.02 63.86 36.14
2025-11-25 139.06 0.00% 0.00% 48.17 73.80 2 135.90 135.90 135.90 100.00 0.00
2025-11-24 139.06 6.35% 9.12% 50.31 204.32 1,629 132.25 143.84 131.82 60.22 39.78
2025-11-21 130.76 -1.93% 5.27% 26.53 73.80 400 133.70 133.70 127.01 56.00 44.00
2025-11-20 133.34 0.33% 1.91% 28.59 187.72 1,154 133.20 133.50 131.00 93.59 6.41
2025-11-19 132.90 0.00% 6.83% 23.88 78.96 63 139.00 139.00 130.11 31.75 68.25
2025-11-18 132.90 2.27% 3.73% 41.38 186.84 705 130.10 134.85 130.00 59.86 40.14
2025-11-17 129.95 -0.04% 3.13% 18.38 78.96 1,113 129.90 130.00 126.06 98.74 1.26
2025-11-14 130.00 0.08% 2.31% 18.41 180.94 1,931 130.00 130.00 127.06 100.00 0.00
2025-11-13 129.89 -6.30% 7.71% 17.80 79.06 20,999 135.13 135.99 126.26 37.31 62.69
2025-11-12 138.63 0.00% 0.00% 44.20 180.72 1 144.00 144.00 144.00 0.00 100.00
2025-11-11 138.63 -0.98% 7.41% 43.98 96.54 297 145.00 145.00 135.00 36.36 63.64
2025-11-10 140.00 0.00% 6.54% 42.22 180.72 171 148.99 148.99 139.85 1.75 98.25
2025-11-07 140.00 0.03% 8.59% 39.83 99.28 4,907 149.00 149.00 137.21 23.66 76.34
2025-11-06 139.96 0.76% 7.63% 35.43 180.72 2,153 130.10 140.00 130.07 99.58 0.42
2025-11-05 138.90 0.00% 9.14% 36.73 99.20 174 137.05 142.00 130.11 74.14 25.86
2025-11-04 138.90 -0.95% 7.85% 38.33 178.60 1,933 145.60 145.60 135.00 36.78 63.22
2025-11-03 140.23 -1.25% 7.22% 37.01 99.20 780 137.01 146.90 137.01 32.56 67.44
2025-10-31 142.00 3.80% 12.78% 41.50 181.26 13,560 137.00 150.00 133.00 52.94 47.06
2025-10-30 136.80 -10.00% 11.26% 34.31 102.74 3,671 152.00 152.20 136.80 0.00 100.00
2025-10-29 152.00 0.00% 3.91% 53.34 170.86 175 155.54 155.55 149.70 39.43 60.57
2025-10-28 152.00 -0.45% 7.85% 49.39 133.14 1,282 156.60 156.60 145.20 59.67 40.33
2025-10-27 152.68 6.87% 17.47% 42.42 170.86 6,894 131.10 154.00 131.10 94.24 5.76
2025-10-24 142.86 -0.13% 10.31% 16.29 134.50 1,742 144.00 154.44 140.00 19.80 80.20
2025-10-23 143.04 -1.99% 3.18% 15.93 151.22 3,795 142.50 146.00 141.50 34.23 65.77
2025-10-22 145.94 -1.54% 3.31% 19.48 134.86 2,231 149.97 149.97 145.17 16.05 83.95
2025-10-21 148.23 -3.23% 2.05% 22.52 157.02 1,019 145.32 148.30 145.32 97.64 2.36
2025-10-17 153.18 1.32% 3.91% 25.34 139.44 3,450 148.20 153.99 148.20 86.00 14.00
2025-10-16 151.19 0.80% 2.63% 20.56 166.92 581 152.00 152.00 148.11 79.17 20.83
2025-10-15 149.99 -1.97% 5.08% 17.11 135.46 2,044 155.00 155.00 147.51 33.12 66.88
2025-10-14 153.01 1.67% 5.44% 19.31 164.52 3,538 151.98 158.80 150.60 29.40 70.60
2025-10-13 150.49 -0.34% 4.78% 11.90 141.50 2,445 151.11 151.32 144.41 87.98 12.02
2025-10-10 151.01 0.73% 5.01% 11.65 159.48 1,321 146.10 152.80 145.51 75.47 24.53
2025-10-09 149.92 -1.63% 6.89% 6.73 142.54 6,224 155.00 155.00 145.01 49.15 50.85
2025-10-08 152.41 -3.92% 4.83% 7.20 157.30 4,563 158.50 158.50 151.20 16.57 83.43
2025-10-07 158.62 -7.24% 9.00% 8.88 147.52 18,531 164.99 168.99 155.03 25.71 74.29
2025-10-06 171.00 -0.65% 3.49% 39.16 169.72 607 170.50 175.99 170.05 15.98 84.02
2025-10-03 172.12 0.69% 10.29% 38.04 172.28 5,531 170.94 178.00 161.40 64.58 35.42
2025-10-02 170.94 0.55% 5.22% 33.46 171.96 1,082 175.80 175.80 167.08 44.27 55.73
2025-10-01 170.00 -0.32% 0.00% 24.77 169.92 410 170.00 170.00 170.00 0.00 100.00
2025-09-30 170.54 -0.29% 1.80% 18.32 170.08 3,619 170.01 171.03 168.00 83.84 16.16
2025-09-29 171.03 -0.57% 4.45% 46.84 171.00 3,085 170.01 175.00 167.55 46.71 53.29
2025-09-26 172.01 0.11% 8.30% 53.60 171.06 6,458 170.11 179.80 166.02 43.47 56.53
2025-09-25 171.82 -0.26% 2.02% 52.13 172.96 2,527 170.05 172.01 168.60 94.42 5.58
2025-09-24 172.26 -0.65% 5.42% 57.23 170.68 12,757 168.04 174.99 166.00 69.63 30.37
2025-09-23 173.39 -3.46% 8.17% 54.90 173.84 4,446 176.00 183.99 170.10 23.68 76.32
2025-09-22 179.60 -0.14% 1.97% 64.24 172.94 3,683 178.00 181.50 178.00 45.72 54.28
2025-09-19 179.86 -0.08% 3.40% 57.21 186.26 4,464 182.00 182.00 176.01 64.27 35.73
2025-09-18 180.00 2.84% 3.45% 55.20 173.46 1,586 179.97 180.00 174.00 100.00 0.00
2025-09-17 175.03 -0.95% 5.14% 50.23 186.54 1,165 173.10 182.00 173.10 21.72 78.28
2025-09-16 176.70 -0.15% 5.48% 54.34 163.52 2,119 171.60 181.00 171.60 54.27 45.73
2025-09-15 176.97 -1.96% 4.31% 53.32 189.88 5,670 175.55 178.90 171.51 73.88 26.12
2025-09-12 180.51 -4.18% 9.96% 55.40 164.06 10,390 190.90 190.90 173.61 39.90 60.10
2025-09-11 188.39 8.45% 9.20% 62.17 196.96 33,307 174.90 190.99 174.90 83.84 16.16
2025-09-10 173.71 2.99% 11.39% 45.34 179.82 10,437 168.00 184.90 166.00 40.80 59.20
2025-09-09 168.67 -0.67% 3.08% 33.90 167.60 2,088 165.01 170.10 165.01 71.89 28.11
2025-09-08 169.80 3.07% 7.80% 34.44 169.74 13,654 167.89 177.00 164.20 43.75 56.25
2025-09-05 164.75 -1.98% 5.74% 21.19 169.86 5,365 171.00 171.00 161.71 32.73 67.27
2025-09-04 168.08 1.81% 3.02% 23.42 159.64 9,545 165.50 170.00 165.01 61.52 38.48
2025-09-03 165.09 -3.80% 5.46% 12.92 176.52 13,459 172.00 172.00 163.10 22.36 77.64
2025-09-02 171.61 -1.28% 4.92% 44.87 153.66 1,057 178.99 178.99 170.60 12.02 87.98
2025-09-01 173.83 -0.54% 4.14% 37.35 189.56 1,350 171.88 179.00 171.88 27.41 72.59
2025-08-29 174.78 1.74% 11.28% 32.96 158.10 2,135 166.25 185.00 166.25 45.48 54.52
2025-08-28 171.79 -0.78% 4.04% 33.02 191.46 781 177.90 177.90 171.00 11.40 88.60
2025-08-27 173.14 -0.79% 5.88% 32.68 152.12 10,799 174.00 180.00 170.00 31.40 68.60
2025-08-26 174.52 -1.04% 2.30% 36.00 194.16 2,286 175.00 178.00 174.00 12.99 87.01
2025-08-25 176.35 -0.37% 2.16% 35.38 154.88 1,440 176.30 180.00 176.20 3.96 96.04
2025-08-22 177.01 -1.19% 3.98% 35.00 197.82 701 180.00 183.00 176.00 14.41 85.59
2025-08-21 179.15 -0.34% 2.71% 47.62 156.20 3,118 175.25 180.00 175.25 82.10 17.90
2025-08-20 179.77 -0.69% 1.96% 46.99 202.10 2,081 181.00 181.50 178.01 50.41 49.59
2025-08-19 181.01 -0.35% 3.26% 48.71 157.44 3,655 185.00 186.90 181.00 0.16 99.84
2025-08-18 181.65 -0.33% 1.94% 49.54 204.58 1,658 180.01 183.50 180.01 46.98 53.02
2025-08-15 182.26 4.66% 10.07% 44.94 158.72 2,893 188.50 188.50 171.25 63.81 36.19
2025-08-13 174.15 -3.97% 9.94% 34.35 205.80 5,170 180.01 186.90 170.00 24.56 75.44
2025-08-12 181.35 -2.64% 4.64% 37.25 142.50 3,318 187.09 187.09 178.80 30.77 69.23
2025-08-11 186.26 1.65% 4.89% 48.76 220.20 2,599 184.00 193.00 184.00 25.13 74.87
2025-08-08 183.24 -0.92% 6.13% 46.22 152.32 2,527 189.99 189.99 179.01 38.54 61.46
2025-08-07 184.94 0.54% 10.96% 50.13 214.16 4,057 179.05 189.85 171.10 73.82 26.18
2025-08-06 183.95 -1.30% 8.33% 39.76 155.72 2,620 186.00 188.50 174.00 68.63 31.37
2025-08-05 186.37 -0.55% 2.16% 37.25 212.18 1,982 187.00 189.00 185.00 34.26 65.74
2025-08-04 187.40 3.54% 7.04% 43.76 160.56 7,883 187.00 199.10 186.01 10.62 89.38
2025-08-01 181.00 -0.63% 13.47% 28.49 214.24 3,723 187.80 187.80 165.50 69.51 30.49
2025-07-31 182.14 0.08% 4.31% 25.33 147.76 1,182 189.85 189.85 182.00 1.78 98.22
2025-07-30 182.00 0.00% 3.29% 24.81 216.52 3,849 187.98 187.98 182.00 0.00 100.00
2025-07-29 182.00 -2.39% 3.01% 17.93 147.48 4,840 181.00 186.44 181.00 18.39 81.61
2025-07-28 186.46 0.76% 11.11% 43.30 216.52 1,607 183.50 189.99 171.00 81.39 18.61
2025-07-25 185.05 -2.37% 4.59% 40.00 156.40 5,736 188.50 189.85 181.51 42.45 57.55
2025-07-24 189.54 1.36% 2.70% 41.37 213.70 5,181 185.00 190.00 185.00 90.79 9.21
2025-07-23 187.00 0.87% 5.92% 50.33 165.38 918 186.00 193.90 183.06 36.38 63.62
2025-07-22 185.38 0.28% 3.97% 51.33 208.62 3,559 189.74 189.74 182.50 39.79 60.21
2025-07-21 184.87 -2.93% 5.32% 47.54 162.14 6,343 185.11 189.75 180.16 49.11 50.89
2025-07-18 190.45 -2.34% 4.84% 52.74 207.60 7,152 195.00 195.00 186.00 49.44 50.56
2025-07-17 195.01 1.63% 2.98% 54.85 173.30 4,550 200.00 200.00 194.21 13.82 86.18
2025-07-16 191.89 -1.65% 3.67% 49.85 216.72 6,099 191.00 197.80 190.80 15.58 84.42
2025-07-15 195.10 -2.62% 4.11% 52.09 167.06 4,350 192.00 199.90 192.00 39.24 60.76
2025-07-14 200.34 -0.17% 2.76% 59.55 223.14 17,032 202.00 205.00 199.50 15.27 84.73
2025-07-11 200.68 -6.62% 10.61% 64.02 177.54 52,522 219.00 219.00 198.00 12.76 87.24
2025-07-10 214.90 10.00% 9.64% 79.11 223.82 89,219 201.99 214.90 196.00 100.00 0.00
2025-07-09 195.36 -1.69% 3.04% 58.10 205.98 5,022 195.10 199.89 194.00 23.10 76.90
2025-07-08 198.72 -1.10% 5.12% 58.17 184.74 28,591 204.99 204.99 195.00 37.24 62.76
2025-07-07 200.94 7.75% 9.00% 55.28 212.70 63,138 190.00 203.99 187.15 81.89 18.11
2025-07-04 186.49 1.76% 5.36% 41.58 189.18 7,131 180.20 189.85 180.20 65.18 34.82
2025-07-03 183.26 -3.06% 7.13% 37.54 183.80 3,568 193.90 193.90 181.00 17.52 82.48
2025-07-02 189.05 1.68% 5.32% 36.21 182.72 9,199 189.86 198.00 188.00 10.50 89.50
2025-07-01 185.93 -0.75% 2.70% 39.63 195.38 2,712 190.00 190.00 185.00 18.58 81.42
2025-06-30 187.33 -2.50% 9.09% 51.06 176.48 2,209 190.00 192.00 176.00 70.80 29.20
2025-06-27 192.13 0.15% 5.38% 53.32 198.18 10,441 195.95 196.00 186.00 61.30 38.70
2025-06-26 191.84 3.61% 6.47% 52.71 186.08 10,425 188.00 195.00 183.15 73.33 26.67
2025-06-25 185.16 5.26% 4.55% 48.06 197.60 5,269 181.00 187.98 179.80 65.53 34.47
2025-06-24 175.91 6.01% 10.62% 41.20 172.72 8,897 165.00 182.52 165.00 62.27 37.73
2025-06-23 165.93 -8.95% 13.73% 32.81 179.10 14,668 187.00 187.00 164.42 6.69 93.31
2025-06-20 182.25 -1.76% 3.61% 42.72 152.76 6,313 186.05 186.50 180.00 34.61 65.39
2025-06-19 185.52 -3.35% 5.95% 40.93 211.74 10,534 196.00 196.00 185.00 4.73 95.27
2025-06-18 191.96 -3.87% 9.55% 44.67 159.30 9,070 190.10 200.00 182.56 53.90 46.10
2025-06-17 199.68 -1.50% 5.53% 55.59 224.62 7,066 203.00 208.00 197.10 23.66 76.34
2025-06-16 202.73 -4.10% 6.99% 51.30 174.74 31,428 213.99 213.99 200.00 19.51 80.49
2025-06-13 211.39 3.79% 8.91% 53.58 230.72 50,551 205.99 220.00 202.00 52.17 47.83
2025-06-12 203.68 10.00% 13.79% 42.73 192.06 64,220 188.90 203.68 179.00 100.00 0.00
2025-06-11 185.16 -0.24% 4.67% 30.11 215.30 5,126 190.50 190.50 182.00 37.18 62.82
2025-06-10 185.60 -0.47% 2.64% 25.09 155.02 1,876 189.89 190.40 185.50 2.03 97.97
2025-06-05 186.48 -1.24% 4.08% 21.99 216.18 4,004 188.10 190.00 182.55 52.75 47.25
2025-06-04 188.83 -1.33% 8.19% 40.98 156.78 16,918 196.90 196.90 182.00 45.84 54.16
2025-06-03 191.37 -1.05% 3.68% 43.78 220.88 4,220 194.10 197.00 190.00 19.57 80.43
2025-06-02 193.41 0.87% 4.74% 43.62 161.86 2,526 199.00 199.00 190.00 37.89 62.11
2025-05-30 191.75 -3.10% 4.73% 35.91 224.96 4,518 195.01 198.99 190.00 19.46 80.54
2025-05-29 197.88 -0.37% 3.59% 42.29 158.54 9,060 196.00 202.00 195.00 41.15 58.85
2025-05-27 198.62 2.95% 7.84% 37.43 237.22 17,099 192.93 204.90 190.00 57.85 42.15
2025-05-26 192.93 -4.03% 7.37% 40.37 160.02 22,799 190.98 204.00 190.00 20.93 79.07
2025-05-23 201.03 -2.84% 5.00% 51.87 225.84 17,840 210.00 210.00 200.00 10.30 89.70
2025-05-22 206.90 -2.63% 5.34% 60.05 176.22 17,700 215.00 217.00 206.00 8.18 91.82
2025-05-21 212.49 3.70% 7.41% 66.48 237.58 33,133 204.69 219.85 204.69 51.45 48.55
2025-05-20 204.90 -4.82% 6.91% 61.28 187.40 24,860 215.00 215.00 201.11 27.28 72.72
2025-05-19 215.27 -4.13% 7.98% 58.04 222.40 44,047 229.00 229.99 213.00 13.36 86.64