CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 161.27 3.36% 2.92% 26.94 267.40 342,553 159.97 162.62 158.00 70.78 29.22
2026-05-18 156.03 -2.82% 6.58% 0.26 55.14 238,352 160.00 162.00 152.00 40.30 59.70
2026-05-15 160.55 -2.65% 5.29% 7.32 256.92 207,056 166.99 166.99 158.60 23.24 76.76
2026-05-14 164.92 0.02% 2.13% 8.54 64.18 114,082 167.99 167.99 164.49 12.29 87.71
2026-05-13 164.88 -3.19% 6.09% 12.98 265.66 250,885 172.00 172.40 162.50 24.04 75.96
2026-05-12 170.31 -0.71% 1.67% 53.86 64.10 21,865 171.00 172.44 169.61 24.73 75.27
2026-05-11 171.53 0.49% 1.92% 71.10 276.52 39,484 169.00 172.25 169.00 77.85 22.15
2026-05-08 170.70 -1.54% 2.19% 52.47 66.54 49,000 172.99 173.99 170.26 11.80 88.20
2026-05-07 173.37 0.32% 2.29% 63.57 274.86 379,724 172.81 175.00 171.08 58.42 41.58
2026-05-06 172.81 1.86% 2.84% 46.09 71.88 224,775 171.27 174.00 169.20 75.21 24.79
2026-05-05 169.66 1.21% 2.31% 28.45 273.74 237,979 167.60 170.88 167.02 68.39 31.61
2026-05-04 167.63 -1.49% 4.52% 3.51 65.58 98,041 166.80 173.50 166.00 21.73 78.27
2026-04-30 170.16 -0.44% 2.95% 4.17 269.68 652,255 170.05 172.95 168.00 43.64 56.36
2026-04-29 170.92 -1.59% 4.05% 30.76 70.64 303,738 174.85 177.00 170.11 11.76 88.24
2026-04-28 173.69 0.22% 2.27% 53.36 271.20 331,405 173.32 176.00 172.10 40.77 59.23
2026-04-27 173.31 -2.46% 2.96% 44.07 76.18 1,114,872 177.20 177.20 172.10 23.73 76.27
2026-04-23 177.69 -0.46% 2.83% 79.21 270.44 815,788 180.98 180.98 176.00 33.94 66.06 35.00|05.05.2026
2026-04-22 178.51 1.80% 5.06% 66.09 84.94 408,911 175.20 181.75 173.00 62.97 37.03
2026-04-21 175.35 1.39% 2.01% 51.83 272.08 882,830 173.00 176.48 173.00 67.53 32.47
2026-04-20 172.94 -1.07% 3.46% 53.06 78.62 543,160 172.98 176.00 170.11 48.05 51.95
2026-04-17 174.81 2.75% 2.34% 49.34 267.26 1,236,875 171.00 175.00 171.00 95.25 4.75
2026-04-16 170.13 -1.95% 3.52% 34.84 82.36 829,687 174.00 175.99 170.00 2.17 97.83
2026-04-15 173.52 -0.76% 2.61% 27.21 257.90 347,001 174.85 177.00 172.50 22.67 77.33
2026-04-14 174.85 1.61% 2.31% 68.05 89.14 75,444 174.75 175.20 171.25 91.14 8.86
2026-04-13 172.08 -1.67% 2.96% 66.63 260.56 86,076 170.20 174.00 169.00 61.60 38.40
2026-04-10 175.01 0.76% 3.16% 73.10 83.60 155,016 174.00 178.00 172.55 45.14 54.86
2026-04-09 173.69 -3.70% 6.45% 73.79 266.42 350,665 176.01 181.00 170.04 33.30 66.70
2026-04-08 180.37 9.99% 6.11% 80.94 80.96 745,827 174.20 180.39 170.00 99.81 0.19
2026-04-07 163.99 0.92% 4.42% 76.42 279.78 326,805 163.80 165.00 158.02 85.53 14.47
2026-04-06 162.50 -0.23% 2.38% 77.89 48.20 185,778 160.00 163.80 160.00 65.79 34.21
2026-04-03 162.88 1.25% 3.82% 71.91 276.80 188,112 160.00 163.00 157.00 98.00 2.00
2026-04-02 160.87 -2.60% 10.38% 61.67 48.96 175,049 162.00 168.89 153.01 49.50 50.50
2026-04-01 165.17 7.60% 9.43% 70.26 272.78 441,769 154.70 168.00 153.52 80.46 19.54
2026-03-31 153.50 1.86% 3.48% 58.07 57.56 700,040 155.49 155.95 150.70 53.33 46.67
2026-03-30 150.69 -1.40% 3.66% 47.41 249.44 242,534 155.49 155.49 150.00 12.57 87.43
2026-03-27 152.83 -1.65% 3.06% 53.94 51.94 265,153 156.75 156.75 152.10 15.70 84.30
2026-03-26 155.39 -0.91% 3.13% 76.80 253.72 600,977 156.00 156.99 152.22 66.46 33.54
2026-03-25 156.82 3.76% 4.66% 89.92 57.06 355,037 151.99 157.00 150.01 97.43 2.57
2026-03-24 151.14 -0.11% 4.70% 32.20 256.58 364,729 154.00 154.95 148.00 45.18 54.82
2026-03-19 151.31 -0.45% 1.34% 18.79 45.70 392,462 152.00 152.00 149.99 65.67 34.33
2026-03-18 152.00 1.27% 1.46% 14.60 256.92 100,279 151.50 153.00 150.80 54.55 45.45
2026-03-17 150.10 0.06% 4.05% 37.39 47.08 631,647 150.00 154.00 148.00 35.00 65.00
2026-03-16 150.01 -2.17% 5.26% 51.60 253.12 494,166 151.00 157.89 150.00 0.13 99.87
2026-03-13 153.34 -2.90% 4.73% 45.18 46.90 238,519 155.00 155.00 148.00 76.29 23.71
2026-03-12 157.92 -2.31% 4.61% 49.78 259.78 230,437 162.00 163.80 156.58 18.56 81.44
2026-03-11 161.65 4.43% 5.13% 63.75 56.06 911,655 156.00 164.00 156.00 70.62 29.38
2026-03-10 154.79 3.72% 7.80% 43.94 267.24 838,260 159.89 162.00 150.28 38.48 61.52
2026-03-09 149.24 -4.33% 7.65% 41.21 42.34 2,046,971 155.00 155.99 144.90 39.13 60.87
2026-03-06 155.99 -1.29% 2.83% 29.16 256.14 151,310 159.90 159.90 155.50 11.14 88.86
2026-03-05 158.03 1.97% 2.60% 30.86 55.84 1,766,973 158.00 160.05 156.00 50.12 49.88
2026-03-04 154.98 -1.39% 2.56% 22.94 260.22 104,563 158.00 158.00 154.05 23.54 76.46
2026-03-03 157.16 3.04% 6.00% 22.19 49.74 3,485,961 152.00 159.00 150.00 79.56 20.44
2026-03-02 152.52 -8.66% 6.47% 2.65 264.58 4,237,555 151.00 160.00 150.28 23.05 76.95
2026-02-27 166.98 -0.35% 3.01% 7.81 40.46 1,121,090 167.50 171.00 166.00 19.60 80.40
2026-02-26 167.57 0.29% 3.03% 8.17 293.50 787,658 167.10 170.00 165.00 51.40 48.60
2026-02-25 167.08 -1.73% 4.75% 0.00 41.64 2,539,792 174.90 174.90 166.97 1.39 98.61
2026-02-24 170.02 0.00% 4.15% 48.47 292.52 717,041 166.10 172.99 166.10 56.89 43.11
2026-02-23 170.02 -1.31% 3.06% 42.48 47.52 239,898 172.27 175.00 169.81 4.05 95.95
2026-02-20 172.27 -0.19% 4.12% 33.13 292.52 73,756 175.99 177.00 170.00 32.43 67.57
2026-02-19 172.59 -4.02% 5.26% 31.54 52.02 205,478 179.81 180.00 171.00 17.67 82.33
2026-02-18 179.81 5.40% 5.32% 34.46 293.16 443,920 171.20 180.30 171.20 94.62 5.38
2026-02-17 170.60 -1.55% 4.72% 0.00 66.46 1,100,084 174.99 178.00 169.97 7.85 92.15
2026-02-16 173.28 -4.61% 7.95% 0.00 274.74 792,790 183.00 183.48 169.97 24.50 75.50
2026-02-13 181.65 -0.94% 2.49% 0.00 71.82 234,493 183.50 183.50 179.05 58.43 41.57
2026-02-12 183.37 -2.52% 6.12% 0.00 291.48 621,296 187.00 188.90 178.01 49.22 50.78
2026-02-11 188.12 -2.63% 4.30% 14.60 75.26 668,491 193.49 194.00 186.00 26.50 73.50 45.00|16.03.2026
2026-02-10 193.20 -0.68% 2.36% 43.39 300.98 681,250 194.00 194.99 190.50 60.13 39.87
2026-02-09 194.52 -0.39% 4.73% 45.77 85.42 426,862 197.96 197.96 189.02 61.52 38.48
2026-02-06 195.28 -2.38% 3.15% 46.83 303.62 255,531 201.00 201.00 194.87 6.69 93.31
2026-02-04 200.05 1.03% 2.47% 62.20 86.94 950,735 198.10 202.99 198.10 39.88 60.12
2026-02-03 198.01 1.65% 2.62% 43.73 313.16 1,692,272 196.88 200.00 194.90 60.98 39.02
2026-02-02 194.80 -0.35% 1.94% 13.42 82.86 770,202 196.00 196.75 193.00 48.00 52.00
2026-01-30 195.49 -0.26% 1.78% 35.58 306.74 513,316 197.49 197.49 194.04 42.03 57.97
2026-01-29 195.99 -1.01% 2.06% 34.17 84.24 585,036 198.00 198.00 194.00 49.75 50.25
2026-01-28 197.99 -0.47% 1.36% 51.35 307.74 300,443 199.99 199.99 197.30 25.65 74.35
2026-01-27 198.93 0.32% 3.62% 56.55 88.24 554,630 204.70 204.70 197.55 19.30 80.70
2026-01-26 198.29 0.64% 2.80% 52.90 309.62 316,879 197.10 201.00 195.52 50.55 49.45
2026-01-23 197.03 -0.36% 2.55% 13.92 86.96 215,193 198.00 200.50 195.51 30.46 69.54
2026-01-22 197.75 -0.07% 2.78% 60.63 307.10 193,408 199.39 199.40 194.00 69.44 30.56
2026-01-21 197.89 -0.30% 1.63% 47.99 88.40 466,890 198.50 200.22 197.00 27.64 72.36
2026-01-20 198.49 0.19% 1.69% 42.98 307.38 1,441,647 198.00 200.40 197.06 42.81 57.19
2026-01-19 198.11 -0.45% 7.43% 57.14 89.60 4,572,329 199.00 201.98 188.01 72.30 27.70
2026-01-16 199.00 1.08% 1.51% 54.55 306.62 497,064 198.89 199.17 196.20 94.28 5.72
2026-01-15 196.87 -0.62% 1.89% 27.27 91.38 498,932 198.00 199.70 196.00 23.51 76.49
2026-01-14 198.10 -0.61% 3.45% 29.35 302.36 687,943 199.50 201.99 195.26 42.20 57.80
2026-01-13 199.31 1.17% 3.32% 51.07 93.84 522,167 198.88 201.00 194.55 73.80 26.20
2026-01-12 197.00 -0.64% 1.84% 45.28 304.78 290,677 197.00 199.61 196.00 27.70 72.30
2026-01-09 198.26 -1.23% 2.08% 67.58 89.22 280,080 201.00 201.09 197.00 30.81 69.19
2026-01-08 200.72 -0.31% 2.31% 94.38 307.30 920,486 202.00 203.60 199.00 37.39 62.61
2026-01-07 201.35 1.12% 3.40% 100.00 94.14 1,685,879 201.89 204.74 198.00 49.70 50.30
2026-01-06 199.12 0.69% 3.47% 100.00 308.56 2,235,984 198.49 201.00 194.26 72.11 27.89
2026-01-05 197.75 1.46% 3.09% 100.00 89.68 2,563,603 194.61 200.00 194.00 62.50 37.50
2026-01-02 194.91 2.16% 2.98% 86.76 305.82 1,125,165 191.00 196.50 190.82 72.01 27.99
2026-01-01 190.78 2.22% 2.67% 83.56 84.00 720,062 187.00 192.00 187.00 75.60 24.40
2025-12-31 186.64 1.22% 2.17% 67.82 297.56 337,416 184.39 187.50 183.52 78.39 21.61
2025-12-30 184.39 0.20% 1.31% 42.53 75.72 205,331 184.95 185.50 183.10 53.75 46.25
2025-12-29 184.03 -0.89% 2.40% 30.07 293.06 494,590 186.50 187.50 183.11 20.96 79.04
2025-12-26 185.69 0.92% 1.63% 29.65 75.00 311,602 184.00 187.00 184.00 56.33 43.67
2025-12-24 184.00 -0.21% 0.82% 51.33 296.38 186,800 185.00 185.00 183.50 33.33 66.67
2025-12-23 184.38 -0.39% 1.91% 60.28 71.62 367,340 186.30 187.00 183.50 25.14 74.86
2025-12-22 185.11 -0.62% 1.54% 55.94 297.14 148,539 187.85 187.85 185.00 3.86 96.14
2025-12-19 186.27 -0.93% 3.09% 58.99 73.08 221,303 188.70 189.95 184.26 35.33 64.67
2025-12-18 188.01 2.30% 3.25% 75.95 299.46 642,262 185.00 190.00 184.02 66.72 33.28
2025-12-17 183.78 0.70% 2.20% 39.77 76.56 2,021,977 183.94 184.99 181.01 69.60 30.40
2025-12-16 182.50 -0.78% 1.36% 34.37 291.00 108,938 183.94 184.48 182.01 19.84 80.16
2025-12-15 183.94 -0.35% 1.44% 58.49 74.00 452,282 184.59 185.39 182.75 45.08 54.92
2025-12-12 184.59 0.59% 0.82% 64.61 293.88 464,611 183.60 185.10 183.60 66.00 34.00
2025-12-11 183.50 -0.81% 1.31% 55.61 75.30 85,891 185.40 185.40 183.00 20.83 79.17
2025-12-10 185.00 0.43% 1.09% 89.27 291.70 120,309 184.50 186.00 184.00 50.00 50.00
2025-12-09 184.21 0.63% 1.03% 46.57 78.30 94,715 184.00 184.95 183.06 60.85 39.15
2025-12-08 183.06 -0.09% 1.28% 19.57 290.12 64,669 183.40 184.49 182.15 38.89 61.11
2025-12-05 183.22 0.08% 2.03% 35.29 76.00 348,457 184.32 186.00 182.30 24.86 75.14
2025-12-04 183.08 -0.05% 0.72% 43.10 290.44 25,027 184.31 184.32 183.00 6.06 93.94
2025-12-03 183.17 -0.67% 1.92% 65.83 75.72 64,511 184.99 185.50 182.00 33.43 66.57
2025-12-02 184.40 0.12% 1.08% 100.00 290.62 124,184 184.11 185.74 183.76 32.32 67.68
2025-12-01 184.18 0.20% 1.37% 65.45 78.18 158,841 185.25 185.50 183.00 47.20 52.80
2025-11-28 183.82 0.23% 1.36% 73.66 290.18 189,876 184.00 185.90 183.40 16.80 83.20
2025-11-27 183.40 0.75% 1.77% 63.62 77.46 194,413 183.00 184.00 180.80 81.25 18.75
2025-11-26 182.03 0.40% 3.30% 52.56 289.34 229,330 182.99 184.90 179.00 51.36 48.64
2025-11-25 181.30 -0.83% 1.66% 51.84 74.72 201,344 183.00 184.00 181.00 10.00 90.00
2025-11-24 182.82 0.96% 2.98% 42.08 287.88 650,720 182.20 185.98 180.60 41.26 58.74
2025-11-21 181.09 -0.37% 1.83% 12.94 77.76 351,201 183.90 183.90 180.60 14.85 85.15
2025-11-20 181.76 -0.02% 1.58% 21.78 284.42 284,951 181.10 183.96 181.10 23.08 76.92
2025-11-19 181.79 0.36% 2.18% 34.50 79.10 134,962 183.90 184.95 181.01 19.80 80.20
2025-11-18 181.13 -1.41% 2.22% 19.91 284.48 384,192 184.99 184.99 180.98 3.74 96.26
2025-11-17 183.72 -0.62% 4.94% 35.42 77.78 810,156 189.94 189.94 181.00 30.43 69.57
2025-11-14 184.87 0.21% 1.24% 54.33 289.66 12,033 184.48 185.78 183.50 60.08 39.92
2025-11-13 184.48 0.50% 1.65% 44.00 80.08 54,674 184.00 186.51 183.49 32.78 67.22
2025-11-12 183.56 -0.83% 1.48% 18.82 288.88 63,942 185.00 185.00 182.30 46.67 53.33
2025-11-11 185.09 0.09% 1.74% 31.88 78.24 177,720 185.50 186.01 182.82 71.16 28.84
2025-11-10 184.93 0.19% 1.46% 5.98 291.94 32,593 184.90 185.79 183.11 67.91 32.09
2025-11-07 184.58 -0.16% 2.17% 0.00 77.92 1,060,738 185.00 186.99 183.02 39.29 60.71
2025-11-06 184.87 -0.21% 2.28% 55.68 291.24 380,394 186.98 186.98 182.82 49.28 50.72
2025-11-05 185.25 -0.23% 2.12% 46.92 78.50 290,912 186.00 186.99 183.10 55.27 44.73
2025-11-04 185.67 -2.32% 4.27% 43.09 292.00 1,093,320 190.08 192.90 185.00 8.48 91.52
2025-11-03 190.08 -2.40% 3.60% 51.71 79.34 113,712 195.98 196.47 189.65 6.31 93.69
2025-10-31 194.75 6.81% 9.63% 64.96 300.82 871,485 182.34 199.80 182.25 71.23 28.77
2025-10-30 182.34 -2.43% 2.55% 7.72 88.68 1,216,365 186.00 186.65 182.00 7.31 92.69
2025-10-29 186.88 -1.46% 3.18% 3.58 276.00 99,180 191.91 191.91 186.00 14.89 85.11
2025-10-28 189.65 0.22% 3.01% 3.83 97.76 138,382 191.21 195.00 189.30 6.14 93.86
2025-10-27 189.23 0.38% 4.93% 28.47 281.54 261,016 185.00 190.98 182.01 80.49 19.51
2025-10-24 188.51 -3.24% 10.91% 31.68 96.92 1,291,143 194.83 197.99 178.51 51.33 48.67
2025-10-23 194.83 -9.98% 10.79% 38.99 280.10 2,041,050 215.00 215.81 194.80 0.14 99.86 35.00|03.11.2025
2025-10-22 216.44 -0.32% 7.86% 77.66 109.56 1,099,478 220.00 230.01 213.25 19.03 80.97
2025-10-21 217.13 5.17% 6.99% 82.40 323.32 3,937,798 206.99 221.45 206.99 70.12 29.88
2025-10-20 206.46 1.28% 3.28% 81.09 110.94 683,076 205.95 208.60 201.97 67.72 32.28
2025-10-17 203.86 0.48% 1.74% 46.04 301.98 54,383 204.89 204.89 201.38 70.65 29.35
2025-10-16 202.88 -1.65% 3.47% 42.35 105.74 269,843 208.80 209.00 202.00 12.57 87.43
2025-10-15 206.29 0.84% 2.13% 46.66 300.02 105,643 204.66 209.01 204.65 37.61 62.39
2025-10-14 204.58 4.78% 4.06% 41.16 112.56 1,804,984 197.01 205.00 197.01 94.74 5.26
2025-10-13 195.25 -5.19% 8.89% 0.00 296.60 196,356 205.49 207.01 190.11 30.41 69.59
2025-10-10 205.93 -0.45% 2.40% 0.00 93.90 51,172 206.87 208.89 204.00 39.47 60.53
2025-10-09 206.87 -0.48% 1.64% 0.00 317.96 673,125 207.87 209.40 206.03 24.93 75.07
2025-10-08 207.87 -0.35% 3.64% 66.42 95.78 408,915 208.90 211.99 204.55 44.62 55.38
2025-10-07 208.59 -0.56% 4.29% 61.60 319.96 288,787 213.95 213.95 205.14 39.16 60.84
2025-10-06 209.76 -1.02% 2.91% 75.16 97.22 472,776 211.92 212.00 206.00 62.67 37.33
2025-10-03 211.92 -1.09% 2.81% 83.58 322.30 205,619 215.01 215.90 210.00 32.54 67.46
2025-10-02 214.26 6.27% 8.69% 91.57 101.54 1,082,435 204.00 217.40 200.01 81.94 18.06
2025-10-01 201.62 -1.08% 2.91% 85.52 326.98 92,196 205.00 205.84 200.01 27.62 72.38
2025-09-30 203.83 3.90% 5.53% 100.00 76.26 825,648 196.16 207.00 196.16 70.76 29.24
2025-09-29 196.17 1.48% 1.16% 100.00 331.40 689,925 196.00 196.50 194.25 85.33 14.67
2025-09-26 193.31 0.44% 1.46% 71.09 60.94 1,548,495 192.99 194.00 191.21 75.27 24.73
2025-09-25 192.46 0.88% 2.24% 59.58 325.68 179,794 191.99 192.98 188.76 87.68 12.32
2025-09-24 190.78 0.17% 1.94% 61.73 59.24 125,867 191.00 191.75 188.10 73.42 26.58
2025-09-23 190.46 1.65% 3.50% 60.11 322.32 820,430 189.48 192.00 185.50 76.31 23.69
2025-09-22 187.36 -1.28% 2.89% 35.18 58.60 307,329 191.90 192.00 186.60 14.07 85.93
2025-09-19 189.78 -0.55% 1.59% 46.15 316.12 193,603 192.00 192.00 189.00 26.00 74.00
2025-09-18 190.82 1.14% 1.21% 47.68 63.44 229,296 190.86 191.47 189.18 71.62 28.38
2025-09-17 188.66 -0.02% 1.24% 0.00 318.20 43,656 188.70 190.89 188.55 4.70 95.30
2025-09-16 188.69 -0.26% 1.55% 37.90 59.12 122,814 190.00 191.47 188.55 4.79 95.21
2025-09-15 189.18 -0.50% 1.83% 32.30 318.26 248,806 190.00 192.00 188.55 18.26 81.74
2025-09-12 190.14 -0.47% 1.84% 56.14 60.10 577,036 191.03 192.48 189.00 32.76 67.24
2025-09-11 191.03 -1.27% 2.35% 67.99 320.18 100,177 193.49 194.50 190.03 22.37 77.63
2025-09-10 193.49 1.54% 2.09% 59.50 61.88 2,064,429 190.56 193.98 190.00 87.69 12.31
2025-09-09 190.56 -0.95% 2.65% 35.56 325.10 749,444 193.00 193.01 188.02 50.90 49.10
2025-09-08 192.39 1.96% 3.87% 51.50 56.02 826,971 190.00 192.95 185.76 92.21 7.79
2025-09-05 188.69 1.33% 2.59% 50.71 328.76 599,157 188.00 189.89 185.10 74.95 25.05
2025-09-04 186.21 -2.29% 4.32% 49.05 48.62 274,727 192.39 193.00 185.00 15.13 84.87
2025-09-03 190.58 -2.56% 3.68% 49.48 323.80 1,628,577 190.10 197.00 190.00 8.29 91.71
2025-09-02 195.58 1.97% 3.68% 64.80 57.36 213,409 190.00 196.99 190.00 79.83 20.17
2025-09-01 191.81 1.80% 5.29% 25.75 333.80 159,642 194.98 199.00 189.00 28.10 71.90
2025-08-29 188.42 1.00% 2.65% 8.79 49.82 144,046 187.00 189.90 185.00 69.80 30.20
2025-08-28 186.56 -2.21% 2.64% 4.74 327.02 107,922 190.00 190.00 185.12 29.51 70.49
2025-08-27 190.77 -0.36% 4.96% 4.83 46.10 722,564 192.79 199.00 189.60 12.45 87.55 35.00|05.09.2025
2025-08-26 191.46 -5.08% 7.29% 19.74 335.44 500,175 201.70 201.70 188.00 25.26 74.74
2025-08-25 201.70 -2.02% 2.99% 73.92 47.48 56,317 207.00 207.00 201.00 11.67 88.33
2025-08-22 205.86 0.47% 2.40% 88.62 355.92 235,071 205.77 209.00 204.10 35.92 64.08
2025-08-21 204.90 -1.83% 4.62% 88.29 55.80 1,227,500 209.00 213.43 204.00 9.54 90.46
2025-08-20 208.71 1.72% 5.42% 98.73 354.00 1,756,272 207.70 214.00 203.00 51.91 48.09
2025-08-19 205.19 9.68% 10.93% 90.10 63.42 1,833,785 187.00 205.79 185.52 97.04 2.96
2025-08-18 187.08 3.93% 5.87% 83.97 346.96 916,295 181.68 189.50 179.00 76.95 23.05
2025-08-15 180.00 0.02% 1.61% 73.49 27.20 144,411 180.00 182.00 179.11 30.80 69.20
2025-08-13 179.97 -0.21% 3.24% 77.33 332.80 597,409 182.00 182.99 177.25 47.39 52.61
2025-08-12 180.34 -1.31% 3.82% 83.53 27.14 554,799 184.00 186.88 180.00 4.94 95.06
2025-08-11 182.74 4.22% 4.90% 86.13 333.54 634,768 175.34 183.93 175.34 86.15 13.85
2025-08-08 175.34 0.14% 2.45% 84.18 31.94 338,936 175.10 178.79 174.51 19.39 80.61
2025-08-07 175.09 1.04% 2.61% 84.95 318.74 381,560 172.01 176.50 172.01 68.60 31.40
2025-08-06 173.29 1.59% 2.64% 82.46 31.44 748,124 170.56 175.07 170.56 60.53 39.47
2025-08-05 170.57 -1.14% 2.30% 78.73 315.14 113,343 172.54 173.80 169.90 17.18 82.82
2025-08-04 172.53 3.39% 4.73% 99.88 26.00 578,609 168.00 173.95 166.10 81.91 18.09
2025-08-01 166.87 0.53% 2.35% 68.33 319.06 220,362 165.99 169.00 165.12 45.10 54.90
2025-07-31 165.99 -0.01% 1.22% 63.08 14.68 402,415 166.50 166.97 164.95 51.49 48.51
2025-07-30 166.00 0.45% 1.16% 51.91 317.30 174,539 164.99 166.90 164.99 52.88 47.12
2025-07-29 165.25 0.68% 1.51% 69.55 14.70 272,301 164.99 166.48 164.00 50.40 49.60
2025-07-28 164.14 -0.76% 2.07% 46.71 315.80 692,051 165.50 166.88 163.50 18.93 81.07
2025-07-25 165.40 0.19% 1.74% 46.03 12.48 581,506 166.00 167.00 164.14 44.06 55.94
2025-07-24 165.09 -0.45% 1.37% 32.75 318.32 633,590 166.14 167.00 164.75 15.11 84.89
2025-07-23 165.84 1.95% 4.61% 30.51 11.86 792,532 162.90 169.00 161.55 57.58 42.42
2025-07-22 162.67 -1.19% 3.08% 0.00 319.82 291,502 164.06 166.99 162.00 13.43 86.57
2025-07-21 164.63 -0.83% 3.05% 0.00 5.52 353,796 169.00 169.00 164.00 12.60 87.40
2025-07-18 166.00 -1.44% 2.59% 49.96 323.74 431,541 168.43 169.89 165.60 9.32 90.68
2025-07-17 168.43 -0.86% 2.29% 40.28 8.26 531,016 170.00 171.84 168.00 11.20 88.80
2025-07-16 169.89 -1.48% 2.60% 54.67 328.60 115,586 172.60 173.40 169.00 20.23 79.77
2025-07-15 172.44 -0.16% 4.52% 53.78 11.18 622,147 172.90 178.00 170.31 27.70 72.30
2025-07-14 172.72 4.04% 3.58% 52.27 333.70 605,452 168.00 173.49 167.50 87.15 12.85
2025-07-11 166.01 -3.30% 4.55% 36.52 11.74 213,575 172.00 172.50 165.00 13.47 86.53
2025-07-10 171.67 2.10% 3.28% 74.14 320.28 198,338 167.50 173.00 167.50 75.82 24.18
2025-07-09 168.14 -1.67% 1.90% 39.47 23.06 93,467 171.20 171.20 168.00 4.37 95.63
2025-07-08 171.00 -0.48% 2.26% 64.87 313.22 153,116 171.95 173.85 170.00 25.97 74.03
2025-07-07 171.83 1.09% 2.66% 74.83 28.78 242,182 170.20 174.52 170.00 40.49 59.51
2025-07-04 169.98 3.16% 4.78% 76.72 314.88 288,502 164.10 171.00 163.20 86.92 13.08
2025-07-03 164.78 -4.14% 8.05% 72.88 25.08 200,493 173.00 173.00 160.11 36.23 63.77
2025-07-02 171.90 4.64% 6.10% 81.06 304.48 629,390 165.95 173.00 163.06 88.93 11.07
2025-07-01 164.27 4.11% 7.57% 77.78 39.32 487,706 158.51 168.99 157.10 60.30 39.70
2025-06-30 157.78 2.69% 3.92% 73.28 289.22 532,015 155.00 159.00 153.00 79.67 20.33
2025-06-27 153.64 0.57% 2.21% 51.20 26.34 568,207 152.80 155.99 152.61 30.47 69.53
2025-06-26 152.77 -2.84% 5.30% 46.86 280.94 375,407 155.01 159.00 151.00 22.13 77.87
2025-06-25 157.24 2.71% 3.27% 69.86 24.60 338,207 153.99 158.00 153.00 84.80 15.20
2025-06-24 153.09 2.07% 5.30% 46.00 289.88 225,345 153.00 159.00 151.00 26.12 73.88
2025-06-23 149.99 -2.13% 3.26% 18.75 16.30 276,940 152.00 153.85 149.00 20.41 79.59
2025-06-20 153.26 -0.31% 3.29% 67.61 283.68 356,500 152.00 157.00 152.00 25.20 74.80
2025-06-19 153.74 0.95% 1.83% 46.93 22.84 198,570 151.62 154.40 151.62 76.26 23.74
2025-06-18 152.30 -1.03% 0.98% 50.04 284.64 97,395 152.99 153.00 151.51 53.02 46.98
2025-06-17 153.88 -0.59% 2.96% 57.11 19.96 163,184 153.01 156.50 152.00 41.78 58.22
2025-06-16 154.79 3.17% 3.93% 71.08 287.80 137,934 153.87 155.90 150.00 81.19 18.81
2025-06-13 150.03 -2.92% 3.46% 49.30 21.78 359,578 154.00 154.99 149.81 4.25 95.75
2025-06-12 154.55 1.48% 5.00% 84.91 278.28 423,309 152.29 159.90 152.29 29.70 70.30
2025-06-11 152.29 0.14% 2.31% 86.79 30.82 254,586 152.08 155.00 151.50 22.57 77.43
2025-06-10 152.08 2.62% 5.48% 87.34 273.76 190,986 148.01 154.00 146.00 76.00 24.00
2025-06-05 148.20 -1.34% 2.87% 83.48 30.40 151,691 151.00 151.75 147.51 16.27 83.73
2025-06-04 150.21 3.41% 6.94% 100.00 266.00 1,008,561 145.99 154.00 144.00 62.10 37.90
2025-06-03 145.25 2.94% 4.84% 97.59 34.42 2,427,300 142.49 146.95 140.16 74.96 25.04
2025-06-02 141.10 0.63% 1.71% 37.63 256.08 1,366,979 140.99 142.90 140.50 25.00 75.00
2025-05-30 140.22 0.12% 1.43% 9.43 26.12 78,449 142.00 142.00 140.00 11.00 89.00
2025-05-29 140.05 0.04% 2.51% 2.17 254.32 1,398,855 142.00 143.00 139.50 15.71 84.29
2025-05-27 139.99 -0.09% 1.70% 59.37 25.78 52,157 141.97 141.97 139.60 16.46 83.54
2025-05-26 140.12 -1.21% 2.80% 50.97 254.20 472,691 143.00 143.00 139.11 25.96 74.04
2025-05-23 141.83 -0.26% 2.14% 68.66 26.04 94,889 143.00 143.00 140.00 61.00 39.00
2025-05-22 142.20 -0.35% 1.68% 77.59 257.62 309,260 143.48 144.39 142.00 8.37 91.63
2025-05-21 142.70 2.85% 3.70% 81.72 26.78 354,671 138.00 143.11 138.00 91.98 8.02
2025-05-20 138.74 -0.88% 1.84% 38.09 258.62 224,213 140.80 140.80 138.25 19.22 80.78
2025-05-19 139.97 0.46% 1.19% 25.99 18.86 290,610 139.01 140.40 138.75 73.94 26.06