CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 142.61 2.83% 3.32% 52.18 66.80 2,547,105 138.89 143.50 138.89 80.69 19.31
2026-04-09 138.68 0.62% 6.66% 49.14 218.42 2,224,023 138.80 143.99 135.00 40.93 59.07
2026-04-08 137.82 10.00% 1.33% 50.26 58.94 862,221 137.82 137.82 136.01 100.00 0.00
2026-04-07 125.29 0.57% 3.11% 35.25 216.70 669,164 123.00 125.80 122.00 86.58 13.42
2026-04-06 124.58 1.31% 4.49% 39.02 33.88 913,552 123.00 126.55 121.11 63.79 36.21
2026-04-03 122.97 -4.28% 7.09% 35.15 215.28 2,632,064 124.50 126.90 118.50 53.21 46.79
2026-04-02 128.47 -2.65% 3.61% 36.02 30.66 451,583 126.99 128.80 124.31 92.65 7.35
2026-04-01 131.97 6.43% 5.50% 45.08 226.28 1,267,567 127.01 134.00 127.01 70.96 29.04
2026-03-31 124.00 -0.32% 7.71% 26.66 37.66 2,101,696 124.40 127.10 118.00 65.93 34.07
2026-03-30 124.40 -7.12% 11.07% 24.23 210.34 1,661,963 133.89 133.89 120.55 28.86 71.14
2026-03-27 133.94 -1.17% 3.26% 31.31 38.46 325,613 137.11 137.35 133.02 21.25 78.75
2026-03-26 135.53 -3.17% 2.50% 30.11 229.42 651,806 137.01 138.48 135.10 12.72 87.28
2026-03-25 139.97 3.31% 3.99% 43.30 41.64 1,325,736 137.50 140.90 135.50 82.78 17.22
2026-03-24 135.49 -1.00% 5.73% 32.25 238.30 680,856 140.00 142.00 134.31 15.34 84.66
2026-03-19 136.86 -2.19% 3.30% 31.41 32.68 1,571,444 138.35 138.95 134.51 52.93 47.07
2026-03-18 139.93 0.18% 1.95% 40.08 241.04 896,771 140.80 140.80 138.11 67.66 32.34
2026-03-17 139.68 1.58% 3.59% 37.85 38.82 1,105,414 138.50 140.99 136.11 73.16 26.84
2026-03-16 137.51 -1.55% 4.50% 36.63 240.54 842,931 138.00 140.15 134.11 56.29 43.71
2026-03-13 139.68 2.74% 4.26% 37.25 34.48 757,017 136.00 140.75 135.00 81.39 18.61
2026-03-12 135.95 -1.98% 3.70% 35.86 244.88 813,102 138.69 140.00 135.00 19.00 81.00
2026-03-11 138.69 -2.95% 4.91% 31.80 27.02 2,337,161 142.60 144.00 137.26 21.22 78.78
2026-03-10 142.91 4.12% 3.95% 35.87 250.36 1,843,054 143.00 147.87 142.25 11.74 88.26
2026-03-09 137.26 -10.00% 6.21% 32.15 35.46 454,417 137.26 145.78 137.26 0.00 100.00
2026-03-06 152.51 -4.10% 5.98% 35.00 239.06 850,354 159.11 159.50 150.50 22.33 77.67
2026-03-05 159.03 1.65% 3.03% 38.89 65.96 561,235 156.45 159.95 155.25 80.43 19.57
2026-03-04 156.45 -2.49% 3.87% 34.38 252.10 600,360 159.00 161.00 155.00 24.17 75.83
2026-03-03 160.44 7.49% 9.03% 35.86 60.80 1,722,052 154.00 163.00 149.50 81.04 18.96
2026-03-02 149.26 -8.78% 6.27% 25.05 260.08 1,861,865 147.27 156.50 147.27 21.56 78.44
2026-02-27 163.63 -2.09% 2.78% 32.26 38.44 463,318 166.50 166.50 162.00 36.22 63.78
2026-02-26 167.12 6.18% 9.08% 33.08 288.82 568,798 158.99 168.01 154.02 93.64 6.36
2026-02-25 157.39 -2.95% 5.64% 18.00 45.42 566,234 164.00 164.80 156.00 15.80 84.20
2026-02-24 162.17 0.23% 7.96% 25.46 269.36 980,986 161.79 166.97 154.66 61.01 38.99
2026-02-23 161.79 -0.39% 3.48% 24.77 54.98 694,778 162.44 163.50 158.00 68.91 31.09
2026-02-20 162.43 1.11% 7.89% 28.66 268.60 894,847 161.01 164.00 152.00 86.92 13.08
2026-02-19 160.64 -7.96% 12.02% 22.89 56.26 784,470 175.99 175.99 157.11 18.70 81.30
2026-02-18 174.54 2.29% 2.88% 31.84 265.02 517,519 172.00 175.00 170.10 90.61 9.39
2026-02-17 170.64 0.15% 2.90% 28.09 84.06 954,857 172.12 173.00 168.12 51.64 48.36
2026-02-16 170.38 -4.32% 6.45% 25.75 257.22 1,465,384 179.50 179.60 168.72 15.26 84.74
2026-02-13 178.07 0.72% 2.74% 33.83 83.54 547,197 175.11 179.90 175.11 61.80 38.20
2026-02-12 176.79 -3.06% 4.87% 36.48 272.60 1,201,637 182.50 182.99 174.50 26.97 73.03
2026-02-11 182.37 -0.31% 1.04% 43.81 80.98 659,216 183.00 183.99 182.10 14.29 85.71
2026-02-10 182.94 -0.46% 2.06% 44.88 283.76 709,552 185.01 186.00 182.25 18.40 81.60
2026-02-09 183.79 0.28% 1.97% 49.42 82.12 1,521,987 183.27 185.75 182.16 45.40 54.60
2026-02-06 183.27 -1.14% 2.89% 52.93 285.46 1,130,464 186.00 186.34 181.11 41.30 58.70
2026-02-04 185.39 -0.49% 1.95% 49.92 81.08 1,101,003 186.75 188.00 184.40 27.50 72.50
2026-02-03 186.30 1.58% 2.29% 44.62 289.70 1,271,463 183.98 187.70 183.50 66.67 33.33
2026-02-02 183.41 -0.03% 4.78% 47.76 82.90 835,616 184.00 184.00 175.61 92.97 7.03
2026-01-30 183.46 1.15% 4.18% 42.31 283.92 1,487,832 182.00 188.99 181.40 27.14 72.86
2026-01-29 181.38 -2.76% 5.03% 35.71 83.00 2,371,896 185.50 188.00 179.00 26.44 73.56
2026-01-28 186.53 -0.26% 1.91% 52.44 279.76 1,342,006 188.50 189.00 185.45 30.42 69.58
2026-01-27 187.01 1.14% 3.81% 49.83 93.30 3,266,518 184.90 189.98 183.00 57.45 42.55
2026-01-26 184.90 -1.18% 2.13% 59.41 280.72 2,324,535 186.00 188.03 184.10 20.36 79.64
2026-01-23 187.11 0.15% 3.14% 63.64 89.08 3,801,422 187.50 191.90 186.05 18.12 81.88
2026-01-22 186.83 1.31% 4.37% 64.31 285.14 7,681,045 189.90 193.11 185.02 22.37 77.63
2026-01-21 184.42 -0.46% 3.77% 64.72 88.52 2,854,750 186.05 189.89 183.00 20.61 79.39
2026-01-20 185.28 -0.01% 1.62% 64.69 280.32 1,136,238 185.00 187.50 184.51 25.75 74.25
2026-01-19 185.29 0.67% 0.95% 65.41 90.24 831,772 185.00 186.30 184.55 42.29 57.71
2026-01-16 184.06 1.24% 1.82% 67.15 280.34 2,412,375 183.84 187.00 183.65 12.24 87.76
2026-01-15 181.80 -1.96% 3.75% 63.02 87.78 1,534,781 186.11 187.78 181.00 11.80 88.20
2026-01-14 185.43 -2.15% 3.66% 67.67 275.82 2,165,665 190.00 191.51 184.75 10.06 89.94
2026-01-13 189.50 2.53% 6.27% 71.33 95.04 3,374,781 185.01 191.30 180.01 84.06 15.94
2026-01-12 184.82 -2.18% 3.76% 66.96 283.96 2,061,415 188.94 190.40 183.50 19.13 80.87
2026-01-09 188.93 -1.48% 2.72% 70.33 85.68 4,053,979 190.50 193.55 188.42 9.94 90.06
2026-01-08 191.76 3.84% 8.45% 75.45 292.18 11,400,962 185.00 199.00 183.50 53.29 46.71
2026-01-07 184.66 -1.33% 3.46% 66.90 91.34 3,813,265 187.00 189.34 183.00 26.18 73.82
2026-01-06 187.15 6.62% 6.90% 69.74 277.98 13,937,623 179.75 190.50 178.20 72.76 27.24
2026-01-05 175.53 1.11% 2.65% 55.18 96.32 5,047,445 173.99 178.60 173.99 33.41 66.59
2026-01-02 173.60 0.70% 1.30% 54.50 254.74 2,125,892 173.51 175.25 173.00 26.67 73.33
2026-01-01 172.39 1.77% 3.71% 46.97 92.46 3,151,071 170.39 175.79 169.50 45.95 54.05
2025-12-31 169.40 -0.52% 1.75% 36.40 252.32 1,168,204 171.24 171.25 168.30 37.29 62.71
2025-12-30 170.28 0.61% 1.30% 35.69 86.48 947,507 170.89 172.00 169.80 21.82 78.18
2025-12-29 169.25 2.42% 3.61% 40.37 254.08 2,395,497 168.50 172.00 166.01 54.09 45.91
2025-12-26 165.25 -1.36% 2.34% 28.09 84.42 1,337,860 168.00 168.30 164.45 20.78 79.22
2025-12-24 167.52 0.17% 1.50% 31.48 246.08 635,972 167.23 169.00 166.50 40.80 59.20
2025-12-23 167.23 -0.85% 1.46% 28.52 88.96 517,739 168.99 169.44 167.00 9.43 90.57
2025-12-22 168.66 -0.52% 1.37% 26.69 245.50 596,816 169.54 170.00 167.70 41.74 58.26
2025-12-19 169.54 -1.14% 2.61% 43.34 91.82 839,932 172.89 172.89 168.50 23.69 76.31
2025-12-18 171.49 0.15% 1.43% 49.73 247.26 813,717 172.40 173.45 171.00 20.00 80.00
2025-12-17 171.24 -0.95% 1.66% 52.66 95.72 1,151,688 173.00 173.74 170.91 11.66 88.34
2025-12-16 172.88 -0.62% 1.86% 52.14 246.76 1,412,680 175.01 175.50 172.30 18.13 81.87
2025-12-15 173.95 0.44% 2.19% 50.80 99.00 1,923,443 174.16 175.99 172.21 46.03 53.97
2025-12-12 173.19 0.93% 1.90% 48.83 248.90 1,072,261 171.25 174.50 171.25 59.69 40.31
2025-12-11 171.60 -1.27% 2.01% 41.33 97.48 1,495,616 174.44 174.44 171.00 17.44 82.56
2025-12-10 173.80 -0.87% 1.67% 53.20 245.72 805,242 176.00 176.40 173.51 10.03 89.97
2025-12-09 175.32 -0.74% 2.00% 54.79 101.88 1,276,188 177.99 178.50 175.00 9.14 90.86
2025-12-08 176.63 1.59% 3.19% 59.20 248.76 2,849,704 174.90 179.55 174.00 47.39 52.61
2025-12-05 173.86 -0.13% 1.50% 51.52 104.50 1,179,447 176.00 176.00 173.40 17.69 82.31
2025-12-04 174.08 -0.06% 2.30% 44.13 243.22 1,169,918 174.98 175.75 171.80 57.72 42.28
2025-12-03 174.18 -0.65% 1.44% 41.12 104.94 779,194 175.00 176.40 173.90 11.20 88.80
2025-12-02 175.32 -1.53% 2.23% 48.37 243.42 2,816,614 178.04 178.14 174.26 27.32 72.68
2025-12-01 178.04 3.03% 6.26% 43.03 107.22 11,834,170 173.90 183.60 172.78 48.61 51.39
2025-11-28 172.80 0.69% 1.75% 41.80 248.86 2,426,344 171.99 174.50 171.50 43.33 56.67
2025-11-27 171.62 1.01% 1.47% 37.37 96.74 1,013,297 170.40 172.30 169.80 72.80 27.20
2025-11-26 169.90 -1.10% 4.30% 32.35 246.50 1,853,201 171.20 172.10 165.00 69.01 30.99
2025-11-25 171.79 -1.00% 1.69% 30.20 93.30 957,127 174.00 174.00 171.11 23.53 76.47
2025-11-24 173.53 -0.15% 2.37% 38.27 250.28 1,636,016 175.10 175.10 171.05 61.23 38.77
2025-11-21 173.79 -1.36% 3.23% 46.30 96.78 2,233,110 177.55 178.80 173.20 10.54 89.46
2025-11-20 176.18 2.44% 3.78% 50.86 250.80 4,823,132 172.64 178.50 172.00 64.31 35.69
2025-11-19 171.98 -0.41% 2.14% 47.01 101.56 2,309,364 172.68 175.20 171.53 12.26 87.74
2025-11-18 172.68 0.63% 2.12% 49.60 242.40 3,571,274 172.00 174.99 171.35 36.54 63.46
2025-11-17 171.60 -0.85% 2.74% 38.45 102.96 3,327,980 175.00 175.50 170.82 16.67 83.33
2025-11-14 173.07 -2.58% 4.00% 52.57 240.24 4,146,602 177.99 179.25 172.35 10.43 89.57
2025-11-13 177.65 -1.29% 4.01% 57.59 105.90 6,183,483 181.25 184.00 176.90 10.56 89.44
2025-11-12 179.98 1.99% 3.89% 56.41 249.40 7,198,432 177.00 183.89 177.00 43.25 56.75
2025-11-11 176.46 -3.85% 5.00% 53.92 110.56 4,244,851 183.90 184.30 175.52 10.71 89.29
2025-11-10 183.53 2.46% 5.09% 66.94 242.36 8,222,448 179.25 188.00 178.90 50.88 49.12
2025-11-07 179.12 -1.43% 3.52% 67.09 124.70 3,170,886 181.00 184.50 178.23 14.19 85.81
2025-11-06 181.71 -1.41% 4.55% 68.25 233.54 3,889,129 186.00 186.44 178.32 41.75 58.25
2025-11-05 184.31 -2.54% 5.82% 67.68 129.88 13,106,516 192.50 193.50 182.85 13.71 86.29
2025-11-04 189.11 2.52% 6.02% 70.43 238.74 12,737,073 187.00 192.00 181.10 73.49 26.51
2025-11-03 184.47 3.80% 5.30% 69.42 139.48 10,155,842 181.11 188.60 179.10 56.53 43.47
2025-10-31 177.72 1.40% 4.27% 64.88 229.46 5,059,182 179.00 183.00 175.50 29.60 70.40
2025-10-30 175.27 0.19% 4.32% 61.85 125.98 5,053,044 178.00 180.75 173.26 26.84 73.16
2025-10-29 174.93 1.07% 5.70% 59.52 224.56 7,838,514 174.50 182.02 172.20 27.80 72.20
2025-10-28 173.08 -6.94% 14.02% 56.63 125.30 11,046,370 189.11 193.50 169.70 14.20 85.80
2025-10-27 185.99 10.00% 10.38% 66.45 220.86 10,681,131 172.00 185.99 168.50 100.00 0.00
2025-10-24 169.08 1.81% 5.16% 51.87 151.12 4,684,206 166.10 172.99 164.50 53.95 46.05
2025-10-23 166.08 -2.31% 9.19% 47.35 187.04 8,375,144 176.00 178.00 163.02 20.43 79.57 20.00|04.11.2025
2025-10-22 170.01 -0.34% 5.79% 49.97 145.12 11,191,364 169.00 174.89 165.32 49.01 50.99
2025-10-21 170.59 9.75% 10.27% 50.95 194.90 16,158,286 155.56 170.98 155.06 97.55 2.45
2025-10-20 155.44 3.18% 5.36% 21.75 146.28 2,326,689 152.10 158.04 150.00 67.66 32.34
2025-10-17 150.65 -0.77% 2.22% 41.53 164.60 503,061 152.00 153.49 150.15 14.97 85.03
2025-10-16 151.82 -2.13% 3.97% 41.09 136.70 1,324,174 156.57 157.00 151.00 13.67 86.33
2025-10-15 155.12 -1.00% 3.04% 46.78 166.94 1,306,558 157.80 159.40 154.70 8.94 91.06
2025-10-14 156.69 1.30% 3.39% 46.12 143.30 3,381,754 153.85 158.80 153.60 59.42 40.58
2025-10-13 154.68 -1.09% 3.04% 42.34 170.08 2,147,804 155.50 159.10 154.40 5.96 94.04
2025-10-10 156.39 -1.26% 2.94% 47.90 139.28 3,453,623 158.40 160.40 155.82 12.45 87.55
2025-10-09 158.39 -1.59% 2.53% 47.28 173.50 1,737,588 161.00 162.00 158.00 9.75 90.25
2025-10-08 160.95 -1.43% 2.75% 49.56 143.28 1,958,810 162.50 164.40 160.00 21.59 78.41
2025-10-07 163.28 -1.20% 2.52% 49.43 178.62 1,169,861 166.50 167.00 162.90 9.27 90.73
2025-10-06 165.26 -1.21% 3.74% 58.54 147.94 2,692,172 167.28 169.30 163.20 33.77 66.23
2025-10-03 167.28 -0.75% 2.52% 63.46 182.58 2,279,573 168.01 171.10 166.90 9.05 90.95
2025-10-02 168.54 -0.88% 2.32% 63.67 151.98 2,065,789 171.10 171.89 168.00 13.88 86.12
2025-10-01 170.04 0.16% 3.92% 65.76 185.10 5,043,928 170.44 172.50 166.00 62.15 37.85
2025-09-30 169.76 -2.34% 6.29% 62.95 154.98 11,440,752 175.00 177.50 167.00 26.29 73.71
2025-09-29 173.83 10.00% 11.57% 66.03 184.54 17,828,473 159.00 173.83 155.80 100.00 0.00 45.00|16.10.2025
2025-09-26 158.03 -1.03% 2.22% 51.37 163.12 4,383,809 161.00 161.00 157.50 15.14 84.86
2025-09-25 159.67 1.15% 3.02% 48.96 152.94 2,776,316 158.00 162.30 157.54 44.75 55.25
2025-09-24 157.86 -1.36% 4.04% 44.67 166.40 3,068,700 160.10 163.35 157.01 13.41 86.59
2025-09-23 160.04 -0.69% 2.19% 50.35 149.32 2,005,218 163.00 163.00 159.50 15.43 84.57
2025-09-22 161.15 1.85% 5.66% 57.20 170.76 5,597,486 158.80 165.00 156.16 56.45 43.55
2025-09-19 158.22 -1.60% 2.78% 61.45 151.54 1,579,201 160.79 162.20 157.81 9.34 90.66
2025-09-18 160.79 -0.33% 3.13% 65.67 164.90 1,564,969 163.00 165.00 160.00 15.80 84.20
2025-09-17 161.32 -1.49% 3.12% 68.17 156.68 1,969,515 164.90 165.00 160.01 26.25 73.75
2025-09-16 163.76 4.11% 4.86% 67.48 165.96 5,214,156 157.95 165.00 157.35 83.79 16.21
2025-09-15 157.30 1.79% 3.01% 53.65 161.56 2,179,955 154.61 158.64 154.00 71.12 28.88
2025-09-12 154.53 -0.71% 2.49% 41.48 153.04 1,290,662 155.64 156.92 153.11 37.27 62.73
2025-09-11 155.64 0.01% 1.94% 40.33 156.02 1,004,094 155.75 158.00 155.00 21.33 78.67
2025-09-10 155.63 -1.19% 2.52% 36.86 155.26 1,692,447 157.01 158.70 154.80 21.28 78.72
2025-09-09 157.51 -1.17% 3.18% 36.76 156.00 2,143,419 162.00 162.00 157.00 10.20 89.80
2025-09-08 159.37 1.40% 6.04% 37.03 159.02 6,274,424 157.17 166.50 157.01 24.87 75.13
2025-09-05 157.17 -1.99% 4.82% 37.03 159.72 1,762,457 161.00 162.60 155.13 27.31 72.69
2025-09-04 160.36 -0.58% 4.71% 52.15 154.62 3,433,623 162.00 166.49 159.00 18.16 81.84
2025-09-03 161.29 0.92% 2.34% 64.05 166.10 2,094,732 160.00 163.74 160.00 34.49 65.51
2025-09-02 159.82 2.27% 6.70% 64.97 156.48 6,362,121 158.00 165.40 155.01 46.29 53.71
2025-09-01 156.27 4.46% 10.45% 63.12 163.16 6,347,343 150.00 161.25 146.00 67.34 32.66
2025-08-29 149.60 -0.10% 2.35% 60.37 149.38 2,151,672 150.89 152.50 149.00 17.14 82.86
2025-08-28 149.75 1.10% 4.29% 60.63 149.82 3,507,785 148.50 154.50 148.15 25.20 74.80
2025-08-27 148.12 -1.86% 2.76% 58.68 149.68 2,475,014 150.90 151.78 147.70 10.29 89.71
2025-08-26 150.93 -2.51% 4.17% 59.78 146.56 3,581,900 156.25 156.25 150.00 14.88 85.12
2025-08-25 154.81 -3.79% 5.87% 65.95 155.30 3,159,772 160.91 162.84 153.81 11.07 88.93
2025-08-22 160.91 -1.34% 3.41% 73.06 154.32 2,334,299 163.16 165.45 160.00 16.70 83.30
2025-08-21 163.09 -2.16% 5.94% 75.97 167.50 3,343,425 167.45 168.45 159.00 43.28 56.72
2025-08-20 166.69 -1.19% 4.52% 82.01 158.68 5,498,398 168.00 173.50 166.00 9.20 90.80
2025-08-19 168.69 -0.91% 4.01% 82.99 174.70 7,292,427 171.80 174.20 167.49 17.88 82.12
2025-08-18 170.24 1.31% 4.87% 86.59 162.68 11,323,969 170.00 177.50 169.25 12.00 88.00
2025-08-15 168.04 6.17% 6.70% 83.38 177.80 19,881,458 163.06 173.98 163.06 45.60 54.40
2025-08-13 158.28 10.00% 9.54% 76.10 158.28 9,703,734 144.50 158.28 144.50 100.00 0.00
2025-08-12 143.89 2.21% 3.93% 51.97 158.28 1,665,784 140.78 145.50 140.00 70.73 29.27
2025-08-11 140.78 0.25% 1.64% 56.68 129.50 720,900 141.00 142.29 140.00 34.06 65.94
2025-08-08 140.43 1.81% 4.19% 48.60 152.06 2,519,723 137.75 142.74 137.00 59.76 40.24
2025-08-07 137.94 0.09% 1.72% 35.66 128.80 417,321 137.70 139.90 137.54 16.95 83.05
2025-08-06 137.81 -0.52% 1.25% 39.88 147.08 371,432 139.05 139.22 137.50 18.02 81.98
2025-08-05 138.53 -1.28% 0.95% 39.14 128.54 560,708 139.50 139.61 138.30 17.56 82.44
2025-08-04 140.32 1.67% 4.38% 38.68 148.52 1,282,409 139.00 143.00 137.00 55.33 44.67
2025-08-01 138.01 -0.70% 3.59% 32.77 132.12 546,308 139.75 139.85 135.00 62.06 37.94
2025-07-31 138.98 -0.26% 2.31% 31.72 143.90 413,438 140.01 140.68 137.50 46.54 53.46
2025-07-30 139.34 -0.16% 2.47% 30.60 134.06 676,566 139.70 140.90 137.50 54.12 45.88
2025-07-29 139.57 -1.06% 2.08% 28.80 144.62 538,329 141.20 142.00 139.10 16.21 83.79
2025-07-28 141.07 0.88% 1.54% 30.01 134.52 425,010 140.00 142.00 139.84 56.94 43.06
2025-07-25 139.84 -0.82% 2.01% 25.29 147.62 477,960 141.00 141.80 139.00 30.00 70.00
2025-07-24 141.00 -0.57% 0.89% 28.17 132.06 532,760 141.99 142.00 140.75 20.00 80.00
2025-07-23 141.81 -0.94% 2.11% 31.28 149.94 1,110,172 143.98 144.49 141.50 10.37 89.63
2025-07-22 143.16 3.71% 4.98% 30.24 133.68 2,604,571 138.04 144.45 137.60 81.17 18.83
2025-07-21 138.04 -2.15% 2.75% 20.30 152.64 870,765 141.00 141.00 137.22 21.69 78.31
2025-07-18 141.08 -2.71% 3.69% 47.21 123.44 852,549 146.00 146.00 140.80 5.38 94.62
2025-07-17 145.01 1.30% 1.88% 53.82 158.72 1,162,717 143.11 145.80 143.11 70.63 29.37
2025-07-16 143.15 -0.85% 1.40% 51.58 131.30 600,405 144.50 144.50 142.50 32.50 67.50
2025-07-15 144.37 -1.44% 2.44% 52.56 155.00 1,373,927 146.40 147.00 143.50 24.86 75.14
2025-07-14 146.48 -0.11% 0.99% 71.48 133.74 774,639 147.00 147.45 146.00 33.10 66.90
2025-07-11 146.64 -1.21% 3.09% 54.56 159.22 1,031,699 149.25 150.00 145.50 25.33 74.67
2025-07-10 148.44 -0.87% 2.54% 54.30 134.06 640,453 149.75 151.76 148.00 11.70 88.30
2025-07-09 149.75 -1.26% 2.60% 56.68 162.82 787,826 152.99 152.99 149.11 16.49 83.51
2025-07-08 151.66 -0.23% 1.86% 52.46 136.68 836,880 152.00 153.30 150.50 41.43 58.57
2025-07-07 152.01 -0.96% 7.53% 50.30 166.64 892,725 154.00 155.00 144.15 72.44 27.56
2025-07-04 153.48 0.43% 2.43% 51.75 137.38 1,952,977 153.99 156.10 152.40 29.19 70.81
2025-07-03 152.83 0.57% 1.76% 47.33 169.58 1,637,357 152.50 153.60 150.95 70.94 29.06
2025-07-02 151.97 -1.48% 2.76% 45.83 136.08 1,718,129 155.00 155.88 151.70 6.46 93.54
2025-07-01 154.26 1.06% 4.90% 48.43 167.86 2,712,042 153.75 158.40 151.00 44.05 55.95
2025-06-30 152.64 6.87% 7.68% 44.80 140.66 3,255,916 143.01 154.00 143.01 87.63 12.37
2025-06-27 142.83 -0.06% 2.11% 35.71 164.62 1,265,720 143.10 145.00 142.00 27.67 72.33
2025-06-26 142.91 0.41% 3.22% 39.63 121.04 893,324 143.00 147.00 142.42 10.70 89.30
2025-06-25 142.32 -0.51% 2.92% 37.60 164.78 1,112,869 144.16 144.90 140.79 37.23 62.77
2025-06-24 143.05 8.97% 4.73% 36.92 119.86 1,279,779 141.80 144.00 137.50 85.38 14.62
2025-06-23 131.27 -7.82% 8.94% 16.58 166.24 1,456,767 139.00 140.00 128.51 24.02 75.98
2025-06-20 142.41 -1.40% 3.22% 24.17 96.30 403,897 145.00 145.85 141.30 24.40 75.60
2025-06-19 144.43 0.59% 1.66% 24.51 188.52 737,928 144.00 145.98 143.60 34.87 65.13
2025-06-18 143.58 -3.77% 4.71% 19.75 100.34 1,577,886 149.00 149.00 142.30 19.10 80.90
2025-06-17 149.21 -1.64% 2.48% 22.29 186.82 1,090,488 152.00 152.70 149.00 5.68 94.32
2025-06-16 151.70 -0.01% 3.54% 35.28 111.60 348,799 147.56 152.79 147.56 79.16 20.84
2025-06-13 151.71 -2.57% 2.65% 43.64 191.80 1,076,154 155.00 155.00 151.00 17.75 82.25
2025-06-12 155.71 -0.47% 4.68% 46.34 111.62 3,066,122 156.99 162.25 155.00 9.79 90.21
2025-06-11 156.45 0.36% 2.56% 44.77 199.80 1,015,702 157.00 158.97 155.00 36.52 63.48
2025-06-10 155.89 -1.41% 3.65% 44.69 113.10 478,976 157.05 158.80 153.21 47.94 52.06
2025-06-05 158.12 1.52% 1.99% 54.42 198.68 1,967,140 157.48 159.23 156.12 64.31 35.69
2025-06-04 155.75 1.88% 3.50% 51.30 117.56 1,671,659 152.91 156.80 151.50 80.19 19.81
2025-06-03 152.87 -1.04% 2.64% 53.72 193.94 605,016 154.48 155.50 151.50 34.25 65.75
2025-06-02 154.48 -1.05% 2.11% 68.92 111.80 498,036 155.85 157.25 154.00 14.77 85.23
2025-05-30 156.12 -1.26% 2.05% 76.25 197.16 1,149,178 158.33 159.00 155.80 10.00 90.00
2025-05-29 158.12 0.30% 1.90% 63.07 115.08 611,994 157.00 159.99 157.00 37.46 62.54
2025-05-27 157.65 -1.01% 1.72% 52.76 201.16 507,980 159.00 159.90 157.20 16.67 83.33
2025-05-26 159.26 -2.19% 2.21% 51.97 114.14 604,373 162.00 162.00 158.50 21.71 78.29
2025-05-23 162.82 -1.22% 3.61% 54.84 204.38 1,669,807 165.18 167.90 162.05 13.16 86.84
2025-05-22 164.83 2.68% 3.29% 58.13 121.26 4,369,672 162.10 166.40 161.10 70.38 29.62
2025-05-21 160.53 2.84% 4.45% 50.15 208.40 2,406,702 156.00 162.00 155.10 78.70 21.30
2025-05-20 156.09 -1.26% 2.26% 44.81 112.66 617,845 158.50 158.50 155.00 31.14 68.86
2025-05-19 158.08 -1.18% 3.18% 44.61 199.52 491,207 162.00 162.00 157.00 21.60 78.40
2025-05-16 159.96 0.32% 2.94% 44.78 116.64 1,440,499 159.70 163.00 158.35 34.62 65.38
2025-05-15 159.45 2.90% 5.48% 39.73 203.28 2,460,386 156.00 163.50 155.00 52.35 47.65
2025-05-14 154.96 0.05% 2.48% 34.77 115.62 778,814 155.80 157.00 153.20 46.32 53.68
2025-05-13 154.88 3.08% 5.84% 36.49 194.30 2,907,292 162.00 162.00 153.06 20.36 79.64
2025-05-12 150.25 10.00% 0.00% 32.73 115.46 272,474 150.25 150.25 150.25 0.00 100.00
2025-05-09 136.59 7.32% 20.17% 20.10 185.04 2,697,335 129.75 140.00 116.50 85.49 14.51
2025-05-08 127.27 -9.58% 15.05% 16.94 88.14 3,335,096 142.00 145.75 126.68 3.09 96.91
2025-05-07 140.75 -8.20% 5.61% 19.68 166.40 2,270,393 140.08 145.80 138.05 34.84 65.16
2025-05-06 153.32 -1.79% 4.61% 32.75 115.10 945,764 157.20 159.00 152.00 18.86 81.14
2025-05-05 156.12 0.48% 2.60% 37.91 191.54 461,004 158.00 158.00 154.00 53.00 47.00
2025-05-02 155.38 2.14% 3.25% 35.57 120.70 824,246 157.00 159.00 154.00 27.60 72.40
2025-04-30 152.12 -5.09% 7.37% 46.43 190.06 1,444,665 159.99 159.99 149.01 28.32 71.68
2025-04-29 160.28 -2.61% 10.53% 47.19 114.18 4,442,080 164.60 168.00 152.00 51.75 48.25
2025-04-28 164.58 -1.41% 7.59% 49.44 206.38 819,277 167.50 170.00 158.00 54.83 45.17
2025-04-25 166.94 -0.93% 4.21% 44.44 122.78 1,315,209 168.05 170.90 164.00 42.61 57.39
2025-04-24 168.51 -5.42% 6.24% 44.19 211.10 1,561,702 175.00 177.95 167.50 9.67 90.33
2025-04-23 178.16 -2.49% 3.66% 53.11 125.92 1,157,458 183.70 184.25 177.75 6.31 93.69
2025-04-22 182.71 1.41% 3.35% 54.89 230.40 2,573,921 180.17 185.00 179.00 61.83 38.17
2025-04-21 180.17 -0.67% 3.29% 52.46 135.02 900,386 182.00 182.85 177.02 54.03 45.97
2025-04-18 181.39 -1.30% 2.18% 53.36 225.32 1,125,728 184.00 184.95 181.00 9.87 90.13
2025-04-17 183.77 3.56% 4.79% 53.09 137.46 3,270,359 177.01 185.49 177.01 79.72 20.28
2025-04-16 177.45 -1.61% 3.69% 46.31 230.08 1,677,284 181.00 182.50 176.01 22.19 77.81
2025-04-15 180.36 3.78% 4.43% 46.56 124.82 2,409,461 174.04 181.70 174.00 82.60 17.40
2025-04-14 173.79 1.89% 5.60% 41.24 235.90 1,765,625 174.45 176.00 166.66 76.34 23.66
2025-04-11 170.57 -1.49% 3.57% 41.01 111.68 1,731,782 174.52 174.52 168.50 34.39 65.61
2025-04-10 173.15 10.00% 6.13% 43.73 229.46 3,617,190 164.37 173.15 163.15 100.00 0.00