CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 170.00 2.89% 2.94% 71.82 -82.34 9,259 174.99 175.00 170.00 0.00 100.00
2026-04-09 165.22 -0.21% 8.15% 67.87 422.34 74,116 165.56 171.00 158.11 55.16 44.84
2026-04-08 165.56 6.82% 5.00% 73.63 -91.90 45,551 160.00 168.00 160.00 69.50 30.50
2026-04-07 154.99 0.64% 0.64% 42.60 423.02 1,220 154.00 154.99 154.00 100.00 0.00
2026-04-06 154.00 1.22% 4.73% 38.03 -113.04 3,234 152.15 155.00 148.00 85.71 14.29
2026-04-03 152.15 -0.96% 5.80% 34.61 421.04 365 149.99 154.99 146.50 66.58 33.42
2026-04-02 153.62 -1.20% 5.92% 35.07 -116.74 882 158.99 159.00 150.11 39.46 60.54
2026-04-01 155.48 2.29% 3.87% 35.78 423.98 24,393 157.00 157.00 151.15 74.02 25.98
2026-03-31 152.00 0.12% 5.93% 41.18 -113.02 3,443 154.95 159.95 151.00 11.18 88.82
2026-03-30 151.82 1.00% 6.82% 33.48 417.02 11,527 150.00 155.95 146.00 58.49 41.51
2026-03-27 150.31 0.21% 3.40% 29.23 -113.38 26,894 152.00 152.00 147.00 66.20 33.80
2026-03-26 149.99 -1.38% 3.38% 25.34 414.00 50,460 153.00 153.00 148.00 39.80 60.20
2026-03-25 152.09 -1.15% 4.19% 32.50 -114.02 38,739 155.25 155.25 149.00 49.44 50.56
2026-03-24 153.86 -1.12% 10.74% 32.05 418.20 50,571 165.00 165.00 149.00 30.38 69.62
2026-03-19 155.61 0.46% 6.74% 24.76 -110.48 35,465 154.00 156.48 146.60 91.19 8.81
2026-03-18 154.89 3.59% 5.96% 21.08 421.70 43,079 160.00 160.00 151.00 43.22 56.78
2026-03-17 149.52 -6.55% 7.38% 15.02 -111.92 64,056 160.00 160.00 149.00 4.73 95.27
2026-03-16 160.00 -1.51% 9.99% 17.25 410.96 2,829 164.95 165.10 150.10 66.00 34.00
2026-03-13 162.45 0.00% 5.16% 26.82 -90.96 91 155.00 163.00 155.00 93.41 6.59
2026-03-12 162.45 -0.63% 8.10% 22.07 415.86 9,233 155.00 165.95 153.51 71.86 28.14
2026-03-11 163.48 -0.73% 2.45% 22.74 -90.96 1,154 165.00 165.00 161.05 61.53 38.47
2026-03-10 164.68 4.08% 11.99% 21.42 417.92 195,072 168.00 168.00 150.01 81.55 18.45
2026-03-09 158.23 -4.68% 11.78% 16.56 -88.56 94,539 165.75 167.00 149.40 50.17 49.83
2026-03-06 166.00 -1.54% 4.51% 18.23 405.02 5,308 161.13 168.40 161.13 66.99 33.01
2026-03-05 168.59 -3.33% 7.83% 16.98 -73.02 14,930 179.00 179.00 166.00 19.93 80.07
2026-03-04 174.40 2.49% 5.87% 17.24 410.20 2,639 179.45 179.45 169.50 49.26 50.74
2026-03-03 170.16 -1.45% 18.99% 12.65 -61.40 43,971 184.90 184.90 155.39 50.05 49.95
2026-03-02 172.66 -9.04% 6.54% 16.45 401.72 10,464 170.83 182.00 170.83 16.38 83.62
2026-02-27 189.81 -4.60% 10.78% 23.08 -56.40 13,094 195.00 199.95 180.50 47.87 52.13
2026-02-26 198.96 -0.17% 7.53% 26.15 436.02 22,114 195.00 200.00 186.00 92.57 7.43
2026-02-25 199.29 -0.65% 4.71% 23.19 -38.10 3,972 195.00 200.00 191.00 92.12 7.88
2026-02-24 200.60 3.73% 17.69% 28.21 436.68 23,808 185.00 205.95 175.00 82.72 17.28
2026-02-23 193.39 -6.91% 11.68% 22.23 -35.48 32,929 209.95 209.95 188.00 24.56 75.44
2026-02-20 207.74 0.19% 4.88% 28.27 422.26 2,878 211.00 215.00 205.00 27.41 72.59
2026-02-19 207.34 -2.89% 5.29% 37.16 -6.78 4,875 208.10 217.95 207.00 3.10 96.90
2026-02-18 213.50 0.69% 4.83% 34.47 421.46 10,814 216.99 216.99 207.00 65.06 34.94
2026-02-17 212.03 -0.19% 13.66% 33.83 5.54 28,151 214.00 233.00 205.00 25.11 74.89
2026-02-16 212.44 -3.62% 10.40% 42.19 418.52 31,400 217.00 223.00 202.00 49.71 50.29 20.00|02.03.2026
2026-02-13 220.41 -2.04% 3.23% 47.55 6.36 3,898 220.00 224.00 217.00 48.72 51.28
2026-02-12 225.00 0.08% 5.19% 53.05 434.46 2,221 227.20 227.20 216.00 80.37 19.63
2026-02-11 224.82 1.27% 1.80% 52.88 15.54 21,483 224.49 226.00 222.00 70.50 29.50
2026-02-10 221.99 0.54% 3.25% 44.67 434.10 11,012 221.05 221.99 215.00 100.00 0.00
2026-02-09 220.80 -1.07% 2.75% 41.52 9.88 21,557 223.18 224.00 218.00 46.67 53.33
2026-02-06 223.18 -2.96% 6.95% 44.13 431.72 13,764 229.50 229.95 215.00 54.72 45.28
2026-02-04 229.99 1.54% 3.39% 50.19 14.64 2,388 222.45 230.00 222.45 99.87 0.13
2026-02-03 226.50 1.18% 1.34% 46.63 445.34 5,304 224.00 227.00 224.00 83.33 16.67
2026-02-02 223.86 -1.17% 2.49% 41.89 7.66 1,063 220.51 225.99 220.50 61.24 38.76
2026-01-30 226.50 2.96% 3.16% 53.12 440.06 9,565 227.00 227.99 221.01 78.65 21.35
2026-01-29 219.99 -4.35% 5.50% 38.63 12.94 114,432 230.00 230.00 218.00 16.58 83.42
2026-01-28 230.00 0.42% 1.32% 47.54 427.04 24,022 229.00 230.50 227.50 83.33 16.67
2026-01-27 229.04 3.30% 3.57% 48.72 32.96 92,826 225.00 232.00 224.00 63.00 37.00
2026-01-26 221.73 -0.57% 1.55% 39.96 425.12 3,647 220.00 222.40 219.00 80.29 19.71
2026-01-23 223.00 0.45% 3.17% 36.19 18.34 1,803 221.95 228.00 221.00 28.56 71.44
2026-01-22 222.00 0.00% 2.74% 33.32 427.66 24,299 223.00 225.00 219.00 50.00 50.00
2026-01-21 222.00 -2.42% 2.73% 38.05 16.34 50,020 225.01 225.01 219.03 49.67 50.33
2026-01-20 227.50 -0.98% 1.78% 51.02 427.66 45,739 227.00 229.00 225.00 62.50 37.50
2026-01-19 229.75 0.26% 2.15% 50.00 27.34 1,513 225.07 229.90 225.07 96.89 3.11
2026-01-16 229.16 -0.29% 4.05% 47.41 432.16 10,098 231.00 231.00 222.00 79.56 20.44
2026-01-15 229.82 0.22% 2.90% 45.61 26.16 8,089 224.01 230.50 224.01 89.52 10.48
2026-01-14 229.32 -0.46% 1.77% 43.99 433.48 2,812 226.00 230.00 226.00 83.00 17.00
2026-01-13 230.39 2.97% 4.49% 45.23 25.16 12,693 222.99 233.00 222.99 73.92 26.08
2026-01-12 223.74 -2.72% 4.32% 32.54 435.62 20,121 229.50 229.50 220.00 39.37 60.63
2026-01-09 230.00 -0.76% 0.44% 39.05 11.86 1,001 229.00 230.00 229.00 100.00 0.00
2026-01-08 231.76 0.77% 1.75% 37.16 448.14 24,636 229.00 233.00 229.00 69.00 31.00
2026-01-07 229.98 0.86% 1.70% 40.78 15.38 31,488 230.00 230.00 226.15 99.48 0.52
2026-01-06 228.01 -1.94% 3.10% 46.22 444.58 12,947 232.53 233.00 226.00 28.72 71.28
2026-01-05 232.53 -0.42% 6.26% 47.70 11.44 3,439 225.53 234.95 221.10 82.52 17.48
2026-01-02 233.50 1.14% 5.88% 52.99 453.62 1,938 230.00 234.00 221.00 96.13 3.87
2026-01-01 230.87 1.81% 2.57% 50.46 13.38 94,071 232.00 232.00 226.18 80.58 19.42
2025-12-31 226.77 -1.30% 4.00% 42.48 448.36 33,343 231.00 234.00 225.00 19.67 80.33
2025-12-30 229.75 -0.58% 2.53% 44.00 5.18 4,018 232.00 232.00 226.28 60.65 39.35
2025-12-29 231.09 -0.91% 2.63% 46.99 454.32 8,843 233.21 234.00 228.00 51.50 48.50
2025-12-26 233.21 -0.34% 2.17% 49.42 7.86 21,050 234.99 235.00 230.00 64.20 35.80
2025-12-24 234.00 0.00% 4.22% 48.04 458.56 5,183 231.00 234.50 225.00 94.73 5.27
2025-12-23 234.00 -0.42% 2.17% 46.78 9.44 1,653 235.00 235.00 230.00 79.98 20.02
2025-12-22 234.99 -0.38% 1.73% 45.37 458.56 3,809 232.00 235.00 231.00 99.74 0.26
2025-12-19 235.88 -1.31% 2.14% 51.11 11.42 13,452 239.00 239.00 234.00 37.60 62.40
2025-12-18 239.00 1.49% 5.49% 61.69 460.34 7,114 250.00 250.00 237.00 15.38 84.62
2025-12-17 235.50 2.17% 3.04% 59.78 17.66 52,274 230.00 237.00 230.00 78.57 21.43
2025-12-16 230.50 -1.50% 3.08% 52.54 453.34 33,431 231.00 234.00 227.01 49.93 50.07
2025-12-15 234.00 1.08% 4.04% 63.40 7.66 222,901 230.50 234.10 225.01 98.90 1.10
2025-12-12 231.50 0.40% 1.31% 68.06 460.34 1,852 229.00 232.00 229.00 83.32 16.68
2025-12-11 230.58 -0.18% 7.87% 57.03 2.66 6,691 231.00 233.00 216.00 85.77 14.23
2025-12-10 230.99 -0.86% 2.19% 55.31 458.50 137,939 231.11 233.00 228.00 59.80 40.20
2025-12-09 233.00 0.15% 1.08% 62.73 3.48 28,317 233.00 233.00 230.50 100.00 0.00
2025-12-08 232.66 -0.36% 5.33% 64.12 462.52 7,655 232.50 236.99 225.00 63.89 36.11
2025-12-05 233.50 -0.64% 11.12% 66.18 2.80 45,411 236.01 238.90 215.00 77.41 22.59
2025-12-04 235.00 -0.29% 3.90% 57.27 464.20 7,856 237.88 240.00 231.00 44.45 55.55
2025-12-03 235.69 -0.76% 2.98% 64.14 5.80 51,623 242.00 242.00 235.00 9.86 90.14
2025-12-02 237.49 0.95% 2.14% 72.42 465.58 6,346 234.00 239.00 234.00 69.81 30.19
2025-12-01 235.25 1.21% 3.93% 74.20 9.40 61,899 233.00 237.00 228.03 80.49 19.51
2025-11-28 232.44 0.94% 2.41% 73.54 461.10 18,686 230.00 232.99 227.51 89.97 10.03
2025-11-27 230.27 0.40% 3.56% 78.74 3.78 42,423 230.00 233.00 225.00 65.87 34.13
2025-11-26 229.35 0.29% 2.67% 72.02 456.76 1,686 229.00 229.97 223.99 89.62 10.38
2025-11-25 228.69 2.41% 4.06% 73.30 1.94 102,522 226.00 229.97 221.00 85.73 14.27
2025-11-24 223.30 -1.63% 4.95% 66.83 455.44 73,355 229.00 233.00 222.00 11.82 88.18
2025-11-21 227.00 -0.53% 2.02% 72.91 -8.84 76,253 229.55 229.55 225.00 43.96 56.04
2025-11-20 228.20 0.82% 2.22% 75.37 462.84 13,870 229.00 230.00 225.00 64.00 36.00
2025-11-19 226.35 0.60% 2.22% 75.63 -6.44 39,690 228.99 230.00 225.00 27.00 73.00
2025-11-18 225.00 0.00% 7.56% 70.32 459.14 72,867 230.91 242.00 224.99 0.06 99.94
2025-11-17 224.99 -2.42% 5.80% 58.90 -9.14 29,278 233.00 237.00 224.00 7.62 92.38
2025-11-14 230.58 2.03% 3.56% 54.12 459.12 35,683 225.00 233.00 225.00 69.75 30.25
2025-11-13 226.00 2.53% 4.61% 50.74 2.04 19,433 226.99 227.00 217.00 90.00 10.00
2025-11-12 220.43 2.25% 8.10% 44.07 449.96 17,472 220.00 227.00 210.00 61.36 38.64
2025-11-11 215.57 0.84% 4.82% 43.16 -9.10 9,839 215.00 217.00 207.02 85.67 14.33
2025-11-10 213.77 5.87% 6.44% 51.53 440.24 35,082 203.25 215.00 202.00 90.54 9.46
2025-11-07 201.92 -2.06% 3.50% 52.09 -12.70 7,359 204.00 207.00 200.00 27.42 72.58
2025-11-06 206.16 1.57% 3.58% 53.21 416.54 35,136 202.10 208.00 200.81 74.41 25.59
2025-11-05 202.98 -1.30% 2.79% 48.89 -4.22 10,677 205.00 205.69 200.10 51.52 48.48
2025-11-04 205.65 0.90% 2.98% 51.88 410.18 2,629 201.61 206.98 201.00 77.75 22.25
2025-11-03 203.82 0.68% 3.95% 56.45 1.12 21,419 208.00 208.00 200.10 47.09 52.91
2025-10-31 202.44 1.19% 4.42% 49.88 406.52 13,143 208.95 208.95 200.10 26.44 73.56
2025-10-30 200.05 -1.63% 8.26% 47.80 -1.64 89,839 205.00 215.00 198.60 8.84 91.16
2025-10-29 203.36 -4.83% 8.46% 52.02 401.74 66,106 214.99 218.00 201.00 13.88 86.12
2025-10-28 213.68 -4.98% 10.95% 59.94 4.98 19,485 229.99 233.00 210.00 16.00 84.00
2025-10-27 224.88 -0.07% 6.88% 66.28 422.38 4,990 227.00 233.00 218.00 45.87 54.13
2025-10-24 225.04 -1.20% 5.91% 61.73 27.38 23,044 226.10 233.00 220.00 38.77 61.23
2025-10-23 227.77 1.73% 6.85% 65.61 422.70 165,644 227.95 234.00 219.00 58.47 41.53
2025-10-22 223.90 5.82% 12.75% 70.02 32.84 380,547 209.95 230.00 204.00 76.54 23.46 10.00|05.11.2025
2025-10-21 211.58 6.38% 9.06% 62.38 414.96 464,174 202.00 218.13 200.00 63.87 36.13
2025-10-17 198.90 -1.35% 4.57% 54.10 8.20 33,238 202.00 204.95 196.00 32.40 67.60
2025-10-16 201.62 -1.43% 4.06% 57.57 389.60 61,460 204.95 205.00 197.00 57.75 42.25
2025-10-15 204.54 0.74% 3.35% 61.01 13.64 182,151 206.99 206.99 200.28 63.49 36.51
2025-10-14 203.04 4.70% 7.05% 61.28 395.44 49,971 196.00 204.48 191.01 89.31 10.69
2025-10-13 193.93 -4.30% 5.69% 54.17 10.64 46,382 202.00 203.99 193.00 8.46 91.54
2025-10-10 202.64 -0.52% 2.99% 67.96 377.22 42,999 203.69 207.00 201.00 27.33 72.67
2025-10-09 203.69 1.84% 5.47% 64.18 28.06 65,795 203.98 206.98 196.25 69.34 30.66
2025-10-08 200.00 0.48% 3.75% 65.08 379.32 51,660 197.00 203.35 196.00 54.42 45.58
2025-10-07 199.04 -2.05% 3.41% 68.10 20.68 76,223 204.75 204.75 198.00 15.41 84.59
2025-10-06 203.20 -2.43% 2.92% 77.01 377.40 100,567 203.01 207.90 202.00 20.34 79.66
2025-10-03 208.27 1.40% 5.90% 85.78 29.00 159,682 205.00 209.85 198.15 86.50 13.50
2025-10-02 205.40 7.54% 11.40% 87.04 387.54 500,128 188.60 210.10 188.60 78.14 21.86
2025-10-01 191.00 -1.36% 4.09% 83.63 23.26 33,426 194.80 194.80 187.15 50.33 49.67
2025-09-30 193.64 -0.17% 4.70% 86.37 358.74 42,648 193.70 195.00 186.25 84.46 15.54
2025-09-29 193.97 0.64% 5.41% 87.43 28.54 63,153 195.00 195.00 185.00 89.70 10.30
2025-09-26 192.74 0.31% 5.77% 87.02 359.40 82,096 190.00 199.00 188.15 42.30 57.70
2025-09-25 192.14 0.99% 3.18% 84.92 26.08 29,892 192.90 193.00 187.05 85.54 14.46
2025-09-24 190.25 0.17% 4.41% 84.85 358.20 47,820 189.00 193.15 185.00 64.42 35.58
2025-09-23 189.93 1.14% 3.99% 85.14 22.30 60,716 187.00 192.45 185.06 65.90 34.10
2025-09-22 187.79 -1.82% 6.59% 84.57 357.56 145,606 190.00 194.00 182.00 48.25 51.75
2025-09-19 191.27 2.58% 4.42% 88.56 18.02 136,194 189.00 196.00 187.70 43.01 56.99
2025-09-18 186.46 2.87% 3.85% 80.97 364.52 163,381 183.00 189.00 182.00 63.71 36.29
2025-09-17 181.25 2.91% 6.31% 77.83 8.40 248,889 176.52 181.85 171.05 94.44 5.56
2025-09-16 176.13 0.18% 5.76% 69.29 354.10 88,501 179.00 180.85 171.00 52.08 47.92
2025-09-15 175.82 4.33% 5.95% 62.25 -1.84 58,583 168.50 178.00 168.01 78.18 21.82
2025-09-12 168.52 2.44% 3.34% 41.85 353.48 35,434 166.00 170.00 164.51 73.04 26.96
2025-09-11 164.50 -0.84% 1.51% 27.27 -16.44 53,446 165.00 166.50 164.02 19.35 80.65
2025-09-10 165.89 0.55% 2.35% 29.02 345.44 22,418 165.27 167.99 164.13 45.60 54.40
2025-09-09 164.98 0.01% 2.17% 28.73 -13.66 53,628 163.26 166.80 163.25 48.73 51.27
2025-09-08 164.96 -0.49% 3.06% 27.39 343.62 13,366 166.95 166.95 162.00 59.80 40.20
2025-09-05 165.78 1.05% 3.69% 25.00 -13.70 23,124 162.02 167.99 162.01 63.04 36.96
2025-09-04 164.06 0.63% 2.47% 31.40 345.26 22,363 165.01 166.00 162.00 51.50 48.50
2025-09-03 163.03 0.46% 2.50% 25.58 -17.14 20,387 162.25 166.30 162.25 19.26 80.74
2025-09-02 162.29 -1.11% 2.93% 22.02 343.20 7,445 163.50 166.75 162.01 5.91 94.09
2025-09-01 164.11 -1.31% 4.94% 23.91 -18.62 7,680 169.95 170.00 162.00 26.38 73.62
2025-08-29 166.28 0.36% 5.66% 26.36 346.84 63,907 168.00 168.00 159.00 80.89 19.11
2025-08-28 165.68 -0.71% 3.01% 23.35 -14.28 10,531 169.99 169.99 165.03 13.10 86.90
2025-08-27 166.86 -1.49% 3.59% 23.85 345.64 15,413 169.01 171.95 165.99 14.60 85.40
2025-08-26 169.39 -1.54% 2.66% 27.09 -11.92 14,450 173.50 173.50 169.00 8.66 91.34
2025-08-25 172.04 -0.48% 2.94% 42.92 350.70 25,009 173.93 175.00 170.00 40.80 59.20
2025-08-22 172.87 -0.16% 3.72% 36.62 -6.62 28,878 173.50 176.00 169.68 50.47 49.53
2025-08-21 173.15 0.49% 1.94% 41.98 352.36 20,556 170.02 173.30 170.00 95.46 4.54
2025-08-20 172.31 -0.46% 4.94% 37.21 -6.06 40,059 172.50 174.00 165.81 79.37 20.63
2025-08-19 173.10 -1.45% 2.21% 39.75 350.68 11,404 176.00 176.00 172.20 23.68 76.32
2025-08-18 175.64 2.07% 3.22% 24.07 -4.48 20,778 172.00 176.50 171.00 84.36 15.64
2025-08-15 172.08 -1.10% 4.06% 40.70 355.76 13,341 176.91 176.91 170.00 30.10 69.90
2025-08-13 173.99 -0.58% 2.33% 59.16 -11.60 32,773 174.03 176.01 172.00 49.63 50.37
2025-08-12 175.00 -0.01% 2.11% 63.13 359.58 40,556 175.00 177.48 173.81 32.42 67.58
2025-08-11 175.02 -0.13% 1.99% 62.09 -9.58 24,526 175.25 178.00 174.53 14.12 85.88
2025-08-08 175.25 -0.27% 3.90% 62.55 359.62 42,048 179.85 179.85 173.10 31.85 68.15
2025-08-07 175.72 -0.45% 2.57% 63.85 -9.12 47,339 175.20 178.48 174.00 38.39 61.61
2025-08-06 176.51 -0.18% 1.71% 63.14 360.56 18,979 178.00 178.00 175.00 50.33 49.67
2025-08-05 176.83 1.44% 4.30% 63.65 -7.54 69,256 174.50 182.00 174.50 31.07 68.93
2025-08-04 174.32 -2.02% 3.49% 63.50 361.20 3,775 174.40 178.00 172.00 38.68 61.32
2025-08-01 177.92 0.87% 5.75% 63.06 -12.56 58,599 175.07 180.00 170.21 78.75 21.25
2025-07-31 176.38 -0.65% 3.43% 62.53 368.40 19,146 181.00 181.00 175.00 23.00 77.00
2025-07-30 177.54 0.19% 4.46% 65.11 -15.64 37,711 177.99 184.90 177.00 6.84 93.16
2025-07-29 177.20 -8.08% 11.43% 65.93 370.72 71,163 193.50 195.00 175.00 11.00 89.00
2025-07-28 192.77 7.12% 5.35% 84.95 -16.32 243,953 195.00 197.00 187.00 57.70 42.30
2025-07-25 179.95 10.00% 4.62% 77.92 401.86 142,774 179.90 179.95 172.00 100.00 0.00
2025-07-24 163.59 2.74% 5.44% 56.20 -41.96 164,514 161.88 167.13 158.50 58.98 41.02
2025-07-23 159.22 -0.64% 2.47% 53.51 369.14 30,622 162.95 163.00 159.07 3.82 96.18
2025-07-22 160.24 0.23% 2.47% 57.23 -50.70 84,881 159.99 161.90 158.00 57.44 42.56
2025-07-21 159.88 0.86% 1.84% 52.75 371.18 39,317 158.00 159.89 157.00 99.65 0.35
2025-07-18 158.51 -0.93% 4.43% 53.07 -51.42 6,280 164.40 165.00 158.00 7.29 92.71
2025-07-17 160.00 0.21% 3.15% 45.07 368.44 28,732 158.01 162.99 158.01 39.96 60.04
2025-07-16 159.67 1.42% 3.72% 54.21 -48.44 73,529 157.50 161.80 156.00 63.28 36.72
2025-07-15 157.43 -2.50% 3.69% 50.73 367.78 59,715 162.50 162.80 157.01 7.25 92.75
2025-07-14 161.46 0.40% 2.82% 59.62 -52.92 185,235 162.00 163.49 159.01 54.69 45.31
2025-07-11 160.81 1.53% 3.11% 70.06 375.84 34,302 160.00 164.98 160.00 16.26 83.74
2025-07-10 158.39 1.19% 2.56% 60.27 -54.22 73,351 156.00 160.00 156.00 59.75 40.25
2025-07-09 156.53 -0.66% 1.94% 54.16 371.00 36,896 158.00 158.00 155.00 51.00 49.00
2025-07-08 157.57 -0.57% 3.13% 58.44 -57.94 14,946 158.99 158.99 154.16 70.60 29.40
2025-07-07 158.48 -1.31% 4.52% 54.20 373.08 58,169 162.00 162.00 155.00 49.71 50.29
2025-07-04 160.59 1.88% 2.53% 52.31 -56.12 46,331 160.95 162.00 158.00 64.75 35.25
2025-07-03 157.62 0.39% 3.09% 49.11 377.30 9,614 155.20 160.00 155.20 50.42 49.58
2025-07-02 157.00 -1.00% 3.47% 51.30 -62.06 6,915 157.25 160.90 155.50 27.78 72.22
2025-07-01 158.58 0.97% 2.08% 53.82 376.06 10,155 159.79 161.80 158.50 2.42 97.58
2025-06-30 157.05 -3.51% 5.64% 54.24 -58.90 33,790 164.00 164.00 155.25 20.57 79.43
2025-06-27 162.76 3.77% 3.80% 58.44 373.00 148,684 157.99 164.00 157.99 79.37 20.63
2025-06-26 156.84 -0.08% 2.55% 50.49 -47.48 6,399 156.99 157.00 153.10 95.89 4.11
2025-06-25 156.97 0.63% 1.94% 50.67 361.16 726 158.00 158.00 155.00 65.70 34.30
2025-06-24 155.99 7.26% 9.66% 51.25 -47.22 159,354 148.01 159.00 145.00 78.50 21.50
2025-06-23 145.43 -3.09% 6.85% 31.34 359.20 5,484 146.50 152.80 143.00 24.80 75.20
2025-06-20 150.06 -1.96% 3.01% 36.51 -68.34 4,585 148.01 152.45 148.00 46.28 53.72
2025-06-19 153.06 1.88% 0.56% 46.55 368.46 4,285 153.04 153.90 153.04 2.33 97.67
2025-06-18 150.23 -2.79% 1.93% 44.04 -62.34 3,011 153.00 153.00 150.11 4.15 95.85
2025-06-17 154.54 -2.41% 4.61% 50.77 362.80 223,657 158.10 159.00 152.00 36.29 63.71
2025-06-16 158.35 -0.05% 2.20% 62.02 -53.72 9,844 158.00 159.45 156.01 68.02 31.98
2025-06-13 158.43 1.71% 4.24% 66.18 370.42 116,281 153.01 159.49 153.01 83.64 16.36
2025-06-12 155.76 0.49% 4.44% 58.00 -53.56 237,864 155.30 161.05 154.20 22.77 77.23
2025-06-11 155.00 1.29% 3.26% 61.46 365.08 12,361 154.00 157.00 152.05 59.60 40.40
2025-06-10 153.03 -1.49% 4.58% 50.07 -55.08 53,821 156.75 160.00 153.00 0.43 99.57
2025-06-05 155.34 -0.72% 2.81% 56.96 361.14 2,918 156.75 156.80 152.52 65.90 34.10
2025-06-04 156.46 0.01% 2.55% 66.45 -50.46 42,162 156.90 157.00 153.10 86.15 13.85
2025-06-03 156.45 0.94% 2.92% 57.89 363.38 11,224 155.00 158.00 153.52 65.40 34.60
2025-06-02 155.00 -1.26% 3.27% 55.83 -50.48 48,570 156.97 158.00 153.00 40.00 60.00
2025-05-30 156.97 -0.16% 6.78% 77.48 360.48 60,878 158.00 161.50 151.25 55.81 44.19
2025-05-29 157.22 1.53% 9.22% 80.12 -46.54 103,203 159.00 170.00 155.65 10.94 89.06
2025-05-27 154.85 1.09% 3.76% 63.03 360.98 45,676 155.00 159.90 154.10 12.93 87.07
2025-05-26 153.18 -0.67% 8.19% 55.00 -51.28 27,039 154.25 156.99 145.10 67.96 32.04
2025-05-23 154.21 0.09% 8.48% 56.89 357.64 10,414 164.95 164.95 152.05 16.75 83.25
2025-05-22 154.07 1.34% 2.60% 62.69 -49.22 42,485 154.01 158.00 154.00 1.75 98.25
2025-05-21 152.04 -0.56% 5.34% 64.81 357.36 117,678 160.11 160.11 152.00 0.49 99.51
2025-05-20 152.89 1.57% 2.91% 61.39 -53.28 64,718 154.00 154.90 150.52 54.11 45.89
2025-05-19 150.52 -1.62% 6.08% 58.79 359.06 13,939 153.50 157.00 148.00 28.00 72.00
2025-05-16 153.00 0.10% 3.62% 59.26 -58.02 7,828 154.40 154.40 149.00 74.08 25.92
2025-05-15 152.85 1.89% 4.47% 60.97 364.02 26,178 151.00 154.87 148.25 69.49 30.51
2025-05-14 150.01 -1.89% 6.69% 59.58 -58.32 13,281 153.85 157.95 148.05 19.80 80.20
2025-05-13 152.90 0.26% 6.75% 59.64 358.34 193,802 160.11 160.11 149.99 28.75 71.25
2025-05-12 152.50 9.98% 5.92% 60.64 -52.54 165,911 147.00 152.53 144.00 99.65 0.35
2025-05-09 138.66 2.52% 14.45% 44.76 357.54 8,761 147.00 148.78 130.00 46.11 53.89
2025-05-08 135.25 -5.91% 13.81% 46.56 -80.22 39,278 147.95 147.95 130.00 29.25 70.75
2025-05-07 143.75 -3.26% 5.64% 59.60 350.72 6,882 149.00 149.00 141.05 33.96 66.04
2025-05-06 148.60 0.44% 2.70% 66.77 -63.22 96,532 149.95 150.00 146.06 64.47 35.53
2025-05-05 147.95 5.11% 4.96% 68.47 360.42 66,634 142.00 147.99 141.00 99.43 0.57
2025-05-02 140.76 3.83% 6.59% 62.30 -64.52 101,139 136.99 144.00 135.10 63.60 36.40
2025-04-30 135.57 -2.83% 5.85% 55.90 346.04 34,257 142.90 142.90 135.00 7.22 92.78
2025-04-29 139.52 -0.66% 3.60% 66.54 -74.90 163,477 144.00 144.00 139.00 10.40 89.60
2025-04-28 140.45 -1.42% 6.54% 58.36 353.94 12,764 144.90 144.90 136.01 49.95 50.05
2025-04-25 142.48 1.90% 3.87% 58.72 -73.04 8,034 144.50 144.50 139.11 62.52 37.48 15.00|06.05.2025
2025-04-24 139.83 0.57% 7.73% 49.14 358.00 7,545 139.99 144.90 134.50 51.25 48.75
2025-04-23 139.04 -1.99% 12.23% 48.44 -78.34 3,328 139.00 156.00 139.00 0.24 99.76
2025-04-22 141.87 1.33% 3.57% 55.37 356.42 903 141.75 141.89 137.00 99.56 0.44
2025-04-21 140.01 -2.60% 1.43% 51.20 -72.68 4,611 142.00 142.00 140.00 0.50 99.50
2025-04-18 143.75 3.64% 3.82% 55.22 352.70 5,002 143.00 144.00 138.70 95.28 4.72
2025-04-17 138.70 2.71% 3.44% 56.54 -65.20 24,287 138.85 139.90 135.25 74.19 25.81
2025-04-16 135.04 0.03% 0.74% 43.08 342.60 11,703 134.95 135.95 134.95 9.00 91.00
2025-04-15 135.00 2.15% 7.73% 43.16 -72.52 7,703 128.01 137.90 128.00 70.71 29.29
2025-04-14 132.16 0.15% 13.34% 37.07 342.52 1,780 144.00 144.00 127.05 30.17 69.83
2025-04-11 131.96 0.00% 1.54% 35.01 -78.20 21 132.00 132.00 130.00 100.00 0.00
2025-04-10 131.96 1.43% 5.78% 35.61 342.12 4,085 131.51 137.51 130.00 26.10 73.90