CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 190.23 2.21% 2.26% 34.82 237.14 5,700,606 188.93 191.75 187.51 64.15 35.85
2026-04-09 186.12 1.21% 6.73% 39.09 143.32 10,106,602 184.48 189.98 178.00 67.78 32.22
2026-04-08 183.90 10.00% 0.00% 33.58 228.92 1,466,663 183.90 183.90 183.90 0.00 100.00
2026-04-07 167.18 -1.47% 1.82% 27.29 138.88 5,512,176 168.00 168.00 165.00 72.67 27.33
2026-04-06 169.67 -0.19% 5.30% 29.63 195.48 5,361,019 170.50 172.76 164.07 64.44 35.56
2026-04-03 170.00 -1.16% 5.75% 28.54 143.86 4,709,189 165.01 174.49 165.01 52.64 47.36
2026-04-02 171.99 -5.08% 3.57% 34.73 196.14 4,929,404 171.00 174.00 168.00 66.50 33.50
2026-04-01 181.20 7.49% 7.35% 32.19 147.84 11,452,273 171.75 184.38 171.75 74.82 25.18
2026-03-31 168.58 7.21% 8.16% 27.92 214.56 11,895,545 160.00 172.09 159.11 72.96 27.04
2026-03-30 157.25 -6.71% 10.56% 24.30 122.60 13,610,834 168.50 168.50 152.40 30.12 69.88
2026-03-27 168.56 -3.60% 4.96% 29.75 191.90 4,648,140 175.00 175.50 167.21 16.28 83.72
2026-03-26 174.86 -5.03% 6.09% 30.82 145.22 4,329,430 182.00 183.00 172.50 22.48 77.52
2026-03-25 184.12 3.23% 3.62% 30.27 204.50 11,799,920 179.05 184.98 178.51 86.71 13.29
2026-03-24 178.36 -1.63% 5.68% 29.41 163.74 6,691,524 185.25 187.25 177.19 11.63 88.37
2026-03-19 181.32 -1.76% 4.55% 28.80 192.98 10,064,378 181.00 184.00 176.00 66.50 33.50
2026-03-18 184.57 -2.86% 8.17% 36.10 169.66 10,889,865 191.00 192.55 178.00 45.15 54.85
2026-03-17 190.00 -16.82% 12.14% 35.86 199.48 11,350,598 193.00 198.49 177.00 60.49 39.51
2026-03-16 228.42 -6.10% 9.98% 40.96 180.52 17,860,551 244.01 248.01 225.50 12.97 87.03
2026-03-13 243.27 -0.22% 1.95% 45.67 276.32 3,852,296 243.00 245.49 240.80 52.67 47.33
2026-03-12 243.81 -0.55% 2.49% 44.52 210.22 6,160,333 243.00 247.00 241.01 46.74 53.26
2026-03-11 245.16 1.98% 3.82% 45.05 277.40 11,579,646 242.00 247.10 238.00 78.68 21.32
2026-03-10 240.40 6.99% 4.84% 43.11 212.92 10,829,464 240.00 245.38 234.05 56.05 43.95
2026-03-09 224.69 -9.87% 9.19% 38.83 267.88 21,087,231 245.00 245.00 224.37 1.55 98.45
2026-03-06 249.30 -0.56% 2.42% 39.20 181.50 3,970,229 251.15 252.00 246.05 54.62 45.38
2026-03-05 250.70 2.07% 2.63% 42.38 317.10 5,082,589 246.75 252.48 246.00 72.53 27.47
2026-03-04 245.62 -2.97% 4.51% 42.15 184.30 10,096,711 255.01 255.01 244.00 14.71 85.29
2026-03-03 253.13 7.35% 7.94% 45.65 306.94 13,248,340 240.00 256.90 238.00 80.05 19.95
2026-03-02 235.80 -9.83% 6.00% 40.17 199.32 20,216,472 235.40 249.50 235.37 3.04 96.96
2026-02-27 261.52 -0.71% 4.35% 46.19 272.28 5,210,048 261.01 264.00 253.00 77.45 22.55
2026-02-26 263.40 0.40% 2.81% 47.08 250.76 10,622,701 263.50 266.40 259.12 58.79 41.21
2026-02-25 262.35 4.41% 4.08% 47.09 276.04 27,953,901 269.84 270.70 260.10 21.23 78.77 350.00|18.03.2026
2026-02-24 251.27 0.14% 8.01% 42.39 248.66 17,165,194 248.97 256.00 237.01 75.09 24.91
2026-02-23 250.93 -4.88% 11.31% 40.81 253.88 12,721,847 260.11 270.50 243.01 28.81 71.19
2026-02-20 263.79 1.27% 4.10% 45.04 247.98 5,367,393 264.50 266.50 256.00 74.19 25.81
2026-02-19 260.49 -2.67% 5.24% 44.52 279.60 13,901,568 267.70 271.00 257.50 22.15 77.85
2026-02-18 267.64 8.70% 8.14% 48.04 241.38 21,668,608 250.00 269.80 249.50 89.36 10.64
2026-02-17 246.22 -2.74% 8.21% 35.23 293.90 13,247,173 255.00 256.00 236.57 49.67 50.33
2026-02-16 253.15 -4.02% 7.26% 42.04 198.54 12,863,816 264.45 264.45 246.55 36.87 63.13
2026-02-13 263.76 1.72% 3.21% 46.38 307.76 10,296,602 258.51 266.39 258.10 68.28 31.72
2026-02-12 259.30 -2.00% 3.42% 41.15 219.76 4,886,474 263.21 264.75 256.00 37.71 62.29
2026-02-11 264.60 0.27% 2.29% 52.49 298.84 8,692,146 264.75 268.00 262.00 43.33 56.67
2026-02-10 263.89 -0.83% 3.01% 51.59 230.36 9,313,545 267.30 267.95 260.11 48.21 51.79
2026-02-09 266.11 1.00% 10.00% 50.42 297.42 40,712,423 265.00 269.51 245.00 86.13 13.87
2026-02-06 263.48 -8.01% 10.95% 51.75 234.80 51,241,717 286.00 286.00 257.78 20.20 79.80
2026-02-04 286.42 3.04% 3.90% 69.48 292.16 14,596,819 278.90 287.80 277.00 87.22 12.78
2026-02-03 277.98 1.60% 2.36% 68.86 280.68 10,569,114 274.51 281.00 274.51 53.47 46.53
2026-02-02 273.61 1.93% 3.27% 68.79 275.28 5,143,429 268.43 274.95 266.25 84.60 15.40
2026-01-30 268.43 0.46% 1.82% 67.33 271.94 6,338,753 269.00 272.00 267.15 26.39 73.61
2026-01-29 267.21 -1.80% 4.57% 67.74 264.92 9,217,187 272.50 272.94 261.00 52.01 47.99
2026-01-28 272.10 0.24% 1.78% 68.65 269.50 4,147,626 272.85 275.01 270.20 39.50 60.50
2026-01-27 271.45 0.40% 2.28% 68.31 274.70 9,865,284 273.49 276.05 269.90 25.20 74.80
2026-01-26 270.37 -0.08% 2.57% 67.11 268.20 6,233,190 272.88 272.88 266.05 63.25 36.75
2026-01-23 270.58 -1.61% 3.18% 69.92 272.54 8,500,667 275.44 276.51 268.00 30.32 69.68
2026-01-22 275.00 -0.20% 1.72% 75.23 268.62 6,776,929 274.00 277.20 272.50 53.19 46.81
2026-01-21 275.56 0.80% 2.86% 76.47 281.38 13,690,921 275.01 281.00 273.20 30.26 69.74
2026-01-20 273.38 0.50% 1.59% 74.35 269.74 4,252,149 273.00 274.85 270.55 65.81 34.19
2026-01-19 272.03 -0.46% 1.52% 72.45 277.02 5,932,044 273.90 275.25 271.12 22.03 77.97
2026-01-16 273.29 2.15% 2.37% 74.49 267.04 23,508,115 270.01 276.40 270.00 51.41 48.59
2026-01-15 267.55 -0.80% 2.69% 76.48 279.54 6,803,971 272.00 273.15 266.00 21.68 78.32
2026-01-14 269.70 -1.48% 4.85% 79.30 255.56 13,066,512 276.00 281.00 268.00 13.08 86.92
2026-01-13 273.74 5.24% 9.29% 84.42 283.84 26,623,257 260.12 278.79 255.10 78.68 21.32
2026-01-12 260.12 -0.35% 2.64% 81.54 263.64 6,733,309 260.25 265.85 259.00 16.35 83.65
2026-01-09 261.03 -1.62% 2.83% 82.33 256.60 6,361,332 265.34 266.30 258.98 28.01 71.99
2026-01-08 265.34 1.99% 4.94% 85.71 265.46 15,594,730 260.48 271.70 258.90 50.31 49.69
2026-01-07 260.16 1.08% 2.46% 82.40 265.22 10,710,266 260.10 264.39 258.05 33.28 66.72
2026-01-06 257.39 2.78% 4.43% 83.21 255.10 14,845,107 251.49 259.50 248.50 80.82 19.18
2026-01-05 250.43 1.71% 3.14% 79.48 259.68 12,465,731 246.60 254.25 246.50 50.71 49.29
2026-01-02 246.21 0.78% 1.74% 76.77 241.18 4,487,022 245.00 247.24 243.01 75.65 24.35
2026-01-01 244.30 0.88% 2.05% 76.32 251.24 7,696,253 242.90 246.60 241.65 53.54 46.46
2025-12-31 242.18 -1.61% 3.10% 77.08 237.36 6,550,359 246.51 247.45 240.00 29.26 70.74
2025-12-30 246.14 -0.02% 1.16% 77.68 247.00 4,136,612 247.10 248.35 245.50 22.46 77.54
2025-12-29 246.18 -0.29% 2.27% 76.06 245.28 6,396,615 248.00 250.50 244.93 22.44 77.56
2025-12-26 246.89 2.46% 3.30% 77.09 247.08 11,934,979 241.00 248.95 241.00 74.09 25.91
2025-12-24 240.97 1.06% 1.53% 77.63 246.70 1,644,683 240.49 241.90 238.25 74.52 25.48
2025-12-23 238.44 0.84% 1.95% 73.41 235.24 4,165,719 236.40 241.00 236.40 44.35 55.65
2025-12-22 236.45 -0.57% 1.30% 69.53 241.64 2,684,684 238.10 238.97 235.90 17.92 82.08
2025-12-19 237.81 -0.59% 2.11% 70.60 231.26 3,822,079 239.49 241.99 237.00 16.23 83.77
2025-12-18 239.21 0.92% 2.94% 71.84 244.36 12,591,259 239.00 244.00 237.03 31.28 68.72
2025-12-17 237.03 5.33% 6.50% 69.13 234.06 24,777,802 225.90 239.90 225.25 80.41 19.59
2025-12-16 225.03 1.22% 3.62% 58.28 240.00 8,249,477 221.90 229.00 221.00 50.37 49.63
2025-12-15 222.32 2.13% 2.57% 55.68 210.06 10,923,697 220.00 223.60 218.00 77.14 22.86
2025-12-12 217.69 0.43% 1.99% 53.40 234.58 3,380,475 217.50 220.30 216.00 39.30 60.70
2025-12-11 216.75 -0.12% 1.85% 54.40 200.80 3,964,266 218.00 219.59 215.60 28.82 71.18
2025-12-10 217.00 -0.75% 1.89% 53.15 232.70 3,336,961 219.40 220.60 216.50 12.20 87.80
2025-12-09 218.63 -0.69% 2.25% 45.11 201.30 4,943,945 221.70 222.90 218.00 12.86 87.14
2025-12-08 220.15 2.69% 3.22% 47.49 235.96 10,121,873 214.87 221.00 214.10 87.68 12.32
2025-12-05 214.39 -0.58% 1.93% 44.98 204.34 4,353,297 217.40 217.64 213.51 21.31 78.69
2025-12-04 215.63 -0.37% 1.40% 44.02 224.44 3,328,366 217.89 218.00 215.00 21.00 79.00
2025-12-03 216.44 0.39% 3.10% 42.45 206.82 19,075,816 216.00 218.00 211.45 76.18 23.82
2025-12-02 215.59 1.87% 2.58% 37.69 226.06 10,686,674 212.89 217.48 212.00 65.51 34.49
2025-12-01 211.64 -1.64% 3.20% 41.01 205.12 10,011,543 216.00 216.97 210.25 20.68 79.32
2025-11-28 215.17 -0.57% 1.95% 52.46 218.16 6,126,894 216.99 218.68 214.50 16.03 83.97
2025-11-27 216.40 0.08% 1.69% 57.54 212.18 4,357,452 217.89 217.89 214.27 58.84 41.16
2025-11-26 216.22 3.48% 6.37% 60.17 220.62 7,211,634 209.50 217.00 204.00 94.00 6.00
2025-11-25 208.94 -1.14% 2.13% 52.39 211.82 2,002,334 211.60 213.00 208.56 8.56 91.44
2025-11-24 211.35 -1.10% 1.83% 54.73 206.06 2,181,349 213.80 214.46 210.60 19.43 80.57
2025-11-21 213.71 -0.22% 1.30% 53.07 216.64 4,448,638 215.00 215.25 212.49 44.20 55.80
2025-11-20 214.19 -0.19% 1.05% 49.34 210.78 1,229,222 215.80 216.25 214.01 8.04 91.96
2025-11-19 214.60 -0.57% 1.82% 48.62 217.60 2,041,511 216.05 217.90 214.01 15.17 84.83
2025-11-18 215.83 -0.80% 2.51% 56.10 211.60 2,038,631 219.42 219.42 214.05 33.15 66.85
2025-11-17 217.56 0.03% 2.71% 55.03 220.06 3,947,530 217.40 222.50 216.62 15.99 84.01
2025-11-14 217.49 1.19% 2.05% 53.88 215.06 2,159,666 215.90 218.50 214.11 76.99 23.01
2025-11-13 214.94 0.85% 1.48% 54.40 219.92 3,037,380 215.01 216.79 213.62 41.64 58.36
2025-11-12 213.12 -0.57% 2.74% 57.75 209.96 5,114,640 214.50 217.50 211.70 24.48 75.52
2025-11-11 214.34 -4.10% 5.58% 55.37 216.28 9,486,021 224.90 225.00 213.10 10.42 89.58
2025-11-10 223.50 0.40% 3.73% 59.37 212.40 11,663,547 225.00 229.50 221.25 27.27 72.73
2025-11-07 222.62 1.61% 3.16% 54.33 234.60 6,294,064 219.00 225.00 218.10 65.51 34.49
2025-11-06 219.10 -1.02% 3.75% 52.21 210.64 6,111,113 221.70 222.45 214.40 58.39 41.61
2025-11-05 221.36 -1.15% 3.04% 52.77 227.56 6,721,567 221.98 225.75 219.10 33.98 66.02
2025-11-04 223.94 -2.13% 2.60% 53.81 215.16 5,220,323 228.79 228.79 223.00 16.23 83.77
2025-11-03 228.82 3.15% 4.39% 55.32 232.72 13,502,439 225.87 233.90 224.06 48.37 51.63
2025-10-31 221.84 4.61% 4.54% 58.68 224.92 13,992,406 217.90 224.77 215.00 70.01 29.99
2025-10-30 212.07 2.85% 3.77% 54.25 218.76 10,314,154 208.98 214.50 206.70 68.85 31.15
2025-10-29 206.20 2.31% 4.11% 53.21 205.38 11,595,575 209.00 212.90 204.50 20.24 79.76
2025-10-28 201.55 -1.99% 3.92% 54.82 207.02 3,806,323 206.00 207.94 200.10 18.49 81.51
2025-10-27 205.65 0.32% 2.44% 58.87 196.08 3,672,060 206.89 207.60 202.65 60.61 39.39
2025-10-24 204.99 -2.13% 2.57% 59.96 215.22 2,835,333 208.00 209.50 204.26 13.93 86.07
2025-10-23 209.46 -2.66% 4.91% 61.57 194.76 8,338,578 215.50 215.90 205.80 36.24 63.76
2025-10-22 215.18 -0.70% 1.86% 65.98 224.16 3,932,944 217.50 218.00 214.02 29.15 70.85
2025-10-21 216.69 5.51% 1.95% 65.90 206.20 9,645,897 216.04 220.00 215.80 21.19 78.81
2025-10-17 205.38 -1.62% 2.38% 60.29 227.18 4,198,189 208.77 209.00 204.15 25.36 74.64
2025-10-16 208.77 -0.85% 3.03% 66.52 183.58 5,285,346 211.99 214.20 207.90 13.81 86.19
2025-10-15 210.57 1.72% 4.18% 66.80 233.96 12,605,213 207.90 216.60 207.90 30.69 69.31
2025-10-14 207.01 4.52% 3.22% 64.82 187.18 10,872,181 202.98 208.50 202.00 77.08 22.92
2025-10-13 198.05 -2.65% 5.34% 62.15 226.84 14,717,808 200.23 203.44 193.12 47.77 52.23
2025-10-10 203.44 -1.13% 5.01% 69.41 169.26 13,585,481 205.75 207.40 197.51 59.96 40.04
2025-10-09 205.77 -3.76% 4.88% 70.37 237.62 8,753,367 214.50 215.00 205.00 7.70 92.30
2025-10-08 213.80 -0.43% 2.78% 79.95 173.92 5,507,868 215.60 217.90 212.00 30.51 69.49
2025-10-07 214.72 -0.56% 3.10% 82.31 253.68 8,639,649 218.05 220.23 213.60 16.89 83.11
2025-10-06 215.92 -0.32% 7.28% 83.58 175.76 21,902,164 215.99 226.90 211.50 28.70 71.30
2025-10-03 216.61 -1.03% 2.79% 87.47 256.08 8,203,356 219.00 221.00 215.00 26.83 73.17
2025-10-02 218.86 7.13% 8.98% 90.16 177.14 18,419,782 204.98 221.50 203.25 85.53 14.47
2025-10-01 204.29 0.00% 4.24% 88.29 260.58 12,492,878 205.00 209.00 200.50 44.59 55.41
2025-09-30 204.30 1.92% 3.12% 88.02 148.00 10,930,122 202.99 208.80 202.49 28.68 71.32
2025-09-29 200.46 4.06% 4.96% 88.24 260.60 13,762,810 194.00 202.69 193.11 76.72 23.28
2025-09-26 192.63 1.71% 3.03% 85.86 140.32 12,216,302 190.48 195.35 189.61 52.61 47.39
2025-09-25 189.39 1.70% 2.95% 85.18 244.94 6,000,608 187.87 191.71 186.22 57.74 42.26
2025-09-24 186.22 -1.07% 1.96% 78.83 133.84 3,473,246 189.50 189.50 185.85 10.14 89.86
2025-09-23 188.23 0.42% 2.07% 79.04 238.60 4,776,663 188.80 191.49 187.60 16.20 83.80
2025-09-22 187.44 -0.86% 4.12% 79.17 137.86 10,584,523 190.00 193.45 185.80 21.44 78.56
2025-09-19 189.06 -0.33% 4.31% 82.48 237.02 8,576,474 190.70 196.00 187.91 14.22 85.78
2025-09-18 189.69 4.09% 4.92% 79.23 141.10 16,468,540 183.00 190.75 181.80 88.16 11.84
2025-09-17 182.24 -0.79% 2.18% 78.46 238.28 2,841,124 185.00 185.97 182.00 6.05 93.95
2025-09-16 183.70 -0.28% 2.64% 80.60 126.20 4,960,591 186.47 186.90 182.10 33.33 66.67
2025-09-15 184.22 1.96% 4.72% 81.24 241.20 10,691,541 181.25 187.98 179.50 55.66 44.34
2025-09-12 180.68 2.69% 4.72% 80.39 127.24 12,780,318 175.95 182.00 173.80 83.90 16.10
2025-09-11 175.95 -0.77% 2.48% 80.19 234.12 5,277,221 177.95 179.50 175.16 18.20 81.80
2025-09-10 177.31 0.77% 2.74% 82.54 117.78 4,845,286 176.20 179.79 175.00 48.23 51.77
2025-09-09 175.95 2.42% 8.57% 82.39 236.84 15,996,519 172.50 183.50 169.01 47.90 52.10
2025-09-08 171.79 -0.11% 2.72% 81.48 115.06 13,533,432 174.97 176.00 171.34 9.66 90.34
2025-09-05 171.98 9.88% 6.27% 80.37 228.52 27,408,287 165.00 172.16 162.00 98.23 1.77
2025-09-04 156.51 0.82% 2.04% 79.21 115.44 5,322,069 155.97 157.25 154.11 76.43 23.57
2025-09-03 155.23 1.27% 2.62% 78.47 197.58 8,426,616 153.98 157.79 153.76 36.48 63.52
2025-09-02 153.29 -0.14% 2.12% 77.69 112.88 11,155,264 154.90 156.24 153.00 8.95 91.05
2025-09-01 153.50 3.42% 4.37% 79.28 193.70 13,020,627 150.20 156.30 149.75 57.25 42.75
2025-08-29 148.43 -0.40% 6.00% 77.50 113.30 17,484,156 152.00 154.75 145.99 27.85 72.15
2025-08-28 149.03 0.32% 4.41% 79.55 183.56 9,467,167 149.00 151.50 145.10 61.41 38.59
2025-08-27 148.56 -2.51% 3.71% 77.04 114.50 6,242,031 153.01 153.49 148.00 10.20 89.80
2025-08-26 152.38 -1.21% 2.10% 78.89 182.62 4,316,256 154.24 155.20 152.01 11.60 88.40
2025-08-25 154.24 0.76% 4.28% 82.95 122.14 13,923,011 153.50 158.00 151.52 41.98 58.02
2025-08-22 153.07 2.35% 2.75% 82.39 186.34 5,695,445 150.03 154.15 150.03 73.79 26.21
2025-08-21 149.56 -2.05% 5.42% 77.90 119.80 8,894,704 153.45 154.50 146.56 37.78 62.22
2025-08-20 152.69 3.53% 4.91% 83.59 179.32 7,915,749 147.88 155.00 147.74 68.18 31.82
2025-08-19 147.49 0.45% 1.57% 79.06 126.06 5,914,435 148.25 149.00 146.70 34.35 65.65
2025-08-18 146.83 -0.03% 3.76% 71.39 168.92 8,755,984 146.80 148.90 143.50 61.67 38.33
2025-08-15 146.87 0.64% 2.39% 73.99 124.74 7,523,544 146.53 149.75 146.25 17.71 82.29
2025-08-13 145.93 2.93% 3.52% 71.16 169.00 18,415,044 142.10 147.00 142.00 78.60 21.40
2025-08-12 141.77 0.85% 2.28% 68.12 122.86 7,813,600 140.60 143.80 140.60 36.56 63.44
2025-08-11 140.58 0.63% 2.38% 70.44 160.68 7,605,571 140.80 142.20 138.90 50.91 49.09
2025-08-08 139.70 1.02% 4.65% 69.01 120.48 11,271,506 138.70 143.47 137.10 40.82 59.18
2025-08-07 138.29 -0.67% 3.20% 69.75 158.92 9,801,594 138.98 142.00 137.60 15.68 84.32
2025-08-06 139.22 9.83% 9.16% 68.98 117.66 49,133,499 128.03 139.44 127.74 98.12 1.88
2025-08-05 126.76 -0.10% 1.59% 59.07 160.78 2,004,423 126.90 128.00 126.00 38.00 62.00
2025-08-04 126.89 0.17% 1.86% 58.79 92.74 2,042,425 126.70 128.85 126.50 16.60 83.40
2025-08-01 126.68 2.33% 3.43% 63.37 161.04 4,689,578 124.75 128.00 123.76 68.87 31.13
2025-07-31 123.79 0.86% 1.93% 58.37 92.32 4,814,184 125.00 125.89 123.51 11.76 88.24
2025-07-30 122.73 1.94% 3.12% 62.41 155.26 4,675,796 120.01 123.75 120.01 72.73 27.27
2025-07-29 120.39 -1.18% 4.18% 63.26 90.20 5,134,519 122.01 123.98 119.01 27.77 72.23
2025-07-28 121.83 -2.14% 4.32% 66.12 150.58 4,349,903 124.85 126.49 121.25 11.07 88.93
2025-07-25 124.49 2.00% 2.08% 71.82 93.08 4,544,362 122.44 124.99 122.44 80.39 19.61
2025-07-24 122.05 -0.07% 2.68% 67.70 155.90 5,744,126 122.95 122.95 119.74 71.96 28.04
2025-07-23 122.13 -1.42% 2.45% 67.95 88.20 3,616,721 123.51 124.50 121.52 20.47 79.53
2025-07-22 123.89 0.02% 1.87% 75.44 156.06 2,526,723 123.53 124.79 122.50 60.70 39.30
2025-07-21 123.87 -0.86% 2.98% 69.30 91.72 4,005,608 124.95 126.99 123.32 14.99 85.01
2025-07-18 124.95 -3.03% 4.15% 70.97 156.02 6,062,879 129.40 129.80 124.63 6.19 93.81
2025-07-17 128.85 3.27% 4.54% 75.58 93.88 4,813,829 125.00 129.74 124.11 84.19 15.81
2025-07-16 124.77 -1.15% 3.25% 69.04 163.82 3,302,965 126.22 127.00 123.00 44.25 55.75
2025-07-15 126.22 -0.10% 4.47% 70.35 85.72 14,920,721 126.35 130.60 125.01 21.65 78.35
2025-07-14 126.35 3.72% 5.17% 73.33 166.72 12,479,217 122.00 127.25 121.00 85.60 14.40
2025-07-11 121.82 -0.46% 2.24% 66.66 85.98 3,416,987 122.40 123.00 120.30 56.30 43.70
2025-07-10 122.38 2.10% 3.75% 64.77 157.66 6,079,527 119.86 123.45 118.99 76.01 23.99
2025-07-09 119.86 -1.20% 2.49% 65.82 87.10 2,570,744 120.10 121.25 118.30 52.88 47.12
2025-07-08 121.31 0.86% 4.23% 66.92 152.62 5,038,530 121.00 123.00 118.01 66.13 33.87
2025-07-07 120.27 -0.25% 4.41% 63.15 90.00 5,959,679 121.70 124.75 119.48 14.99 85.01
2025-07-04 120.57 4.06% 7.52% 69.25 150.54 9,040,003 116.00 123.11 114.50 70.50 29.50
2025-07-03 115.87 -1.19% 3.88% 67.14 90.60 3,854,508 117.49 118.47 114.05 41.18 58.82
2025-07-02 117.27 4.68% 6.56% 69.73 141.14 14,820,144 112.75 119.88 112.50 64.63 35.37
2025-07-01 112.03 3.07% 3.22% 66.99 93.40 8,629,201 108.99 112.50 108.99 86.61 13.39
2025-06-30 108.69 0.84% 2.33% 65.49 130.66 5,516,035 108.61 110.00 107.50 47.60 52.40
2025-06-27 107.78 1.93% 4.17% 63.63 86.72 7,180,108 106.00 110.00 105.60 49.55 50.45
2025-06-26 105.74 -1.35% 2.86% 60.23 128.84 2,505,937 107.00 108.00 105.00 24.67 75.33
2025-06-25 107.19 0.15% 2.14% 62.83 82.64 3,674,344 107.78 108.47 106.20 43.61 56.39
2025-06-24 107.03 7.45% 4.24% 60.32 131.74 9,198,491 105.90 108.93 104.50 57.11 42.89
2025-06-23 99.61 -4.06% 5.29% 61.32 82.32 3,754,730 101.39 103.97 98.75 16.48 83.52
2025-06-20 103.83 0.34% 2.80% 66.64 116.90 2,336,803 104.70 105.99 103.10 25.26 74.74
2025-06-19 103.48 -0.75% 3.46% 65.79 90.76 2,568,235 105.47 106.56 103.00 13.48 86.52
2025-06-18 104.26 -2.54% 3.13% 66.18 116.20 3,588,698 106.99 107.00 103.75 15.69 84.31
2025-06-17 106.98 -0.54% 4.86% 71.14 92.32 15,153,783 108.94 111.68 106.50 9.27 90.73
2025-06-16 107.56 4.62% 5.61% 70.11 121.64 6,459,070 102.50 108.25 102.50 88.00 12.00
2025-06-13 102.81 -2.63% 3.48% 67.94 93.48 4,282,279 104.03 105.50 101.95 24.23 75.77
2025-06-12 105.59 -1.84% 3.80% 76.72 112.14 4,278,147 107.57 109.01 105.02 14.29 85.71
2025-06-11 107.57 3.92% 6.56% 81.05 99.04 16,924,446 105.00 110.70 103.89 54.04 45.96
2025-06-10 103.51 -0.58% 1.88% 69.53 116.10 3,516,743 104.11 104.94 103.00 26.29 73.71
2025-06-05 104.11 -2.28% 6.24% 67.91 90.92 7,323,717 108.90 108.90 102.50 25.16 74.84
2025-06-04 106.54 10.01% 9.62% 69.82 117.30 23,583,480 97.19 106.54 97.19 100.00 0.00
2025-06-03 96.85 0.76% 2.70% 63.32 95.78 5,775,879 95.88 97.77 95.20 64.20 35.80
2025-06-02 96.12 1.81% 4.87% 65.28 97.92 11,703,316 94.98 99.10 94.50 35.22 64.78
2025-05-30 94.41 0.46% 2.58% 60.09 94.32 2,046,754 94.10 95.60 93.20 50.42 49.58
2025-05-29 93.98 1.11% 4.05% 60.31 94.50 3,057,290 93.00 96.25 92.50 39.47 60.53
2025-05-27 92.95 -1.02% 2.77% 55.02 93.46 3,760,383 93.91 94.75 92.20 29.41 70.59
2025-05-26 93.91 -1.60% 3.67% 59.73 92.44 1,872,745 94.02 95.49 92.11 53.25 46.75
2025-05-23 95.44 1.14% 4.67% 58.62 95.38 4,647,963 94.37 97.98 93.61 41.88 58.12
2025-05-22 94.36 -2.06% 6.33% 54.05 95.50 12,466,012 99.00 99.95 94.00 6.05 93.95
2025-05-21 96.34 10.00% 10.67% 56.92 93.22 17,684,501 88.88 96.34 87.05 100.00 0.00
2025-05-20 87.58 0.06% 1.31% 50.37 99.46 1,242,355 87.94 88.00 86.86 63.16 36.84
2025-05-19 87.53 -0.51% 1.61% 51.99 75.70 2,039,874 88.05 88.55 87.15 27.14 72.86
2025-05-16 87.98 -0.55% 2.26% 56.05 99.36 2,311,053 89.00 89.70 87.72 13.13 86.87
2025-05-15 88.47 1.94% 3.46% 56.12 76.60 4,633,457 86.51 89.50 86.51 65.55 34.45
2025-05-14 86.79 -1.45% 4.35% 56.23 100.34 2,732,597 88.40 88.80 85.10 45.68 54.32
2025-05-13 88.07 1.69% 2.79% 58.75 73.24 8,235,105 87.98 88.40 86.00 86.25 13.75
2025-05-12 86.61 9.99% 1.31% 56.67 102.90 4,101,610 86.61 86.61 85.49 100.00 0.00
2025-05-09 78.74 4.00% 6.56% 52.10 70.32 3,877,271 75.20 79.39 74.50 86.71 13.29
2025-05-08 75.71 -8.15% 13.49% 49.19 87.16 9,822,959 83.90 84.20 74.19 15.18 84.82
2025-05-07 82.43 -2.24% 5.30% 57.96 64.26 5,078,343 80.00 84.02 79.79 62.41 37.59
2025-05-06 84.32 -1.08% 2.85% 57.00 100.60 1,461,125 86.00 86.39 84.00 13.39 86.61
2025-05-05 85.24 0.20% 2.11% 60.83 68.04 2,436,771 85.50 86.30 84.52 40.45 59.55
2025-05-02 85.07 3.95% 3.86% 60.08 102.44 3,778,342 82.32 85.50 82.32 86.48 13.52
2025-04-30 81.84 -3.42% 4.62% 55.72 67.70 4,446,508 84.00 84.39 80.66 31.64 68.36
2025-04-29 84.74 0.82% 4.92% 60.89 95.98 5,572,029 83.00 86.45 82.40 57.78 42.22
2025-04-28 84.05 -4.31% 6.97% 59.73 73.50 4,343,736 88.50 89.00 83.20 14.66 85.34
2025-04-25 87.84 5.45% 6.82% 65.13 94.60 11,789,895 83.30 88.98 83.30 79.93 20.07
2025-04-24 83.30 -2.98% 5.02% 57.64 81.08 4,136,732 83.01 86.45 82.32 23.73 76.27
2025-04-23 85.86 -4.22% 6.01% 64.27 85.52 4,529,662 89.00 89.64 84.56 25.59 74.41
2025-04-22 89.64 1.43% 4.92% 75.75 86.20 7,661,659 88.38 91.25 86.97 62.38 37.62
2025-04-21 88.38 1.34% 3.45% 74.73 93.08 7,460,243 87.55 90.00 87.00 46.00 54.00
2025-04-18 87.21 2.02% 3.50% 74.19 83.68 6,647,478 86.00 88.75 85.75 48.67 51.33
2025-04-17 85.48 5.17% 8.61% 56.19 90.74 16,604,549 80.88 86.90 80.01 79.39 20.61
2025-04-16 81.28 -0.51% 2.85% 51.66 80.22 4,784,443 82.01 82.38 80.10 51.75 48.25
2025-04-15 81.70 2.28% 2.62% 49.83 82.34 6,932,866 80.00 82.10 80.00 80.95 19.05
2025-04-14 79.88 1.99% 3.53% 45.95 81.06 6,468,538 78.43 80.75 78.00 68.36 31.64
2025-04-11 78.32 -1.17% 2.72% 44.70 78.70 1,311,333 78.80 79.20 77.10 58.10 41.90
2025-04-10 79.25 3.41% 4.24% 46.59 77.94 8,239,051 78.50 80.89 77.60 50.15 49.85