CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 178.99 1.28% 1.12% 48.71 241.40 71,794 177.01 179.00 177.01 99.50 0.50
2026-05-18 176.73 -1.26% 5.26% 17.38 116.58 25,275 178.00 179.00 170.05 74.64 25.36
2026-05-15 178.99 0.17% 2.53% 24.35 236.88 44,424 178.30 181.50 177.02 43.97 56.03
2026-05-14 178.68 -0.62% 0.84% 16.11 121.10 10,213 180.00 180.00 178.50 12.00 88.00
2026-05-13 179.79 0.35% 1.11% 15.14 236.26 7,110 180.99 180.99 179.00 39.70 60.30
2026-05-12 179.16 -0.61% 1.64% 51.18 123.32 23,957 181.49 181.89 178.95 7.14 92.86
2026-05-11 180.26 -0.39% 1.65% 61.12 235.00 16,464 180.00 181.95 179.00 42.71 57.29
2026-05-08 180.97 -0.20% 1.64% 51.76 125.52 14,436 181.33 183.00 180.05 31.19 68.81
2026-05-07 181.33 -0.74% 2.22% 35.70 236.42 56,578 184.00 184.00 180.00 33.25 66.75
2026-05-06 182.69 2.07% 2.78% 40.77 126.24 29,431 180.70 184.00 179.02 73.69 26.31
2026-05-05 178.99 0.07% 3.39% 19.10 239.14 37,186 181.00 181.97 176.00 50.08 49.92
2026-05-04 178.87 -1.02% 3.88% 13.97 118.84 36,168 179.94 184.90 178.00 12.61 87.39
2026-04-30 180.71 -2.00% 6.29% 17.15 238.90 56,244 180.40 183.89 173.00 70.80 29.20
2026-04-29 184.39 -0.02% 1.60% 50.36 122.52 26,941 185.50 185.95 183.03 46.58 53.42
2026-04-28 184.42 0.65% 1.12% 69.87 246.26 106,479 182.95 185.00 182.95 71.71 28.29
2026-04-27 183.23 -0.96% 1.51% 38.77 122.58 49,586 183.89 184.75 182.00 44.73 55.27
2026-04-23 185.01 -0.14% 1.56% 61.20 243.88 76,746 185.00 185.70 182.85 75.79 24.21
2026-04-22 185.27 0.49% 1.57% 67.25 126.14 73,294 184.36 185.99 183.12 74.91 25.09
2026-04-21 184.36 1.45% 2.19% 72.96 244.40 110,615 182.50 186.50 182.50 46.50 53.50 40.00|04.05.2026
2026-04-20 181.73 -1.92% 2.77% 70.78 124.32 34,348 185.00 185.00 180.02 34.34 65.66
2026-04-17 185.28 1.35% 2.14% 70.84 239.14 65,301 184.98 185.90 182.01 84.06 15.94
2026-04-16 182.81 0.71% 1.66% 57.56 131.42 36,614 182.01 184.00 181.00 60.33 39.67
2026-04-15 181.53 1.79% 4.83% 33.31 234.20 48,272 188.80 188.80 180.10 16.44 83.56
2026-04-14 178.33 0.93% 1.39% 59.39 128.86 24,371 177.99 179.47 177.01 53.66 46.34
2026-04-13 176.68 -1.96% 2.76% 61.19 227.80 31,558 176.01 179.98 175.15 31.68 68.32
2026-04-10 180.22 -0.54% 4.96% 71.24 125.56 43,537 182.98 184.85 176.11 47.02 52.98
2026-04-09 181.20 -2.78% 5.06% 71.95 234.88 102,488 187.00 187.00 178.00 35.56 64.44
2026-04-08 186.39 7.22% 6.72% 80.28 127.52 226,586 177.11 189.00 177.10 78.07 21.93
2026-04-07 173.84 1.61% 2.94% 60.55 245.26 17,678 171.00 175.00 170.00 76.80 23.20
2026-04-06 171.08 -0.01% 4.50% 64.76 102.42 24,488 171.09 173.99 166.50 61.15 38.85
2026-04-03 171.09 -0.45% 7.71% 51.57 239.74 15,899 171.86 179.89 167.02 31.62 68.38
2026-04-02 171.86 -1.70% 1.77% 56.93 102.44 29,268 172.95 173.01 170.00 61.79 38.21
2026-04-01 174.84 1.75% 3.47% 64.62 241.28 54,800 171.83 177.80 171.83 50.42 49.58
2026-03-31 171.83 2.32% 1.78% 50.72 108.40 17,163 168.99 172.00 168.99 94.35 5.65
2026-03-30 167.93 -1.61% 5.34% 34.42 235.26 96,980 170.67 174.99 166.12 20.41 79.59
2026-03-27 170.67 0.38% 0.89% 57.43 100.60 30,979 170.00 171.52 170.00 44.08 55.92
2026-03-26 170.02 -0.82% 1.18% 50.14 240.74 59,841 171.01 172.00 170.00 1.00 99.00
2026-03-25 171.42 -0.16% 1.76% 84.39 99.30 33,830 173.00 173.00 170.01 47.16 52.84
2026-03-24 171.70 0.98% 2.35% 64.79 243.54 9,566 171.00 174.00 170.00 42.50 57.50
2026-03-19 170.03 -0.02% 1.43% 16.81 99.86 79,711 170.08 171.92 169.50 21.90 78.10
2026-03-18 170.07 0.04% 2.34% 7.17 240.20 68,169 173.98 173.98 170.00 1.76 98.24
2026-03-17 170.01 0.00% 3.01% 49.28 99.94 254,042 169.99 171.00 166.00 80.20 19.80
2026-03-16 170.01 -0.53% 5.28% 71.13 240.08 52,627 170.91 178.98 170.00 0.11 99.89
2026-03-13 170.91 0.08% 7.26% 52.29 99.94 57,507 170.79 171.73 160.10 92.95 7.05
2026-03-12 170.78 -0.91% 2.34% 35.94 241.88 45,750 172.34 173.00 169.05 43.80 56.20
2026-03-11 172.34 1.33% 2.76% 57.52 99.68 16,466 174.94 175.01 170.31 43.19 56.81
2026-03-10 170.08 2.21% 4.71% 47.61 245.00 174,881 172.00 178.00 170.00 1.00 99.00
2026-03-09 166.41 -2.33% 14.19% 64.05 95.16 131,507 169.16 175.30 153.51 59.20 40.80
2026-03-06 170.38 -2.87% 4.41% 45.06 237.66 42,772 175.42 177.49 170.00 5.07 94.93
2026-03-05 175.42 3.71% 4.75% 50.54 103.10 20,320 168.00 175.98 168.00 92.98 7.02
2026-03-04 169.15 -1.13% 3.78% 44.85 247.74 123,491 171.00 174.35 168.00 18.11 81.89
2026-03-03 171.08 8.37% 13.09% 48.65 90.56 101,710 152.05 171.95 152.05 95.63 4.37
2026-03-02 157.86 -9.61% 8.79% 13.03 251.60 1,046,044 170.00 171.00 157.19 4.85 95.15
2026-02-27 174.65 -0.20% 2.47% 30.14 64.12 49,361 174.70 178.30 174.00 15.12 84.88
2026-02-26 175.00 1.33% 2.44% 34.35 285.18 41,129 173.50 175.25 171.07 94.02 5.98
2026-02-25 172.71 0.42% 4.00% 8.56 64.82 49,108 172.50 179.00 172.11 8.71 91.29
2026-02-24 171.98 -1.72% 6.63% 42.25 280.60 47,803 176.99 177.00 166.00 54.36 45.64
2026-02-23 174.99 -2.04% 4.88% 41.43 63.36 39,699 182.49 182.49 174.00 11.66 88.34
2026-02-20 178.63 0.26% 5.74% 27.73 286.62 16,237 183.99 183.99 174.00 46.34 53.66
2026-02-19 178.17 -3.29% 6.17% 26.97 70.64 91,667 184.80 186.91 176.05 19.52 80.48
2026-02-18 184.23 5.04% 5.65% 29.59 285.70 103,923 175.10 185.00 175.10 92.22 7.78
2026-02-17 175.39 -1.93% 5.13% 0.50 82.76 325,184 179.99 181.99 173.11 25.68 74.32 40.00|18.03.2026
2026-02-16 178.84 -7.61% 8.43% 4.49 268.02 220,749 193.00 193.00 178.00 5.60 94.40
2026-02-13 193.57 0.06% 5.26% 10.50 89.66 54,534 197.89 197.89 188.00 56.32 43.68
2026-02-12 193.46 -1.59% 4.19% 5.77 297.48 47,364 197.96 197.96 190.00 43.47 56.53
2026-02-11 196.58 -0.23% 5.72% 33.21 89.44 61,930 197.25 197.90 187.20 87.66 12.34
2026-02-10 197.04 0.38% 1.80% 47.10 303.72 45,836 197.00 198.00 194.50 72.57 27.43
2026-02-09 196.29 -1.87% 3.31% 39.78 90.36 50,793 200.11 202.49 196.00 4.47 95.53
2026-02-06 200.04 -2.40% 4.37% 52.38 302.22 77,172 205.60 205.61 197.00 35.31 64.69
2026-02-04 204.96 1.88% 2.20% 59.65 97.86 76,889 201.20 205.59 201.17 85.75 14.25
2026-02-03 201.17 1.61% 1.97% 40.24 312.06 97,478 198.00 201.90 198.00 81.28 18.72
2026-02-02 197.99 -0.94% 2.54% 13.15 90.28 46,307 199.87 202.00 197.00 19.80 80.20
2026-01-30 199.87 0.26% 3.55% 15.49 305.70 37,554 199.39 204.00 197.00 41.00 59.00
2026-01-29 199.36 -1.57% 3.99% 4.05 94.04 137,995 206.00 206.00 198.10 15.95 84.05
2026-01-28 202.54 -0.21% 0.50% 4.80 304.68 13,671 203.00 203.00 202.00 54.00 46.00
2026-01-27 202.96 0.16% 1.48% 20.43 100.40 41,629 204.00 205.00 202.02 31.54 68.46
2026-01-26 202.64 -0.46% 1.98% 59.28 305.52 42,898 201.57 204.97 201.00 41.31 58.69
2026-01-23 203.57 -1.48% 4.21% 66.91 99.76 70,652 206.62 208.44 200.01 42.23 57.77
2026-01-22 206.62 -0.93% 2.40% 88.45 307.38 48,963 210.90 210.90 205.95 13.53 86.47
2026-01-21 208.56 0.58% 4.12% 80.32 105.86 228,045 208.41 215.00 206.50 24.24 75.76
2026-01-20 207.36 3.71% 6.56% 76.83 311.26 302,599 199.90 210.99 198.00 72.06 27.94
2026-01-19 199.94 0.74% 1.51% 62.98 103.46 86,331 199.00 200.99 198.00 64.88 35.12
2026-01-16 198.47 2.46% 3.24% 42.68 296.42 102,681 193.70 199.98 193.70 75.96 24.04
2026-01-15 193.70 -1.84% 1.82% 7.53 100.52 63,873 195.00 197.00 193.48 6.25 93.75
2026-01-14 197.34 -0.24% 1.53% 46.30 286.88 36,685 198.00 199.00 196.00 44.67 55.33
2026-01-13 197.82 0.39% 2.52% 48.90 107.80 123,182 197.06 199.00 194.10 75.92 24.08
2026-01-12 197.05 -1.66% 2.56% 54.87 287.84 133,942 202.00 202.00 196.95 1.98 98.02
2026-01-09 200.37 -0.99% 2.45% 86.46 106.26 113,962 202.50 204.90 200.00 7.55 92.45
2026-01-08 202.38 2.14% 3.19% 100.00 294.48 199,440 199.88 204.00 197.69 74.33 25.67
2026-01-07 198.14 0.05% 2.75% 100.00 110.28 108,840 199.70 199.70 194.36 70.79 29.21
2026-01-06 198.05 1.10% 4.54% 98.45 286.00 254,271 196.00 199.71 191.03 80.88 19.12
2026-01-05 195.90 3.36% 5.25% 98.25 110.10 329,069 189.54 199.50 189.54 63.86 36.14
2026-01-02 189.54 2.25% 2.00% 96.97 281.70 126,515 187.00 190.50 186.77 74.26 25.74
2026-01-01 185.37 1.42% 2.20% 94.98 97.38 133,789 182.70 186.00 182.00 84.25 15.75
2025-12-31 182.77 -0.13% 2.22% 91.14 273.36 164,272 182.50 184.00 180.00 69.25 30.75
2025-12-30 183.01 0.19% 0.41% 100.00 92.18 30,191 183.25 183.25 182.50 68.00 32.00
2025-12-29 182.67 0.32% 2.13% 94.14 273.84 53,889 182.09 183.84 180.01 69.45 30.55
2025-12-26 182.09 0.56% 1.33% 44.10 91.50 83,908 181.47 182.40 180.00 87.08 12.92
2025-12-24 181.07 0.29% 2.08% 59.65 272.68 34,646 179.57 182.78 179.06 54.03 45.97
2025-12-23 180.54 0.16% 1.66% 56.80 89.46 33,682 180.26 181.98 179.00 51.68 48.32
2025-12-22 180.26 -0.08% 1.92% 51.58 271.62 26,428 181.52 181.99 178.57 49.41 50.59
2025-12-19 180.41 -1.19% 1.57% 39.57 88.90 29,559 182.82 182.82 180.00 14.54 85.46
2025-12-18 182.58 1.46% 1.74% 48.68 271.92 148,398 180.99 183.70 180.55 64.44 35.56
2025-12-17 179.96 0.08% 2.25% 4.44 93.24 64,363 181.00 181.00 177.02 73.87 26.13
2025-12-16 179.81 -0.16% 2.29% 2.42 266.68 62,801 179.01 181.87 177.80 49.39 50.61
2025-12-15 180.09 -0.98% 1.76% 31.40 92.94 145,130 182.74 182.96 179.80 9.18 90.82
2025-12-12 181.87 -0.47% 3.98% 78.01 267.24 28,533 182.50 183.00 176.00 83.86 16.14
2025-12-11 182.73 -0.17% 1.51% 74.64 96.50 11,633 181.27 184.00 181.27 53.48 46.52
2025-12-10 183.04 0.04% 1.03% 80.36 268.96 32,763 183.89 183.89 182.01 54.79 45.21
2025-12-09 182.96 0.70% 1.66% 53.45 97.12 96,730 181.69 184.00 181.00 65.33 34.67
2025-12-08 181.69 1.57% 1.68% 43.87 268.80 34,230 180.05 182.00 179.00 89.67 10.33
2025-12-05 178.89 -0.61% 2.51% 33.93 94.58 38,087 180.00 182.98 178.50 8.71 91.29
2025-12-04 179.99 0.19% 1.62% 63.92 263.20 41,052 178.11 180.99 178.11 65.28 34.72
2025-12-03 179.64 -1.51% 2.79% 70.10 96.78 63,576 183.00 184.00 179.00 12.80 87.20
2025-12-02 182.39 -0.10% 1.80% 97.52 262.50 29,583 182.57 184.88 181.61 23.85 76.15
2025-12-01 182.57 0.95% 1.90% 97.39 102.28 76,333 184.44 184.44 181.00 45.64 54.36
2025-11-28 180.85 1.76% 1.95% 97.06 262.86 38,380 177.74 181.20 177.73 89.91 10.09
2025-11-27 177.73 1.16% 1.70% 95.26 98.84 33,940 176.00 178.00 175.02 90.94 9.06
2025-11-26 175.70 0.13% 2.51% 93.73 256.62 27,260 174.24 177.45 173.10 59.77 40.23
2025-11-25 175.48 -0.11% 1.25% 81.37 94.78 16,933 176.48 176.93 174.75 33.48 66.52
2025-11-24 175.67 0.51% 0.86% 61.79 256.18 14,636 176.48 176.50 175.00 44.66 55.34
2025-11-21 174.77 0.38% 2.31% 67.47 95.16 49,679 174.99 177.00 173.01 44.11 55.89
2025-11-20 174.10 0.61% 2.90% 72.35 254.38 122,065 173.01 177.00 172.01 41.88 58.12
2025-11-19 173.05 -0.24% 1.27% 70.97 93.82 27,131 174.99 175.00 172.80 11.36 88.64
2025-11-18 173.46 -0.69% 2.89% 51.43 252.28 106,943 175.67 178.00 173.00 9.20 90.80
2025-11-17 174.67 0.95% 1.15% 31.45 94.64 52,288 173.50 175.50 173.50 58.50 41.50
2025-11-14 173.03 0.90% 1.68% 18.88 254.70 259,043 172.55 174.89 172.00 35.64 64.36
2025-11-13 171.48 0.45% 2.31% 5.78 91.36 41,394 171.01 174.95 171.00 12.15 87.85
2025-11-12 170.71 -1.46% 3.88% 0.55 251.60 127,898 173.90 176.60 170.00 10.76 89.24
2025-11-11 173.24 -3.40% 4.81% 0.63 89.82 101,830 179.34 179.34 171.11 25.88 74.12
2025-11-10 179.34 -0.74% 8.21% 1.10 256.66 68,368 183.97 183.97 170.01 66.83 33.17
2025-11-07 180.68 -1.41% 3.86% 13.99 102.02 84,191 181.12 184.98 178.10 37.50 62.50
2025-11-06 183.27 0.04% 1.90% 53.05 259.34 16,646 184.95 184.95 181.50 51.30 48.70
2025-11-05 183.20 -0.59% 1.50% 40.71 107.20 135,141 183.50 185.75 183.00 7.27 92.73
2025-11-04 184.29 -0.70% 2.66% 33.21 259.20 108,775 185.00 188.89 184.00 5.93 94.07
2025-11-03 185.59 0.40% 2.94% 26.54 109.38 123,143 184.00 189.40 183.99 29.57 70.43
2025-10-31 184.85 1.03% 3.79% 24.17 261.80 139,448 182.00 186.00 179.20 83.09 16.91
2025-10-30 182.96 -0.78% 4.05% 3.66 107.90 110,194 185.00 189.90 182.50 6.22 93.78
2025-10-29 184.40 -1.36% 2.08% 2.23 258.02 57,729 186.02 187.82 184.00 10.47 89.53
2025-10-28 186.95 -1.73% 3.65% 2.11 110.78 95,300 192.90 192.90 186.11 12.37 87.63
2025-10-27 190.24 0.23% 4.86% 2.97 263.12 108,025 189.81 193.00 184.05 69.16 30.84
2025-10-24 189.81 -2.08% 3.74% 19.02 117.36 157,188 194.00 194.00 187.00 40.14 59.86
2025-10-23 193.85 -4.44% 7.29% 19.38 262.26 500,684 206.00 206.00 192.00 13.21 86.79 40.00|04.11.2025
2025-10-22 202.85 -1.75% 3.23% 36.67 125.44 139,909 206.46 206.46 200.00 44.12 55.88
2025-10-21 206.46 0.04% 3.09% 80.08 280.26 517,108 207.98 212.00 205.64 12.89 87.11
2025-10-20 206.38 1.89% 3.18% 85.57 132.66 259,961 203.26 209.00 202.55 59.38 40.62
2025-10-17 202.55 -1.77% 3.96% 61.53 280.10 268,883 207.00 207.90 199.99 32.36 67.64
2025-10-16 206.21 0.15% 2.97% 65.04 125.00 687,217 208.00 212.01 205.90 5.07 94.93
2025-10-15 205.91 5.37% 6.47% 65.29 287.42 1,491,478 198.00 210.60 197.80 63.36 36.64
2025-10-14 195.41 3.76% 4.74% 41.88 124.40 479,594 189.05 198.02 189.05 70.90 29.10
2025-10-13 188.33 -3.84% 3.72% 54.66 266.42 176,768 195.00 195.00 188.01 4.58 95.42
2025-10-10 195.85 -1.06% 2.71% 82.88 110.24 217,900 198.25 198.25 193.01 54.20 45.80
2025-10-09 197.94 0.25% 5.78% 60.78 281.46 831,254 198.00 204.16 193.00 44.27 55.73
2025-10-08 197.44 -0.46% 4.09% 77.10 114.42 746,363 200.97 203.00 195.02 30.33 69.67
2025-10-07 198.35 6.54% 7.93% 80.48 280.46 1,892,553 191.98 202.00 187.15 75.42 24.58
2025-10-06 186.17 1.00% 2.95% 74.38 116.24 362,558 188.00 189.95 184.50 30.64 69.36
2025-10-03 184.33 -4.39% 7.07% 74.39 256.10 721,770 195.00 196.49 183.51 6.32 93.68
2025-10-02 192.79 10.00% 9.60% 99.39 112.56 1,765,109 176.00 192.79 175.90 100.00 0.00
2025-10-01 175.26 1.94% 2.33% 97.93 273.02 381,808 173.00 176.00 172.00 81.50 18.50
2025-09-30 171.93 1.09% 4.41% 96.65 77.50 430,926 170.00 177.50 170.00 25.73 74.27
2025-09-29 170.07 1.10% 1.74% 62.37 266.36 329,318 170.00 172.00 169.06 34.35 65.65
2025-09-26 168.22 -0.09% 3.08% 20.13 73.78 313,529 167.00 172.15 167.00 23.69 76.31
2025-09-25 168.37 0.02% 1.64% 13.63 262.66 33,526 169.00 169.74 167.00 50.00 50.00
2025-09-24 168.33 0.35% 1.46% 25.85 74.08 108,012 167.80 169.94 167.50 34.02 65.98
2025-09-23 167.75 -0.79% 4.04% 16.36 262.58 199,810 170.99 171.68 165.01 41.08 58.92
2025-09-22 169.09 -0.57% 2.38% 19.36 72.92 96,490 171.00 171.99 168.00 27.32 72.68
2025-09-19 170.06 -0.94% 1.59% 31.96 265.26 161,660 172.50 172.50 169.80 9.63 90.37
2025-09-18 171.68 0.46% 1.14% 38.25 74.86 76,218 171.00 172.50 170.55 57.95 42.05
2025-09-17 170.89 -0.06% 0.85% 9.84 268.50 41,051 171.50 171.50 170.05 57.93 42.07
2025-09-16 171.00 -0.34% 0.88% 9.17 73.28 64,234 172.00 172.00 170.50 33.33 66.67
2025-09-15 171.59 0.18% 0.88% 9.87 268.72 30,114 171.20 172.00 170.50 72.67 27.33
2025-09-12 171.29 -0.62% 1.17% 0.00 74.46 53,059 172.65 173.00 171.00 14.50 85.50
2025-09-11 172.35 -0.57% 1.93% 19.37 268.12 65,307 173.34 175.32 172.00 10.54 89.46
2025-09-10 173.34 -0.19% 1.43% 23.50 76.58 40,298 173.99 175.48 173.00 13.71 86.29
2025-09-09 173.67 -0.21% 1.44% 22.18 270.10 129,489 175.99 176.00 173.50 6.80 93.20
2025-09-08 174.03 -0.35% 1.64% 12.70 77.24 91,868 175.99 176.85 174.00 1.05 98.95
2025-09-05 174.64 0.32% 1.06% 15.24 270.82 54,453 175.50 176.00 174.15 26.49 73.51
2025-09-04 174.09 -0.28% 2.43% 0.41 78.46 62,932 175.00 176.50 172.31 42.48 57.52
2025-09-03 174.58 -0.27% 2.03% 0.31 269.72 99,040 175.85 177.50 173.96 17.51 82.49
2025-09-02 175.05 -1.25% 4.61% 0.27 79.44 142,724 177.26 178.99 171.11 50.00 50.00
2025-09-01 177.26 0.01% 1.42% 0.24 270.66 47,612 177.24 179.00 176.50 30.40 69.60
2025-08-29 177.24 -0.94% 2.25% 0.00 83.86 117,662 178.00 178.95 175.01 56.60 43.40
2025-08-28 178.92 -1.09% 2.75% 3.34 270.62 174,750 182.99 182.99 178.10 16.77 83.23
2025-08-27 180.89 -0.82% 2.66% 2.20 87.22 30,857 184.80 184.80 180.01 18.37 81.63
2025-08-26 182.39 -1.68% 3.87% 18.57 274.56 136,192 188.00 188.00 181.00 19.86 80.14
2025-08-25 185.50 -0.82% 2.10% 33.25 90.22 39,867 187.12 188.88 185.00 12.89 87.11
2025-08-22 187.03 0.15% 2.70% 39.05 280.78 57,085 185.00 190.00 185.00 40.60 59.40
2025-08-21 186.75 -3.27% 5.88% 48.58 93.28 148,386 195.50 196.00 185.11 15.06 84.94 40.00|02.09.2025
2025-08-20 193.07 1.16% 1.55% 92.27 280.22 149,718 192.50 193.97 191.00 69.70 30.30
2025-08-19 190.85 0.74% 1.56% 68.68 105.92 88,920 190.00 191.95 189.00 62.71 37.29
2025-08-18 189.44 0.07% 1.68% 71.36 275.78 47,726 189.99 191.97 188.80 20.19 79.81
2025-08-15 189.30 1.18% 2.69% 70.82 103.10 75,429 186.60 191.00 186.00 66.00 34.00
2025-08-13 187.10 -0.27% 1.08% 43.24 275.50 109,210 188.00 188.00 186.00 55.00 45.00
2025-08-12 187.60 -0.64% 4.50% 71.78 98.70 85,082 189.10 190.20 182.01 68.25 31.75
2025-08-11 188.81 1.03% 2.14% 84.24 276.50 118,451 186.89 189.98 186.00 70.60 29.40
2025-08-08 186.89 0.02% 1.88% 82.05 101.12 83,813 188.00 190.00 186.50 11.14 88.86
2025-08-07 186.86 -0.45% 2.70% 82.37 272.66 147,902 187.75 190.00 185.00 37.20 62.80
2025-08-06 187.71 1.78% 5.15% 97.59 101.06 225,848 180.50 189.80 180.50 77.53 22.47
2025-08-05 184.42 -0.07% 1.85% 98.17 274.36 20,796 186.90 186.90 183.51 26.84 73.16
2025-08-04 184.55 0.63% 2.60% 81.09 94.48 252,784 185.00 186.90 182.16 50.42 49.58
2025-08-01 183.39 0.07% 1.70% 35.12 274.62 90,871 184.00 185.10 182.00 44.84 55.16
2025-07-31 183.26 0.37% 2.81% 23.57 92.16 292,158 182.39 185.19 180.12 61.93 38.07
2025-07-30 182.58 2.83% 3.93% 15.41 274.36 563,891 178.80 185.00 178.00 65.43 34.57
2025-07-29 177.56 -0.91% 11.55% 0.00 90.80 1,457,615 179.19 192.99 173.00 22.81 77.19
2025-07-28 179.19 -4.85% 8.95% 12.57 264.32 376,113 189.00 193.39 177.50 10.64 89.36
2025-07-25 188.33 -3.93% 6.70% 17.63 94.06 651,078 196.10 199.00 186.50 14.64 85.36
2025-07-24 196.04 -4.43% 7.11% 18.13 282.60 441,985 206.00 208.00 194.20 13.33 86.67
2025-07-23 205.12 -0.42% 4.38% 49.14 109.48 591,777 208.00 212.00 203.10 22.70 77.30
2025-07-22 205.98 1.90% 8.28% 66.40 300.76 1,427,695 205.00 219.80 203.00 17.74 82.26
2025-07-21 202.13 -0.17% 3.44% 79.53 111.20 200,460 202.47 206.87 200.00 31.00 69.00
2025-07-18 202.47 -3.39% 6.80% 86.46 293.06 312,886 211.85 211.99 198.50 29.43 70.57
2025-07-17 209.57 2.03% 6.39% 88.92 111.88 1,450,450 206.00 218.09 205.00 34.91 65.09
2025-07-16 205.40 3.36% 8.99% 88.26 307.26 1,349,304 204.80 218.00 200.01 29.96 70.04
2025-07-15 198.72 10.00% 6.84% 83.52 103.54 1,392,563 186.10 198.73 186.00 99.92 0.08
2025-07-14 180.66 10.00% 9.96% 73.91 293.90 770,734 164.30 180.66 164.30 100.00 0.00
2025-07-11 164.24 -3.33% 4.29% 56.39 67.42 186,252 168.00 170.00 163.00 17.71 82.29
2025-07-10 169.89 0.78% 2.22% 91.02 261.06 71,378 170.69 170.70 167.00 78.11 21.89
2025-07-09 168.58 -0.83% 3.55% 91.43 78.72 18,822 168.00 171.89 166.00 43.81 56.19
2025-07-08 169.99 1.35% 2.37% 100.00 258.44 82,981 170.90 171.98 168.00 50.00 50.00
2025-07-07 167.72 3.42% 4.81% 100.00 81.54 150,541 161.25 169.00 161.25 83.48 16.52
2025-07-04 162.17 3.29% 9.01% 98.65 253.90 307,886 157.10 168.00 154.11 58.03 41.97
2025-07-03 157.01 1.33% 3.59% 98.69 70.44 205,169 155.00 157.98 152.50 82.30 17.70
2025-07-02 154.95 2.75% 7.36% 74.78 243.58 183,086 150.75 159.00 148.10 62.84 37.16
2025-07-01 150.80 6.95% 10.79% 75.18 66.32 301,875 141.99 154.00 139.00 78.67 21.33
2025-06-30 141.00 -0.21% 3.14% 61.72 235.28 161,888 141.29 143.42 139.05 44.62 55.38
2025-06-27 141.29 4.33% 4.01% 50.90 46.72 131,188 138.00 142.50 137.00 78.00 22.00
2025-06-26 135.43 -4.51% 5.96% 34.61 235.86 124,758 141.85 141.98 134.00 17.92 82.08
2025-06-25 141.82 3.33% 3.42% 45.95 35.00 199,010 139.75 142.00 137.30 96.17 3.83
2025-06-24 137.25 0.25% 4.35% 8.74 248.64 158,297 138.10 142.96 137.00 4.19 95.81
2025-06-23 136.91 -2.84% 2.56% 26.22 25.86 18,729 140.00 140.00 136.50 11.71 88.29
2025-06-20 140.91 0.42% 1.85% 58.53 247.96 69,775 140.55 143.00 140.40 19.62 80.38
2025-06-19 140.32 -1.73% 5.06% 43.01 33.86 125,843 144.48 144.98 138.00 33.24 66.76
2025-06-18 142.79 -2.22% 4.15% 53.53 246.78 21,090 141.10 146.95 141.10 28.89 71.11
2025-06-17 146.03 2.00% 7.83% 72.77 38.80 70,791 143.17 149.89 139.00 64.55 35.45
2025-06-16 143.17 3.33% 5.65% 74.67 253.26 25,060 139.00 145.00 137.25 76.39 23.61
2025-06-13 138.56 -2.94% 4.24% 53.16 33.08 40,634 143.99 143.99 138.13 7.34 92.66
2025-06-12 142.75 0.77% 5.71% 86.17 244.04 186,539 140.00 147.00 139.06 46.47 53.53
2025-06-11 141.66 1.90% 5.63% 86.03 41.46 93,098 141.97 144.99 137.26 56.92 43.08
2025-06-10 139.02 2.97% 5.90% 76.09 241.86 119,056 135.16 143.00 135.03 50.06 49.94
2025-06-05 135.01 -1.91% 2.00% 73.61 36.18 31,162 137.55 137.55 134.85 5.93 94.07
2025-06-04 137.64 6.70% 7.36% 86.59 233.84 409,153 129.00 138.50 129.00 90.95 9.05
2025-06-03 129.00 0.71% 1.90% 59.78 41.44 116,545 128.80 129.60 127.18 75.21 24.79
2025-06-02 128.09 -1.26% 2.17% 50.87 216.56 47,420 129.72 129.76 127.01 39.27 60.73
2025-05-30 129.72 1.83% 2.51% 76.64 39.62 74,566 128.25 130.19 127.00 85.27 14.73
2025-05-29 127.39 -0.16% 1.34% 0.00 219.82 33,012 127.99 128.50 126.80 34.71 65.29
2025-05-27 127.60 -0.27% 1.54% 0.00 34.96 6,297 127.01 127.95 126.01 81.96 18.04
2025-05-26 127.94 -0.05% 0.87% 0.00 220.24 17,597 128.03 128.10 127.00 85.45 14.55
2025-05-23 128.01 -0.07% 2.59% 49.54 35.64 45,873 129.78 129.78 126.50 46.04 53.96
2025-05-22 128.10 -0.11% 0.76% 55.75 220.38 21,654 128.98 129.00 128.03 7.22 92.78
2025-05-21 128.24 -0.56% 1.68% 70.65 35.82 24,031 129.15 129.90 127.75 22.79 77.21
2025-05-20 128.96 -0.11% 1.54% 68.54 220.66 21,019 129.49 129.55 127.58 70.05 29.95
2025-05-19 129.10 0.84% 2.00% 33.55 37.26 39,323 128.00 129.60 127.06 80.31 19.69