CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 154.92 0.00% 0.00% 45.81 55.98 7 151.00 151.00 151.00 100.00 0.00
2026-05-18 154.92 0.00% 4.03% 43.97 253.86 115 151.00 151.00 145.15 100.00 0.00
2026-05-15 154.92 0.00% 0.00% 43.97 55.98 11 152.00 152.00 152.00 100.00 0.00
2026-05-14 154.92 0.00% 7.40% 46.12 253.86 135 156.98 156.98 146.17 80.74 19.26
2026-05-13 154.92 0.00% 1.31% 43.97 55.98 105 153.10 154.50 152.50 100.00 0.00
2026-05-12 154.92 0.00% 2.90% 43.35 253.86 46 151.00 155.38 151.00 89.13 10.87
2026-05-11 154.92 1.31% 15.00% 44.06 55.98 1,187 158.99 158.99 138.25 80.37 19.63
2026-05-08 152.91 0.00% 7.46% 39.48 253.86 18 149.01 156.95 146.05 61.11 38.89
2026-05-07 152.91 -3.06% 5.70% 36.35 51.96 1,857 155.00 157.50 149.00 45.99 54.01
2026-05-06 157.74 8.05% 6.63% 40.52 253.86 1,151 150.00 159.94 150.00 77.85 22.15
2026-05-05 145.99 -1.74% 14.29% 26.32 61.62 674 146.00 160.00 140.00 29.97 70.03
2026-05-04 148.58 0.00% 7.00% 26.06 230.36 139 148.60 159.00 148.60 0.00 100.00
2026-04-30 148.58 0.00% 11.67% 26.06 66.80 143 148.58 152.99 137.00 72.73 27.27
2026-04-29 148.58 -6.95% 12.73% 26.44 230.36 2,931 162.00 162.00 143.71 26.61 73.39
2026-04-28 159.68 2.06% 4.97% 38.99 66.80 686 163.00 163.00 155.28 57.00 43.00
2026-04-27 156.46 0.00% 1.23% 29.25 252.56 7 159.95 159.95 158.00 0.00 100.00
2026-04-23 156.46 -0.99% 7.08% 30.59 60.36 167 164.95 164.95 154.05 22.16 77.84
2026-04-22 158.03 0.00% 3.80% 23.02 252.56 125 163.00 163.00 157.04 16.80 83.20
2026-04-21 158.03 -0.97% 5.33% 50.99 63.50 688 158.00 163.90 155.60 29.22 70.78
2026-04-20 159.58 0.00% 4.76% 52.90 252.56 103 164.89 164.89 157.40 29.13 70.87
2026-04-17 159.58 0.97% 6.72% 45.44 66.60 452 160.00 169.69 159.00 5.53 94.47
2026-04-16 158.04 -1.23% 3.80% 48.32 252.56 824 160.00 164.00 158.00 0.61 99.39
2026-04-15 160.00 -0.37% 8.88% 50.26 63.52 410 152.00 165.50 152.00 59.27 40.73
2026-04-14 160.60 0.34% 0.00% 50.88 256.48 236 160.60 160.60 160.60 0.00 100.00
2026-04-13 160.06 -1.20% 1.21% 50.32 64.72 383 162.00 162.00 160.06 0.00 100.00
2026-04-10 162.00 -2.24% 8.76% 56.92 255.40 609 168.95 171.90 158.05 28.57 71.43
2026-04-09 165.72 0.00% 3.76% 61.44 68.60 7 164.00 164.00 158.06 100.00 0.00
2026-04-08 165.72 2.25% 10.69% 52.49 262.84 3,461 158.01 174.89 158.00 45.71 54.29
2026-04-07 162.08 -1.78% 0.62% 47.38 68.60 162 162.01 163.00 162.00 8.02 91.98
2026-04-06 165.01 0.00% 5.77% 59.51 255.56 108 161.00 165.05 156.05 100.00 0.00
2026-04-03 165.01 0.11% 9.03% 59.51 74.46 522 161.00 169.00 155.01 71.46 28.54
2026-04-02 164.83 0.00% 0.00% 55.73 255.56 100 164.00 164.00 164.00 83.00 17.00
2026-04-01 164.83 0.00% 0.00% 50.34 74.10 1 172.83 172.83 172.83 0.00 100.00
2026-03-31 164.83 0.24% 2.17% 54.34 255.56 1,040 165.00 165.00 161.50 95.10 4.90
2026-03-30 164.44 -4.83% 7.66% 52.97 74.10 1,030 168.00 168.00 156.05 70.19 29.81
2026-03-27 172.78 9.92% 4.73% 59.12 254.78 608 167.90 172.80 165.00 99.67 0.33
2026-03-26 157.18 0.00% 12.40% 58.43 90.78 6,237 161.00 172.00 153.02 21.92 78.08
2026-03-25 157.18 -4.14% 13.76% 51.27 223.58 164 160.25 172.00 151.20 28.66 71.34
2026-03-24 163.97 2.64% 10.20% 55.99 90.78 2,685 170.89 170.89 155.07 56.28 43.72
2026-03-19 159.75 0.00% 11.21% 51.14 237.16 20 156.00 167.99 151.05 50.00 50.00
2026-03-18 159.75 0.00% 7.94% 47.41 82.34 40 162.98 163.00 151.01 72.50 27.50
2026-03-17 159.75 0.00% 4.60% 47.41 237.16 9 156.00 158.00 151.05 100.00 0.00
2026-03-16 159.75 3.06% 13.79% 41.29 82.34 225 151.01 165.00 145.01 73.78 26.22
2026-03-13 155.00 0.00% 7.89% 44.11 237.16 14 146.00 157.00 145.52 85.71 14.29
2026-03-12 155.00 -4.90% 7.03% 45.55 72.84 1,409 157.00 157.00 146.69 80.62 19.38
2026-03-11 162.99 -1.13% 5.79% 48.30 237.16 631 155.03 164.00 155.03 88.75 11.25
2026-03-10 164.86 7.56% 22.17% 49.19 88.82 6,048 156.00 168.60 138.00 87.78 12.22
2026-03-09 153.27 0.00% 8.74% 39.47 240.90 19 140.01 150.00 137.95 100.00 0.00
2026-03-06 153.27 -2.57% 11.89% 34.36 65.64 268 155.00 160.00 143.00 60.45 39.55
2026-03-05 157.31 -4.27% 5.77% 43.55 240.90 9,931 161.00 164.00 155.05 25.25 74.75
2026-03-04 164.33 4.02% 14.98% 49.70 73.72 6,101 164.90 165.00 143.50 96.89 3.11
2026-03-03 157.98 -1.06% 20.76% 43.60 254.94 2,154 147.00 173.89 144.00 46.75 53.25
2026-03-02 159.67 0.00% 11.07% 45.57 61.02 57 155.00 160.00 144.05 98.25 1.75
2026-02-27 159.67 9.93% 7.95% 46.77 258.32 3,056 148.01 159.78 148.01 99.05 0.95
2026-02-26 145.25 -6.37% 21.71% 37.98 61.02 14,370 153.00 170.64 140.20 16.59 83.41
2026-02-25 155.13 0.00% 4.75% 42.11 229.48 116 160.00 162.50 155.13 0.00 100.00
2026-02-24 155.13 -1.87% 9.67% 42.19 80.78 674 154.00 164.50 150.00 35.31 64.69
2026-02-23 158.09 -3.49% 3.77% 45.99 229.48 1,019 163.94 163.95 158.00 1.47 98.53
2026-02-20 163.81 0.00% 3.77% 49.44 86.70 3 159.00 165.00 159.00 66.67 33.33
2026-02-19 163.81 -6.61% 11.02% 46.70 240.92 3,989 170.01 179.90 162.05 9.85 90.15
2026-02-18 175.41 5.59% 12.80% 57.71 86.70 20,049 168.99 182.73 162.00 64.69 35.31
2026-02-17 166.12 1.52% 8.25% 49.90 264.12 919 159.00 168.00 155.20 85.31 14.69
2026-02-16 163.63 -1.49% 8.91% 53.69 68.12 1,622 162.60 169.00 155.17 61.16 38.84
2026-02-13 166.10 -0.13% 4.42% 51.24 259.14 8,196 162.21 169.00 161.85 59.44 40.56
2026-02-12 166.31 -2.54% 4.83% 48.87 73.06 1,458 166.00 170.97 163.10 40.81 59.19
2026-02-11 170.64 -6.70% 9.52% 53.34 259.56 5,119 171.00 184.00 168.01 16.45 83.55
2026-02-10 182.89 7.20% 15.35% 56.97 81.72 17,851 162.11 187.00 162.11 83.49 16.51
2026-02-09 170.60 3.44% 8.21% 52.93 284.06 6,690 162.00 171.00 158.02 96.92 3.08
2026-02-06 164.93 -3.52% 5.70% 44.28 57.14 12,136 167.00 167.00 158.00 77.00 23.00
2026-02-04 170.95 1.34% 5.49% 53.95 272.72 10,584 162.10 171.00 162.10 99.44 0.56
2026-02-03 168.69 1.38% 4.96% 51.62 69.18 697 161.01 169.00 161.01 96.13 3.87
2026-02-02 166.39 -0.34% 10.56% 53.57 268.20 8,887 169.00 178.00 161.00 31.71 68.29
2026-01-30 166.95 -0.62% 4.90% 53.05 64.58 8,308 165.00 169.00 161.11 74.01 25.99
2026-01-29 167.99 0.07% 7.30% 57.43 269.32 13,021 164.00 172.75 161.00 59.49 40.51
2026-01-28 167.87 1.95% 5.78% 60.35 66.66 11,103 164.66 169.90 160.61 78.15 21.85
2026-01-27 164.66 0.00% 2.74% 55.94 269.08 36 164.40 165.00 160.60 91.67 8.33
2026-01-26 164.66 -2.64% 5.34% 56.79 60.24 516 168.70 168.70 160.15 52.71 47.29
2026-01-23 169.12 3.13% 5.49% 60.02 269.08 20,604 164.99 173.01 164.00 56.82 43.18
2026-01-22 163.99 -1.36% 10.38% 59.26 69.16 3,478 166.90 169.99 154.00 62.48 37.52
2026-01-21 166.25 5.04% 11.98% 60.05 258.82 8,995 159.99 166.90 149.05 96.35 3.65
2026-01-20 158.28 -3.61% 8.00% 53.42 73.68 4,150 163.10 167.94 155.50 22.34 77.66
2026-01-19 164.21 -2.32% 9.69% 57.54 242.88 13,995 170.00 177.70 162.00 14.08 85.92
2026-01-16 168.11 1.63% 5.50% 63.76 85.54 4,190 162.00 169.86 161.00 80.24 19.76
2026-01-15 165.42 -4.22% 6.13% 60.50 250.68 7,468 173.00 173.00 163.00 24.20 75.80
2026-01-14 172.70 3.61% 8.66% 69.39 80.16 9,974 164.50 173.85 160.00 91.70 8.30
2026-01-13 166.68 -3.43% 18.06% 65.32 265.24 11,171 188.89 188.89 160.00 23.12 76.88
2026-01-12 172.60 4.25% 12.43% 69.90 68.12 36,284 165.55 182.13 162.00 52.66 47.34
2026-01-09 165.57 -0.58% 3.60% 66.02 277.08 3,580 165.01 170.00 164.10 24.92 75.08
2026-01-08 166.53 3.17% 5.49% 66.32 54.06 20,744 164.95 171.00 162.10 49.77 50.23
2026-01-07 161.42 -0.76% 6.73% 60.46 279.00 5,366 156.00 165.49 155.05 61.01 38.99
2026-01-06 162.66 3.71% 4.42% 66.46 43.84 5,070 158.00 164.99 158.00 66.67 33.33
2026-01-05 156.84 3.73% 8.61% 61.39 281.48 21,579 151.00 164.00 151.00 44.92 55.08
2026-01-02 151.20 -2.46% 5.96% 54.76 32.20 10,354 157.94 160.00 151.00 2.22 97.78
2026-01-01 155.02 1.04% 5.33% 55.01 270.20 12,825 150.00 157.99 150.00 62.83 37.17
2025-12-31 153.42 0.00% 2.32% 59.43 39.84 2,820 153.30 153.30 149.82 100.00 0.00
2025-12-30 153.42 2.45% 3.72% 55.70 267.00 4,108 149.75 153.50 148.00 98.54 1.46
2025-12-29 149.75 -0.83% 3.27% 47.48 39.84 4,253 148.15 153.00 148.15 32.99 67.01
2025-12-26 151.00 -1.61% 8.93% 53.58 259.66 2,244 150.01 154.90 142.20 69.30 30.70
2025-12-24 153.47 -0.58% 3.22% 58.81 42.34 448 150.11 154.95 150.11 69.42 30.58
2025-12-23 154.36 2.90% 3.72% 55.34 264.60 6,127 152.00 157.65 152.00 41.77 58.23
2025-12-22 150.01 -1.18% 1.33% 52.57 44.12 2,584 151.95 152.00 150.00 0.50 99.50
2025-12-19 151.80 1.57% 9.08% 54.88 255.90 4,079 152.00 154.95 142.05 75.58 24.42
2025-12-18 149.46 -0.36% 3.26% 46.81 47.70 952 150.02 152.83 148.00 30.25 69.75
2025-12-17 150.00 -1.54% 1.97% 50.25 251.22 553 152.95 152.95 150.00 0.00 100.00
2025-12-16 152.35 0.80% 1.98% 55.45 48.78 2,655 151.00 152.98 150.01 78.79 21.21
2025-12-15 151.14 -0.49% 1.95% 54.06 255.92 1,408 152.99 152.99 150.07 36.65 63.35
2025-12-12 151.89 -0.66% 2.63% 54.21 46.36 620 152.05 152.05 148.15 95.97 4.03
2025-12-11 152.90 3.26% 3.31% 59.60 257.42 2,612 150.94 152.90 148.00 100.00 0.00
2025-12-10 148.07 0.00% 4.55% 61.05 48.38 28 148.10 152.64 146.00 32.14 67.86
2025-12-09 148.07 0.00% 0.03% 50.56 247.76 4 148.10 148.15 148.10 0.00 100.00
2025-12-08 148.07 -2.42% 1.35% 49.02 48.38 863 150.00 150.00 148.00 3.48 96.52
2025-12-05 151.74 3.52% 11.01% 47.06 247.76 2,232 149.65 157.75 142.11 61.56 38.44
2025-12-04 146.58 -1.63% 3.21% 41.63 55.72 1,580 148.00 149.70 145.05 32.91 67.09
2025-12-03 149.01 -1.74% 1.31% 49.06 237.44 2,385 150.00 150.95 149.00 0.50 99.50
2025-12-02 151.65 2.37% 4.78% 47.83 60.58 2,544 151.95 151.95 145.02 95.68 4.32
2025-12-01 148.14 1.05% 0.57% 44.22 242.72 602 148.85 148.85 148.00 16.45 83.55
2025-11-28 146.60 -2.22% 2.05% 45.23 53.56 565 149.51 149.51 146.50 3.36 96.64
2025-11-27 149.93 1.30% 5.30% 47.25 239.64 2,332 152.95 152.95 145.25 60.76 39.24
2025-11-26 148.00 -0.10% 6.96% 41.53 60.22 552 151.99 151.99 142.10 59.60 40.40
2025-11-25 148.15 -2.49% 5.14% 43.23 235.78 1,608 152.35 152.45 145.00 42.29 57.71
2025-11-24 151.94 1.43% 2.33% 52.07 60.52 1,027 151.00 153.49 150.00 55.60 44.40
2025-11-21 149.80 1.22% 4.48% 47.91 243.36 4,509 148.00 151.49 145.00 73.96 26.04
2025-11-20 148.00 0.00% 3.36% 43.72 56.24 3,766 150.00 152.98 148.00 0.00 100.00
2025-11-19 148.00 -0.43% 3.38% 40.65 239.76 2,513 150.00 153.00 148.00 0.00 100.00
2025-11-18 148.64 2.52% 6.56% 42.63 56.24 1,525 148.00 156.75 147.10 15.93 84.07
2025-11-17 144.99 4.60% 6.89% 40.20 241.04 4,431 148.00 149.65 140.00 51.70 48.30
2025-11-14 138.62 -6.01% 12.58% 38.89 48.94 226 145.00 149.75 133.02 33.63 66.37
2025-11-13 147.49 -1.09% 4.73% 41.41 228.30 1,393 153.95 153.95 147.00 7.04 92.96
2025-11-12 149.11 -3.80% 4.03% 41.79 66.68 5,752 155.00 155.00 149.00 1.83 98.17
2025-11-11 155.00 0.00% 6.90% 48.83 231.54 34 155.00 155.00 145.00 100.00 0.00
2025-11-10 155.00 3.33% 0.68% 50.99 78.46 701 156.05 156.05 155.00 0.00 100.00
2025-11-07 150.00 -2.60% 5.34% 44.78 231.54 1,773 153.00 155.90 148.00 25.32 74.68
2025-11-06 154.00 0.00% 2.57% 53.29 68.46 4,017 152.00 155.90 152.00 51.28 48.72
2025-11-05 154.00 1.63% 3.33% 53.45 239.54 3,905 155.00 156.80 151.74 44.66 55.34
2025-11-04 151.53 -0.73% 5.30% 49.47 68.46 243 152.02 157.98 150.03 18.93 81.07
2025-11-03 152.65 -2.61% 5.92% 45.45 234.60 6,541 158.00 161.00 152.00 7.22 92.78
2025-10-31 156.74 0.92% 5.85% 49.17 70.70 7,394 158.90 161.99 153.04 41.34 58.66
2025-10-30 155.31 3.77% 3.24% 46.54 242.78 16,050 158.00 158.99 154.00 26.26 73.74
2025-10-29 149.67 -1.60% 7.36% 35.54 67.84 2,141 159.00 159.00 148.10 14.39 85.61
2025-10-28 152.10 -1.90% 2.63% 35.19 231.50 1,137 155.50 155.99 152.00 2.46 97.54
2025-10-27 155.05 -2.67% 9.32% 38.16 72.70 1,542 157.00 161.00 147.27 56.68 43.32
2025-10-24 159.30 1.02% 12.22% 39.93 237.40 4,794 155.21 162.95 145.21 79.43 20.57
2025-10-23 157.69 0.74% 3.08% 37.52 81.20 1,307 154.00 157.72 153.00 99.39 0.61
2025-10-22 156.53 3.37% 3.27% 34.14 234.18 1,987 153.00 157.70 152.70 76.60 23.40
2025-10-21 151.43 -3.42% 4.19% 20.15 78.88 795 155.20 156.50 150.20 19.50 80.50
2025-10-20 156.79 -0.71% 3.18% 29.24 223.98 1,088 159.95 159.95 155.02 35.94 64.06
2025-10-17 157.91 1.12% 3.92% 38.14 89.60 4,486 155.00 159.00 153.00 81.83 18.17
2025-10-16 156.16 1.42% 3.83% 34.73 226.22 4,251 154.00 159.90 154.00 36.60 63.40
2025-10-15 153.98 -0.64% 7.92% 30.13 86.10 9,172 154.56 156.65 145.15 76.79 23.21
2025-10-14 154.97 2.72% 5.26% 32.88 221.86 4,820 150.01 157.90 150.01 62.86 37.14
2025-10-13 150.86 0.11% 12.84% 23.19 88.08 2,117 150.06 159.44 141.30 52.72 47.28
2025-10-10 150.69 -0.88% 21.89% 24.41 213.64 2,150 152.80 167.00 137.01 45.63 54.37
2025-10-09 152.03 -3.34% 7.73% 27.94 87.74 6,330 157.70 161.60 150.00 17.50 82.50
2025-10-08 157.29 -0.15% 4.89% 31.38 216.32 5,364 157.52 159.95 152.50 64.30 35.70
2025-10-07 157.52 -0.64% 7.10% 31.19 98.26 3,081 159.64 159.64 149.05 79.97 20.03
2025-10-06 158.54 -2.59% 4.49% 30.84 216.78 7,874 163.00 163.00 156.00 36.28 63.72
2025-10-03 162.75 -1.74% 7.18% 40.46 100.30 6,421 164.10 164.10 153.11 87.71 12.29
2025-10-02 165.64 0.23% 1.65% 45.68 225.20 2,971 165.70 166.70 164.00 60.75 39.25
2025-10-01 165.26 -1.40% 2.26% 41.42 106.08 1,403 167.76 167.76 164.05 32.64 67.36
2025-09-30 167.60 0.01% 3.66% 39.27 224.44 9,633 170.00 170.00 164.00 60.00 40.00
2025-09-29 167.58 -1.00% 3.59% 38.15 110.76 3,128 169.00 173.00 167.00 9.65 90.35
2025-09-26 169.27 -4.34% 4.98% 45.07 224.40 9,766 176.90 176.90 168.51 9.06 90.94
2025-09-25 176.95 1.89% 12.02% 55.56 114.14 32,324 174.00 185.00 165.15 59.44 40.56
2025-09-24 173.67 3.06% 5.88% 55.32 239.76 13,809 169.50 174.70 165.00 89.38 10.62
2025-09-23 168.51 -0.65% 3.59% 40.94 107.58 5,027 173.00 173.00 167.00 25.16 74.84
2025-09-22 169.62 -0.97% 5.91% 50.96 229.44 4,449 170.26 173.70 164.00 57.95 42.05
2025-09-19 171.28 0.76% 5.20% 47.61 109.80 2,570 174.65 179.00 170.15 12.76 87.24
2025-09-18 169.98 -2.70% 5.36% 47.27 232.76 8,425 177.00 177.00 168.00 21.99 78.01
2025-09-17 174.70 0.51% 5.26% 50.16 107.20 1,293 174.80 179.99 171.00 41.14 58.86
2025-09-16 173.81 0.98% 2.94% 46.99 242.20 8,332 175.00 175.00 170.01 76.15 23.85
2025-09-15 172.12 -0.16% 2.33% 41.45 105.42 798 175.00 175.00 171.01 27.82 72.18
2025-09-12 172.39 -0.27% 3.79% 44.02 238.82 341 175.00 178.00 171.50 13.78 86.22
2025-09-11 172.86 -0.85% 3.95% 46.34 105.96 4,365 175.00 177.99 171.22 24.22 75.78
2025-09-10 174.34 2.23% 3.85% 45.65 239.76 3,565 172.00 175.00 168.51 89.82 10.18
2025-09-09 170.54 0.88% 7.61% 44.95 108.92 872 174.80 180.95 168.15 18.69 81.31
2025-09-08 169.05 -2.03% 5.55% 40.55 232.16 2,520 173.70 177.95 168.60 4.80 95.20
2025-09-05 172.56 -2.64% 8.22% 43.37 105.94 2,452 179.80 179.80 166.15 46.94 53.06
2025-09-04 177.24 -0.72% 3.97% 46.95 239.18 1,898 179.80 181.95 175.00 32.24 67.76
2025-09-03 178.52 2.54% 11.77% 50.10 115.30 11,226 171.00 180.00 161.05 92.19 7.81
2025-09-02 174.09 1.13% 3.52% 44.61 241.74 977 175.99 175.99 170.00 68.27 31.73
2025-09-01 172.15 1.80% 4.17% 40.28 106.44 2,552 173.00 174.50 167.51 66.38 33.62
2025-08-29 169.10 -4.32% 8.35% 37.84 237.86 5,728 179.00 179.00 165.20 28.26 71.74
2025-08-28 176.74 4.82% 10.84% 42.27 100.34 3,100 178.00 184.00 166.00 59.68 40.32
2025-08-27 168.61 -3.08% 3.87% 34.64 253.14 6,106 172.00 174.50 168.00 9.38 90.62
2025-08-26 173.96 0.54% 2.35% 38.16 84.08 1,295 174.00 174.00 170.00 99.00 1.00
2025-08-25 173.02 -0.87% 3.44% 40.33 263.84 5,757 175.85 175.85 170.00 51.62 48.38
2025-08-22 174.53 -1.43% 7.56% 38.64 82.20 9,596 182.85 182.85 170.00 35.25 64.75
2025-08-21 177.07 -2.67% 3.04% 38.22 266.86 3,453 181.20 181.20 175.86 22.65 77.35
2025-08-20 181.93 1.35% 4.94% 43.51 87.28 25,252 183.50 189.95 181.01 10.29 89.71
2025-08-19 179.51 1.22% 3.00% 37.60 276.58 3,132 179.00 183.35 178.01 28.10 71.90
2025-08-18 177.34 -1.34% 3.85% 31.19 82.44 756 177.06 183.87 177.06 4.10 95.90
2025-08-15 179.74 1.70% 5.61% 31.08 272.24 2,837 184.00 184.00 174.22 56.43 43.57
2025-08-13 176.74 -2.46% 6.66% 29.37 87.24 1,916 182.50 182.50 171.10 49.48 50.52
2025-08-12 181.20 0.28% 1.66% 26.30 266.24 302 184.00 184.00 181.00 6.62 93.38
2025-08-11 180.69 0.00% 2.50% 24.17 96.16 131 180.10 182.70 178.25 54.96 45.04
2025-08-08 180.69 1.28% 2.73% 23.89 265.22 1,174 181.99 183.00 178.13 52.56 47.44
2025-08-07 178.41 -0.88% 3.93% 17.50 96.16 1,393 178.00 185.00 178.00 5.89 94.11
2025-08-06 180.00 -1.64% 3.37% 21.87 260.66 1,022 184.00 184.00 178.00 33.37 66.63
2025-08-05 183.01 0.47% 2.18% 22.36 99.34 1,562 181.20 184.18 180.25 70.23 29.77
2025-08-04 182.15 -1.10% 7.32% 17.69 266.68 4,561 184.17 188.88 176.00 47.75 52.25
2025-08-01 184.17 1.39% 5.70% 16.76 97.62 3,408 181.65 192.00 181.65 24.35 75.65
2025-07-31 181.65 -0.78% 5.54% 33.49 270.72 1,374 180.05 184.80 175.10 67.54 32.46
2025-07-30 183.08 1.29% 12.90% 48.09 92.58 5,288 179.00 198.81 176.10 30.73 69.27
2025-07-29 180.74 -1.77% 9.14% 47.45 273.58 4,424 184.00 186.80 171.15 61.28 38.72
2025-07-28 184.00 -1.60% 1.88% 49.27 87.90 10,904 186.75 187.46 184.00 0.00 100.00
2025-07-25 186.99 0.11% 3.31% 49.12 280.10 3,487 186.00 187.00 181.00 99.83 0.17
2025-07-24 186.79 -0.99% 9.59% 49.26 93.88 5,104 191.95 191.95 175.15 69.28 30.72
2025-07-23 188.66 -1.46% 6.32% 50.34 279.70 6,584 194.94 196.70 185.01 31.23 68.77
2025-07-22 191.46 -1.31% 2.63% 51.50 97.62 6,032 195.00 195.00 190.00 29.19 70.81
2025-07-21 194.00 1.09% 4.50% 51.90 285.30 2,824 192.01 197.50 189.00 58.82 41.18
2025-07-18 191.91 -4.37% 6.46% 51.47 102.70 15,820 201.00 202.27 190.00 15.57 84.43
2025-07-17 200.67 -0.99% 5.64% 66.48 281.12 11,681 202.20 206.00 195.01 51.50 48.50
2025-07-16 202.68 -0.25% 1.38% 60.91 120.22 3,340 202.30 205.00 202.20 17.16 82.84
2025-07-15 203.18 -2.39% 5.94% 59.11 285.14 8,919 210.44 214.00 202.00 9.83 90.17
2025-07-14 208.15 1.02% 5.40% 62.63 121.22 17,925 206.20 212.90 202.00 56.42 43.58
2025-07-11 206.04 -0.96% 3.96% 59.38 295.08 14,160 208.00 210.00 202.00 50.50 49.50
2025-07-10 208.03 -3.68% 5.10% 55.10 117.00 33,087 216.50 216.50 206.00 19.33 80.67
2025-07-09 215.98 -2.23% 6.72% 65.26 299.06 98,814 220.00 229.44 215.00 6.79 93.21
2025-07-08 220.90 8.03% 14.18% 72.47 132.90 650,067 205.67 224.93 197.00 85.57 14.43
2025-07-07 204.48 9.72% 10.74% 65.64 308.90 400,196 186.50 205.00 185.11 97.39 2.61
2025-07-04 186.36 0.70% 1.51% 58.97 100.06 13,053 187.00 188.00 185.20 41.43 58.57
2025-07-03 185.06 -0.07% 2.70% 62.71 272.66 3,862 188.00 190.00 185.00 1.19 98.81
2025-07-02 185.19 -1.72% 5.49% 59.18 97.46 13,564 189.86 189.89 180.00 52.48 47.52
2025-07-01 188.44 0.23% 7.13% 66.23 272.92 1,628 187.21 190.70 178.00 82.19 17.81
2025-06-30 188.00 -0.06% 3.68% 63.61 103.96 11,890 189.00 193.00 186.15 27.01 72.99
2025-06-27 188.11 -0.52% 3.45% 66.43 272.04 7,692 189.10 191.90 185.50 40.78 59.22
2025-06-26 189.10 -1.02% 3.70% 67.62 104.18 9,011 192.99 194.97 188.01 15.66 84.34
2025-06-25 191.04 0.74% 4.10% 66.95 274.02 45,620 193.75 197.80 190.01 13.22 86.78
2025-06-24 189.63 10.00% 7.74% 69.20 108.06 53,935 176.00 189.63 176.00 100.00 0.00
2025-06-23 172.39 -5.40% 7.06% 58.21 271.20 14,754 182.05 182.05 170.04 19.57 80.43
2025-06-20 182.24 -1.81% 5.97% 66.27 73.58 4,902 190.94 190.95 180.20 18.97 81.03
2025-06-19 185.59 0.40% 5.26% 70.51 290.90 32,215 185.01 194.75 185.01 5.95 94.05
2025-06-18 184.85 -1.91% 1.63% 72.44 80.28 20,532 187.00 187.00 184.00 28.33 71.67
2025-06-17 188.45 -4.69% 8.98% 74.11 289.42 51,724 197.73 201.61 185.00 20.77 79.23
2025-06-16 197.72 7.98% 8.88% 78.74 87.48 364,087 185.00 201.42 185.00 77.47 22.53
2025-06-13 183.11 9.08% 12.59% 76.69 307.96 93,646 165.00 184.65 164.00 92.54 7.46
2025-06-12 167.86 -2.15% 6.66% 73.74 58.26 18,735 171.00 174.92 164.00 35.35 64.65
2025-06-11 171.55 0.60% 4.12% 75.93 277.46 87,440 175.00 177.00 170.00 22.14 77.86
2025-06-10 170.53 6.32% 13.02% 75.80 65.64 35,830 156.51 176.43 156.10 70.98 29.02
2025-06-05 160.39 -3.57% 12.72% 75.65 275.42 94,744 169.89 175.00 155.25 26.02 73.98
2025-06-04 166.32 10.00% 10.00% 76.03 45.36 100,799 151.20 166.32 151.20 100.00 0.00
2025-06-03 151.20 -2.88% 6.67% 65.04 287.28 5,701 157.70 160.00 150.00 12.00 88.00
2025-06-02 155.68 6.67% 12.77% 67.05 15.12 43,680 142.00 159.00 141.00 81.55 18.45
2025-05-30 145.94 1.86% 6.43% 63.77 296.24 18,111 149.00 149.00 140.00 66.00 34.00
2025-05-29 143.28 -2.21% 14.30% 63.88 -4.36 63,324 146.52 161.17 141.01 11.26 88.74
2025-05-27 146.52 8.12% 19.24% 67.15 290.92 37,320 135.51 149.06 125.01 89.44 10.56
2025-05-26 135.51 -9.50% 18.71% 55.92 2.12 32,711 159.98 159.98 134.77 2.93 97.07
2025-05-23 149.74 10.00% 0.01% 64.38 268.90 22,387 149.74 149.74 149.73 100.00 0.00
2025-05-22 136.13 10.00% 0.00% 48.35 30.58 12,909 136.13 136.13 136.13 0.00 100.00
2025-05-21 123.75 10.00% 6.77% 39.70 241.68 11,216 115.90 123.75 115.90 100.00 0.00
2025-05-20 112.50 0.11% 0.00% 27.44 5.82 1,000 112.50 112.50 112.50 0.00 100.00
2025-05-19 112.38 0.00% 5.39% 25.41 219.18 110 110.10 115.98 110.05 39.09 60.91