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 89.12 1.17% 3.37% 17.10 -104.32 24,007 89.97 90.50 87.55 53.22 46.78
2026-05-18 88.09 -3.56% 4.54% 16.24 282.56 33,518 91.00 91.00 87.05 26.33 73.67
2026-05-15 91.34 0.23% 5.40% 61.68 -106.38 73,234 92.00 95.50 90.61 14.93 85.07
2026-05-14 91.13 0.29% 2.78% 56.70 289.06 45,043 90.11 92.50 90.00 45.20 54.80
2026-05-13 90.87 -4.24% 6.50% 60.03 -106.80 74,622 95.99 95.99 90.13 12.63 87.37
2026-05-12 94.89 1.00% 8.68% 92.48 288.54 251,308 93.96 101.99 93.84 12.88 87.12
2026-05-11 93.95 5.69% 6.64% 80.56 -98.76 176,884 88.90 94.80 88.90 85.59 14.41
2026-05-08 88.89 -0.85% 3.11% 77.27 286.66 27,341 89.00 90.89 88.15 27.01 72.99
2026-05-07 89.65 1.33% 2.92% 51.34 -108.88 57,435 89.10 91.24 88.65 38.61 61.39
2026-05-06 88.47 2.51% 3.90% 40.31 288.18 28,646 87.09 89.89 86.52 57.86 42.14
2026-05-05 86.30 -1.45% 2.90% 25.18 -111.24 12,821 87.50 87.50 85.03 51.42 48.58
2026-05-04 87.57 4.23% 9.02% 45.06 283.84 62,666 86.98 91.90 84.30 43.03 56.97
2026-04-30 84.02 -5.90% 6.53% 32.36 -108.70 41,115 87.89 87.89 82.50 28.20 71.80
2026-04-29 89.29 -2.12% 6.70% 63.08 276.74 42,913 92.10 92.97 87.13 36.99 63.01
2026-04-28 91.22 -2.23% 4.09% 77.19 -98.16 34,071 90.30 93.99 90.30 24.93 75.07
2026-04-27 93.30 4.55% 5.62% 70.97 280.60 159,402 92.00 94.00 89.00 86.00 14.00
2026-04-23 89.24 0.43% 10.30% 45.92 -94.00 129,645 89.89 95.00 86.13 35.06 64.94
2026-04-22 88.86 2.79% 8.37% 46.90 272.48 39,076 86.01 90.00 83.05 83.60 16.40
2026-04-21 86.45 0.22% 8.42% 13.77 -94.76 24,952 86.11 90.00 83.01 49.21 50.79
2026-04-20 86.26 -3.23% 5.23% 7.40 267.66 40,311 89.15 89.98 85.51 16.78 83.22
2026-04-17 89.14 -0.70% 3.39% 72.32 -95.14 35,417 89.77 91.00 88.02 37.58 62.42
2026-04-16 89.77 0.56% 4.31% 85.67 273.42 35,603 89.24 91.79 88.00 46.70 53.30
2026-04-15 89.27 -0.90% 2.25% 86.67 -93.88 64,448 90.08 91.00 89.00 13.50 86.50
2026-04-14 90.08 -2.11% 13.78% 92.21 272.42 247,356 93.60 99.00 87.01 25.60 74.40
2026-04-13 92.02 9.95% 16.53% 100.00 -92.26 315,685 83.95 92.06 79.00 99.69 0.31
2026-04-10 83.69 10.00% 8.69% 95.05 276.30 154,753 77.40 83.69 77.00 100.00 0.00
2026-04-09 76.08 2.62% 6.82% 72.73 -108.92 92,563 74.80 77.99 73.01 61.65 38.35
2026-04-08 74.14 7.34% 9.39% 58.41 261.08 34,773 69.25 75.75 69.25 75.23 24.77
2026-04-07 69.07 0.51% 4.24% 47.84 -112.80 10,286 67.06 69.90 67.06 70.78 29.22
2026-04-06 68.72 -1.12% 15.06% 54.48 250.94 45,943 71.95 71.97 62.55 65.50 34.50
2026-04-03 69.50 -2.77% 7.24% 32.88 -113.50 13,254 70.49 73.00 68.07 29.00 71.00
2026-04-02 71.48 -1.52% 2.49% 34.00 252.50 1,604 72.00 72.00 70.25 70.26 29.74
2026-04-01 72.58 4.60% 7.25% 38.52 -109.54 5,114 73.00 74.00 69.00 71.61 28.39
2026-03-31 69.39 2.10% 2.83% 32.74 254.70 3,447 69.98 70.44 68.50 45.87 54.13
2026-03-30 67.96 -8.55% 12.14% 27.53 -115.92 105,270 75.00 75.00 66.88 13.30 86.70
2026-03-27 74.31 -2.00% 2.63% 44.83 251.84 7,803 75.00 76.00 74.05 13.33 86.67
2026-03-26 75.83 0.41% 4.33% 65.50 -103.22 54,961 75.52 78.25 75.00 25.54 74.46
2026-03-25 75.52 2.85% 6.21% 63.76 254.88 92,470 75.99 77.00 72.50 67.11 32.89
2026-03-24 73.43 0.81% 2.71% 25.30 -103.84 79,489 75.00 75.00 73.02 20.71 79.29
2026-03-19 72.84 -2.88% 5.09% 17.02 250.70 8,323 75.00 75.00 71.37 40.49 59.51
2026-03-18 75.00 1.50% 5.34% 60.19 -105.02 1,554 74.00 77.00 73.10 48.71 51.29
2026-03-17 73.89 0.01% 7.77% 42.40 255.02 4,285 72.01 75.98 70.50 61.87 38.13
2026-03-16 73.88 -3.76% 5.99% 64.15 -107.24 12,190 77.50 77.50 73.12 17.35 82.65
2026-03-13 76.77 -0.53% 1.99% 51.59 255.00 12,013 77.51 77.51 76.00 50.99 49.01
2026-03-12 77.18 5.28% 3.59% 43.92 -101.46 13,089 76.00 77.68 74.99 81.41 18.59
2026-03-11 73.31 -2.62% 8.30% 45.02 255.82 29,553 76.89 76.89 71.00 39.22 60.78
2026-03-10 75.28 7.97% 6.05% 50.93 -109.20 11,561 75.00 76.46 72.10 72.93 27.07
2026-03-09 69.72 -8.49% 9.38% 34.70 259.76 31,612 72.02 75.00 68.57 17.89 82.11
2026-03-06 76.19 -4.51% 6.12% 31.07 -120.32 7,058 78.02 79.80 75.20 21.52 78.48
2026-03-05 79.79 5.70% 6.53% 38.05 272.70 27,336 75.49 79.90 75.00 97.75 2.25
2026-03-04 75.49 0.79% 8.39% 19.35 -113.12 21,379 75.00 76.99 71.03 74.83 25.17
2026-03-03 74.90 0.62% 15.76% 12.55 264.10 16,153 78.94 78.95 68.20 62.32 37.68
2026-03-02 74.44 -10.00% 7.44% 9.52 -114.30 28,988 74.80 79.98 74.44 0.00 100.00
2026-02-27 82.71 -0.53% 3.41% 11.18 263.18 9,347 83.10 84.80 82.00 25.36 74.64
2026-02-26 83.15 1.27% 5.34% 7.57 -97.76 12,160 82.01 84.48 80.20 68.92 31.08
2026-02-25 82.11 -2.08% 4.36% 0.35 264.06 6,865 83.80 83.80 80.30 51.71 48.29
2026-02-24 83.85 0.07% 6.07% 5.21 -99.84 32,613 81.00 84.88 80.02 78.81 21.19
2026-02-23 83.79 -7.26% 10.98% 4.29 267.54 42,383 91.00 91.00 82.00 19.89 80.11
2026-02-20 90.35 -5.37% 11.33% 5.47 -99.96 33,219 97.97 97.97 88.00 23.57 76.43
2026-02-19 95.48 -3.63% 5.16% 13.90 280.66 15,183 99.90 99.90 95.00 9.79 90.21
2026-02-18 99.08 0.79% 3.95% 17.37 -89.70 15,356 100.00 101.88 98.01 27.65 72.35
2026-02-17 98.30 -2.11% 4.81% 10.08 287.86 49,446 100.05 101.88 97.20 23.50 76.50
2026-02-16 100.42 -2.56% 4.10% 12.70 -91.26 64,398 103.00 104.00 99.90 12.68 87.32
2026-02-13 103.06 0.56% 3.80% 17.39 292.10 90,839 102.80 103.85 100.05 79.21 20.79
2026-02-12 102.49 -1.59% 3.83% 3.75 -85.98 19,126 104.10 104.99 101.12 35.40 64.60
2026-02-11 104.15 0.14% 2.33% 8.37 290.96 8,771 104.99 105.50 103.10 43.75 56.25
2026-02-10 104.00 -0.62% 1.99% 1.92 -82.66 20,733 104.65 105.29 103.24 37.07 62.93
2026-02-09 104.65 -1.05% 2.98% 1.16 290.66 32,444 106.59 106.59 103.51 37.01 62.99
2026-02-06 105.76 -0.40% 3.14% 1.51 -81.36 35,912 108.00 108.30 105.00 23.03 76.97
2026-02-04 106.19 0.05% 2.24% 0.64 292.88 9,811 108.37 108.37 106.00 8.02 91.98
2026-02-03 106.14 -0.34% 2.43% 8.83 -80.50 35,908 108.58 108.58 106.00 5.42 94.58
2026-02-02 106.50 -2.17% 2.36% 18.45 292.78 21,417 108.00 108.50 106.00 20.00 80.00
2026-01-30 108.86 -0.11% 7.82% 25.07 -79.78 148,626 109.98 110.00 102.02 85.71 14.29
2026-01-29 108.98 -4.30% 6.97% 19.44 297.50 77,299 114.00 114.99 107.50 19.76 80.24
2026-01-28 113.88 0.66% 6.16% 54.42 -79.54 148,704 113.50 118.90 112.00 27.25 72.75
2026-01-27 113.13 0.82% 2.49% 43.62 307.30 48,397 113.97 115.00 112.21 32.98 67.02
2026-01-26 112.21 0.01% 2.36% 29.17 -81.04 34,312 112.21 114.30 111.67 20.53 79.47
2026-01-23 112.20 -1.80% 2.53% 26.01 305.46 15,133 114.26 114.69 111.86 12.01 87.99
2026-01-22 114.26 0.69% 1.32% 82.88 -81.06 21,860 114.00 114.50 113.01 83.89 16.11
2026-01-21 113.48 -0.13% 2.21% 32.67 309.58 25,805 113.50 114.99 112.50 39.36 60.64
2026-01-20 113.63 0.11% 1.68% 24.44 -82.62 22,669 114.00 114.50 112.61 53.97 46.03
2026-01-19 113.51 -0.31% 3.53% 19.90 309.88 30,780 113.00 116.00 112.05 36.96 63.04
2026-01-16 113.86 1.35% 2.81% 19.44 -82.86 19,383 114.80 115.50 112.34 48.10 51.90
2026-01-15 112.34 -2.50% 6.83% 0.00 310.58 53,920 115.40 115.40 108.02 58.54 41.46
2026-01-14 115.22 -1.57% 3.03% 0.00 -85.90 63,708 117.00 118.49 115.00 6.30 93.70
2026-01-13 117.06 -0.89% 2.38% 0.00 316.34 39,393 118.00 118.97 116.20 31.05 68.95
2026-01-12 118.11 -0.45% 2.37% 0.00 -82.22 18,267 119.98 119.98 117.20 32.73 67.27
2026-01-09 118.64 -0.39% 3.37% 0.00 318.44 75,035 120.95 120.95 117.01 41.37 58.63
2026-01-08 119.10 -0.19% 1.29% 0.00 -81.16 33,618 119.79 120.54 119.00 6.49 93.51
2026-01-07 119.33 -1.04% 2.10% 32.47 319.36 53,166 120.51 121.50 119.00 13.20 86.80
2026-01-06 120.58 -1.53% 3.82% 37.29 -80.70 92,639 123.43 123.54 119.00 34.80 65.20
2026-01-05 122.45 -0.83% 2.17% 60.48 321.86 69,026 123.48 124.70 122.05 15.09 84.91
2026-01-02 123.48 -0.66% 2.43% 75.65 -76.96 60,251 124.97 125.00 122.03 48.82 51.18
2026-01-01 124.30 1.96% 6.61% 51.18 323.92 258,894 122.98 129.00 121.00 41.25 58.75
2025-12-31 121.91 -0.25% 4.94% 25.89 -75.32 215,833 125.00 127.00 121.02 14.88 85.12
2025-12-30 122.21 0.74% 4.09% 44.07 319.14 177,307 122.48 124.93 120.02 44.60 55.40
2025-12-29 121.31 0.16% 3.88% 53.82 -74.72 51,890 122.94 123.89 119.26 44.28 55.72
2025-12-26 121.12 -2.43% 5.03% 66.59 317.34 130,994 122.11 125.00 119.01 35.23 64.77
2025-12-24 124.14 0.06% 4.52% 80.05 -75.10 171,139 123.98 126.00 120.55 65.87 34.13
2025-12-23 124.07 0.99% 3.91% 71.77 323.38 97,353 122.99 125.00 120.30 80.21 19.79
2025-12-22 122.85 1.69% 6.07% 61.35 -75.24 133,964 120.79 125.28 118.11 66.11 33.89
2025-12-19 120.81 2.28% 11.09% 46.86 320.94 118,650 118.99 129.44 116.52 33.20 66.80
2025-12-18 118.12 -1.25% 2.97% 2.24 -79.32 35,015 119.00 121.50 118.00 3.43 96.57
2025-12-17 119.62 -0.70% 1.67% 3.93 315.56 70,155 120.10 120.49 118.51 56.06 43.94
2025-12-16 120.46 -0.53% 3.34% 92.73 -76.32 45,775 119.02 123.00 119.02 36.18 63.82
2025-12-15 121.10 -0.06% 2.50% 93.67 317.24 58,752 121.17 122.08 119.10 67.11 32.89
2025-12-12 121.17 0.06% 4.20% 94.46 -75.04 118,235 122.95 124.00 119.00 43.40 56.60
2025-12-11 121.10 -0.13% 7.87% 85.34 317.38 422,802 128.50 128.90 119.50 17.02 82.98
2025-12-10 121.26 10.00% 10.14% 87.67 -75.18 515,898 110.10 121.26 110.10 100.00 0.00
2025-12-09 110.24 -0.47% 2.66% 42.29 317.70 62,391 111.00 111.90 109.00 42.76 57.24
2025-12-08 110.76 0.46% 2.55% 60.97 -97.22 39,103 111.80 112.00 109.21 55.56 44.44
2025-12-05 110.25 -1.17% 2.69% 53.27 318.74 22,121 111.00 113.01 110.05 6.76 93.24
2025-12-04 111.55 1.28% 3.11% 60.88 -98.24 46,816 110.50 112.00 108.62 86.69 13.31
2025-12-03 110.14 -0.72% 6.67% 57.52 321.34 83,779 111.50 112.00 105.00 73.43 26.57
2025-12-02 110.94 1.24% 3.67% 44.06 -101.06 53,198 110.49 113.00 109.00 48.50 51.50
2025-12-01 109.58 -0.30% 3.22% 20.71 322.94 40,228 110.00 111.48 108.00 45.40 54.60
2025-11-28 109.91 -0.59% 3.64% 54.83 -103.78 6,567 110.90 111.98 108.05 47.33 52.67
2025-11-27 110.56 0.96% 0.99% 49.83 323.60 13,468 110.00 110.79 109.70 78.90 21.10
2025-11-26 109.51 -1.86% 2.38% 49.78 -102.48 63,375 111.59 111.59 109.00 19.69 80.31
2025-11-25 111.59 -0.85% 4.57% 64.04 321.50 42,851 113.30 113.98 109.00 52.01 47.99
2025-11-24 112.55 3.14% 5.46% 57.83 -98.32 96,618 111.85 114.00 108.10 75.42 24.58
2025-11-21 109.12 -1.33% 3.48% 55.59 323.42 25,912 112.80 112.80 109.01 2.90 97.10
2025-11-20 110.59 0.95% 4.29% 72.88 -105.18 45,828 110.00 113.00 108.35 48.17 51.83
2025-11-19 109.55 -0.07% 2.61% 44.09 326.36 12,793 111.99 111.99 109.14 14.38 85.62
2025-11-18 109.63 -1.54% 4.63% 34.68 -107.26 119,024 113.00 113.00 108.00 32.60 67.40
2025-11-17 111.34 2.81% 6.18% 55.45 326.52 160,899 108.31 115.00 108.31 45.29 54.71
2025-11-14 108.30 0.68% 3.77% 29.91 -103.84 86,691 108.48 110.00 106.00 57.50 42.50
2025-11-13 107.57 -2.70% 5.61% 25.34 320.44 54,757 108.00 111.95 106.00 26.39 73.61
2025-11-12 110.56 -2.12% 4.37% 70.02 -105.30 67,617 114.49 114.49 109.70 17.95 82.05
2025-11-11 112.96 2.67% 9.14% 81.42 326.42 237,900 111.95 118.00 108.12 48.99 51.01
2025-11-10 110.02 -2.83% 5.31% 67.32 -100.50 93,322 113.33 115.00 109.20 14.14 85.86
2025-11-07 113.23 -0.05% 6.85% 83.26 320.54 375,999 115.70 119.80 112.12 14.45 85.55
2025-11-06 113.29 10.00% 8.93% 86.22 -94.08 253,128 104.75 113.29 104.00 100.00 0.00
2025-11-05 102.99 1.07% 1.86% 37.72 320.66 5,683 102.00 103.90 102.00 52.10 47.90
2025-11-04 101.90 -2.17% 3.93% 22.05 -114.68 23,058 104.97 104.97 101.00 22.67 77.33
2025-11-03 104.16 0.14% 2.44% 22.75 318.48 36,828 105.00 105.00 102.50 66.40 33.60
2025-10-31 104.01 2.56% 2.84% 21.16 -110.16 26,346 102.00 104.90 102.00 69.31 30.69
2025-10-30 101.41 -3.87% 3.97% 5.74 318.18 52,613 105.01 105.01 101.00 10.22 89.78
2025-10-29 105.49 -3.10% 4.38% 13.02 -115.36 78,247 109.00 109.60 105.00 10.65 89.35
2025-10-28 108.87 -1.70% 3.43% 20.34 326.34 29,469 111.11 111.86 108.15 19.41 80.59
2025-10-27 110.75 -0.32% 3.43% 35.59 -108.60 26,223 110.50 113.90 110.12 16.66 83.34
2025-10-24 111.10 0.53% 2.26% 30.66 330.10 46,050 113.00 113.00 110.50 24.00 76.00
2025-10-23 110.51 0.23% 1.04% 10.92 -107.90 41,343 111.00 111.19 110.05 40.35 59.65
2025-10-22 110.26 -0.95% 1.36% 0.97 328.92 86,193 111.00 111.50 110.00 17.33 82.67
2025-10-21 111.32 -0.10% 2.21% 75.50 -108.40 28,770 112.00 112.70 110.26 43.44 56.56
2025-10-17 111.43 -0.65% 3.27% 55.82 331.04 52,419 111.13 113.80 110.20 34.17 65.83
2025-10-16 112.16 -0.12% 2.91% 36.21 -108.18 28,029 112.90 114.75 111.50 20.31 79.69
2025-10-15 112.30 0.02% 4.27% 39.06 332.50 57,782 112.69 114.85 110.15 45.74 54.26
2025-10-14 112.28 2.75% 3.49% 31.95 -107.90 35,850 112.80 112.80 109.00 86.32 13.68
2025-10-13 109.28 -1.37% 2.86% 3.24 332.46 71,365 111.10 111.10 108.01 41.10 58.90
2025-10-10 110.80 -3.20% 4.53% 2.24 -113.90 108,995 114.10 114.98 110.00 16.06 83.94
2025-10-09 114.46 0.26% 1.75% 2.77 335.50 86,769 114.17 116.00 114.01 22.61 77.39
2025-10-08 114.16 -1.59% 1.82% 0.00 -106.58 114,014 116.02 116.07 114.00 7.73 92.27
2025-10-07 116.01 -1.64% 4.12% 5.69 334.90 102,538 118.00 118.70 114.00 42.77 57.23
2025-10-06 117.95 -4.56% 4.68% 6.51 -102.88 184,826 120.00 123.00 117.50 8.18 91.82
2025-10-03 123.59 -0.89% 2.60% 17.50 338.78 37,194 125.70 125.70 122.51 33.85 66.15
2025-10-02 124.70 -1.00% 1.53% 16.67 -91.60 58,438 125.51 125.90 124.00 36.84 63.16
2025-10-01 125.96 0.48% 1.52% 14.89 341.00 66,998 125.26 126.90 125.00 50.53 49.47
2025-09-30 125.36 -0.48% 3.60% 0.65 -89.08 64,361 126.00 129.50 125.00 8.00 92.00
2025-09-29 125.96 0.02% 2.71% 0.59 339.80 59,577 126.98 128.90 125.50 13.53 86.47
2025-09-26 125.93 -1.01% 2.80% 0.00 -87.88 141,183 127.22 128.50 125.00 26.57 73.43
2025-09-25 127.22 -1.33% 2.22% 0.00 339.74 109,456 129.00 129.00 126.20 36.43 63.57
2025-09-24 128.93 -0.77% 2.10% 8.59 -85.30 77,175 130.70 130.70 128.01 34.20 65.80
2025-09-23 129.93 -0.79% 1.91% 10.33 343.16 83,076 130.25 131.97 129.50 17.41 82.59
2025-09-22 130.97 -0.43% 1.59% 16.34 -83.30 93,605 132.00 132.58 130.51 22.22 77.78
2025-09-19 131.53 -0.05% 1.39% 21.01 345.24 102,358 132.49 132.92 131.10 23.63 76.37
2025-09-18 131.59 0.19% 1.62% 52.43 -82.18 130,606 131.11 133.19 131.07 24.53 75.47
2025-09-17 131.34 -0.39% 0.99% 63.33 345.36 101,135 132.00 132.30 131.00 26.15 73.85
2025-09-16 131.85 -0.11% 1.22% 54.68 -82.68 60,257 132.00 132.80 131.20 40.63 59.37
2025-09-15 132.00 -0.17% 1.30% 69.34 346.38 63,447 131.56 132.70 131.00 58.82 41.18
2025-09-12 132.22 0.55% 2.43% 64.19 -82.38 132,246 132.94 134.90 131.70 16.25 83.75
2025-09-11 131.50 0.61% 2.23% 58.46 346.82 136,623 130.10 133.00 130.10 48.28 51.72
2025-09-10 130.70 -0.68% 3.05% 23.54 -83.82 145,717 132.95 132.95 129.02 42.75 57.25
2025-09-09 131.59 0.76% 2.52% 35.62 345.22 175,954 131.20 134.50 131.20 11.82 88.18
2025-09-08 130.60 -0.39% 3.07% 8.61 -82.04 158,594 131.20 132.96 129.00 40.40 59.60
2025-09-05 131.11 0.14% 3.43% 31.95 343.24 178,699 131.48 134.47 130.01 24.66 75.34
2025-09-04 130.93 -1.80% 2.67% 63.72 -81.02 130,233 133.33 134.00 130.52 11.78 88.22
2025-09-03 133.33 0.33% 1.76% 74.08 342.88 109,862 132.85 134.99 132.65 29.06 70.94
2025-09-02 132.89 -2.69% 5.30% 68.73 -76.22 349,027 137.14 139.00 132.00 12.71 87.29
2025-09-01 136.56 1.66% 3.48% 76.21 342.00 321,347 133.99 137.90 133.26 71.12 28.88
2025-08-29 134.33 6.32% 10.39% 77.88 -68.88 767,930 126.00 137.99 125.00 71.82 28.18
2025-08-28 126.34 -0.05% 1.16% 33.06 337.54 71,041 127.00 127.49 126.03 21.23 78.77
2025-08-27 126.40 -0.72% 2.13% 28.37 -84.86 113,610 128.00 128.69 126.00 14.87 85.13
2025-08-26 127.32 -1.71% 3.91% 28.77 337.66 218,421 131.97 131.97 127.00 6.44 93.56
2025-08-25 129.53 2.57% 5.17% 29.81 -83.02 344,122 126.32 132.85 126.32 49.16 50.84
2025-08-22 126.29 -2.60% 3.17% 0.00 342.08 355,634 129.90 130.00 126.00 7.25 92.75
2025-08-21 129.66 -1.28% 3.91% 0.00 -89.50 570,950 132.79 133.00 128.00 33.20 66.80
2025-08-20 131.34 -0.58% 4.57% 0.00 348.82 1,011,180 133.79 137.00 131.01 5.51 94.49
2025-08-19 132.10 -1.36% 2.27% 0.00 -86.14 219,919 134.99 134.99 132.00 3.34 96.66
2025-08-18 133.92 -0.92% 3.03% 0.00 350.34 164,819 136.00 136.00 132.00 48.00 52.00
2025-08-15 135.17 -0.58% 3.82% 0.00 -82.50 261,346 139.89 139.90 134.75 8.16 91.84
2025-08-13 135.96 -1.84% 4.44% 0.00 352.84 261,884 139.02 141.00 135.00 16.00 84.00
2025-08-12 138.51 -2.73% 4.17% 0.00 -80.92 137,961 143.75 143.75 138.00 8.87 91.13
2025-08-11 142.40 -0.25% 2.08% 0.00 357.94 41,701 143.00 144.95 142.00 13.56 86.44
2025-08-08 142.75 -0.22% 2.41% 41.35 -73.14 100,352 143.79 143.79 140.40 69.32 30.68
2025-08-07 143.06 -0.15% 1.24% 23.29 358.64 84,303 143.28 144.78 143.00 3.37 96.63
2025-08-06 143.28 -0.74% 2.10% 16.52 -72.52 253,370 146.00 146.00 143.00 9.33 90.67
2025-08-05 144.35 -0.16% 2.49% 16.25 359.08 132,170 144.59 147.50 143.91 12.26 87.74
2025-08-04 144.58 0.90% 1.03% 10.50 -70.38 137,911 145.00 145.10 143.62 64.87 35.13
2025-08-01 143.29 -1.87% 3.78% 0.00 359.54 79,493 147.89 147.89 142.51 14.50 85.50
2025-07-31 146.02 -1.68% 3.98% 0.00 -72.96 153,883 150.00 151.60 145.80 3.79 96.21
2025-07-30 148.51 -0.80% 3.11% 26.32 365.00 174,954 148.99 152.50 147.90 13.26 86.74
2025-07-29 149.71 -2.96% 7.43% 23.54 -67.98 572,771 154.99 159.00 148.00 15.55 84.45
2025-07-28 154.28 -2.61% 4.85% 32.56 367.40 367,394 159.12 160.94 153.50 10.48 89.52
2025-07-25 158.42 -1.87% 4.67% 34.69 -58.84 287,057 163.40 164.64 157.30 15.26 84.74
2025-07-24 161.44 2.95% 3.63% 27.94 375.68 339,578 159.50 162.70 157.00 77.89 22.11
2025-07-23 156.82 -2.05% 5.12% 2.09 -52.80 435,741 162.75 163.98 156.00 10.28 89.72
2025-07-22 160.10 0.26% 4.83% 11.40 366.44 529,550 161.00 167.20 159.50 7.79 92.21
2025-07-21 159.68 -1.96% 3.40% 41.66 -46.24 147,764 162.25 164.40 159.00 12.59 87.41
2025-07-18 162.87 -3.85% 6.72% 42.30 365.60 204,382 173.00 173.00 162.10 7.06 92.94
2025-07-17 169.40 -3.79% 6.85% 29.48 -39.86 485,706 178.70 178.70 167.25 18.78 81.22
2025-07-16 176.08 0.97% 5.26% 49.21 378.66 739,542 178.00 180.00 171.01 56.40 43.60
2025-07-15 174.39 6.10% 9.17% 62.17 -26.50 869,270 167.93 176.89 162.03 83.18 16.82
2025-07-14 164.37 -1.65% 5.66% 65.02 375.28 754,776 163.00 170.11 161.00 36.99 63.01
2025-07-11 167.13 -10.00% 10.57% 70.67 -46.54 860,844 184.80 184.80 167.13 0.00 100.00
2025-07-10 185.70 5.07% 9.00% 91.40 380.80 1,978,368 184.00 193.75 177.75 49.69 50.31
2025-07-09 176.74 10.00% 6.79% 82.09 -9.40 807,539 168.00 176.74 165.50 100.00 0.00
2025-07-08 160.67 10.00% 11.04% 79.85 362.88 1,763,761 149.00 160.67 144.70 100.00 0.00
2025-07-07 146.06 3.63% 4.97% 50.28 -41.54 927,400 143.99 148.00 140.99 72.33 27.67
2025-07-04 140.95 -2.90% 4.26% 60.15 333.66 361,244 145.00 145.75 139.80 19.33 80.67
2025-07-03 145.16 -2.42% 6.24% 68.48 -51.76 812,333 151.75 152.99 144.00 12.90 87.10
2025-07-02 148.76 8.17% 8.44% 68.05 342.08 2,081,121 139.94 151.27 139.50 78.67 21.33
2025-07-01 137.53 -5.72% 13.91% 58.87 -44.56 598,143 154.00 154.00 135.20 12.39 87.61
2025-06-30 145.88 9.92% 8.14% 86.39 319.62 727,749 137.00 145.99 135.00 99.00 1.00
2025-06-27 132.72 1.20% 11.57% 44.12 -27.86 13,680 131.90 135.00 121.00 83.71 16.29
2025-06-26 131.15 -2.84% 9.57% 34.89 293.30 37,299 142.45 142.45 130.01 9.16 90.84
2025-06-25 134.99 2.06% 3.60% 37.65 -31.00 10,503 135.00 136.75 132.00 62.94 37.06
2025-06-24 132.27 5.53% 6.25% 49.17 300.98 18,909 136.00 136.00 128.00 53.38 46.62
2025-06-23 125.34 -7.64% 9.75% 34.60 -36.44 20,358 135.00 135.00 123.01 19.43 80.57
2025-06-20 135.71 -2.72% 4.07% 53.95 287.12 6,656 137.00 140.50 135.00 12.91 87.09
2025-06-19 139.51 -1.28% 10.95% 60.45 -15.70 109,844 152.00 152.00 137.00 16.73 83.27
2025-06-18 141.32 6.42% 10.00% 71.16 294.72 44,349 132.79 146.07 132.79 64.23 35.77
2025-06-17 132.79 -0.11% 2.59% 13.39 -12.08 1,009 132.93 134.90 131.50 37.96 62.04
2025-06-16 132.93 -1.14% 3.05% 11.65 277.66 4,177 133.03 135.00 131.00 48.24 51.76
2025-06-13 134.46 -1.54% 5.32% 14.67 -11.80 2,277 131.00 137.97 131.00 49.63 50.37
2025-06-12 136.56 0.57% 4.41% 20.92 280.72 3,637 142.00 142.00 136.00 9.32 90.68
2025-06-11 135.79 -0.88% 2.77% 0.00 -7.60 3,153 139.00 139.00 135.25 14.40 85.60
2025-06-10 137.00 -0.72% 7.01% 18.91 279.18 8,112 145.00 145.00 135.50 15.79 84.21
2025-06-05 138.00 -0.12% 2.20% 60.54 -5.18 4,180 136.20 138.99 136.00 66.89 33.11
2025-06-04 138.17 -0.38% 4.79% 54.54 281.18 4,576 136.00 141.99 135.50 41.15 58.85
2025-06-03 138.70 -2.48% 6.57% 66.25 -4.84 17,032 146.00 146.00 137.00 18.89 81.11
2025-06-02 142.23 0.87% 5.63% 59.95 282.24 55,755 143.00 147.99 140.10 27.00 73.00
2025-05-30 141.01 3.88% 6.82% 63.57 2.22 13,036 135.73 144.99 135.73 57.02 42.98
2025-05-29 135.74 -0.98% 3.69% 74.08 279.80 7,026 139.97 139.99 135.01 14.66 85.34
2025-05-27 137.09 2.31% 5.26% 85.40 -8.32 13,096 134.00 140.00 133.00 58.43 41.57
2025-05-26 134.00 -3.63% 7.69% 84.66 282.50 5,634 140.00 140.00 130.00 40.01 59.99
2025-05-23 139.05 2.06% 8.74% 99.04 -14.50 44,980 149.00 149.00 137.02 16.95 83.05
2025-05-22 136.24 10.00% 0.00% 93.54 292.60 15,927 136.24 136.24 136.24 0.00 100.00
2025-05-21 123.85 10.00% 10.08% 89.95 -20.12 15,798 112.51 123.85 112.51 100.00 0.00
2025-05-20 112.59 1.26% 2.15% 50.97 267.82 2,366 112.12 114.00 111.60 41.25 58.75
2025-05-19 111.19 -0.24% 4.25% 32.27 -42.64 2,810 113.00 115.88 111.16 0.64 99.36