CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 145.33 2.01% 4.86% 49.84 -34.00 11,185 149.00 149.00 142.10 46.81 53.19
2026-04-09 142.47 -0.58% 6.45% 40.83 324.66 9,065 137.00 145.84 137.00 61.88 38.12
2026-04-08 143.30 8.11% 6.58% 39.98 -39.72 65,212 140.50 144.95 136.00 81.56 18.44
2026-04-07 132.55 -1.81% 4.98% 32.14 326.32 14,446 137.00 137.00 130.50 31.54 68.46
2026-04-06 134.99 5.03% 11.97% 29.86 -61.22 21,709 125.02 139.98 125.02 66.65 33.35
2026-04-03 128.52 -4.16% 3.95% 23.17 331.20 37,273 133.00 133.06 128.00 10.28 89.72
2026-04-02 134.10 -7.73% 9.43% 20.27 -74.16 42,293 145.00 145.00 132.50 12.80 87.20
2026-04-01 145.34 3.64% 4.83% 24.73 342.36 6,564 150.00 152.00 145.00 4.86 95.14
2026-03-31 140.23 -5.13% 13.87% 25.66 -51.68 2,207 147.00 154.87 136.01 22.38 77.62
2026-03-30 147.82 -0.63% 3.33% 26.15 332.14 3,123 151.90 151.90 147.00 16.75 83.25
2026-03-27 148.75 0.15% 2.60% 25.55 -36.50 2,604 151.85 151.85 148.00 19.47 80.53
2026-03-26 148.53 -3.54% 5.74% 23.21 334.00 30,656 156.49 156.49 148.00 6.24 93.76
2026-03-25 153.98 1.30% 3.85% 23.34 -36.94 8,899 157.85 157.85 152.00 33.85 66.15
2026-03-24 152.00 1.33% 4.00% 18.95 344.90 47,389 154.00 156.00 150.00 33.33 66.67
2026-03-19 150.00 0.00% 5.86% 20.26 -40.90 91 150.00 153.50 145.00 59.34 40.66
2026-03-18 150.00 0.23% 2.71% 19.21 340.90 7,577 150.99 150.99 147.01 75.12 24.88
2026-03-17 149.65 -0.11% 7.66% 18.15 -40.90 1,499 159.87 159.87 148.50 10.14 89.86
2026-03-16 149.82 -0.83% 4.03% 19.97 340.20 842 155.00 155.00 149.00 13.66 86.34
2026-03-13 151.08 0.88% 5.97% 18.70 -40.56 5,711 156.84 156.84 148.00 34.85 65.15
2026-03-12 149.76 -1.22% 6.16% 17.36 342.72 64,525 150.00 153.99 145.05 52.69 47.31
2026-03-11 151.61 0.51% 2.00% 16.94 -43.20 8,127 153.00 153.00 150.00 53.66 46.34
2026-03-10 150.84 3.62% 7.79% 15.88 346.42 65,031 158.00 158.56 147.10 32.64 67.36
2026-03-09 145.57 -7.78% 16.13% 11.79 -44.74 14,842 142.07 164.98 142.07 15.27 84.73
2026-03-06 157.85 -1.63% 3.87% 13.83 335.88 12,445 161.00 161.00 155.00 47.50 52.50
2026-03-05 160.46 0.53% 6.01% 14.13 -20.18 29,811 161.00 165.00 155.65 51.44 48.56
2026-03-04 159.61 -4.90% 10.04% 13.25 341.10 26,255 173.86 173.86 158.00 10.15 89.85
2026-03-03 167.83 -1.23% 11.82% 20.94 -21.88 37,697 175.00 175.00 156.50 61.24 38.76
2026-03-02 169.92 -8.89% 4.16% 19.68 357.54 6,057 168.01 175.00 168.01 27.32 72.68
2026-02-27 186.50 0.82% 3.13% 36.13 -17.70 10,369 189.87 189.87 184.10 41.60 58.40
2026-02-26 184.98 3.41% 1.09% 34.48 390.70 4,794 184.00 185.00 183.00 99.00 1.00
2026-02-25 178.88 -3.31% 6.74% 33.85 -20.74 20,787 190.00 190.00 178.00 7.33 92.67
2026-02-24 185.00 -1.47% 8.46% 40.14 378.50 3,824 191.97 191.97 177.00 53.45 46.55
2026-02-23 187.76 -3.74% 7.50% 42.41 -8.50 29,908 198.87 198.87 185.00 19.90 80.10
2026-02-20 195.06 -2.49% 8.65% 44.50 384.02 11,275 201.00 201.00 185.00 62.87 37.13
2026-02-19 200.04 -5.46% 6.57% 46.29 6.10 6,506 210.00 211.00 198.00 15.69 84.31
2026-02-18 211.60 1.72% 3.19% 50.48 393.98 2,079 214.00 214.90 208.26 50.31 49.69
2026-02-17 208.02 -2.50% 7.90% 54.22 29.22 26,548 213.35 216.87 201.00 44.23 55.77
2026-02-16 213.35 -2.04% 5.80% 55.44 386.82 10,064 219.00 219.01 207.00 52.87 47.13
2026-02-13 217.80 1.11% 2.74% 59.00 39.88 37,853 215.00 217.87 212.05 98.80 1.20
2026-02-12 215.41 -3.86% 13.31% 55.21 395.72 27,794 226.00 229.00 202.10 49.48 50.52
2026-02-11 224.05 -1.20% 2.68% 54.47 35.10 67,613 229.00 230.00 224.00 0.83 99.17
2026-02-10 226.78 -2.05% 5.57% 58.89 413.00 48,923 230.01 237.00 224.50 18.24 81.76
2026-02-09 231.52 -1.69% 5.66% 59.23 40.56 260,060 237.95 241.95 229.00 19.46 80.54
2026-02-06 235.50 -1.53% 3.85% 61.55 422.48 53,905 240.87 240.98 232.05 38.63 61.37
2026-02-04 239.15 0.39% 1.49% 62.75 48.52 33,280 241.75 241.75 238.21 26.55 73.45
2026-02-03 238.23 -0.09% 4.25% 60.14 429.78 88,692 238.90 243.00 233.10 51.82 48.18
2026-02-02 238.45 -0.68% 6.06% 61.46 46.68 92,899 241.00 244.99 231.00 53.25 46.75
2026-01-30 240.08 3.66% 8.46% 67.17 430.22 378,210 233.00 250.00 230.50 49.13 50.87
2026-01-29 231.61 -3.79% 8.66% 64.43 49.94 296,488 244.49 244.49 225.00 33.91 66.09
2026-01-28 240.73 9.41% 9.03% 70.76 413.28 858,310 221.99 242.03 221.99 93.51 6.49
2026-01-27 220.03 -1.31% 3.21% 66.55 68.18 101,911 223.00 225.00 218.01 28.90 71.10
2026-01-26 222.95 2.27% 5.00% 67.52 371.88 353,943 218.01 228.89 218.00 45.45 54.55
2026-01-23 218.01 4.12% 9.22% 69.10 74.02 658,153 206.00 225.00 206.00 63.21 36.79
2026-01-22 209.39 1.38% 4.27% 68.15 362.00 320,205 208.99 214.95 206.15 36.82 63.18
2026-01-21 206.54 -0.71% 2.49% 67.15 56.78 48,262 208.50 211.12 206.00 10.55 89.45
2026-01-20 208.02 -0.21% 1.45% 68.41 356.30 22,441 208.01 210.00 207.00 34.00 66.00
2026-01-19 208.46 -1.02% 2.58% 68.11 59.74 61,276 205.70 211.00 205.70 52.08 47.92
2026-01-16 210.61 6.08% 6.47% 69.94 357.18 179,131 209.00 214.00 201.00 73.92 26.08
2026-01-15 198.54 -1.42% 10.03% 66.01 64.04 43,692 200.01 214.00 194.50 20.72 79.28
2026-01-14 201.39 1.59% 2.62% 66.89 333.04 1,275 199.00 204.22 199.00 45.80 54.20
2026-01-13 198.24 -2.71% 8.28% 65.77 69.74 15,728 203.01 208.99 193.00 32.77 67.23
2026-01-12 203.76 -4.75% 6.54% 70.09 326.74 26,794 213.90 214.15 201.00 20.99 79.01
2026-01-09 213.92 4.03% 10.34% 79.47 80.78 70,039 206.00 226.20 205.00 42.08 57.92
2026-01-08 205.64 -1.94% 13.30% 77.13 347.06 57,348 214.00 229.99 203.00 9.78 90.22
2026-01-07 209.71 0.36% 3.01% 82.73 64.22 23,642 213.75 213.75 207.50 35.36 64.64
2026-01-06 208.95 -0.68% 2.91% 82.52 355.20 66,372 211.90 211.90 205.90 50.83 49.17
2026-01-05 210.39 -2.00% 6.83% 84.47 62.70 76,139 212.55 219.00 205.00 38.50 61.50
2026-01-02 214.68 1.72% 4.76% 86.53 358.08 269,093 215.60 220.00 210.00 46.80 53.20
2026-01-01 211.04 9.01% 9.77% 85.95 71.28 718,934 194.50 212.95 194.00 89.92 10.08
2025-12-31 193.59 -0.56% 1.55% 77.57 350.80 35,944 195.01 196.00 193.01 19.40 80.60
2025-12-30 194.68 2.98% 5.91% 79.49 36.38 158,793 189.02 197.00 186.01 78.89 21.11
2025-12-29 189.05 2.74% 9.41% 77.21 352.98 156,792 186.00 202.41 185.00 23.26 76.74
2025-12-26 184.01 -0.73% 5.69% 71.66 25.12 328,119 186.00 192.35 182.00 19.42 80.58
2025-12-24 185.36 5.95% 9.97% 67.30 342.90 203,400 175.00 192.45 175.00 59.37 40.63
2025-12-23 174.95 3.11% 6.11% 54.94 27.82 56,322 170.00 175.71 165.60 92.48 7.52
2025-12-22 169.68 -0.14% 2.29% 47.53 322.08 676 169.91 170.00 166.20 91.57 8.43
2025-12-19 169.91 0.62% 7.36% 49.85 17.28 2,991 168.87 175.00 163.01 57.54 42.46
2025-12-18 168.87 -0.54% 1.18% 47.69 322.54 5,021 169.99 169.99 168.00 43.72 56.28
2025-12-17 169.78 0.90% 0.59% 46.96 15.20 1,112 169.00 169.99 169.00 78.78 21.22
2025-12-16 168.26 -0.07% 1.17% 39.90 324.36 6,975 168.02 169.99 168.02 12.19 87.81
2025-12-15 168.37 -0.95% 4.15% 34.19 12.16 8,316 172.00 172.00 165.15 47.01 52.99
2025-12-12 169.99 0.07% 1.78% 47.76 324.58 2,542 172.00 172.00 169.00 33.01 66.99
2025-12-11 169.87 0.04% 2.39% 42.29 15.40 2,068 173.89 173.89 169.83 0.97 99.03
2025-12-10 169.80 -0.11% 1.74% 32.41 324.34 2,680 169.01 171.95 169.01 26.87 73.13
2025-12-09 169.99 0.38% 9.24% 33.71 15.26 6,307 182.50 182.50 167.07 18.93 81.07
2025-12-08 169.35 1.31% 2.96% 36.00 324.72 3,111 169.00 174.00 169.00 7.01 92.99
2025-12-05 167.16 0.00% 0.62% 32.05 13.98 124 168.80 169.79 168.75 0.00 100.00
2025-12-04 167.16 0.14% 2.37% 35.87 320.34 737 169.00 170.00 166.07 27.68 72.32
2025-12-03 166.92 -1.64% 3.03% 30.15 13.98 1,337 169.99 170.00 165.00 38.37 61.63
2025-12-02 169.71 0.65% 6.24% 31.03 319.86 1,115 169.98 169.98 160.00 97.31 2.69
2025-12-01 168.62 -0.78% 1.40% 30.81 19.56 1,514 170.00 170.00 167.66 41.02 58.98
2025-11-28 169.95 -0.03% 2.89% 22.48 317.68 1,089 170.00 173.99 169.10 17.36 82.64
2025-11-27 170.00 0.85% 3.55% 20.77 22.22 8,224 170.00 175.00 169.00 16.67 83.33
2025-11-26 168.57 -0.54% 7.70% 19.20 317.78 635 170.00 174.00 161.56 56.38 43.62
2025-11-25 169.49 -2.03% 3.47% 18.77 19.36 4,752 173.01 173.01 167.20 39.41 60.59
2025-11-24 173.01 0.36% 1.46% 19.43 319.62 2,851 172.38 174.88 172.36 25.78 74.22
2025-11-21 172.39 0.94% 5.84% 18.59 26.40 482 174.00 174.90 165.25 74.07 25.93
2025-11-20 170.78 0.47% 5.03% 15.99 318.38 1,359 175.40 175.40 167.00 45.03 54.97
2025-11-19 169.98 0.06% 5.84% 26.06 23.18 3,039 170.00 174.64 165.00 51.66 48.34
2025-11-18 169.88 -0.73% 1.84% 23.58 316.78 6,641 171.00 172.11 169.00 28.29 71.71
2025-11-17 171.13 -0.95% 5.09% 21.61 22.98 8,089 173.00 178.75 170.10 11.91 88.09
2025-11-14 172.77 -2.17% 5.88% 21.81 319.28 6,362 180.00 180.00 170.00 27.70 72.30
2025-11-13 176.61 3.09% 5.26% 21.46 26.26 384 171.00 180.00 171.00 62.24 37.76
2025-11-12 171.32 -2.10% 6.14% 20.78 326.96 670 181.50 181.50 171.00 2.99 97.01
2025-11-11 175.00 -5.41% 7.43% 24.05 15.68 9,157 178.00 188.00 175.00 0.00 100.00
2025-11-10 185.01 0.41% 3.03% 24.12 334.32 1,266 187.00 187.00 181.50 63.82 36.18
2025-11-07 184.26 1.21% 8.45% 22.92 35.70 32,892 179.00 190.00 175.20 61.22 38.78
2025-11-06 182.05 -0.52% 1.84% 26.14 332.82 905 185.00 185.35 182.00 1.55 98.45
2025-11-05 183.00 1.46% 2.22% 25.90 31.28 2,724 180.00 184.00 180.00 75.00 25.00
2025-11-04 180.37 -4.41% 8.91% 24.02 334.72 5,842 195.00 195.00 179.05 8.27 91.73
2025-11-03 188.69 -0.65% 1.60% 34.30 26.02 4,268 189.89 191.00 188.00 23.01 76.99
2025-10-31 189.92 0.49% 6.38% 40.93 351.36 28,113 189.50 200.00 188.00 16.00 84.00
2025-10-30 189.00 -10.00% 16.93% 38.62 28.48 120,354 201.00 221.00 189.00 0.00 100.00
2025-10-29 210.00 -2.79% 2.38% 45.85 349.52 1,899 211.00 214.99 210.00 0.00 100.00
2025-10-28 216.03 -0.20% 2.31% 47.36 70.48 2,925 218.00 221.00 216.00 0.62 99.38
2025-10-27 216.46 -1.23% 5.55% 52.10 361.58 592 219.21 223.88 212.11 36.99 63.01
2025-10-24 219.16 -0.37% 4.57% 59.78 71.34 3,961 220.00 229.00 219.00 1.59 98.41
2025-10-23 219.98 -0.35% 4.60% 64.63 366.98 19,925 216.00 223.90 214.05 60.20 39.80
2025-10-22 220.75 -1.80% 4.57% 65.32 72.98 17,544 229.00 229.00 219.00 17.50 82.50
2025-10-21 224.80 5.45% 8.60% 67.09 368.52 35,399 209.90 227.95 209.90 82.55 17.45
2025-10-17 213.19 -4.12% 7.14% 64.47 81.08 28,074 217.00 225.00 210.00 21.27 78.73
2025-10-16 222.35 -4.41% 6.14% 69.09 345.30 3,847 233.00 233.50 220.00 17.42 82.58
2025-10-15 232.62 -0.29% 2.09% 74.39 99.40 7,019 233.00 235.00 230.20 50.42 49.58
2025-10-14 233.29 -2.33% 3.25% 73.41 365.84 9,870 238.00 238.00 230.50 37.20 62.80
2025-10-13 238.86 1.85% 2.51% 76.97 100.74 571 235.00 240.90 235.00 65.50 34.50
2025-10-10 234.51 1.51% 1.21% 75.88 376.98 2,739 231.95 234.75 231.95 91.42 8.58
2025-10-09 231.02 -4.03% 7.28% 75.87 92.04 24,448 240.90 242.99 226.50 27.41 72.59
2025-10-08 240.73 -1.27% 11.59% 82.01 370.00 53,181 243.83 245.00 219.55 83.22 16.78
2025-10-07 243.83 2.96% 4.22% 80.97 111.46 32,125 237.00 247.00 237.00 68.30 31.70
2025-10-06 236.83 -0.84% 3.46% 78.89 376.20 17,628 238.85 238.85 230.86 74.72 25.28
2025-10-03 238.83 -0.32% 5.96% 80.73 97.46 10,519 245.00 245.00 231.21 55.26 44.74
2025-10-02 239.60 5.97% 7.36% 81.01 380.20 64,512 234.00 248.00 231.00 50.59 49.41
2025-10-01 226.11 5.87% 13.28% 76.35 99.00 82,631 213.00 234.48 207.00 69.54 30.46
2025-09-30 213.58 -2.89% 9.30% 73.46 353.22 27,228 219.80 219.80 201.10 66.74 33.26
2025-09-29 219.93 0.16% 3.16% 77.96 73.94 29,877 219.57 221.80 215.00 72.50 27.50
2025-09-26 219.57 -1.05% 4.50% 77.89 365.92 20,844 221.00 224.69 215.01 47.11 52.89
2025-09-25 221.91 5.00% 9.52% 80.58 73.22 127,201 217.00 230.00 210.00 59.55 40.45
2025-09-24 211.35 10.00% 10.65% 74.01 370.60 134,699 195.51 211.35 191.00 100.00 0.00
2025-09-23 192.14 10.00% 9.79% 65.05 52.10 129,793 175.00 192.14 175.00 100.00 0.00
2025-09-22 174.67 0.92% 1.17% 51.05 332.18 11,471 173.60 175.03 173.00 82.27 17.73
2025-09-19 173.07 0.08% 3.49% 44.72 17.16 37,642 172.93 178.00 172.00 17.83 82.17
2025-09-18 172.93 0.25% 1.30% 49.40 328.98 14,349 172.00 173.23 171.00 86.55 13.45
2025-09-17 172.50 0.31% 1.56% 53.15 16.88 2,685 173.66 173.66 171.00 56.39 43.61
2025-09-16 171.96 -0.51% 2.26% 54.35 328.12 9,358 170.15 174.00 170.15 47.01 52.99
2025-09-15 172.84 -1.32% 4.53% 51.79 15.80 6,057 177.70 177.70 170.00 36.88 63.12
2025-09-12 175.15 0.33% 3.27% 50.16 329.88 4,971 171.40 177.00 171.40 66.97 33.03
2025-09-11 174.57 -0.18% 3.26% 49.38 20.42 13,311 175.70 175.70 170.15 79.64 20.36
2025-09-10 174.89 2.01% 3.46% 51.84 328.72 2,693 173.00 175.88 170.00 83.18 16.82
2025-09-09 171.44 -0.63% 3.78% 43.61 21.06 31,590 177.45 177.45 170.99 6.97 93.03
2025-09-08 172.53 -2.53% 5.14% 49.22 321.82 25,214 177.00 179.80 171.01 17.29 82.71
2025-09-05 177.00 -0.55% 2.86% 51.61 23.24 19,206 178.00 180.01 175.00 39.92 60.08
2025-09-04 177.97 0.76% 2.99% 52.90 330.76 4,730 174.30 179.00 173.80 80.19 19.81
2025-09-03 176.63 -0.24% 1.54% 47.80 25.18 502 178.00 178.00 175.30 49.20 50.80
2025-09-02 177.05 -1.11% 3.98% 47.06 328.08 10,275 179.00 179.00 172.15 71.53 28.47
2025-09-01 179.03 1.59% 2.84% 48.97 26.02 36,574 176.49 181.50 176.49 50.70 49.30
2025-08-29 176.23 -0.98% 4.52% 46.15 332.04 29,646 181.40 181.90 174.03 27.95 72.05
2025-08-28 177.98 0.07% 2.63% 45.43 20.42 25,189 176.12 179.80 175.20 60.44 39.56
2025-08-27 177.86 0.36% 1.87% 48.67 335.54 11,744 179.80 180.00 176.70 35.15 64.85
2025-08-26 177.22 -1.54% 2.80% 46.83 20.18 18,970 181.49 181.50 176.55 13.54 86.46
2025-08-25 180.00 1.40% 5.20% 45.87 334.26 43,398 179.90 182.00 173.00 77.78 22.22
2025-08-22 177.52 2.06% 6.33% 44.44 25.74 36,291 176.59 183.00 172.10 49.73 50.27
2025-08-21 173.94 -1.66% 4.13% 46.48 329.30 44,759 172.25 175.98 169.00 70.77 29.23
2025-08-20 176.87 2.00% 11.62% 47.21 18.58 268,345 174.00 183.06 164.00 67.52 32.48
2025-08-19 173.40 2.11% 6.74% 38.10 335.16 23,348 170.00 179.85 168.50 43.17 56.83
2025-08-18 169.82 0.98% 1.86% 33.58 11.64 20,486 170.06 170.10 167.00 90.97 9.03
2025-08-15 168.17 -1.77% 4.79% 29.39 328.00 38,764 170.00 175.00 167.00 14.62 85.38
2025-08-13 171.20 -2.17% 4.00% 42.95 8.34 10,009 175.00 176.88 170.08 16.48 83.52
2025-08-12 175.00 -0.09% 3.38% 47.92 334.06 18,465 171.20 176.98 171.20 65.75 34.25
2025-08-11 175.15 1.18% 5.32% 57.85 15.94 26,628 167.01 175.90 167.01 91.57 8.43
2025-08-08 173.10 -2.64% 2.40% 58.14 334.36 7,876 175.10 175.10 171.00 51.22 48.78
2025-08-07 177.80 2.56% 3.46% 65.02 11.84 2,697 174.00 178.98 173.00 80.27 19.73
2025-08-06 173.36 -1.15% 4.68% 63.46 343.76 21,306 177.95 177.95 170.00 42.27 57.73
2025-08-05 175.37 0.17% 3.71% 65.99 2.96 3,162 176.95 179.95 173.52 28.78 71.22
2025-08-04 175.07 -2.16% 2.82% 66.38 347.78 18,995 174.00 178.90 174.00 21.84 78.16
2025-08-01 178.94 -0.69% 3.41% 66.44 2.36 19,315 179.80 182.00 176.00 49.00 51.00
2025-07-31 180.19 0.06% 1.78% 66.98 355.52 19,194 183.00 183.00 179.80 12.19 87.81
2025-07-30 180.09 0.06% 3.21% 69.37 4.86 25,719 181.90 185.00 179.25 14.61 85.39
2025-07-29 179.99 -1.38% 2.57% 65.44 355.32 6,890 182.00 183.65 179.05 20.44 79.56
2025-07-28 182.51 1.81% 3.28% 68.17 4.66 49,527 180.10 186.00 180.10 40.85 59.15
2025-07-25 179.26 -0.75% 6.36% 65.78 360.36 65,450 171.12 182.00 171.12 74.82 25.18
2025-07-24 180.61 -2.11% 5.43% 67.61 -1.84 3,245 184.50 184.50 175.00 59.04 40.96
2025-07-23 184.50 0.59% 1.09% 71.74 363.06 12,774 184.00 186.00 183.99 25.37 74.63
2025-07-22 183.42 3.15% 4.58% 68.01 5.94 28,213 180.00 185.00 176.90 80.49 19.51
2025-07-21 177.82 -1.16% 10.30% 64.95 360.90 7,450 179.90 179.90 163.10 87.62 12.38
2025-07-18 179.90 -3.92% 9.57% 67.41 -5.26 26,443 193.49 194.00 177.05 16.81 83.19
2025-07-17 187.24 -0.39% 5.63% 70.97 365.06 16,027 192.25 192.25 182.00 51.12 48.88
2025-07-16 187.98 -2.05% 10.26% 69.12 9.42 194,475 202.00 203.99 185.00 15.69 84.31
2025-07-15 191.91 6.32% 13.93% 74.57 366.54 270,406 179.00 198.55 174.27 72.65 27.35
2025-07-14 180.50 1.58% 5.62% 67.45 17.28 86,781 181.00 188.00 178.00 25.00 75.00
2025-07-11 177.70 9.28% 9.07% 64.80 343.72 462,427 164.00 178.87 164.00 92.13 7.87
2025-07-10 162.61 1.63% 2.43% 57.66 11.68 43,411 164.77 165.95 162.01 15.23 84.77
2025-07-09 160.00 4.64% 9.93% 56.93 313.54 129,480 154.99 168.20 153.00 46.05 53.95
2025-07-08 152.91 0.59% 2.29% 49.12 6.46 12,457 150.55 154.00 150.55 68.40 31.60
2025-07-07 152.01 1.33% 3.60% 47.07 299.36 36,784 152.00 155.50 150.10 35.37 64.63
2025-07-04 150.01 0.82% 2.88% 45.60 4.66 13,295 150.00 152.00 147.75 53.18 46.82
2025-07-03 148.79 -2.49% 3.38% 41.44 295.36 24,593 152.01 153.00 148.00 15.80 84.20
2025-07-02 152.59 -0.39% 2.97% 54.39 2.22 7,508 153.30 156.51 152.00 13.08 86.92
2025-07-01 153.19 4.30% 4.76% 54.15 302.96 31,415 147.95 154.99 147.95 74.43 25.57
2025-06-30 146.88 -3.36% 2.81% 48.85 3.42 24,425 150.10 150.10 146.00 21.46 78.54
2025-06-27 151.98 1.60% 1.95% 55.91 290.34 11,754 150.00 152.00 149.10 99.31 0.69
2025-06-26 149.59 -1.06% 4.36% 52.46 13.62 18,504 151.01 155.50 149.00 9.08 90.92
2025-06-25 151.19 1.47% 1.49% 51.30 285.56 16,165 152.95 152.95 150.70 21.78 78.22
2025-06-24 149.00 2.24% 5.09% 49.67 16.82 4,705 155.75 155.75 148.20 10.61 89.39
2025-06-23 145.73 -2.92% 5.59% 45.76 281.18 4,962 146.15 149.00 141.11 58.57 41.43
2025-06-20 150.12 -0.88% 4.64% 49.32 10.28 369 151.00 154.90 148.03 30.35 69.65
2025-06-19 151.45 1.58% 2.99% 50.44 289.96 16,835 155.00 155.00 150.50 21.11 78.89
2025-06-18 149.10 -1.91% 2.70% 48.38 12.94 16,052 149.05 151.99 148.00 27.57 72.43
2025-06-17 152.00 -1.93% 2.44% 48.20 285.26 19,801 154.94 154.94 151.25 20.33 79.67
2025-06-16 154.99 4.69% 5.62% 50.55 18.74 17,212 155.90 155.90 147.60 89.04 10.96
2025-06-13 148.04 -2.57% 4.68% 53.09 291.24 20,222 150.00 153.88 147.00 15.12 84.88
2025-06-12 151.95 -1.19% 4.53% 57.74 4.84 3,869 151.05 157.90 151.05 13.13 86.87
2025-06-11 153.78 0.97% 3.61% 51.75 299.06 18,433 151.00 154.90 149.50 79.26 20.74
2025-06-10 152.31 0.97% 2.87% 51.41 8.50 13,396 153.20 156.00 151.65 15.18 84.82
2025-06-05 150.85 -2.05% 3.79% 51.43 296.12 27,775 155.80 155.80 150.11 13.00 87.00
2025-06-04 154.00 -1.09% 2.84% 55.99 5.58 19,108 155.00 155.80 151.50 58.14 41.86
2025-06-03 155.69 0.19% 1.88% 61.78 302.42 20,628 156.49 156.49 153.60 72.32 27.68
2025-06-02 155.40 -2.77% 12.08% 54.97 8.96 12,234 159.95 164.90 147.13 46.54 53.46
2025-05-30 159.82 9.42% 10.03% 57.49 301.84 239,499 150.00 160.67 146.02 94.20 5.80
2025-05-29 146.06 -0.63% 8.21% 42.43 17.80 37,120 150.00 156.90 145.00 8.91 91.09
2025-05-27 146.99 -1.01% 2.23% 36.94 274.32 33,885 149.94 149.94 146.67 9.79 90.21
2025-05-26 148.49 3.28% 5.56% 35.85 19.66 28,785 152.00 152.00 144.00 56.13 43.87
2025-05-23 143.77 -1.64% 4.17% 30.00 277.32 19,484 146.50 149.00 143.03 12.39 87.61
2025-05-22 146.17 -2.12% 2.26% 32.80 10.22 3,794 149.00 149.30 146.00 5.14 94.86
2025-05-21 149.34 -0.08% 8.90% 37.27 282.12 51,192 159.00 159.00 146.00 25.69 74.31
2025-05-20 149.46 -1.33% 11.94% 36.44 16.56 16,684 158.00 158.00 141.15 49.32 50.68
2025-05-19 151.48 0.32% 3.33% 37.59 282.36 28,085 154.99 154.99 150.00 29.66 70.34
2025-05-16 150.99 0.06% 6.57% 35.29 20.60 68,666 151.00 153.99 144.50 68.39 31.61
2025-05-15 150.90 -0.11% 1.86% 38.28 281.38 51,920 153.00 153.00 150.20 25.00 75.00
2025-05-14 151.06 -2.02% 2.65% 38.20 20.42 19,511 154.70 155.00 151.00 1.50 98.50
2025-05-13 154.18 -0.11% 2.65% 36.95 281.70 19,435 155.00 155.00 151.00 79.50 20.50
2025-05-12 154.35 6.99% 8.14% 36.91 26.66 21,301 157.89 157.89 146.00 70.23 29.77
2025-05-09 144.27 0.95% 10.30% 28.24 282.04 249 135.00 148.90 135.00 66.67 33.33
2025-05-08 142.91 -5.67% 17.35% 26.02 6.50 18,239 160.00 160.00 136.35 27.74 72.26
2025-05-07 151.50 0.67% 11.59% 32.14 279.32 17,280 149.90 154.00 138.00 84.38 15.63
2025-05-06 150.49 1.00% 7.53% 31.81 23.68 24,754 157.00 157.00 146.00 40.82 59.18
2025-05-05 149.00 1.85% 6.72% 34.68 277.30 15,515 146.25 154.90 145.15 39.48 60.52
2025-05-02 146.30 5.03% 5.17% 30.70 20.70 34,522 152.00 152.50 145.00 17.33 82.67
2025-04-30 139.29 -5.68% 9.56% 24.49 271.90 26,154 141.00 149.00 136.00 25.31 74.69
2025-04-29 147.68 -0.68% 8.57% 31.08 6.68 18,491 140.00 152.00 140.00 64.00 36.00
2025-04-28 148.69 -4.92% 12.28% 31.49 288.68 27,481 160.00 160.00 142.50 35.37 64.63
2025-04-25 156.39 -6.62% 6.11% 37.46 8.70 19,941 163.05 165.00 155.50 9.37 90.63
2025-04-24 167.47 -2.26% 4.32% 45.57 304.08 15,225 171.35 171.35 164.26 45.27 54.73
2025-04-23 171.34 -2.69% 2.34% 48.15 30.86 3,869 171.33 175.00 171.00 8.50 91.50
2025-04-22 176.07 1.26% 4.39% 53.27 311.82 20,523 173.88 181.52 173.88 28.67 71.33
2025-04-21 173.88 2.27% 2.94% 47.30 40.32 9,890 170.00 175.00 170.00 77.60 22.40
2025-04-18 170.02 -1.15% 2.62% 42.70 307.44 20,594 174.45 174.45 170.00 0.45 99.55
2025-04-17 172.00 0.19% 1.76% 45.25 32.60 4,354 173.00 173.00 170.00 66.67 33.33
2025-04-16 171.68 -2.50% 5.89% 50.60 311.40 22,920 180.00 180.00 169.99 16.88 83.12
2025-04-15 176.09 2.46% 4.35% 46.79 31.96 24,627 177.40 177.40 170.00 82.30 17.70
2025-04-14 171.87 -0.20% 5.58% 42.22 320.22 24,724 177.50 179.49 170.00 19.71 80.29
2025-04-11 172.22 -3.44% 5.26% 44.57 23.52 23,071 174.00 180.00 171.00 13.55 86.45
2025-04-10 178.36 -0.15% 3.93% 46.43 320.92 7,446 185.00 185.00 178.00 5.14 94.86