CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 158.45 0.97% 9.42% 26.63 174.86 2,203 159.90 169.63 155.02 23.47 76.53
2026-05-18 156.93 -6.01% 7.38% 21.76 142.04 3,745 165.11 166.44 155.00 16.88 83.12
2026-05-15 166.96 -0.55% 1.68% 25.58 171.82 1,275 167.88 169.00 166.20 27.14 72.86
2026-05-14 167.89 0.90% 8.00% 34.06 162.10 2,605 169.90 174.98 162.02 45.30 54.70
2026-05-13 166.40 -0.21% 8.63% 42.99 173.68 14,987 166.00 175.00 161.10 38.13 61.87
2026-05-12 166.75 -1.35% 2.10% 55.62 159.12 4,665 169.03 170.00 166.50 7.14 92.86
2026-05-11 169.04 -1.60% 2.98% 65.70 174.38 2,736 173.00 173.00 168.00 20.80 79.20
2026-05-08 171.78 -1.28% 7.31% 62.24 163.70 7,462 169.00 175.99 164.00 64.89 35.11
2026-05-07 174.00 0.64% 3.49% 66.12 179.86 17,462 172.50 178.00 172.00 33.34 66.66
2026-05-06 172.90 0.66% 2.94% 65.42 168.14 11,368 172.00 175.00 170.00 58.00 42.00
2026-05-05 171.76 0.30% 3.59% 69.89 177.66 14,464 173.00 173.00 167.01 79.30 20.70
2026-05-04 171.24 1.31% 4.24% 70.03 165.86 37,468 170.00 172.00 165.00 89.14 10.86
2026-04-30 169.02 -1.45% 3.00% 64.78 176.62 5,822 169.00 170.98 166.00 60.65 39.35
2026-04-29 171.51 1.48% 4.29% 67.94 161.42 33,495 169.70 173.39 166.25 73.67 26.33
2026-04-28 169.01 0.02% 6.58% 67.34 181.60 30,227 165.00 175.00 164.20 44.54 55.46
2026-04-27 168.97 0.73% 4.88% 67.30 156.42 15,344 165.50 172.00 164.00 62.12 37.88
2026-04-23 167.74 -4.32% 7.49% 66.41 181.52 36,812 175.50 178.00 165.60 17.26 82.74
2026-04-22 175.32 -2.11% 2.59% 72.24 153.96 29,051 178.16 178.50 174.00 29.33 70.67
2026-04-21 179.09 -2.40% 3.95% 74.69 196.68 95,454 184.00 184.00 177.00 29.86 70.14
2026-04-20 183.50 -1.61% 7.94% 76.52 161.50 249,879 186.22 189.00 175.10 60.43 39.57
2026-04-17 186.51 2.57% 5.07% 80.20 205.50 64,088 181.50 189.24 180.10 70.13 29.87
2026-04-16 181.84 4.81% 6.20% 79.47 167.52 101,689 176.16 184.90 174.10 71.67 28.33
2026-04-15 173.50 8.76% 5.67% 74.06 196.16 355,423 169.25 175.48 166.06 78.98 21.02
2026-04-14 159.53 10.00% 17.28% 70.05 150.84 106,767 145.00 159.53 136.02 100.00 0.00
2026-04-13 145.03 -4.60% 4.90% 63.39 168.22 33,969 145.00 145.65 138.85 90.88 9.12
2026-04-10 152.03 3.35% 6.04% 64.95 121.84 82,375 147.10 155.99 147.10 55.45 44.55
2026-04-09 147.10 -0.21% 5.92% 62.58 182.22 34,804 147.50 150.40 142.00 60.71 39.29
2026-04-08 147.41 10.00% 6.04% 60.57 111.98 47,682 139.01 147.41 139.01 100.00 0.00
2026-04-07 134.01 0.73% 5.38% 50.89 182.84 35,710 132.64 137.00 130.00 57.29 42.71
2026-04-06 133.04 -4.68% 8.66% 56.00 85.18 13,355 134.02 138.00 127.00 54.91 45.09
2026-04-03 139.57 3.36% 9.82% 48.38 180.90 17,559 132.03 145.00 132.03 58.14 41.86
2026-04-02 135.03 0.49% 5.30% 38.42 98.24 10,387 134.59 139.00 132.01 43.21 56.79
2026-04-01 134.37 -0.03% 10.69% 40.30 171.82 14,012 131.00 145.00 131.00 24.07 75.93
2026-03-31 134.41 -0.53% 11.10% 37.09 96.92 21,700 133.97 139.00 125.11 66.95 33.05
2026-03-30 135.13 0.84% 9.31% 35.96 171.90 14,400 133.00 136.79 125.14 85.75 14.25
2026-03-27 134.00 -0.53% 3.42% 28.32 98.36 14,163 134.88 136.00 131.50 55.55 44.45
2026-03-26 134.72 -1.65% 4.58% 29.10 169.64 11,925 137.00 137.00 131.00 62.00 38.00
2026-03-25 136.98 3.08% 4.33% 31.04 99.80 7,449 132.89 137.00 131.31 99.65 0.35
2026-03-24 132.89 1.16% 2.69% 30.36 174.16 8,675 134.90 134.90 131.36 43.22 56.78
2026-03-19 131.36 -2.48% 1.99% 28.86 91.62 4,740 133.10 133.10 130.50 33.08 66.92
2026-03-18 134.70 2.42% 2.64% 28.58 171.10 2,737 135.00 135.49 132.00 77.35 22.65
2026-03-17 131.52 1.38% 2.31% 25.60 98.30 12,082 130.11 133.00 130.00 50.67 49.33
2026-03-16 129.73 -4.16% 10.42% 21.32 164.74 13,848 130.01 135.00 122.26 58.64 41.36
2026-03-13 135.36 1.05% 1.56% 21.45 94.72 7,819 134.90 137.00 134.90 21.91 78.09
2026-03-12 133.96 -1.50% 6.79% 33.60 176.00 25,253 132.00 139.89 131.00 33.30 66.70
2026-03-11 136.00 2.07% 6.11% 33.62 91.92 27,399 135.00 139.00 131.00 62.50 37.50
2026-03-10 133.24 4.72% 13.69% 33.79 180.08 209,698 121.20 137.79 121.20 72.57 27.43
2026-03-09 127.24 -10.00% 10.97% 29.49 86.40 85,923 135.00 141.20 127.24 0.00 100.00
2026-03-06 141.38 -4.87% 11.02% 34.58 168.08 56,997 148.25 150.00 135.11 42.11 57.89
2026-03-05 148.61 1.71% 11.11% 37.17 114.68 125,915 143.10 159.00 143.10 34.65 65.35
2026-03-04 146.11 -3.48% 12.30% 34.58 182.54 23,421 153.00 153.00 136.24 58.89 41.11
2026-03-03 151.38 -1.80% 12.07% 36.37 109.68 44,724 152.63 155.49 138.74 75.46 24.54
2026-03-02 154.16 -9.10% 11.05% 37.88 193.08 129,064 158.06 169.49 152.63 9.07 90.93
2026-02-27 169.59 0.36% 3.59% 50.19 115.24 12,799 169.05 173.00 167.00 43.17 56.83
2026-02-26 168.98 0.76% 6.06% 45.42 223.94 25,488 170.00 175.00 165.00 39.80 60.20
2026-02-25 167.70 2.01% 4.91% 45.07 114.02 25,367 167.44 172.13 164.07 45.04 54.96
2026-02-24 164.40 -0.24% 5.62% 38.39 221.38 29,176 165.56 169.00 160.00 48.89 51.11
2026-02-23 164.80 -2.43% 5.95% 38.90 107.42 18,054 171.70 172.34 162.66 22.11 77.89
2026-02-20 168.91 -0.04% 5.43% 39.86 222.18 26,457 169.11 170.00 161.25 87.54 12.46
2026-02-19 168.97 -4.93% 7.55% 35.91 115.64 57,389 178.98 179.28 166.70 18.05 81.95
2026-02-18 177.74 -2.81% 12.72% 43.91 222.30 219,922 193.00 198.00 175.66 9.31 90.69
2026-02-17 182.88 10.00% 14.30% 45.98 133.18 208,056 167.00 182.88 160.00 100.00 0.00
2026-02-16 166.25 -1.18% 11.77% 17.33 232.58 18,709 168.01 169.40 151.56 82.35 17.65
2026-02-13 168.24 1.83% 7.33% 18.22 99.92 30,189 165.01 174.94 163.00 43.89 56.11
2026-02-12 165.22 -0.03% 4.97% 30.58 236.56 19,749 165.33 169.00 161.00 52.75 47.25
2026-02-11 165.27 -0.30% 1.88% 40.44 93.88 35,384 166.00 168.00 164.90 11.93 88.07
2026-02-10 165.77 -1.03% 3.93% 35.05 236.66 62,760 171.00 171.00 164.54 19.04 80.96
2026-02-09 167.49 -0.46% 6.13% 36.05 94.88 35,630 168.26 171.00 161.12 64.47 35.53
2026-02-06 168.26 -1.02% 3.59% 38.08 240.10 12,838 170.10 173.00 167.00 21.00 79.00
2026-02-04 170.00 -0.04% 2.70% 41.98 96.42 27,939 171.00 171.00 166.50 77.78 22.22
2026-02-03 170.06 0.39% 2.35% 47.21 243.58 27,633 170.00 174.00 170.00 1.50 98.50
2026-02-02 169.40 -2.64% 8.42% 47.15 96.54 34,130 174.03 179.99 166.01 24.25 75.75
2026-01-30 174.00 0.54% 5.08% 51.10 242.26 12,905 177.00 180.00 171.30 31.03 68.97
2026-01-29 173.07 -2.36% 4.41% 50.61 105.74 14,943 177.00 177.50 170.00 40.94 59.06
2026-01-28 177.25 0.12% 2.84% 56.02 240.40 5,208 179.00 182.03 177.00 4.97 95.03
2026-01-27 177.04 -1.55% 9.41% 56.75 114.10 334,350 181.00 186.00 170.00 44.00 56.00
2026-01-26 179.82 -3.22% 6.63% 67.41 239.98 145,269 186.00 190.90 179.03 6.66 93.34
2026-01-23 185.80 0.90% 3.72% 73.27 119.66 4,644 186.00 191.00 184.15 24.10 75.90
2026-01-22 184.15 -1.48% 5.43% 73.78 251.94 17,770 188.97 194.00 184.00 1.50 98.50
2026-01-21 186.92 -1.96% 4.84% 77.43 116.36 15,934 195.00 195.00 186.00 10.22 89.78
2026-01-20 190.65 -0.08% 4.25% 79.69 257.48 19,813 192.00 196.00 188.01 33.04 66.96
2026-01-19 190.81 5.15% 8.53% 80.29 123.82 47,062 184.00 197.00 181.52 60.01 39.99
2026-01-16 181.47 3.95% 4.54% 71.11 257.80 13,734 174.70 182.00 174.10 93.29 6.71
2026-01-15 174.58 -4.37% 8.26% 60.54 105.14 53,985 183.00 186.21 172.00 18.16 81.84
2026-01-14 182.56 -0.09% 2.78% 73.08 244.02 13,659 184.99 185.00 180.00 51.20 48.80
2026-01-13 182.72 0.73% 9.60% 77.20 121.10 109,823 181.40 193.45 176.50 36.70 63.30
2026-01-12 181.40 1.36% 9.37% 72.61 244.34 242,958 180.01 196.86 180.00 8.30 91.70
2026-01-09 178.96 3.16% 8.23% 59.12 118.46 113,419 173.48 183.99 170.00 64.05 35.95
2026-01-08 173.48 0.34% 2.27% 65.28 239.46 52,891 173.49 175.40 171.51 50.64 49.36
2026-01-07 172.89 0.08% 2.61% 70.86 107.50 43,381 174.00 176.49 172.00 19.82 80.18
2026-01-06 172.75 0.21% 2.81% 71.05 238.28 34,336 174.99 174.99 170.20 53.24 46.76
2026-01-05 172.39 0.93% 2.86% 68.06 107.22 31,907 171.03 175.68 170.80 32.58 67.42
2026-01-02 170.80 0.65% 5.68% 68.58 237.56 68,094 170.00 174.38 165.00 61.83 38.17
2026-01-01 169.69 7.66% 6.75% 67.99 104.04 60,479 160.00 170.80 160.00 89.72 10.28
2025-12-31 157.62 -0.56% 0.63% 62.57 235.34 6,142 158.00 158.50 157.50 12.00 88.00
2025-12-30 158.50 1.79% 2.39% 60.73 79.90 25,929 155.77 159.50 155.77 73.19 26.81
2025-12-29 155.71 0.11% 2.90% 59.15 237.10 6,778 156.03 159.50 155.00 15.77 84.23
2025-12-26 155.54 -1.34% 6.48% 59.05 74.32 4,030 158.05 161.79 151.95 36.48 63.52
2025-12-24 157.65 0.66% 3.15% 60.63 236.76 11,888 157.03 161.95 157.00 13.13 86.87
2025-12-23 156.61 -2.18% 2.58% 60.79 78.54 6,329 160.13 160.13 156.10 12.66 87.34
2025-12-22 160.10 -2.65% 3.78% 63.50 234.68 6,012 164.53 164.53 158.53 26.16 73.84
2025-12-19 164.45 0.45% 2.12% 68.07 85.52 8,890 164.03 165.48 162.05 69.97 30.03
2025-12-18 163.72 4.35% 8.33% 68.00 243.38 46,416 157.03 168.99 156.00 59.43 40.57
2025-12-17 156.89 -1.57% 4.10% 62.74 84.06 22,843 160.50 160.99 154.65 35.33 64.67
2025-12-16 159.39 -5.58% 13.29% 65.76 229.72 389,208 174.81 179.00 158.00 6.62 93.38
2025-12-15 168.81 10.00% 8.87% 80.75 89.06 349,643 159.88 168.81 155.05 100.00 0.00
2025-12-12 153.46 9.36% 9.48% 67.59 248.56 516,292 141.00 154.36 141.00 93.26 6.74
2025-12-11 140.33 0.48% 3.64% 36.11 58.36 8,577 141.00 142.00 137.01 66.54 33.46
2025-12-10 139.66 -2.30% 3.57% 39.15 222.30 3,592 142.95 142.95 138.02 33.27 66.73
2025-12-09 142.95 2.11% 2.13% 46.96 57.02 14,585 140.20 142.98 140.00 98.99 1.01
2025-12-08 140.00 -0.14% 2.14% 47.57 228.88 2,441 142.00 142.98 139.98 0.66 99.34
2025-12-05 140.20 0.14% 2.14% 50.41 51.12 6,885 140.00 143.00 140.00 6.67 93.33
2025-12-04 140.00 -2.10% 3.60% 51.35 229.28 5,766 142.03 143.49 138.51 29.92 70.08
2025-12-03 143.00 0.00% 1.96% 65.74 50.72 7,102 143.70 145.80 143.00 0.00 100.00
2025-12-02 143.00 0.00% 0.02% 55.74 235.28 216 143.03 143.03 143.00 0.00 100.00
2025-12-01 143.00 -0.22% 1.65% 55.74 50.72 5,949 143.33 144.90 142.55 19.15 80.85
2025-11-28 143.31 0.92% 0.42% 51.50 235.28 1,721 143.00 143.50 142.90 68.33 31.67
2025-11-27 142.00 -0.41% 0.00% 42.78 51.34 3,100 142.00 142.00 142.00 0.00 100.00
2025-11-26 142.59 0.00% 0.29% 39.56 232.66 2,860 143.00 143.00 142.59 0.00 100.00
2025-11-25 142.59 0.42% 0.49% 52.13 52.52 1,240 142.00 142.70 142.00 84.27 15.73
2025-11-24 142.00 -0.70% 0.01% 46.38 232.66 30,848 141.99 142.01 141.99 50.00 50.00
2025-11-21 143.00 0.00% 1.27% 45.26 51.34 8 142.25 143.80 141.99 50.00 50.00
2025-11-20 143.00 0.70% 0.70% 55.09 234.66 1,611 143.00 143.00 142.00 100.00 0.00
2025-11-19 142.00 -0.79% 3.54% 53.91 51.34 8,052 142.00 146.00 141.01 19.83 80.17
2025-11-18 143.13 -1.63% 5.80% 54.23 232.66 13,350 145.20 145.50 137.52 70.30 29.70
2025-11-17 145.50 1.11% 2.15% 54.63 53.60 31,218 144.00 147.00 143.90 51.61 48.39
2025-11-14 143.90 -0.03% 0.97% 51.22 237.40 1,196 143.94 144.49 143.10 57.53 42.47
2025-11-13 143.94 2.23% 1.37% 54.46 50.40 22,909 142.00 143.95 142.00 99.49 0.51
2025-11-12 140.80 0.53% 0.53% 56.38 237.48 2,298 140.25 141.00 140.25 73.32 26.68
2025-11-11 140.06 0.38% 5.08% 56.20 44.12 29,567 141.00 145.01 138.00 29.39 70.61
2025-11-10 139.53 1.11% 1.37% 52.56 236.00 6,160 141.00 141.41 139.50 1.57 98.43
2025-11-07 138.00 -2.02% 2.90% 48.86 43.06 3,239 140.40 142.00 138.00 0.00 100.00
2025-11-06 140.85 0.00% 0.00% 57.29 232.94 1 141.99 141.99 141.99 0.00 100.00
2025-11-05 140.85 -1.30% 2.30% 58.48 48.76 2,929 144.00 144.00 140.76 2.77 97.23
2025-11-04 142.70 -1.64% 2.69% 50.20 232.94 3,284 143.00 144.95 141.15 40.80 59.20
2025-11-03 145.08 -1.58% 4.24% 52.60 52.46 16,933 146.00 147.00 141.02 67.89 32.11
2025-10-31 147.41 4.29% 6.00% 54.61 237.70 78,368 142.50 150.00 141.51 69.49 30.51
2025-10-30 141.35 -2.03% 2.85% 50.56 57.12 3,541 140.01 144.00 140.01 33.58 66.42
2025-10-29 144.28 -1.22% 5.80% 51.73 225.58 30,890 146.00 146.00 138.00 78.50 21.50
2025-10-28 146.06 5.08% 16.02% 53.49 62.98 72,273 139.70 148.00 127.56 90.51 9.49
2025-10-27 139.00 0.00% 6.59% 43.26 229.14 1,463 138.00 140.70 132.00 80.45 19.55
2025-10-24 139.00 -0.65% 2.87% 41.75 48.86 2,415 139.00 141.97 138.01 25.01 74.99
2025-10-23 139.91 -1.47% 7.49% 45.40 229.14 3,498 141.20 142.00 132.10 78.90 21.10
2025-10-22 142.00 -0.69% 2.28% 49.39 50.68 6,564 142.00 143.40 140.20 56.25 43.75
2025-10-21 142.99 1.85% 2.14% 48.87 233.32 19,694 140.39 143.00 140.00 99.66 0.34
2025-10-20 140.39 3.61% 1.81% 45.38 52.66 16,826 138.00 140.50 138.00 95.60 4.40
2025-10-17 135.50 0.42% 1.56% 36.43 228.12 1,384 134.90 137.00 134.90 28.54 71.46
2025-10-16 134.93 -1.74% 9.87% 35.26 42.88 7,734 137.00 138.00 125.60 75.24 24.76
2025-10-15 137.32 -1.20% 4.22% 36.68 226.98 3,311 138.23 140.70 135.00 40.71 59.29
2025-10-14 138.99 3.53% 3.70% 41.65 47.66 7,368 135.80 140.00 135.00 79.80 20.20
2025-10-13 134.25 0.97% 7.95% 34.62 230.32 11,303 139.00 142.50 132.00 21.43 78.57
2025-10-10 132.96 -6.68% 13.50% 31.31 38.18 14,285 143.70 144.43 127.25 33.24 66.76
2025-10-09 142.48 0.07% 4.21% 50.53 227.74 11,128 142.90 145.90 140.00 42.04 57.96
2025-10-08 142.38 -0.29% 3.23% 48.70 57.22 1,888 143.70 143.70 139.20 70.66 29.34
2025-10-07 142.80 1.39% 2.71% 50.19 227.54 11,099 142.80 144.00 140.20 68.42 31.58
2025-10-06 140.84 -1.32% 1.74% 41.83 58.06 58,036 142.20 143.00 140.55 11.84 88.16
2025-10-03 142.73 -0.21% 3.31% 52.52 223.62 9,982 144.00 144.90 140.26 53.24 46.76
2025-10-02 143.03 -0.69% 1.19% 53.73 61.84 15,610 144.70 144.70 143.00 1.76 98.24
2025-10-01 144.03 -0.93% 2.99% 47.75 224.22 60,473 143.20 145.74 141.51 59.57 40.43
2025-09-30 145.38 1.27% 2.03% 59.92 63.84 15,027 144.90 146.00 143.10 78.62 21.38
2025-09-29 143.55 0.76% 3.11% 53.14 226.92 45,362 142.60 146.47 142.05 33.94 66.06
2025-09-26 142.47 -0.97% 4.47% 59.90 60.18 51,402 143.50 146.80 140.52 31.05 68.95
2025-09-25 143.87 0.08% 1.75% 59.80 224.76 32,153 144.70 145.50 143.00 34.80 65.20
2025-09-24 143.76 -0.31% 4.23% 48.96 62.98 17,057 143.00 147.00 141.04 45.64 54.36
2025-09-23 144.20 -0.01% 2.75% 52.04 224.54 31,443 146.00 147.00 143.06 28.93 71.07
2025-09-22 144.22 -0.80% 3.30% 58.28 63.86 14,843 145.39 147.00 142.31 40.73 59.27
2025-09-19 145.39 0.97% 5.00% 60.96 224.58 30,229 144.00 147.00 140.00 77.00 23.00
2025-09-18 144.00 1.06% 2.28% 58.17 66.20 21,319 144.25 144.25 141.03 92.24 7.76
2025-09-17 142.49 0.00% 3.36% 57.68 221.80 13,247 144.70 144.70 140.00 52.98 47.02
2025-09-16 142.49 0.13% 2.57% 51.73 63.18 4,837 144.67 144.67 141.04 39.94 60.06
2025-09-15 142.31 -0.35% 2.02% 48.73 221.80 11,865 143.98 143.98 141.13 41.41 58.59
2025-09-12 142.81 0.05% 3.34% 47.41 62.82 12,538 142.80 145.00 140.31 53.30 46.70
2025-09-11 142.74 -0.36% 2.62% 47.86 222.80 63,730 143.00 144.70 141.00 47.03 52.97
2025-09-10 143.25 0.87% 3.20% 50.37 62.68 51,418 143.35 145.00 140.50 61.11 38.89
2025-09-09 142.02 0.01% 3.30% 48.21 223.82 29,264 143.80 144.94 140.31 36.93 63.07
2025-09-08 142.00 -1.89% 2.11% 46.73 60.22 19,596 145.00 145.00 142.00 0.00 100.00
2025-09-05 144.73 1.90% 4.13% 48.16 223.78 29,399 140.53 145.37 139.60 88.91 11.09
2025-09-04 142.03 -0.38% 2.00% 36.89 65.68 27,654 141.00 142.80 140.00 72.50 27.50
2025-09-03 142.57 2.67% 1.43% 36.73 218.38 25,681 142.99 142.99 140.98 79.11 20.89
2025-09-02 138.86 -1.02% 2.02% 29.45 66.76 63,877 140.99 140.99 138.20 23.66 76.34
2025-09-01 140.29 -2.73% 3.00% 38.27 210.96 37,137 144.22 144.22 140.02 6.43 93.57
2025-08-29 144.22 0.66% 4.29% 48.25 69.62 77,240 144.89 146.00 140.00 70.33 29.67
2025-08-28 143.28 2.39% 7.66% 44.59 218.82 117,951 141.00 147.49 137.00 59.87 40.13 35.00|14.10.2025
2025-08-27 139.93 -0.02% 1.44% 31.68 67.74 38,707 140.97 141.00 139.00 46.50 53.50
2025-08-26 139.96 -0.14% 2.65% 33.22 212.12 35,198 140.20 141.98 138.32 44.81 55.19
2025-08-25 140.15 0.89% 2.70% 38.90 67.80 35,322 139.70 140.70 137.00 85.13 14.87
2025-08-22 138.91 -1.89% 3.98% 34.54 212.50 56,559 141.85 143.49 138.00 16.58 83.42
2025-08-21 141.59 -0.99% 5.26% 41.70 65.32 78,233 144.00 145.80 138.51 42.25 57.75
2025-08-20 143.00 -0.87% 6.55% 51.14 217.86 51,631 144.90 145.99 137.01 66.70 33.30
2025-08-19 144.26 0.22% 2.81% 55.37 68.14 42,906 145.99 145.99 142.00 56.64 43.36
2025-08-18 143.95 0.64% 4.08% 59.17 220.38 27,399 144.90 146.00 140.27 64.22 35.78
2025-08-15 143.04 0.03% 3.44% 58.25 67.52 8,737 144.90 147.00 142.11 19.02 80.98
2025-08-13 143.00 -0.59% 4.11% 62.70 218.56 55,443 143.00 147.49 141.67 22.85 77.15
2025-08-12 143.85 -1.30% 3.41% 65.29 67.44 25,223 147.88 147.88 143.00 17.42 82.58
2025-08-11 145.74 -2.51% 6.90% 67.21 220.26 62,364 151.00 151.00 141.26 46.00 54.00
2025-08-08 149.49 -0.45% 4.70% 72.15 71.22 102,283 150.00 156.00 149.00 7.00 93.00
2025-08-07 150.16 0.51% 3.35% 66.75 227.76 74,828 150.01 151.00 146.10 82.86 17.14
2025-08-06 149.40 1.90% 4.34% 70.67 72.56 141,512 145.00 151.30 145.00 69.84 30.16
2025-08-05 146.62 1.06% 3.43% 68.57 226.24 31,120 146.00 147.98 143.07 72.30 27.70
2025-08-04 145.08 -0.58% 3.81% 65.90 67.00 46,371 146.00 148.45 143.00 38.17 61.83
2025-08-01 145.93 -1.86% 4.25% 64.35 223.16 83,580 149.90 151.79 145.60 5.33 94.67
2025-07-31 148.70 0.36% 2.65% 67.36 68.70 66,763 149.90 152.00 148.08 15.82 84.18
2025-07-30 148.16 1.47% 5.71% 68.71 228.70 128,112 145.00 150.00 141.90 77.28 22.72
2025-07-29 146.01 -0.67% 3.37% 74.05 67.62 115,965 148.03 148.90 144.05 40.41 59.59
2025-07-28 146.99 0.89% 5.23% 76.30 224.40 61,109 146.00 149.00 141.60 72.84 27.16
2025-07-25 145.70 2.32% 6.41% 75.01 69.58 99,309 143.51 146.90 138.05 86.44 13.56
2025-07-24 142.39 0.68% 1.98% 67.00 221.82 142,858 141.50 144.00 141.20 42.50 57.50
2025-07-23 141.43 1.99% 4.95% 67.68 62.96 386,832 139.10 145.99 139.10 33.82 66.18
2025-07-22 138.67 0.20% 4.45% 66.67 219.90 94,830 137.00 140.00 134.03 77.72 22.28
2025-07-21 138.39 2.52% 6.84% 61.71 57.44 149,690 135.50 139.49 130.56 87.68 12.32
2025-07-18 134.99 0.56% 2.96% 57.53 219.34 46,673 134.20 136.95 133.01 50.25 49.75
2025-07-17 134.24 -0.73% 2.24% 64.06 50.64 45,333 136.00 137.00 134.00 8.00 92.00
2025-07-16 135.23 -1.21% 2.13% 55.65 217.84 50,081 136.85 136.85 134.00 43.16 56.84
2025-07-15 136.89 -2.12% 2.56% 57.32 52.62 70,934 140.00 140.00 136.51 10.89 89.11
2025-07-14 139.86 3.61% 6.39% 62.48 221.16 432,987 136.20 144.90 136.20 42.07 57.93
2025-07-11 134.99 0.33% 2.60% 53.04 58.56 73,764 134.00 137.48 134.00 28.45 71.55
2025-07-10 134.54 -0.39% 3.40% 48.25 211.42 81,161 136.00 136.50 132.01 56.35 43.65
2025-07-09 135.06 -1.18% 2.54% 48.00 57.66 72,256 136.10 137.00 133.60 42.94 57.06
2025-07-08 136.67 -0.96% 2.96% 50.18 212.46 83,987 139.00 139.00 135.01 41.60 58.40
2025-07-07 138.00 1.37% 5.15% 47.62 60.88 431,943 136.50 143.00 136.00 28.57 71.43
2025-07-04 136.13 6.88% 10.24% 46.52 215.12 1,661,573 128.50 139.89 126.90 71.05 28.95
2025-07-03 127.37 0.42% 6.10% 36.78 57.14 395,119 126.84 129.98 122.51 65.06 34.94
2025-07-02 126.84 -0.18% 2.80% 34.95 197.60 37,034 127.11 129.01 125.50 38.18 61.82
2025-07-01 127.07 -2.17% 3.76% 46.43 56.08 63,191 130.03 131.00 126.25 17.26 82.74
2025-06-30 129.89 1.35% 5.44% 58.04 198.06 52,744 129.99 134.99 128.02 26.83 73.17
2025-06-27 128.16 1.28% 2.65% 63.80 61.72 35,812 128.84 129.90 126.55 48.06 51.94
2025-06-26 126.54 -2.13% 4.36% 64.54 194.60 42,908 129.54 130.48 125.03 27.71 72.29
2025-06-25 129.29 -0.24% 1.92% 67.54 58.48 5,186 130.03 130.49 128.03 51.21 48.79
2025-06-24 129.60 5.93% 3.09% 68.95 200.10 32,934 127.00 130.00 126.10 89.74 10.26
2025-06-23 122.35 -5.69% 5.78% 64.68 59.10 39,566 128.00 128.01 121.01 19.14 80.86
2025-06-20 129.73 -0.18% 4.73% 70.84 185.60 130,855 131.00 132.49 126.51 53.85 46.15
2025-06-19 129.97 1.20% 4.88% 68.96 73.86 141,108 131.00 134.25 128.00 31.52 68.48
2025-06-18 128.43 -2.90% 7.10% 68.64 186.08 63,499 132.03 133.99 125.11 37.39 62.61
2025-06-17 132.27 -2.91% 10.40% 71.82 70.78 48,065 135.91 138.00 125.00 55.92 44.08
2025-06-16 136.23 -0.56% 2.13% 74.04 193.76 19,731 139.00 139.00 136.10 4.48 95.52
2025-06-13 137.00 0.37% 6.15% 75.15 78.70 97,871 135.00 138.00 130.00 87.50 12.50
2025-06-12 136.50 -2.76% 5.44% 75.57 195.30 245,489 142.00 142.34 135.00 20.44 79.56
2025-06-11 140.38 0.60% 10.87% 80.27 77.70 1,743,243 139.50 153.00 138.00 15.87 84.13
2025-06-10 139.54 0.88% 2.39% 79.53 203.06 420,798 140.27 140.27 137.00 77.68 22.32
2025-06-05 138.32 -0.85% 10.37% 82.62 76.02 427,610 139.49 149.00 135.00 23.71 76.29
2025-06-04 139.50 6.74% 7.58% 84.67 200.62 1,437,083 139.00 142.00 132.00 75.00 25.00
2025-06-03 130.69 8.38% 9.98% 67.12 78.38 746,271 123.25 132.64 120.60 83.80 16.20
2025-06-02 120.58 9.99% 10.63% 53.47 183.00 349,497 110.03 120.59 109.00 99.91 0.09
2025-05-30 109.63 2.84% 5.61% 38.66 58.16 50,014 107.00 113.00 107.00 43.83 56.17
2025-05-29 106.60 0.57% 2.59% 32.64 161.10 24,843 106.00 107.98 105.25 49.45 50.55
2025-05-27 106.00 2.25% 3.01% 41.03 52.10 20,924 104.03 106.10 103.00 96.77 3.23
2025-05-26 103.67 -0.53% 2.79% 35.31 159.90 22,478 105.99 105.99 103.11 19.45 80.55
2025-05-23 104.22 -1.90% 3.15% 41.25 47.44 46,951 106.24 106.24 103.00 37.65 62.35
2025-05-22 106.24 -1.64% 3.80% 47.91 161.00 54,086 107.70 109.00 105.01 30.83 69.17
2025-05-21 108.01 0.88% 4.25% 49.35 51.48 7,605 107.07 110.50 106.00 44.67 55.33
2025-05-20 107.07 -1.20% 2.83% 47.22 164.54 82,412 109.00 109.00 106.00 35.67 64.33
2025-05-19 108.37 -2.10% 5.13% 48.72 49.60 29,300 112.00 112.50 107.01 24.77 75.23