CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 190.97 4.23% 4.46% 65.60 173.66 12,126,165 185.61 193.88 185.61 64.81 35.19
2026-04-09 183.22 7.64% 9.59% 60.80 208.28 17,929,124 175.00 186.30 170.00 81.10 18.90
2026-04-08 170.21 10.00% 0.00% 60.63 158.16 1,733,781 170.21 170.21 170.21 0.00 100.00
2026-04-07 154.74 1.18% 4.19% 49.79 182.26 3,335,493 150.80 155.34 149.10 90.38 9.62
2026-04-06 152.94 0.97% 6.48% 42.80 127.22 4,364,795 151.75 156.00 146.50 67.79 32.21
2026-04-03 151.47 -3.21% 3.34% 41.91 178.66 3,185,706 152.00 155.01 150.00 29.34 70.66
2026-04-02 156.50 -4.53% 6.26% 41.41 124.28 3,791,666 159.50 159.50 150.10 68.09 31.91
2026-04-01 163.93 8.05% 6.97% 42.91 188.72 8,068,838 159.90 166.88 156.00 72.89 27.11
2026-03-31 151.71 1.70% 6.06% 42.51 139.14 2,928,916 150.00 157.00 148.03 41.03 58.97
2026-03-30 149.18 -6.75% 11.63% 33.66 164.28 3,626,703 161.97 161.97 145.10 24.18 75.82
2026-03-27 159.98 -1.69% 4.15% 35.08 134.08 2,620,999 162.90 165.70 159.10 13.33 86.67
2026-03-26 162.73 -4.79% 4.69% 39.27 185.88 6,153,714 166.45 169.60 162.00 9.61 90.39
2026-03-25 170.91 3.82% 5.72% 39.56 139.58 7,354,808 168.20 175.50 166.00 51.68 48.32
2026-03-24 164.62 2.91% 3.91% 40.28 202.24 4,048,295 165.00 169.40 163.02 25.08 74.92
2026-03-19 159.97 -1.75% 8.47% 31.01 127.00 3,875,794 159.80 162.82 150.11 77.58 22.42
2026-03-18 162.82 8.39% 9.89% 30.75 192.94 5,895,271 151.77 163.73 149.00 93.82 6.18
2026-03-17 150.22 -3.14% 7.20% 29.40 132.70 7,298,570 155.09 157.60 147.02 30.25 69.75
2026-03-16 155.09 -6.75% 7.93% 27.17 167.74 5,151,805 165.79 165.79 153.61 12.15 87.85
2026-03-13 166.32 0.03% 4.20% 29.82 142.44 3,044,806 164.75 170.00 163.15 46.28 53.72
2026-03-12 166.27 -3.56% 2.95% 29.48 190.20 3,393,757 169.99 169.99 165.12 23.61 76.39
2026-03-11 172.40 -2.38% 3.79% 33.89 142.34 3,147,057 176.50 178.00 171.50 13.85 86.15
2026-03-10 176.61 7.03% 3.71% 32.34 202.46 3,104,738 181.50 181.50 175.00 24.77 75.23
2026-03-09 165.01 -10.00% 2.08% 28.57 150.76 806,765 165.01 168.45 165.01 0.00 100.00
2026-03-06 183.34 -3.45% 4.37% 34.82 179.26 3,365,749 190.00 190.00 182.05 16.23 83.77
2026-03-05 189.90 2.78% 3.98% 36.33 187.42 2,908,548 184.70 190.80 183.50 87.67 12.33
2026-03-04 184.76 -3.87% 3.21% 32.40 192.38 1,880,043 189.90 189.90 184.00 12.88 87.12
2026-03-03 192.19 4.07% 10.80% 33.18 177.14 4,237,741 178.62 195.00 176.00 85.21 14.79
2026-03-02 184.67 -10.00% 5.05% 29.89 207.24 6,493,373 184.67 194.00 184.67 0.00 100.00
2026-02-27 205.19 -1.83% 3.44% 38.00 162.10 2,129,655 203.50 209.98 203.00 31.38 68.62
2026-02-26 209.02 5.18% 7.14% 38.42 248.28 5,778,303 198.94 210.00 196.00 93.00 7.00
2026-02-25 198.72 -6.81% 10.16% 25.31 169.76 3,188,471 215.00 215.00 195.17 17.90 82.10
2026-02-24 213.24 0.01% 3.84% 33.20 227.68 4,375,501 213.00 216.50 208.50 59.25 40.75
2026-02-23 213.21 -0.57% 4.33% 35.19 198.80 2,805,722 213.80 217.00 208.00 57.89 42.11
2026-02-20 214.44 2.24% 5.05% 39.66 227.62 1,567,182 211.00 215.48 205.12 89.96 10.04
2026-02-19 209.75 -4.44% 6.70% 35.54 201.26 1,217,313 219.25 219.90 206.10 26.45 73.55
2026-02-18 219.50 2.42% 3.38% 37.75 218.24 2,449,734 215.90 221.24 214.00 75.97 24.03
2026-02-17 214.31 0.58% 2.08% 28.61 220.76 2,005,915 213.00 216.40 212.00 52.50 47.50
2026-02-16 213.07 -1.16% 4.31% 22.20 207.86 2,278,375 217.49 217.49 208.51 50.78 49.22
2026-02-13 215.56 -0.31% 2.06% 23.88 218.28 1,802,121 216.30 216.88 212.51 69.79 30.21
2026-02-12 216.24 -2.40% 5.63% 23.91 212.84 1,902,465 222.97 223.00 211.11 43.15 56.85
2026-02-11 221.55 1.57% 2.37% 37.19 219.64 1,779,735 220.00 223.73 218.55 57.92 42.08
2026-02-10 218.13 -1.25% 2.92% 27.70 223.46 1,316,224 221.00 222.40 216.10 32.22 67.78
2026-02-09 220.89 -1.40% 3.20% 34.01 212.80 1,885,094 225.00 225.75 218.76 30.47 69.53
2026-02-06 224.02 -1.37% 2.52% 43.60 228.98 1,733,507 228.00 228.00 222.39 29.06 70.94
2026-02-04 227.14 -0.37% 1.75% 49.03 219.06 1,155,203 229.20 229.95 226.00 28.86 71.14
2026-02-03 227.99 0.61% 1.44% 49.75 235.22 1,824,352 227.00 229.50 226.25 53.54 46.46
2026-02-02 226.61 1.13% 1.43% 43.82 220.76 1,839,311 225.00 227.20 224.00 81.56 18.44
2026-01-30 224.07 0.77% 2.79% 47.31 232.46 2,473,170 222.97 227.18 221.01 49.60 50.40
2026-01-29 222.35 -3.14% 4.95% 46.01 215.68 2,315,887 230.00 231.00 220.10 20.64 79.36
2026-01-28 229.55 -0.07% 1.32% 51.21 229.02 2,761,425 229.71 231.01 228.00 51.50 48.50
2026-01-27 229.71 -2.57% 2.84% 49.20 230.08 3,693,922 235.00 235.00 228.50 18.62 81.38
2026-01-26 235.76 0.05% 2.50% 63.52 229.34 5,823,970 236.00 239.85 234.00 30.09 69.91
2026-01-23 235.64 -0.27% 2.00% 62.56 242.18 2,559,196 237.37 237.45 232.80 61.08 38.92
2026-01-22 236.27 2.15% 3.40% 65.99 229.10 5,381,598 232.50 238.50 230.65 71.59 28.41
2026-01-21 231.30 -1.74% 3.24% 56.30 243.44 3,991,375 236.45 237.70 230.25 14.09 85.91
2026-01-20 235.40 0.98% 2.79% 57.97 219.16 5,964,382 234.00 237.75 231.30 63.57 36.43
2026-01-19 233.12 1.78% 1.74% 43.25 251.64 3,655,674 232.22 234.00 230.00 78.00 22.00
2026-01-16 229.04 0.52% 1.69% 31.01 214.60 2,894,634 228.89 232.00 228.15 23.12 76.88
2026-01-15 227.86 -0.14% 2.11% 27.61 243.48 4,201,878 228.25 229.75 225.00 60.21 39.79
2026-01-14 228.17 -1.38% 3.34% 33.70 212.24 4,480,391 232.25 234.89 227.30 11.46 88.54
2026-01-13 231.37 2.25% 2.36% 35.41 244.10 4,756,519 227.04 232.40 227.04 80.78 19.22
2026-01-12 226.28 0.32% 3.84% 28.07 218.64 6,846,316 227.00 232.60 224.00 26.51 73.49
2026-01-09 225.55 -1.37% 1.89% 27.46 233.92 2,310,332 228.50 229.00 224.76 18.63 81.37
2026-01-08 228.68 -0.71% 2.86% 28.90 217.18 6,264,155 231.50 234.00 227.50 18.15 81.85
2026-01-07 230.31 1.85% 2.74% 35.92 240.18 5,020,731 227.00 232.20 226.01 69.47 30.53
2026-01-06 226.12 -0.21% 2.47% 28.04 220.44 7,586,001 227.64 228.50 223.00 56.73 43.27
2026-01-05 226.60 1.07% 3.82% 26.78 231.80 6,553,254 224.19 231.00 222.51 48.17 51.83
2026-01-02 224.19 -1.16% 2.80% 27.47 221.40 5,307,045 228.40 229.94 223.68 8.15 91.85
2026-01-01 226.83 -1.34% 2.93% 28.11 226.98 6,320,802 231.15 232.73 226.10 11.01 88.99
2025-12-31 229.91 -3.66% 5.15% 27.13 226.68 10,632,750 240.80 240.80 229.00 7.71 92.29
2025-12-30 238.64 -2.87% 3.74% 43.80 233.14 5,608,220 246.80 246.80 237.90 8.31 91.69
2025-12-29 245.69 -0.93% 2.14% 56.19 244.14 1,331,833 248.00 250.00 244.77 17.59 82.41
2025-12-26 248.00 1.63% 2.67% 69.13 247.24 1,703,073 243.00 249.48 243.00 77.16 22.84
2025-12-24 244.03 -0.35% 1.17% 68.24 248.76 775,079 245.00 245.90 243.06 34.15 65.85
2025-12-23 244.88 0.15% 1.42% 72.97 239.30 1,541,152 246.00 247.05 243.60 37.10 62.90
2025-12-22 244.51 0.16% 1.63% 69.07 250.46 3,715,832 245.89 246.80 242.85 42.03 57.97
2025-12-19 244.13 -0.44% 5.58% 69.33 238.56 14,209,925 249.00 256.00 242.48 12.20 87.80
2025-12-18 245.21 1.40% 3.03% 73.22 249.70 2,882,194 242.99 248.30 240.99 57.73 42.27
2025-12-17 241.83 -0.31% 2.89% 73.58 240.72 2,297,067 242.50 244.99 238.12 54.00 46.00
2025-12-16 242.58 -0.91% 4.23% 76.43 242.94 4,697,149 249.00 251.40 241.20 13.53 86.47
2025-12-15 244.82 1.15% 2.38% 81.55 242.22 4,260,942 241.99 246.76 241.02 66.20 33.80
2025-12-12 242.04 -0.71% 1.77% 77.54 247.42 2,517,431 243.77 245.50 241.22 19.16 80.84
2025-12-11 243.77 -1.80% 1.99% 78.05 236.66 3,350,874 247.98 247.98 243.15 12.84 87.16
2025-12-10 248.25 2.09% 4.80% 81.55 250.88 9,339,676 242.00 253.60 241.99 53.92 46.08
2025-12-09 243.16 0.53% 2.48% 79.74 245.62 4,994,226 242.24 248.00 242.00 19.33 80.67
2025-12-08 241.89 3.28% 3.49% 73.33 240.70 5,389,268 234.40 242.58 234.40 91.56 8.44
2025-12-05 234.21 1.28% 2.86% 68.96 243.08 3,627,742 233.00 238.65 232.01 33.13 66.87
2025-12-04 231.25 1.69% 2.24% 55.48 225.34 1,590,387 227.41 232.50 227.41 75.44 24.56
2025-12-03 227.41 -0.86% 2.07% 48.84 237.16 1,208,440 230.00 231.50 226.81 12.79 87.21
2025-12-02 229.39 0.31% 3.61% 69.82 217.66 2,389,419 229.47 234.90 226.71 32.72 67.28
2025-12-01 228.67 1.26% 4.03% 66.26 241.12 2,786,509 223.00 231.99 223.00 63.07 36.93
2025-11-28 225.83 1.78% 2.12% 58.26 216.22 1,396,736 222.10 226.80 222.10 79.36 20.64
2025-11-27 221.88 1.23% 2.29% 57.35 235.44 732,302 219.40 223.00 218.00 77.60 22.40
2025-11-26 219.18 1.09% 2.27% 54.99 208.32 1,313,748 217.74 219.90 215.01 85.28 14.72
2025-11-25 216.81 -0.68% 2.09% 52.03 230.04 985,924 218.35 218.81 214.32 55.46 44.54
2025-11-24 218.30 -0.66% 1.88% 49.21 203.58 595,717 219.70 221.80 217.70 14.63 85.37
2025-11-21 219.75 -1.19% 2.02% 50.66 233.02 901,910 223.00 223.00 218.58 26.47 73.53
2025-11-20 222.39 0.64% 1.82% 50.72 206.48 1,683,583 222.00 225.00 220.97 35.24 64.76
2025-11-19 220.97 -1.25% 2.88% 54.29 238.30 2,486,451 224.99 226.50 220.15 12.91 87.09
2025-11-18 223.77 1.00% 3.80% 48.91 203.64 2,847,722 220.25 227.45 219.12 55.82 44.18
2025-11-17 221.55 -2.53% 3.82% 41.66 243.90 1,897,227 227.00 228.50 220.10 17.26 82.74
2025-11-14 227.29 -0.39% 3.29% 43.75 199.20 5,885,598 229.25 230.75 223.40 52.93 47.07
2025-11-13 228.18 8.83% 7.84% 44.96 255.38 11,784,663 213.00 229.45 212.77 92.39 7.61
2025-11-12 209.67 -1.09% 3.15% 19.82 200.98 1,439,911 211.90 214.85 208.29 21.04 78.96
2025-11-11 211.98 -2.31% 2.97% 19.14 218.36 1,914,170 217.00 217.00 210.75 19.68 80.32
2025-11-10 216.99 1.31% 3.00% 21.50 205.60 2,005,541 215.90 219.90 213.50 54.53 45.47
2025-11-07 214.18 -0.02% 1.97% 15.10 228.38 1,385,228 214.50 217.25 213.06 26.73 73.27
2025-11-06 214.22 -0.30% 3.73% 14.06 199.98 1,028,474 217.99 217.99 210.16 51.85 48.15
2025-11-05 214.86 -1.94% 4.18% 14.28 228.46 2,212,199 219.00 221.40 212.51 26.43 73.57
2025-11-04 219.10 0.00% 2.22% 13.83 201.26 1,406,089 219.40 220.90 216.10 62.50 37.50
2025-11-03 219.10 -1.16% 2.87% 32.23 236.94 1,570,454 222.00 224.00 217.75 21.60 78.40
2025-10-31 221.68 2.43% 2.52% 29.49 201.26 1,623,907 218.01 223.00 217.51 75.96 24.04
2025-10-30 216.42 -3.83% 5.90% 28.99 242.10 3,211,047 226.50 228.00 215.30 8.82 91.18
2025-10-29 225.05 -3.08% 4.82% 32.41 190.74 1,446,207 232.00 233.27 222.55 23.32 76.68
2025-10-28 232.19 -1.15% 2.50% 37.26 259.36 641,759 234.00 237.50 231.70 8.45 91.55
2025-10-27 234.88 0.26% 3.24% 33.48 205.02 742,569 233.75 238.50 231.01 51.67 48.33
2025-10-24 234.28 -0.76% 1.91% 29.95 264.74 608,890 237.99 237.99 233.52 17.00 83.00
2025-10-23 236.07 -1.61% 1.65% 30.26 203.82 1,346,775 239.90 239.90 236.00 1.80 98.20
2025-10-22 239.93 -0.02% 1.26% 31.05 268.32 777,799 239.98 242.00 239.00 31.00 69.00
2025-10-21 239.98 -0.53% 2.22% 28.12 211.54 1,542,760 241.77 243.49 238.21 33.52 66.48
2025-10-17 241.27 -1.19% 2.93% 29.81 268.42 4,310,094 244.00 245.28 238.30 42.55 57.45
2025-10-16 244.17 -0.01% 2.21% 27.90 214.12 1,421,176 245.00 247.85 242.50 31.21 68.79
2025-10-15 244.19 -2.23% 3.66% 44.49 274.22 2,205,787 250.13 251.90 243.01 13.27 86.73
2025-10-14 249.75 4.83% 4.11% 47.00 214.16 2,900,061 242.00 251.00 241.10 87.37 12.63
2025-10-13 238.25 -3.08% 4.95% 38.92 285.34 10,104,747 237.65 241.40 230.01 72.34 27.66
2025-10-10 245.82 2.01% 6.88% 48.13 191.16 3,656,287 240.01 252.12 235.90 61.16 38.84
2025-10-09 240.98 -1.01% 2.84% 47.08 300.48 1,296,909 244.00 247.00 240.17 11.86 88.14
2025-10-08 243.44 -0.14% 3.03% 47.83 181.48 1,736,907 243.74 248.40 241.10 32.05 67.95
2025-10-07 243.78 -3.11% 4.46% 52.51 305.40 3,480,672 253.00 253.10 242.30 13.70 86.30
2025-10-06 251.60 -1.78% 2.90% 57.92 182.16 2,927,932 256.01 257.25 250.00 22.07 77.93
2025-10-03 256.15 -0.48% 3.14% 64.32 321.04 3,205,607 259.35 262.70 254.70 18.12 81.88
2025-10-02 257.38 -0.96% 3.09% 69.83 191.26 3,165,812 260.00 263.40 255.50 23.80 76.20
2025-10-01 259.87 -2.09% 4.49% 68.88 323.50 7,089,151 267.00 267.50 256.00 33.65 66.35
2025-09-30 265.41 0.32% 4.60% 70.16 196.24 14,559,255 265.80 274.00 261.96 28.65 71.35
2025-09-29 264.56 -2.52% 4.68% 69.29 334.58 8,014,282 270.99 274.00 261.75 22.94 77.06
2025-09-26 271.40 7.27% 8.99% 78.61 194.54 17,196,273 253.00 275.75 253.00 80.88 19.12
2025-09-25 253.00 -0.51% 1.58% 69.10 348.26 1,741,439 256.00 256.00 252.01 24.81 75.19
2025-09-24 254.30 0.59% 2.57% 81.49 157.74 4,227,154 254.99 259.50 253.00 20.00 80.00
2025-09-23 252.81 1.87% 2.98% 82.74 350.86 3,781,150 250.99 255.13 247.75 68.56 31.44
2025-09-22 248.17 1.47% 3.67% 82.59 154.76 3,166,548 245.00 254.00 245.00 35.22 64.78
2025-09-19 244.58 -0.61% 2.49% 77.31 341.58 1,667,959 247.00 248.00 241.97 43.28 56.72
2025-09-18 246.07 2.32% 3.42% 79.69 147.58 4,633,615 241.00 248.70 240.48 68.01 31.99
2025-09-17 240.48 -0.69% 1.92% 83.14 344.56 1,922,452 243.00 244.25 239.65 18.04 81.96
2025-09-16 242.15 1.04% 1.91% 85.55 136.40 4,872,143 240.99 244.24 239.66 54.37 45.63
2025-09-15 239.65 3.31% 5.08% 81.40 347.90 3,046,277 232.50 240.90 229.25 89.27 10.73
2025-09-12 231.97 -1.43% 2.87% 80.11 131.40 3,165,903 235.50 236.70 230.10 28.33 71.67
2025-09-11 235.34 -1.82% 3.35% 79.70 332.54 2,066,197 241.00 241.95 234.11 15.69 84.31
2025-09-10 239.70 -0.17% 2.32% 84.82 138.14 2,556,313 239.89 243.00 237.50 40.00 60.00
2025-09-09 240.12 1.03% 5.16% 82.49 341.26 7,190,259 237.05 244.50 232.50 63.50 36.50
2025-09-08 237.67 0.11% 5.69% 82.10 138.98 10,727,141 241.99 248.43 235.05 19.58 80.42
2025-09-05 237.41 10.00% 9.96% 82.32 336.36 14,974,012 216.40 237.41 215.90 100.00 0.00
2025-09-04 215.83 2.82% 4.20% 77.30 138.46 7,394,926 209.65 217.89 209.10 76.56 23.44
2025-09-03 209.91 1.98% 3.34% 73.42 293.20 7,326,939 206.00 212.89 206.00 56.75 43.25
2025-09-02 205.84 -1.62% 2.45% 71.24 126.62 3,903,638 209.99 210.49 205.45 7.74 92.26
2025-09-01 209.22 0.84% 3.30% 77.60 285.06 10,329,525 209.00 212.35 205.56 53.90 46.10
2025-08-29 207.47 10.00% 7.78% 78.66 133.38 16,112,994 193.00 207.47 192.50 100.00 0.00
2025-08-28 188.61 1.73% 3.47% 58.49 281.56 6,110,323 184.85 190.65 184.25 68.13 31.87 20.00|15.10.2025
2025-08-27 185.41 -1.85% 2.70% 52.11 95.66 1,975,580 187.99 190.00 185.01 8.02 91.98
2025-08-26 188.91 1.32% 2.80% 61.05 275.16 3,057,532 186.45 190.48 185.30 69.69 30.31
2025-08-25 186.45 -1.98% 2.32% 59.97 102.66 2,101,745 188.52 190.21 185.89 12.96 87.04
2025-08-22 190.21 0.66% 2.40% 75.74 270.24 3,017,686 189.90 193.22 188.70 33.41 66.59
2025-08-21 188.97 -1.30% 3.69% 77.43 110.18 4,622,000 191.50 193.90 187.00 28.55 71.45
2025-08-20 191.45 0.45% 1.32% 83.13 267.76 1,739,982 190.60 193.07 190.55 35.71 64.29
2025-08-19 190.60 0.61% 2.63% 73.56 115.14 6,630,503 190.00 194.50 189.51 21.84 78.16
2025-08-18 189.44 2.80% 5.16% 68.20 266.06 8,147,205 184.98 192.75 183.29 65.01 34.99
2025-08-15 184.28 -0.49% 2.18% 65.72 112.82 1,507,843 185.35 187.00 183.01 31.83 68.17
2025-08-13 185.19 0.04% 1.89% 68.38 255.74 4,642,516 186.50 187.99 184.50 19.77 80.23
2025-08-12 185.12 1.18% 2.72% 66.69 114.64 5,908,266 183.50 188.50 183.50 32.40 67.60
2025-08-11 182.97 2.29% 3.43% 63.68 255.60 4,082,514 179.00 184.10 178.00 81.48 18.52
2025-08-08 178.87 -2.09% 2.54% 60.96 110.34 1,968,428 182.50 182.70 178.18 15.27 84.73
2025-08-07 182.69 -0.72% 2.06% 67.19 247.40 2,154,693 184.11 184.99 181.25 38.50 61.50
2025-08-06 184.02 1.15% 1.73% 66.75 117.98 4,520,315 182.44 185.25 182.10 60.95 39.05
2025-08-05 181.93 0.89% 2.94% 66.03 250.06 11,908,497 181.51 186.33 181.00 17.45 82.55
2025-08-04 180.32 4.78% 5.13% 65.56 113.80 17,378,018 174.11 182.50 173.60 75.51 24.49
2025-08-01 172.09 2.31% 4.14% 53.37 246.84 3,020,635 168.97 172.99 166.11 86.92 13.08
2025-07-31 168.21 0.34% 1.95% 43.31 97.34 2,840,061 168.00 169.49 166.25 60.49 39.51
2025-07-30 167.64 -2.54% 5.15% 47.14 239.08 5,353,826 172.01 173.50 165.01 30.98 69.02
2025-07-29 172.01 -1.47% 2.88% 61.36 96.20 3,681,473 174.95 175.10 170.20 36.94 63.06
2025-07-28 174.57 1.28% 1.73% 72.59 247.82 12,307,729 173.10 176.00 173.00 52.33 47.67
2025-07-25 172.37 0.71% 1.67% 72.57 101.32 3,094,747 171.21 173.50 170.65 60.35 39.65
2025-07-24 171.15 -0.54% 1.23% 76.36 243.42 1,656,683 172.20 173.00 170.90 11.90 88.10
2025-07-23 172.08 -0.36% 2.07% 82.48 98.88 3,129,868 172.50 175.20 171.65 12.11 87.89
2025-07-22 172.70 0.86% 2.50% 85.38 245.28 5,685,694 171.07 175.35 171.07 38.08 61.92
2025-07-21 171.22 -0.34% 1.23% 82.62 100.12 696,440 171.50 172.40 170.30 43.81 56.19
2025-07-18 171.80 -0.89% 3.05% 66.88 242.32 2,094,370 173.34 174.98 169.80 38.61 61.39
2025-07-17 173.34 0.82% 1.93% 66.31 101.28 4,049,693 172.00 173.99 170.70 80.24 19.76
2025-07-16 171.93 0.70% 2.05% 69.22 245.40 2,882,140 171.00 173.50 170.01 55.01 44.99
2025-07-15 170.74 0.11% 2.30% 66.51 98.46 3,285,314 170.56 171.50 167.64 80.31 19.69
2025-07-14 170.56 -0.12% 3.53% 75.07 243.02 2,582,765 170.80 174.00 168.07 41.99 58.01
2025-07-11 170.76 1.16% 4.59% 84.32 98.10 9,470,432 169.24 176.55 168.80 25.29 74.71
2025-07-10 168.81 0.34% 1.49% 63.91 243.42 1,752,507 168.00 170.00 167.51 52.21 47.79
2025-07-09 168.23 0.02% 1.44% 64.20 94.20 3,497,483 167.90 169.40 167.00 51.25 48.75
2025-07-08 168.19 1.32% 4.33% 61.14 242.26 6,647,475 166.50 171.20 164.10 57.61 42.39
2025-07-07 166.00 2.14% 4.04% 56.25 94.12 9,231,384 163.00 167.40 160.90 78.46 21.54
2025-07-04 162.52 0.83% 1.56% 50.07 237.88 2,007,289 161.18 163.00 160.50 80.80 19.20
2025-07-03 161.18 -0.03% 1.61% 46.11 87.16 2,237,242 162.50 162.99 160.40 30.12 69.88
2025-07-02 161.23 -0.14% 1.93% 43.81 235.20 5,122,099 162.00 163.30 160.21 33.01 66.99
2025-07-01 161.46 -2.48% 4.34% 48.96 87.26 6,539,552 166.47 166.47 159.55 27.60 72.40
2025-06-30 165.56 -1.02% 1.91% 57.66 235.66 1,933,502 167.30 168.00 164.85 22.54 77.46
2025-06-27 167.26 1.93% 4.16% 57.69 95.46 4,621,581 164.79 171.00 164.17 45.24 54.76
2025-06-26 164.09 -0.14% 2.27% 55.68 239.06 2,212,132 166.44 166.50 162.80 34.86 65.14
2025-06-25 164.32 4.35% 3.90% 55.52 89.12 6,527,352 160.05 165.20 159.00 85.81 14.19
2025-06-24 157.47 10.00% 1.59% 50.74 239.52 9,529,454 157.00 157.47 155.00 100.00 0.00
2025-06-23 143.15 -7.58% 8.95% 31.43 75.42 5,712,820 152.00 152.80 140.25 23.11 76.89
2025-06-20 154.89 0.64% 2.59% 44.19 210.88 2,580,363 153.99 157.80 153.81 27.07 72.93
2025-06-19 153.91 -1.60% 3.71% 48.67 98.90 2,118,633 156.80 158.70 153.02 15.67 84.33
2025-06-18 156.41 -1.81% 3.20% 57.38 208.92 3,887,362 159.50 160.99 156.00 8.22 91.78
2025-06-17 159.30 -1.94% 3.72% 60.02 103.90 7,241,044 162.00 164.39 158.50 13.58 86.42
2025-06-16 162.45 -1.81% 5.96% 63.77 214.70 10,076,009 165.50 169.80 160.25 23.04 76.96
2025-06-13 165.45 -1.75% 4.59% 69.24 110.20 11,233,272 165.00 168.50 161.10 58.78 41.22
2025-06-12 168.39 3.45% 9.68% 78.10 220.70 23,822,086 163.55 179.06 163.25 32.51 67.49
2025-06-11 162.78 4.76% 4.24% 76.46 116.08 11,988,113 159.40 163.66 157.00 86.79 13.21
2025-06-10 155.38 -1.06% 1.84% 64.08 209.48 1,675,631 157.49 157.85 155.00 13.33 86.67
2025-06-05 157.04 0.10% 2.23% 59.29 101.28 2,976,489 156.80 158.25 154.80 64.93 35.07
2025-06-04 156.88 -0.27% 2.35% 63.60 212.80 2,745,567 158.20 159.25 155.60 35.07 64.93
2025-06-03 157.30 0.43% 1.99% 58.77 100.96 3,248,886 156.62 159.11 156.00 41.80 58.20
2025-06-02 156.62 -2.53% 3.75% 67.24 213.64 3,170,033 160.67 161.80 155.95 11.45 88.55
2025-05-30 160.68 0.94% 1.94% 79.63 99.60 5,576,922 159.98 162.00 158.91 57.28 42.72
2025-05-29 159.18 2.71% 3.41% 81.78 221.76 10,758,626 155.90 160.80 155.50 69.43 30.57
2025-05-27 154.98 3.23% 4.97% 67.46 96.60 12,899,792 149.55 156.40 149.00 80.81 19.19
2025-05-26 150.13 -0.67% 1.31% 60.14 213.36 2,042,676 151.00 151.79 149.82 15.74 84.26
2025-05-23 151.15 -0.50% 1.86% 58.71 86.90 3,003,238 152.00 152.80 150.01 40.86 59.14
2025-05-22 151.91 0.03% 3.11% 62.48 215.40 9,634,556 152.11 155.70 151.00 19.36 80.64
2025-05-21 151.86 2.57% 3.49% 66.14 88.42 10,333,183 148.99 152.65 147.50 84.66 15.34
2025-05-20 148.06 2.12% 4.49% 62.04 215.30 7,225,038 145.05 150.36 143.90 64.40 35.60
2025-05-19 144.98 -1.60% 2.52% 64.50 80.82 3,855,199 147.33 147.89 144.26 19.83 80.17
2025-05-16 147.33 -2.62% 3.59% 62.10 209.14 3,581,156 151.50 151.50 146.25 20.57 79.43
2025-05-15 151.30 2.59% 3.42% 65.62 85.52 10,735,623 148.50 152.44 147.40 77.38 22.62
2025-05-14 147.48 -2.16% 5.50% 62.31 217.08 19,418,708 150.01 154.45 146.40 13.42 86.58
2025-05-13 150.74 7.37% 9.07% 63.69 77.88 19,785,523 144.80 151.88 139.25 90.97 9.03
2025-05-12 140.39 10.00% 1.73% 58.16 223.60 8,202,285 140.39 140.39 138.00 100.00 0.00
2025-05-09 127.63 6.76% 7.87% 51.91 57.18 3,900,173 119.55 128.90 119.50 86.49 13.51
2025-05-08 119.55 -8.57% 13.65% 44.88 198.08 7,662,050 131.50 133.74 117.68 11.64 88.36
2025-05-07 130.76 -3.85% 7.10% 57.06 41.02 5,539,591 127.10 135.95 126.94 42.40 57.60
2025-05-06 135.99 -1.96% 4.43% 60.20 220.50 11,352,512 140.00 141.50 135.50 8.17 91.83
2025-05-05 138.71 4.46% 6.95% 61.98 51.48 14,728,440 133.99 140.10 131.00 84.73 15.27
2025-05-02 132.79 6.69% 5.50% 55.43 225.94 9,605,968 128.50 134.20 127.20 79.86 20.14
2025-04-30 124.46 -2.58% 4.27% 41.65 39.64 6,085,018 128.25 128.25 123.00 27.81 72.19
2025-04-29 127.75 7.52% 7.97% 51.17 209.28 9,206,064 119.01 128.49 119.00 92.20 7.80
2025-04-28 118.81 -4.69% 8.82% 38.28 46.22 3,946,648 125.62 126.78 116.50 22.47 77.53
2025-04-25 124.65 1.66% 3.77% 49.51 191.40 3,560,574 123.00 125.15 120.60 89.01 10.99
2025-04-24 122.62 -2.05% 2.80% 35.01 57.90 2,943,424 121.10 124.39 121.00 47.79 52.21
2025-04-23 125.19 -1.03% 3.49% 35.71 187.34 4,587,039 126.79 128.33 124.00 27.48 72.52
2025-04-22 126.49 -0.77% 1.35% 35.73 63.04 3,552,896 127.27 128.00 126.30 11.18 88.82
2025-04-21 127.47 1.98% 4.68% 41.47 189.94 7,243,662 125.00 129.60 123.81 63.21 36.79
2025-04-18 125.00 -0.69% 2.77% 40.60 65.00 4,410,173 126.87 128.00 124.55 13.04 86.96
2025-04-17 125.87 2.12% 3.46% 40.72 185.00 5,691,617 123.26 127.25 123.00 67.53 32.47
2025-04-16 123.26 -1.96% 3.45% 34.41 66.74 4,025,505 125.99 126.99 122.76 11.82 88.18
2025-04-15 125.72 -1.01% 2.03% 36.74 179.78 2,103,439 127.50 127.89 125.35 14.57 85.43
2025-04-14 127.00 -0.79% 2.55% 36.84 71.66 3,306,656 128.90 129.94 126.71 8.98 91.02
2025-04-11 128.01 -2.21% 2.59% 41.71 182.34 5,668,795 127.93 129.01 125.75 69.33 30.67
2025-04-10 130.90 3.21% 4.55% 44.28 73.68 8,716,529 131.40 135.00 129.12 30.27 69.73