CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 206.62 1.14% 1.20% 30.93 -33.60 2,717,629 205.90 207.47 205.01 65.45 34.55
2026-05-18 204.29 -2.64% 2.52% 26.92 446.84 2,500,108 209.00 209.00 203.86 8.37 91.63
2026-05-15 209.82 -0.44% 1.15% 26.94 -38.26 2,814,950 210.74 211.30 208.89 38.59 61.41
2026-05-14 210.75 -0.32% 1.64% 34.03 457.90 1,992,449 212.40 213.55 210.10 18.84 81.16
2026-05-13 211.43 -1.11% 2.44% 40.59 -36.40 1,661,164 213.20 215.95 210.80 12.23 87.77
2026-05-12 213.81 -0.78% 1.63% 50.75 459.26 1,320,599 215.00 216.47 213.00 23.34 76.66
2026-05-11 215.49 -0.48% 1.12% 57.12 -31.64 861,027 216.01 216.39 214.00 62.34 37.66
2026-05-08 216.53 -0.50% 1.51% 51.71 462.62 2,336,464 216.00 218.24 215.00 47.22 52.78
2026-05-07 217.62 -1.34% 2.85% 52.86 -29.56 5,452,878 221.49 221.75 215.60 32.85 67.15
2026-05-06 220.57 2.86% 2.77% 51.41 464.80 6,402,549 216.92 221.99 216.00 76.29 23.71
2026-05-05 214.43 -3.75% 2.06% 59.27 -23.66 3,237,624 216.75 216.89 212.51 43.84 56.16
2026-05-04 222.79 1.04% 1.89% 65.88 452.52 3,573,076 222.51 226.00 221.80 23.57 76.43
2026-04-30 220.49 -1.09% 2.57% 66.28 -6.94 4,421,406 220.50 221.85 216.30 75.50 24.50
2026-04-29 222.92 -0.70% 1.70% 67.98 447.92 2,104,863 225.00 226.00 222.22 18.52 81.48
2026-04-28 224.50 -0.44% 1.01% 64.33 -2.08 3,475,920 224.00 226.00 223.75 33.33 66.67
2026-04-27 225.49 -0.42% 1.10% 67.25 451.08 2,463,577 227.00 227.47 225.00 19.84 80.16
2026-04-23 226.43 -0.69% 2.36% 68.80 -0.10 3,327,782 227.88 229.50 224.21 41.97 58.03
2026-04-22 228.00 1.62% 4.79% 67.99 452.96 10,044,486 224.00 230.80 220.25 73.46 26.54 50.00|06.05.2026
2026-04-21 224.37 -0.28% 1.97% 66.10 3.04 3,302,340 226.00 227.40 223.00 31.14 68.86
2026-04-20 224.99 -2.39% 4.77% 60.88 445.70 7,241,128 227.10 229.97 219.51 52.39 47.61
2026-04-17 230.49 1.92% 2.88% 67.70 4.28 7,131,310 227.89 232.50 226.00 69.08 30.92
2026-04-16 226.15 2.20% 2.57% 67.07 456.70 8,861,351 223.00 228.74 223.00 54.88 45.12
2026-04-15 221.29 3.92% 4.00% 63.76 -4.40 11,148,884 217.99 224.75 216.11 59.95 40.05
2026-04-14 212.94 3.12% 2.29% 62.14 446.98 4,673,994 209.50 214.30 209.50 71.67 28.33
2026-04-13 206.50 -3.57% 2.79% 61.08 -21.10 4,407,238 208.00 210.98 205.26 21.68 78.32
2026-04-10 214.15 0.23% 1.59% 59.66 434.10 4,891,533 214.89 216.90 213.50 19.12 80.88
2026-04-09 213.66 -2.25% 3.04% 58.29 -5.80 6,991,700 217.00 217.00 210.60 47.81 52.19
2026-04-08 218.57 10.00% 2.57% 58.15 433.12 11,591,956 218.57 218.57 213.10 100.00 0.00
2026-04-07 198.70 0.14% 2.28% 43.77 4.02 3,921,445 198.50 199.54 195.10 81.08 18.92
2026-04-06 198.42 1.64% 4.47% 55.44 393.38 4,338,807 196.50 201.00 192.40 70.00 30.00
2026-04-03 195.21 -0.25% 3.12% 43.96 3.46 2,261,899 192.51 198.50 192.50 45.17 54.83
2026-04-02 195.69 -2.92% 3.35% 39.59 386.96 3,118,514 197.00 197.40 191.00 73.28 26.72
2026-04-01 201.57 2.60% 3.04% 48.87 4.42 7,465,461 201.99 205.88 199.80 29.11 70.89
2026-03-31 196.47 1.09% 2.78% 45.54 398.72 3,203,661 195.50 199.40 194.00 45.74 54.26
2026-03-30 194.35 -1.32% 4.26% 48.39 -5.78 4,708,778 196.02 196.70 188.66 70.77 29.23
2026-03-27 196.94 -0.31% 3.02% 41.92 394.48 3,152,694 198.00 201.18 195.28 28.14 71.86
2026-03-26 197.55 -3.78% 4.17% 41.88 -0.60 5,087,772 205.00 205.00 196.80 9.15 90.85
2026-03-25 205.31 3.82% 4.32% 48.35 395.70 6,405,863 200.26 207.25 198.66 77.42 22.58
2026-03-24 197.75 1.32% 4.06% 45.24 14.92 5,118,368 201.00 203.98 196.02 21.73 78.27
2026-03-19 195.18 -0.99% 4.06% 43.21 380.58 3,520,641 194.99 197.98 190.25 63.78 36.22
2026-03-18 197.13 2.39% 3.38% 42.08 9.78 2,908,602 193.20 198.49 192.00 79.04 20.96
2026-03-17 192.52 2.20% 2.07% 40.38 384.48 3,487,803 192.49 192.90 188.99 90.28 9.72
2026-03-16 188.38 -4.85% 5.77% 36.84 0.56 5,978,964 195.10 197.90 187.10 11.85 88.15
2026-03-13 197.98 -0.81% 3.50% 43.43 376.20 3,548,637 198.01 200.25 193.47 66.52 33.48
2026-03-12 199.59 -2.50% 2.47% 43.90 19.76 4,897,401 202.00 203.90 198.98 12.40 87.60
2026-03-11 204.70 -1.17% 3.17% 43.83 379.42 2,687,429 207.13 209.95 203.50 18.60 81.40
2026-03-10 207.13 9.52% 5.07% 44.15 29.98 4,797,445 204.00 208.04 198.00 90.94 9.06
2026-03-09 189.13 -8.78% 4.50% 34.66 384.28 9,293,459 195.00 195.00 186.60 30.12 69.88
2026-03-06 207.33 -5.28% 3.83% 41.53 -6.02 3,346,350 214.00 214.00 206.11 15.46 84.54
2026-03-05 218.89 7.15% 7.26% 46.93 420.68 7,989,535 206.00 220.00 205.11 92.55 7.45
2026-03-04 204.28 -1.29% 2.44% 36.07 17.10 4,047,230 206.50 207.45 202.50 35.96 64.04
2026-03-03 206.96 4.34% 4.35% 34.87 391.46 7,040,337 200.10 208.80 200.10 78.85 21.15
2026-03-02 198.35 -9.89% 6.51% 28.16 22.46 11,241,219 198.11 211.00 198.11 1.86 98.14
2026-02-27 220.12 -0.33% 3.21% 39.40 374.24 3,882,697 220.00 225.00 218.01 30.19 69.81
2026-02-26 220.84 5.09% 7.83% 42.52 66.00 8,530,019 210.21 223.40 207.17 84.23 15.77
2026-02-25 210.15 -0.43% 3.47% 33.51 375.68 3,240,960 213.00 216.25 208.99 15.98 84.02
2026-02-24 211.06 -1.48% 4.60% 30.45 44.62 8,917,386 214.40 216.00 206.50 48.00 52.00 50.00|09.03.2025
2026-02-23 214.24 -2.61% 4.88% 31.04 377.50 2,845,904 219.50 222.35 212.00 21.64 78.36
2026-02-20 219.98 0.24% 2.04% 31.44 50.98 2,967,464 220.01 222.00 217.56 54.50 45.50
2026-02-19 219.46 -2.83% 4.13% 29.70 388.98 5,245,724 226.50 227.00 218.00 16.22 83.78
2026-02-18 225.84 4.25% 4.13% 38.59 49.94 5,772,707 217.51 226.49 217.51 92.76 7.24
2026-02-17 216.63 -0.05% 2.26% 31.81 401.74 3,400,722 218.00 219.00 214.15 51.13 48.87
2026-02-16 216.73 -2.40% 3.78% 31.92 31.52 5,798,215 223.05 223.10 214.98 21.55 78.45
2026-02-13 222.05 -0.63% 1.87% 34.09 401.94 4,190,941 223.50 224.60 220.48 38.11 61.89
2026-02-12 223.46 -1.89% 2.97% 42.39 42.16 3,388,229 228.00 228.60 222.00 22.12 77.88
2026-02-11 227.77 0.83% 1.77% 52.67 404.76 2,858,785 227.00 229.50 225.51 56.64 43.36
2026-02-10 225.89 0.41% 1.11% 49.93 50.78 2,068,039 225.40 227.50 225.00 35.60 64.40
2026-02-09 224.97 -1.70% 3.86% 46.12 401.00 5,475,323 230.00 231.50 222.90 24.07 75.93
2026-02-06 228.87 -2.43% 3.57% 49.26 48.94 6,801,184 234.00 234.58 226.50 29.33 70.67
2026-02-04 234.58 0.03% 1.38% 51.45 408.80 4,577,886 234.55 235.20 232.00 80.63 19.37
2026-02-03 234.50 0.51% 1.59% 47.13 60.36 7,011,546 233.30 237.00 233.30 32.43 67.57
2026-02-02 233.30 1.23% 2.40% 45.26 408.64 3,653,761 231.39 234.00 228.51 87.25 12.75
2026-01-30 230.46 0.87% 2.80% 50.94 57.96 5,751,467 230.05 234.40 228.01 38.34 61.66
2026-01-29 228.48 -2.77% 4.34% 50.41 402.96 8,539,743 234.52 235.80 226.00 25.31 74.69
2026-01-28 234.98 -0.85% 2.35% 57.81 54.00 5,766,627 237.00 240.00 234.50 8.73 91.27
2026-01-27 237.00 -2.06% 2.48% 62.18 415.96 5,866,312 239.99 242.01 236.15 14.51 85.49
2026-01-26 241.98 -0.91% 4.11% 68.04 58.04 13,434,392 246.00 249.99 240.11 18.93 81.07
2026-01-23 244.21 2.01% 3.13% 68.93 425.92 20,584,154 240.00 247.00 239.50 62.80 37.20
2026-01-22 239.40 1.40% 2.34% 67.39 62.50 5,741,068 236.49 240.00 234.51 89.07 10.93
2026-01-21 236.09 0.02% 3.93% 65.11 416.30 15,682,035 236.50 243.50 234.30 19.46 80.54
2026-01-20 236.05 -0.81% 1.82% 65.86 55.88 4,222,553 238.80 239.99 235.70 8.16 91.84
2026-01-19 237.97 2.66% 2.31% 67.86 416.22 9,224,724 235.00 239.65 234.25 68.89 31.11
2026-01-16 231.80 3.16% 4.68% 63.78 59.72 10,919,899 226.00 232.40 222.01 94.23 5.77
2026-01-15 224.70 -0.56% 2.49% 55.40 403.88 3,740,936 226.00 227.55 222.02 48.46 51.54
2026-01-14 225.97 -1.58% 3.06% 56.65 45.52 16,807,336 232.00 232.00 225.11 12.48 87.52
2026-01-13 229.60 -0.04% 2.30% 61.01 406.42 4,710,327 230.10 231.20 226.00 69.23 30.77
2026-01-12 229.70 -1.43% 1.71% 60.18 52.78 4,177,557 232.90 232.90 228.99 18.16 81.84
2026-01-09 233.03 -2.02% 2.84% 65.97 406.62 6,293,900 238.70 238.70 232.10 14.09 85.91
2026-01-08 237.84 -0.40% 2.92% 72.70 59.44 13,422,844 239.50 242.90 236.00 26.67 73.33
2026-01-07 238.80 4.17% 4.99% 77.07 416.24 27,096,625 230.40 241.90 230.40 73.04 26.96
2026-01-06 229.24 0.56% 1.81% 60.74 61.36 6,391,178 228.85 230.60 226.50 66.83 33.17
2026-01-05 227.96 1.03% 2.21% 53.04 397.12 16,544,920 226.00 231.00 226.00 39.20 60.80
2026-01-02 225.63 1.62% 2.41% 53.42 58.80 11,338,039 223.00 227.75 222.40 60.37 39.63
2026-01-01 222.03 0.29% 1.15% 46.49 392.46 3,618,825 222.00 223.55 221.00 40.39 59.61
2025-12-31 221.38 -0.67% 1.45% 47.61 51.60 3,427,132 223.51 224.14 220.94 13.75 86.25
2025-12-30 222.87 0.97% 1.11% 50.72 391.16 3,500,513 221.75 223.50 221.05 74.29 25.71
2025-12-29 220.72 -0.05% 0.89% 37.76 54.58 3,072,249 221.26 221.97 220.02 35.90 64.10
2025-12-26 220.83 0.52% 1.14% 32.62 386.86 4,346,657 219.68 221.50 219.00 73.20 26.80
2025-12-24 219.68 -0.18% 0.93% 47.23 54.80 1,544,333 221.01 221.05 219.01 32.84 67.16
2025-12-23 220.08 0.24% 0.87% 53.10 384.56 1,857,244 219.55 221.31 219.40 35.60 64.40
2025-12-22 219.55 -0.46% 1.60% 53.70 55.60 3,210,136 221.00 222.51 219.00 15.67 84.33
2025-12-19 220.56 -0.19% 1.29% 57.48 383.50 2,060,174 221.85 222.89 220.05 17.96 82.04
2025-12-18 220.98 -0.43% 1.32% 56.25 57.62 3,030,142 222.10 223.00 220.10 30.34 69.66
2025-12-17 221.93 -0.26% 1.54% 58.25 384.34 4,294,847 222.56 223.39 220.00 56.93 43.07
2025-12-16 222.51 -0.10% 1.19% 59.24 59.52 2,686,311 223.99 224.65 222.00 19.25 80.75
2025-12-15 222.74 -0.81% 1.35% 63.35 385.50 4,138,821 224.60 225.00 222.00 24.67 75.33
2025-12-12 224.57 1.05% 1.34% 67.61 59.98 2,895,568 222.23 224.98 222.00 86.24 13.76
2025-12-11 222.23 -0.91% 2.22% 63.49 389.16 4,140,027 226.36 226.36 221.45 15.89 84.11
2025-12-10 224.28 -0.98% 2.37% 63.90 55.30 5,919,568 227.05 228.80 223.50 14.72 85.28
2025-12-09 226.50 1.13% 1.99% 70.43 393.26 7,608,666 226.00 227.44 223.01 78.78 21.22
2025-12-08 223.97 0.21% 0.98% 70.76 59.74 3,238,467 223.00 224.47 222.30 76.96 23.04
2025-12-05 223.51 0.49% 1.31% 67.31 388.20 7,225,838 224.40 225.00 222.10 48.62 51.38
2025-12-04 222.41 -0.08% 1.40% 57.03 58.82 5,888,354 223.50 223.59 220.50 61.81 38.19
2025-12-03 222.58 -1.50% 1.75% 53.75 386.00 46,640,632 226.00 226.00 222.11 12.08 87.92
2025-12-02 225.98 -1.52% 3.09% 58.97 59.16 7,319,764 231.99 232.00 225.05 13.38 86.62
2025-12-01 229.47 3.63% 4.15% 64.58 392.80 16,542,706 223.90 230.70 221.51 86.62 13.38
2025-11-28 221.44 1.62% 1.91% 55.33 66.14 10,780,954 219.98 223.38 219.20 53.59 46.41
2025-11-27 217.92 0.45% 1.62% 46.32 376.74 3,662,836 216.98 218.50 215.01 83.38 16.62
2025-11-26 216.94 0.83% 2.45% 49.60 59.10 3,830,560 215.20 217.70 212.50 85.38 14.62
2025-11-25 215.16 -0.56% 1.59% 50.87 374.78 2,344,567 217.40 217.40 214.00 34.12 65.88
2025-11-24 216.37 0.20% 1.61% 60.81 55.54 3,114,490 216.00 217.50 214.05 67.25 32.75
2025-11-21 215.93 0.02% 1.72% 58.53 377.20 5,465,494 218.90 219.20 215.50 11.62 88.38
2025-11-20 215.89 1.71% 2.36% 53.10 54.66 6,514,607 213.88 216.90 211.90 79.80 20.20
2025-11-19 212.27 0.64% 1.74% 49.03 377.12 2,199,092 211.01 213.85 210.20 56.71 43.29
2025-11-18 210.93 -0.55% 1.05% 46.06 47.42 2,059,493 212.20 212.30 210.10 37.73 62.27
2025-11-17 212.10 -0.85% 2.31% 43.84 374.44 3,429,810 214.79 215.88 211.00 22.54 77.46
2025-11-14 213.91 1.40% 2.85% 43.69 49.76 5,321,622 210.70 215.99 210.00 65.28 34.72
2025-11-13 210.95 1.42% 2.03% 42.80 378.06 5,109,337 208.02 212.25 208.02 69.27 30.73
2025-11-12 207.99 -0.83% 2.18% 38.18 43.84 4,058,689 209.70 211.50 206.99 22.17 77.83
2025-11-11 209.74 -2.93% 3.44% 41.08 372.14 5,213,497 216.07 216.07 208.88 11.96 88.04
2025-11-10 216.08 -1.33% 0.90% 48.23 47.34 3,596,652 215.50 216.50 214.56 78.35 21.65
2025-11-07 219.00 0.55% 1.84% 63.44 384.82 5,713,620 217.80 220.50 216.51 62.41 37.59
2025-11-06 217.81 0.39% 1.49% 56.15 53.18 3,715,255 217.00 218.00 214.80 94.06 5.94
2025-11-05 216.96 -0.32% 1.41% 55.19 382.44 3,818,652 217.49 218.58 215.55 46.53 53.47
2025-11-04 217.65 -1.29% 2.16% 53.61 51.48 9,278,182 220.48 221.45 216.76 18.98 81.02
2025-11-03 220.49 1.50% 2.22% 55.17 383.82 9,005,266 218.49 222.15 217.32 65.63 34.37
2025-10-31 217.24 1.28% 1.84% 44.78 57.16 10,492,479 217.05 220.49 216.50 18.55 81.45
2025-10-30 214.50 3.77% 6.19% 33.87 377.32 15,067,659 206.70 219.50 206.70 60.94 39.06 50.00|12.11.2025
2025-10-29 206.70 -0.69% 1.92% 29.56 51.68 3,590,941 209.72 210.00 206.05 16.46 83.54
2025-10-28 208.13 -2.18% 3.15% 29.48 361.72 4,168,029 212.00 214.30 207.75 5.80 94.20
2025-10-27 212.77 -0.19% 1.90% 29.58 54.54 2,723,440 212.00 214.89 210.88 47.13 52.87
2025-10-24 213.18 -0.68% 1.90% 33.57 371.00 2,758,176 214.65 216.65 212.61 14.11 85.89
2025-10-23 214.65 -1.63% 2.57% 36.95 55.36 2,566,981 217.21 218.99 213.50 20.95 79.05
2025-10-22 218.21 -0.90% 2.07% 41.98 373.94 2,929,612 220.21 221.50 217.00 26.89 73.11
2025-10-21 220.19 1.00% 1.22% 52.77 62.48 3,924,197 220.87 222.40 219.71 17.84 82.16
2025-10-17 218.01 -0.52% 1.73% 54.77 377.90 3,290,867 219.98 220.50 216.75 33.60 66.40
2025-10-16 219.14 0.50% 3.41% 55.11 58.12 9,811,724 219.85 223.00 215.65 47.48 52.52
2025-10-15 218.04 0.24% 3.80% 56.53 380.16 12,435,639 218.10 224.00 215.80 27.32 72.68
2025-10-14 217.52 5.77% 4.69% 60.38 55.92 11,267,572 209.00 218.80 209.00 86.94 13.06
2025-10-13 205.65 -2.61% 5.14% 56.09 379.12 16,419,448 210.00 210.45 200.16 53.35 46.65
2025-10-10 211.17 -0.12% 2.83% 58.07 32.18 8,718,045 212.01 214.50 208.60 43.56 56.44
2025-10-09 211.42 -1.06% 3.50% 59.50 390.16 9,833,405 214.00 217.35 210.00 19.32 80.68
2025-10-08 213.68 -0.60% 5.98% 62.44 32.68 31,575,533 214.97 219.90 207.50 49.84 50.16
2025-10-07 214.97 -3.75% 4.93% 60.92 394.68 12,656,800 224.50 224.50 213.95 9.67 90.33
2025-10-06 223.35 -5.70% 4.52% 66.15 35.26 12,836,272 229.00 229.00 219.10 42.93 57.07
2025-10-03 236.85 1.53% 3.50% 79.77 411.44 42,729,858 235.00 240.11 232.00 59.80 40.20
2025-10-02 233.29 -0.68% 2.46% 77.13 62.26 5,181,576 235.09 236.00 230.34 52.12 47.88
2025-10-01 234.89 -1.85% 3.76% 81.98 404.32 13,042,153 240.00 242.80 234.00 10.11 89.89
2025-09-30 239.31 1.57% 3.93% 88.36 65.46 9,564,049 235.65 244.90 235.65 39.57 60.43
2025-09-29 235.62 1.20% 3.05% 88.00 413.16 7,352,753 233.00 236.50 229.51 87.41 12.59
2025-09-26 232.82 1.51% 2.81% 89.42 58.08 10,596,659 232.00 237.60 231.10 26.46 73.54
2025-09-25 229.36 6.34% 7.28% 88.26 407.56 16,719,868 217.00 231.85 216.11 84.18 15.82
2025-09-24 215.69 2.75% 3.71% 85.62 51.16 10,789,343 210.75 217.90 210.11 71.63 28.37
2025-09-23 209.92 -0.29% 2.12% 84.70 380.22 6,055,556 211.50 212.20 207.80 48.18 51.82
2025-09-22 210.53 1.87% 3.71% 83.77 39.62 9,778,586 208.48 214.69 207.00 45.90 54.10
2025-09-19 206.67 4.54% 5.29% 82.54 381.44 14,071,794 198.00 208.48 198.00 82.73 17.27
2025-09-18 197.69 1.30% 2.15% 80.80 31.90 4,842,375 196.98 199.90 195.70 47.38 52.62
2025-09-17 195.16 -1.30% 2.34% 79.41 363.48 3,361,518 198.00 198.75 194.20 21.10 78.90
2025-09-16 197.74 1.32% 1.64% 83.40 26.84 4,064,113 196.01 198.90 195.70 63.75 36.25
2025-09-15 195.17 1.52% 3.77% 82.85 368.64 5,866,199 192.50 198.00 190.80 60.69 39.31
2025-09-12 192.24 -1.75% 2.94% 82.61 21.70 5,590,120 195.01 195.80 190.21 36.31 63.69
2025-09-11 195.67 -0.71% 2.21% 84.23 362.78 4,426,243 198.44 199.30 195.00 15.58 84.42
2025-09-10 197.07 0.79% 3.99% 86.98 28.56 6,510,007 194.30 200.80 193.10 51.56 48.44
2025-09-09 195.52 -0.67% 4.05% 83.03 365.58 8,324,979 197.15 201.90 194.05 18.73 81.27
2025-09-08 196.84 5.79% 7.57% 82.21 25.46 21,025,012 188.50 202.50 188.25 60.28 39.72
2025-09-05 186.07 4.69% 6.05% 75.45 368.22 16,961,615 178.01 188.50 177.74 77.42 22.58
2025-09-04 177.74 0.71% 3.98% 70.52 3.92 11,771,735 177.50 182.50 175.51 31.90 68.10
2025-09-03 176.48 8.12% 9.41% 66.44 351.56 38,209,595 163.50 178.88 163.50 84.40 15.60 100.00|08.10.2025
2025-09-02 163.23 -0.43% 1.26% 48.06 1.40 2,476,318 164.24 164.40 162.35 42.93 57.07
2025-09-01 163.93 -0.21% 1.38% 55.82 325.06 4,310,110 164.50 165.50 163.25 30.22 69.78
2025-08-29 164.27 0.87% 1.80% 61.06 2.80 3,536,869 162.50 165.43 162.50 60.41 39.59
2025-08-28 162.85 -0.83% 2.15% 64.63 325.74 3,138,713 164.25 166.00 162.50 10.00 90.00
2025-08-27 164.21 -0.13% 1.80% 73.58 -0.04 3,515,991 165.00 166.75 163.80 13.90 86.10
2025-08-26 164.42 1.93% 3.53% 74.44 328.46 12,573,014 162.11 167.84 162.11 40.31 59.69
2025-08-25 161.31 -0.24% 1.23% 70.05 0.38 2,044,309 162.00 162.98 161.00 15.66 84.34
2025-08-22 161.69 0.45% 1.72% 64.08 322.24 3,143,903 161.12 163.24 160.48 43.84 56.16
2025-08-21 160.97 0.50% 2.32% 60.40 1.14 6,776,451 160.00 161.99 158.31 72.28 27.72
2025-08-20 160.17 1.41% 2.31% 59.68 320.80 3,323,704 157.98 160.99 157.36 77.41 22.59
2025-08-19 157.95 -1.51% 2.38% 60.58 -0.46 3,175,724 160.10 161.00 157.25 18.67 81.33
2025-08-18 160.37 0.96% 2.34% 65.65 316.36 3,169,948 158.57 161.20 157.51 77.51 22.49
2025-08-15 158.85 -1.33% 2.98% 65.47 4.38 2,971,100 161.00 161.99 157.30 33.05 66.95
2025-08-13 160.99 -1.13% 2.07% 66.96 313.32 2,837,709 163.47 163.47 160.16 25.08 74.92
2025-08-12 162.83 -0.75% 2.05% 66.24 8.66 6,770,732 164.89 165.48 162.16 20.18 79.82
2025-08-11 164.06 0.68% 2.39% 72.08 317.00 3,740,358 162.75 165.00 161.15 75.58 24.42
2025-08-08 162.95 -0.96% 3.05% 71.12 11.12 3,884,409 164.89 165.40 160.51 49.90 50.10
2025-08-07 164.53 0.24% 2.15% 70.06 314.78 10,016,364 165.50 167.35 163.83 19.89 80.11
2025-08-06 164.14 2.01% 2.87% 72.27 14.28 9,323,210 160.10 164.70 160.10 87.83 12.17
2025-08-05 160.90 1.88% 4.44% 71.65 314.00 18,003,484 159.50 164.50 157.51 48.50 51.50
2025-08-04 157.93 2.81% 5.20% 70.26 7.80 12,238,596 155.00 159.90 152.00 75.06 24.94
2025-08-01 153.62 4.71% 6.67% 65.23 308.06 12,189,335 146.71 154.89 145.20 86.89 13.11
2025-07-31 146.71 0.43% 2.70% 55.73 -0.82 3,926,319 147.89 147.89 144.00 69.67 30.33
2025-07-30 146.08 -0.69% 1.59% 56.11 294.24 2,111,823 148.00 148.00 145.69 16.88 83.12
2025-07-29 147.10 -2.44% 3.37% 58.77 -2.08 4,680,516 151.01 151.44 146.50 12.15 87.85
2025-07-28 150.78 -1.24% 1.93% 69.58 296.28 4,523,015 152.45 153.00 150.11 23.18 76.82
2025-07-25 152.67 0.06% 3.23% 74.29 5.28 7,632,283 153.50 156.39 151.50 23.93 76.07
2025-07-24 152.58 2.08% 3.08% 74.28 300.06 11,139,525 149.98 153.28 148.70 84.72 15.28
2025-07-23 149.47 0.87% 2.31% 68.64 5.10 6,160,384 148.18 150.85 147.45 59.41 40.59
2025-07-22 148.18 0.90% 1.92% 68.89 293.84 2,790,799 146.20 149.00 146.20 70.71 29.29
2025-07-21 146.86 -0.86% 1.76% 66.65 2.52 1,316,076 148.50 148.88 146.30 21.71 78.29
2025-07-18 148.14 -1.50% 2.61% 65.12 291.20 3,717,285 150.52 151.45 147.60 14.03 85.97
2025-07-17 150.39 3.32% 3.20% 77.38 5.08 15,818,087 146.41 151.10 146.41 84.86 15.14
2025-07-16 145.56 -0.08% 1.88% 64.48 295.70 2,920,276 146.00 146.50 143.80 65.19 34.81
2025-07-15 145.67 -1.49% 2.90% 66.77 -4.58 3,956,356 148.01 149.00 144.80 20.71 79.29
2025-07-14 147.87 2.56% 2.31% 71.34 295.92 7,853,579 145.25 148.50 145.15 81.19 18.81
2025-07-11 144.18 1.60% 2.88% 63.43 -0.18 9,970,923 141.91 146.00 141.91 55.50 44.50
2025-07-10 141.91 0.65% 1.41% 58.26 288.54 2,995,693 140.50 142.48 140.50 71.21 28.79
2025-07-09 141.00 -0.65% 1.53% 57.11 -4.72 3,440,896 142.90 142.90 140.75 11.63 88.37
2025-07-08 141.92 -0.74% 2.37% 55.74 286.72 5,129,273 143.24 144.50 141.16 22.75 77.25
2025-07-07 142.98 0.64% 1.16% 54.89 -2.88 4,095,738 142.76 143.25 141.61 83.54 16.46
2025-07-04 142.07 0.47% 1.34% 56.20 288.84 4,204,510 141.91 143.70 141.80 14.21 85.79
2025-07-03 141.40 2.26% 2.86% 54.28 -4.70 10,737,449 138.28 142.20 138.25 79.75 20.25
2025-07-02 138.28 0.28% 1.28% 47.13 287.50 2,625,674 138.60 138.78 137.02 71.59 28.41
2025-07-01 137.89 0.06% 1.64% 46.08 -10.94 3,968,762 138.00 139.95 137.69 8.85 91.15
2025-06-30 137.81 -0.78% 1.95% 47.49 286.72 3,661,064 139.01 139.90 137.22 22.01 77.99
2025-06-27 138.89 1.11% 3.92% 48.71 -11.10 7,452,022 137.10 142.48 137.10 33.27 66.73
2025-06-26 137.37 -0.22% 2.46% 49.90 288.88 3,293,503 138.15 139.98 136.62 22.32 77.68
2025-06-25 137.67 -1.38% 2.40% 50.34 -14.14 2,281,926 140.00 140.10 136.81 26.14 73.86
2025-06-24 139.60 5.77% 2.94% 51.74 289.48 5,502,803 136.10 140.00 136.00 90.00 10.00
2025-06-23 131.99 -2.98% 2.98% 32.79 -10.28 3,884,553 133.00 134.90 131.00 25.38 74.62
2025-06-20 136.05 1.52% 2.23% 39.06 274.26 3,567,232 134.01 137.00 134.01 68.23 31.77
2025-06-19 134.01 0.04% 3.36% 28.81 -2.16 2,702,400 136.01 137.99 133.50 11.36 88.64
2025-06-18 133.95 -1.43% 1.68% 31.67 270.18 3,215,280 136.00 136.00 133.75 8.89 91.11
2025-06-17 135.89 -0.81% 2.11% 36.11 -2.28 2,587,614 137.73 138.00 135.15 25.97 74.03
2025-06-16 137.00 0.08% 1.42% 38.04 274.06 1,699,274 136.89 138.20 136.26 38.14 61.86
2025-06-13 136.89 -1.18% 2.26% 36.01 -0.06 4,371,681 138.00 138.05 135.00 61.97 38.03
2025-06-12 138.52 -1.09% 2.54% 51.53 273.84 6,427,682 140.50 141.50 138.00 14.86 85.14
2025-06-11 140.04 1.31% 2.31% 53.87 3.20 9,487,206 140.00 141.50 138.30 54.37 45.63
2025-06-10 138.23 -0.38% 0.99% 49.62 276.88 1,510,711 139.30 139.40 138.03 14.60 85.40
2025-06-05 138.76 -0.84% 1.35% 73.37 -0.42 2,340,439 140.00 140.36 138.49 14.44 85.56
2025-06-04 139.94 -0.14% 1.07% 81.37 277.94 3,015,436 140.79 141.00 139.51 28.86 71.14
2025-06-03 140.14 0.61% 2.86% 65.51 1.94 10,374,934 138.50 142.46 138.50 41.41 58.59
2025-06-02 139.29 -0.24% 2.15% 56.22 278.34 4,390,185 139.80 141.80 138.81 16.05 83.95
2025-05-30 139.63 1.60% 2.37% 54.20 0.24 5,798,676 138.00 140.35 137.10 77.85 22.15
2025-05-29 137.43 -0.03% 1.75% 51.27 279.02 1,945,070 137.00 139.40 137.00 17.92 82.08
2025-05-27 137.47 -0.82% 1.49% 55.39 -4.16 2,310,643 138.70 139.15 137.11 17.65 82.35
2025-05-26 138.61 -0.57% 1.92% 51.35 279.10 2,014,541 139.50 139.63 137.00 61.22 38.78
2025-05-23 139.41 -0.43% 1.52% 51.39 -1.88 4,015,157 139.16 140.10 138.00 67.14 32.86
2025-05-22 140.01 -0.99% 2.87% 50.55 280.70 13,876,692 141.55 142.99 139.00 25.31 74.69
2025-05-21 141.41 0.56% 1.17% 53.06 -0.68 8,238,053 141.50 142.15 140.50 55.15 44.85
2025-05-20 140.62 0.12% 2.01% 48.75 283.50 4,799,898 140.50 141.80 139.00 57.86 42.14
2025-05-19 140.45 -0.20% 1.42% 45.77 -2.26 2,660,707 142.00 142.00 140.01 22.11 77.89