CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 154.02 -1.15% 1.95% 67.85 365.02 1,310 154.00 157.00 154.00 0.69 99.31
2026-05-18 155.81 -2.54% 5.17% 44.54 -56.98 205 155.00 157.86 150.10 73.66 26.34
2026-05-15 159.87 0.00% 1.94% 53.89 368.60 1,053 155.00 158.00 155.00 100.00 0.00
2026-05-14 159.87 -0.02% 4.58% 60.24 -48.86 1,931 158.60 160.00 153.00 98.14 1.86
2026-05-13 159.90 8.41% 14.28% 59.52 368.60 2,650 140.01 160.00 140.01 99.51 0.49
2026-05-12 147.49 -7.15% 7.48% 25.21 -48.80 14,907 156.00 158.00 147.00 4.45 95.55
2026-05-11 158.85 0.57% 5.77% 44.29 343.78 405 165.00 165.00 156.00 31.60 68.40
2026-05-08 157.95 2.56% 13.32% 62.30 -26.08 1,461 141.11 159.90 141.11 89.60 10.40
2026-05-07 154.00 -0.25% 11.51% 42.33 341.98 2,105 154.50 155.00 139.00 93.73 6.27
2026-05-06 154.38 -1.69% 3.25% 32.38 -33.98 1,417 158.00 159.00 154.00 7.62 92.38
2026-05-05 157.03 -1.92% 3.23% 52.53 342.74 479 154.02 158.99 154.02 60.54 39.46
2026-05-04 160.10 3.98% 5.10% 63.37 -28.68 7,023 157.00 165.00 157.00 38.74 61.26
2026-04-30 153.97 -1.44% 8.78% 46.36 348.88 862 157.99 158.00 145.25 68.45 31.55
2026-04-29 156.22 -3.00% 16.54% 62.50 -40.94 7,353 163.00 177.16 152.01 16.74 83.26
2026-04-28 161.05 3.27% 9.21% 100.00 353.38 3,587 151.00 164.90 151.00 72.29 27.71
2026-04-27 155.95 0.66% 4.16% 100.00 -31.28 12,957 154.00 160.40 154.00 30.47 69.53
2026-04-23 154.93 0.00% 1.99% 100.00 343.18 129 152.00 154.00 151.00 100.00 0.00
2026-04-22 154.93 1.26% 4.58% 100.00 -33.32 3,715 158.99 160.00 152.99 27.67 72.33
2026-04-21 153.00 0.00% 7.89% 100.00 343.18 3,918 152.00 164.00 152.00 8.32 91.68
2026-04-20 153.00 0.65% 5.61% 100.00 -37.18 2,282 151.70 160.00 151.50 17.66 82.34
2026-04-17 152.01 0.64% 0.66% 100.00 343.18 1,201 153.00 153.00 152.00 1.00 99.00
2026-04-16 151.04 0.03% 2.00% 96.65 -39.16 9,305 151.00 153.00 150.00 34.67 65.33
2026-04-15 151.00 7.86% 7.62% 85.57 341.24 34,966 143.50 153.95 143.05 72.94 27.06
2026-04-14 140.00 0.06% 1.01% 63.94 -39.24 1,326 139.90 140.00 138.60 100.00 0.00
2026-04-13 139.91 0.29% 3.68% 16.28 319.24 575 141.00 141.00 136.00 78.26 21.74
2026-04-10 139.50 -0.29% 5.33% 28.12 -39.42 711 143.25 143.25 136.00 48.24 51.76
2026-04-09 139.90 -1.09% 4.37% 28.60 318.42 1,249 142.00 142.00 136.05 64.69 35.31
2026-04-08 141.44 2.12% 9.68% 30.59 -38.62 5,665 146.00 146.00 133.11 64.62 35.38
2026-04-07 138.50 -9.94% 10.54% 19.31 321.50 16,461 141.20 153.00 138.41 0.62 99.38
2026-04-06 153.79 2.53% 12.73% 86.56 -44.50 170 140.10 157.84 140.01 77.06 22.94
2026-04-03 149.99 0.00% 12.86% 0.00 352.08 22 158.00 158.00 140.00 54.55 45.45
2026-04-02 149.99 0.00% 7.11% 75.52 -52.10 2 140.00 149.95 140.00 100.00 0.00
2026-04-01 149.99 -0.39% 17.06% 93.47 352.08 384 164.00 164.00 140.10 41.41 58.59
2026-03-30 150.58 0.00% 13.86% 100.00 -52.10 29 150.58 154.90 136.05 75.86 24.14
2026-03-27 150.58 0.00% 12.49% 100.00 353.26 807 150.58 155.80 138.50 69.89 30.11
2026-03-26 150.58 1.22% 6.85% 100.00 -52.10 238 156.00 156.00 146.00 45.80 54.20
2026-03-25 148.76 4.66% 7.09% 100.00 353.26 1,800 147.00 156.35 146.00 26.67 73.33
2026-03-24 142.14 0.00% 10.96% 55.07 -55.74 37 133.16 147.75 133.16 62.16 37.84
2026-03-19 142.14 0.00% 4.11% 62.07 340.02 59 145.75 145.75 140.00 37.29 62.71
2026-03-18 142.14 7.36% 6.53% 62.07 -55.74 232 134.94 143.75 134.94 81.90 18.10
2026-03-17 132.40 5.62% 7.97% 48.05 340.02 683 125.41 135.40 125.41 69.99 30.01
2026-03-16 125.36 -9.85% 11.07% 29.10 -75.22 2,711 139.00 139.00 125.15 1.51 98.49
2026-03-13 139.05 4.21% 2.16% 27.48 325.94 1,114 142.00 142.00 139.00 1.71 98.29
2026-03-12 133.43 0.00% 9.52% 0.00 -47.84 5 146.77 146.77 134.01 0.00 100.00
2026-03-11 133.43 0.00% 7.69% 0.00 314.70 142 134.65 145.00 134.65 0.00 100.00
2026-03-10 133.43 0.00% 16.53% 0.00 -47.84 57 121.00 141.00 121.00 61.40 38.60
2026-03-09 133.43 -10.00% 19.91% 0.00 314.70 277 159.98 160.00 133.43 0.00 100.00
2026-03-06 148.26 -1.17% 3.00% 0.00 -47.84 306 150.20 151.00 146.60 37.58 62.42
2026-03-05 150.01 -9.08% 14.47% 31.30 344.36 606 156.61 169.99 148.50 7.10 92.90
2026-03-04 165.00 0.00% 5.77% 78.87 -44.34 19 165.00 165.00 156.00 100.00 0.00
2026-03-03 165.00 0.00% 7.38% 72.28 374.34 149 149.11 160.00 149.00 100.00 0.00
2026-03-02 165.00 0.00% 0.34% 30.70 -44.34 52 148.50 149.00 148.50 100.00 0.00
2026-02-27 165.00 4.32% 3.04% 54.71 374.34 205 170.00 170.00 164.98 0.49 99.51
2026-02-26 158.17 -1.14% 5.01% 37.76 -44.34 168 157.54 164.88 157.01 14.88 85.12
2026-02-25 160.00 -0.49% 3.13% 40.11 360.68 1,173 164.99 164.99 159.99 0.17 99.83
2026-02-24 160.79 -7.37% 16.21% 31.11 -40.68 2,589 165.00 181.99 156.60 16.49 83.51
2026-02-23 173.59 7.29% 6.39% 34.18 362.26 159 174.49 174.49 164.01 91.19 8.81
2026-02-19 161.79 -2.43% 13.78% 0.00 -15.08 367 175.00 177.49 156.00 26.98 73.02
2026-02-18 165.82 0.00% 2.94% 0.00 338.66 33 173.49 175.00 170.00 0.00 100.00
2026-02-17 165.82 -5.31% 8.63% 0.00 -7.02 424 174.90 174.90 161.00 34.67 65.33
2026-02-16 175.12 -5.09% 5.15% 13.10 338.66 2,157 184.01 184.01 175.00 1.34 98.66
2026-02-13 184.51 -1.02% 0.00% 18.29 11.58 281 184.51 184.51 184.51 0.00 100.00
2026-02-12 186.42 -4.26% 5.14% 16.25 357.44 3,265 194.51 194.51 185.00 14.95 85.05
2026-02-11 194.72 -2.50% 3.33% 16.79 15.40 842 195.52 200.99 194.51 3.21 96.79
2026-02-10 199.72 1.89% 1.47% 60.76 374.04 2,152 200.00 200.00 197.10 90.33 9.67
2026-02-09 196.01 -0.69% 1.78% 47.09 25.40 1,201 196.00 199.00 195.52 14.07 85.93
2026-02-06 197.37 -2.21% 2.49% 54.67 366.62 1,726 199.51 202.00 197.10 5.50 94.50
2026-02-04 201.83 -3.62% 4.50% 55.90 28.12 6,040 209.00 209.00 200.00 20.33 79.67
2026-02-03 209.40 8.85% 10.00% 47.15 375.54 10,521 196.99 211.62 192.39 88.45 11.55
2026-02-02 192.38 -2.89% 3.06% 49.64 43.26 1,044 197.00 197.89 192.01 6.32 93.68
2026-01-30 198.11 2.27% 2.31% 69.26 341.50 219 197.99 198.48 194.00 91.78 8.22
2026-01-29 193.71 -1.82% 4.39% 66.81 54.72 1,362 201.49 201.49 193.01 8.22 91.78
2026-01-28 197.31 -6.92% 13.03% 73.02 332.70 28,376 217.01 220.99 195.51 7.07 92.93
2026-01-27 211.99 10.00% 9.56% 100.00 61.92 21,404 193.49 211.99 193.49 100.00 0.00
2026-01-26 192.72 10.00% 10.76% 100.00 362.06 23,364 174.00 192.72 174.00 100.00 0.00
2026-01-23 175.20 0.00% 0.01% 100.00 23.38 75 175.48 175.49 175.48 0.00 100.00
2026-01-21 175.20 1.71% 1.32% 72.64 327.02 630 173.20 175.49 173.20 87.30 12.70
2026-01-20 172.26 1.37% 2.44% 59.81 23.38 608 168.50 172.35 168.25 97.86 2.14
2026-01-19 169.93 0.00% 0.05% 17.95 321.14 113 173.40 173.48 173.40 0.00 100.00
2026-01-16 169.93 0.84% 1.16% 16.19 18.72 155 169.99 170.00 168.05 96.13 3.87
2026-01-15 168.51 -1.47% 1.18% 0.00 321.14 998 170.50 170.50 168.51 0.00 100.00
2026-01-14 171.03 0.00% 2.93% 0.00 15.88 110 171.05 174.99 170.01 20.91 79.09
2026-01-13 171.03 -2.27% 2.92% 44.02 326.18 711 174.02 175.49 170.51 10.41 89.59
2026-01-12 175.00 -0.49% 2.75% 53.49 15.88 819 174.01 178.79 174.01 20.76 79.24
2026-01-09 175.86 -2.90% 4.87% 49.63 334.12 719 177.52 182.49 174.01 21.84 78.16
2026-01-08 181.12 -0.14% 1.89% 76.88 17.60 295 181.37 181.37 178.01 92.54 7.46
2026-01-07 181.37 4.69% 2.81% 58.13 344.64 3,219 177.99 182.99 177.99 67.60 32.40
2026-01-06 173.24 -0.40% 2.88% 50.45 18.10 208 173.52 177.99 173.00 4.81 95.19
2026-01-05 173.94 -1.16% 3.45% 48.89 328.38 316 179.48 179.49 173.51 7.28 92.72
2026-01-02 175.98 1.04% 3.12% 37.71 19.50 2,259 176.00 179.45 174.02 36.08 63.92
2026-01-01 174.17 -2.47% 2.84% 34.99 332.46 416 175.00 178.44 173.51 13.46 86.54
2025-12-31 178.59 3.17% 2.57% 61.48 15.88 3,020 176.99 179.49 175.00 79.97 20.03
2025-12-30 173.11 -0.67% 2.90% 46.71 341.30 367 173.52 176.99 172.01 22.07 77.93
2025-12-29 174.27 -3.57% 4.30% 52.50 4.92 615 176.51 181.49 174.00 3.58 96.42
2025-12-26 180.73 0.56% 6.64% 89.59 343.62 3,307 184.49 184.49 173.01 67.25 32.75
2025-12-24 179.73 3.26% 12.29% 79.53 17.84 21,308 175.49 191.46 170.51 44.01 55.99
2025-12-22 174.05 0.00% 0.28% 85.54 341.62 56 174.49 174.49 174.00 10.71 89.29
2025-12-19 174.05 0.26% 4.14% 85.54 6.48 2,125 173.51 175.48 168.51 79.48 20.52
2025-12-18 173.59 -0.48% 1.15% 89.10 341.62 319 173.50 175.49 173.50 4.39 95.61
2025-12-17 174.42 -0.43% 2.73% 92.82 5.56 192 175.17 175.17 170.51 83.85 16.15
2025-12-16 175.17 5.35% 6.01% 98.43 343.28 11,815 166.98 175.99 166.01 91.78 8.22
2025-12-15 166.28 0.00% 1.20% 96.43 7.06 6 165.00 166.98 165.00 66.67 33.33
2025-12-11 166.28 2.48% 3.38% 96.43 325.50 2,104 166.49 167.49 162.01 77.90 22.10
2025-12-10 162.25 -0.15% 3.98% 32.46 7.06 821 164.98 166.49 160.11 33.50 66.50
2025-12-09 162.50 1.70% 3.11% 33.46 317.44 201 164.99 164.99 160.01 49.75 50.25
2025-12-08 159.78 0.00% 0.00% 28.44 7.56 110 164.90 164.90 164.90 0.00 100.00
2025-12-05 159.78 0.00% 3.06% 28.44 312.00 158 164.49 164.90 160.00 0.00 100.00
2025-12-04 159.78 -3.28% 0.63% 16.49 7.56 600 160.51 160.51 159.51 27.00 73.00
2025-12-01 165.19 0.00% 0.00% 23.19 312.00 1 165.19 165.19 165.19 0.00 100.00
2025-11-28 165.19 1.32% 3.41% 51.27 18.38 996 162.51 165.99 160.51 85.44 14.56
2025-11-26 163.04 0.00% 0.00% 42.86 312.00 1 167.98 167.98 167.98 0.00 100.00
2025-11-25 163.04 -3.25% 3.07% 42.86 14.08 868 166.01 168.00 163.00 0.81 99.19
2025-11-19 168.52 -0.96% 2.98% 76.50 312.00 200 170.99 170.99 166.05 50.00 50.00
2025-11-18 170.16 3.24% 3.63% 100.00 25.04 802 164.52 170.49 164.52 94.51 5.49
2025-11-14 164.82 0.00% 3.01% 100.00 315.28 2 164.52 169.47 164.52 0.00 100.00
2025-11-11 164.82 0.00% 0.00% 0.00 14.36 3 169.48 169.48 169.48 0.00 100.00
2025-11-10 164.82 0.00% 0.00% 0.00 315.28 1 169.48 169.48 169.48 0.00 100.00
2025-11-07 164.82 0.00% 0.00% 0.00 14.36 1 169.48 169.48 169.48 0.00 100.00
2025-11-06 164.82 0.00% 0.00% 0.00 315.28 1 169.48 169.48 169.48 0.00 100.00
2025-11-04 164.82 -0.27% 0.46% 0.00 14.36 366 165.27 165.27 164.51 40.71 59.29
2025-11-03 165.26 0.00% 3.30% 0.00 315.28 10 165.05 170.49 165.05 0.00 100.00
2025-10-31 165.26 0.00% 2.86% 0.00 15.24 12 179.98 179.98 174.98 0.00 100.00
2025-10-30 165.26 0.00% 0.59% 0.00 315.28 111 169.99 170.00 169.00 0.00 100.00
2025-10-29 165.26 -1.42% 4.24% 10.27 15.24 501 172.00 172.00 165.01 3.59 96.41
2025-10-28 167.64 -1.68% 2.68% 11.79 315.28 275 168.01 172.00 167.51 2.91 97.09
2025-10-27 170.50 -1.44% 2.96% 17.79 20.00 691 171.01 172.99 168.01 50.07 49.93
2025-10-24 172.99 -0.58% 1.16% 57.06 321.00 426 175.00 175.00 172.99 0.00 100.00
2025-10-23 174.00 0.58% 1.75% 38.56 24.98 1,001 171.51 174.00 171.01 100.00 0.00
2025-10-22 173.00 -0.64% 0.64% 75.14 323.02 1,507 174.10 174.10 173.00 0.00 100.00
2025-10-21 174.12 0.00% 0.00% 71.21 22.98 100 173.99 173.99 173.99 13.00 87.00
2025-10-20 174.12 1.06% 1.20% 74.81 325.26 789 172.92 175.00 172.92 57.67 42.33
2025-10-17 172.29 -1.93% 2.85% 64.04 22.98 519 173.00 175.89 171.01 26.20 73.80
2025-10-16 175.68 7.20% 9.26% 74.44 321.60 19,439 164.99 180.27 164.99 69.96 30.04
2025-10-15 163.88 -1.28% 2.30% 42.71 29.76 207 163.12 166.87 163.12 20.29 79.71
2025-10-14 166.00 1.67% 0.92% 42.32 298.00 1,493 164.98 166.49 164.98 67.58 32.42
2025-10-13 163.27 -1.60% 2.99% 9.72 34.00 1,624 164.05 164.79 160.01 68.23 31.77
2025-10-10 165.92 -0.13% 4.28% 9.46 292.54 1,684 164.51 169.98 163.00 41.81 58.19
2025-10-09 166.14 0.60% 2.35% 9.67 39.30 1,010 169.90 169.90 166.00 3.56 96.44
2025-10-08 165.15 -1.31% 3.02% 0.00 292.98 2,409 166.51 169.99 165.00 2.99 97.01
2025-10-07 167.35 -2.41% 2.99% 0.00 37.32 543 168.06 172.00 167.01 6.81 93.19
2025-10-06 171.48 -1.67% 3.56% 48.68 297.38 1,280 168.01 173.99 168.01 58.05 41.95
2025-10-03 174.40 0.00% 3.00% 79.37 45.58 123 175.49 175.94 170.81 69.92 30.08
2025-10-02 174.40 -0.19% 2.84% 70.83 303.22 180 171.00 175.39 170.54 79.44 20.56
2025-10-01 174.73 -0.59% 3.21% 54.16 45.58 422 175.99 175.99 170.51 77.01 22.99
2025-09-30 175.77 2.37% 3.82% 60.02 303.88 490 172.50 175.99 169.51 96.53 3.47
2025-09-29 171.70 0.70% 2.76% 25.48 47.66 471 170.51 174.70 170.00 36.09 63.91
2025-09-26 170.50 -0.47% 0.59% 36.41 295.74 323 171.00 171.00 170.00 50.15 49.85
2025-09-25 171.30 -1.51% 3.07% 42.58 45.26 582 170.54 174.72 169.52 34.19 65.81
2025-09-24 173.92 -0.05% 2.94% 96.51 297.34 1,081 174.99 175.84 170.81 61.79 38.21
2025-09-23 174.01 0.00% 2.62% 100.00 50.50 131 174.49 174.49 170.03 89.31 10.69
2025-09-22 174.01 1.17% 3.24% 100.00 297.52 476 173.88 174.07 168.61 98.95 1.05
2025-09-19 172.00 0.00% 0.00% 75.00 50.50 20 0.00 0.00 0.00 100.00 0.00
2025-09-18 172.00 0.28% 1.77% 75.06 293.50 1,500 169.01 172.00 169.01 100.00 0.00
2025-09-17 171.52 0.51% 2.35% 81.31 50.50 32,311 171.49 174.00 170.00 38.00 62.00
2025-09-16 170.65 0.98% 2.93% 51.71 292.54 2,262 170.00 170.99 166.12 93.02 6.98
2025-09-15 169.00 -0.59% 2.70% 15.47 48.76 559 170.49 170.49 166.01 66.73 33.27
2025-09-12 170.00 0.01% 2.40% 34.07 289.24 544 170.00 170.00 166.01 100.00 0.00
2025-09-11 169.99 1.08% 2.90% 24.05 50.76 655 165.20 169.99 165.20 100.00 0.00
2025-09-10 168.17 -1.32% 6.03% 16.12 289.22 6,945 174.95 174.95 165.00 31.86 68.14
2025-09-09 170.42 -3.81% 2.06% 24.31 47.12 6,178 172.52 173.50 170.00 11.99 88.01
2025-09-08 177.17 1.62% 3.66% 35.31 293.72 889 174.99 177.99 171.70 86.95 13.05
2025-09-05 174.35 -3.14% 8.52% 9.18 60.62 13,961 183.40 184.49 170.00 30.02 69.98
2025-09-04 180.00 -0.01% 0.38% 12.46 288.08 247 180.68 180.68 180.00 0.00 100.00
2025-09-03 180.02 0.65% 0.56% 15.98 71.92 304 180.00 181.00 180.00 1.97 98.03
2025-09-02 178.85 -0.91% 2.52% 3.13 288.12 511 179.51 183.00 178.51 7.63 92.37
2025-09-01 180.49 -2.31% 2.77% 55.33 69.58 6,106 182.51 184.49 179.51 19.69 80.31
2025-08-29 184.76 -1.22% 2.99% 69.35 291.40 805 184.51 188.49 183.01 31.93 68.07
2025-08-28 187.05 0.21% 2.14% 84.96 78.12 1,244 186.00 189.98 186.00 26.37 73.63
2025-08-27 186.66 -2.04% 4.32% 68.58 295.98 3,665 190.54 192.99 185.00 20.76 79.24
2025-08-26 190.54 7.04% 9.70% 78.25 77.34 13,879 178.49 195.80 178.49 69.62 30.38
2025-08-25 178.00 0.58% 2.88% 67.00 303.74 727 173.52 178.00 173.01 100.00 0.00
2025-08-22 176.97 4.70% 5.90% 43.90 52.26 1,358 173.00 178.99 169.01 79.75 20.25
2025-08-21 169.02 -3.42% 3.54% 18.04 301.68 1,794 171.60 174.99 169.01 0.17 99.83
2025-08-19 175.00 0.00% 0.00% 27.38 36.36 26 176.49 176.49 176.49 0.00 100.00
2025-08-18 175.00 1.84% 1.63% 43.72 313.64 601 172.20 175.00 172.20 100.00 0.00
2025-08-15 171.84 -4.57% 2.92% 22.54 36.36 1,401 176.51 176.51 171.51 6.57 93.43
2025-08-13 180.06 -0.09% 0.83% 50.45 307.32 367 180.00 181.49 180.00 4.09 95.91
2025-08-12 180.22 0.00% 0.00% 41.61 52.80 105 180.00 180.00 180.00 21.90 78.10
2025-08-11 180.22 1.89% 0.50% 42.19 307.64 830 180.00 180.90 180.00 24.46 75.54
2025-08-08 176.87 -1.74% 1.98% 37.91 52.80 201 177.02 180.00 176.51 10.45 89.55
2025-08-07 180.00 0.00% 0.00% 43.22 300.94 100 180.00 180.00 180.00 0.00 100.00
2025-08-06 180.00 -0.86% 0.00% 33.92 59.06 1,001 180.00 180.00 180.00 0.00 100.00
2025-08-05 181.57 0.04% 3.70% 58.17 300.94 1,054 177.03 182.00 175.51 93.36 6.64
2025-08-04 181.49 1.56% 3.99% 45.69 62.20 2,233 180.00 181.99 175.01 92.83 7.17
2025-08-01 178.70 -1.22% 2.80% 22.61 300.78 1,025 180.51 182.99 178.01 13.85 86.15
2025-07-31 180.90 -1.00% 0.78% 18.72 56.62 2,464 182.01 182.01 180.60 21.27 78.73
2025-07-30 182.72 1.51% 3.57% 31.20 305.18 3,948 184.49 188.49 182.00 11.09 88.91
2025-07-29 180.00 -1.39% 2.50% 13.58 60.26 1,545 182.11 184.00 179.51 10.94 89.06
2025-07-28 182.53 -1.49% 4.94% 18.72 299.74 6,799 188.90 188.90 180.00 28.43 71.57
2025-07-25 185.29 -2.47% 3.53% 23.39 65.32 731 190.50 190.50 184.01 19.70 80.30
2025-07-24 189.99 0.96% 2.41% 20.29 305.26 1,512 186.51 191.00 186.51 77.51 22.49
2025-07-23 188.18 -0.81% 1.86% 68.87 74.72 675 190.99 191.49 188.00 5.19 94.81
2025-07-22 189.71 0.14% 2.16% 68.38 301.64 1,297 186.01 190.00 185.98 92.75 7.25
2025-07-21 189.45 -0.29% 2.16% 60.91 77.78 4,180 186.01 190.00 185.98 86.32 13.68
2025-07-18 190.00 -3.09% 7.27% 63.33 301.12 6,058 198.99 198.99 185.51 33.31 66.69
2025-07-17 196.05 9.94% 7.77% 72.26 78.88 41,646 182.82 196.15 182.01 99.29 0.71
2025-07-16 178.32 -0.96% 2.81% 46.97 313.22 949 180.01 182.49 177.51 16.23 83.77
2025-07-15 180.04 -1.67% 3.92% 75.14 43.42 2,608 183.99 184.99 178.01 29.06 70.94
2025-07-14 183.10 0.53% 2.74% 87.36 316.66 3,664 186.99 186.99 182.01 21.89 78.11
2025-07-11 182.13 -1.30% 3.57% 77.66 49.54 2,910 183.51 188.49 182.00 1.99 98.01
2025-07-10 184.53 3.01% 3.81% 83.74 314.72 4,716 183.48 188.99 182.05 35.73 64.27
2025-07-09 179.14 6.00% 9.35% 57.45 54.34 37,190 170.00 185.90 170.00 57.48 42.52
2025-07-08 169.00 0.05% 3.13% 49.83 303.94 1,152 173.98 173.98 168.70 5.64 94.36
2025-07-07 168.92 -1.22% 1.93% 40.97 34.06 3,712 171.04 172.00 168.75 5.23 94.77
2025-07-04 171.01 -0.55% 4.09% 52.03 303.78 8,430 171.61 177.99 171.00 0.14 99.86
2025-07-03 171.95 -2.57% 4.76% 44.83 38.24 2,511 179.77 179.77 171.60 4.30 95.70
2025-07-02 176.49 4.40% 10.36% 78.30 305.66 22,671 168.51 185.96 168.51 45.73 54.27
2025-07-01 169.05 -1.83% 7.99% 61.35 47.32 1,639 162.05 175.00 162.05 54.06 45.94
2025-06-30 172.20 1.13% 3.82% 73.97 290.78 7,830 172.99 177.00 170.49 26.27 73.73
2025-06-27 170.28 -2.20% 7.39% 73.84 53.62 16,257 180.00 181.49 169.00 10.25 89.75
2025-06-26 174.11 10.00% 8.78% 67.44 286.94 24,221 162.98 174.11 160.05 100.00 0.00
2025-06-25 158.28 -2.58% 3.15% 40.48 61.28 446 162.49 162.97 158.00 5.61 94.39
2025-06-24 162.48 3.22% 1.56% 49.93 255.28 963 161.98 162.49 160.00 99.58 0.42
2025-06-23 157.41 1.13% 3.17% 23.61 69.68 3,081 159.49 161.99 157.01 8.02 91.98
2025-06-20 155.65 -4.15% 6.44% 5.68 245.14 2,168 164.99 164.99 155.01 6.41 93.59
2025-06-19 162.39 0.38% 2.79% 9.12 66.16 1,146 161.00 164.00 159.55 63.79 36.21
2025-06-18 161.78 -0.44% 2.76% 0.00 258.62 278 162.50 165.45 161.00 17.63 82.37
2025-06-17 162.50 -0.13% 1.53% 0.00 64.94 767 163.00 164.99 162.50 0.00 100.00
2025-06-16 162.71 -1.48% 5.58% 4.57 260.06 1,409 169.47 169.47 160.51 24.56 75.44
2025-06-13 165.16 -1.61% 2.24% 5.30 65.36 654 167.01 168.19 164.51 17.74 82.26
2025-06-12 167.86 -0.31% 2.87% 5.65 264.96 2,684 168.25 172.30 167.50 7.49 92.51
2025-06-11 168.38 -4.15% 5.35% 17.31 70.76 6,925 177.00 177.00 168.01 4.12 95.88
2025-06-10 175.67 0.35% 3.12% 82.17 266.00 946 174.01 177.93 172.55 58.03 41.97
2025-06-05 175.05 -0.32% 2.82% 46.20 85.34 315 175.00 179.93 175.00 0.95 99.05
2025-06-04 175.61 -1.12% 4.02% 55.46 264.76 2,802 177.60 179.98 173.02 37.22 62.78
2025-06-03 177.60 0.82% 3.17% 34.33 86.46 1,507 177.00 178.50 173.01 83.61 16.39
2025-06-02 176.16 5.82% 6.29% 21.59 268.74 7,991 167.99 178.00 167.47 82.53 17.47
2025-05-30 166.47 -5.89% 10.42% 31.77 83.58 6,833 179.99 179.99 163.00 20.43 79.57
2025-05-29 176.88 2.50% 10.90% 50.51 249.36 13,200 172.00 182.99 165.01 66.02 33.98
2025-05-27 172.57 -9.98% 7.80% 56.71 104.40 29,129 180.01 185.98 172.53 0.30 99.70
2025-05-26 191.70 -10.00% 21.49% 76.02 240.74 56,298 216.50 232.89 191.70 0.00 100.00
2025-05-23 213.00 10.00% 7.19% 100.00 142.66 7,602 198.99 213.00 198.71 100.00 0.00
2025-05-22 193.64 10.00% 5.81% 98.76 283.34 7,851 186.99 193.64 183.00 100.00 0.00
2025-05-21 176.04 10.00% 8.67% 98.47 103.94 12,526 161.99 176.04 161.99 100.00 0.00
2025-05-20 160.04 10.00% 8.88% 89.99 248.14 35,784 146.99 160.04 146.99 100.00 0.00
2025-05-19 145.49 10.00% 6.98% 76.89 71.94 10,565 136.98 145.49 136.00 100.00 0.00