CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 232.00 0.78% 4.89% 12.19 216.78 35,689 234.95 234.95 224.00 73.06 26.94
2026-05-18 230.20 -5.19% 9.51% 3.98 247.22 49,551 247.49 247.49 226.00 19.54 80.46
2026-05-15 242.79 -2.70% 5.83% 55.65 213.18 345,163 248.01 254.00 240.00 19.93 80.07
2026-05-14 249.53 -1.33% 4.04% 67.08 272.40 139,520 254.89 254.89 245.00 45.80 54.20
2026-05-13 252.90 0.54% 2.83% 73.37 226.66 112,695 255.00 255.00 247.99 70.04 29.96
2026-05-12 251.55 -3.79% 6.80% 68.65 279.14 882,634 262.00 263.00 246.25 31.64 68.36
2026-05-11 261.46 10.00% 16.15% 94.80 223.96 925,338 235.10 261.46 225.10 100.00 0.00
2026-05-08 237.69 0.82% 3.45% 94.31 298.96 144,174 232.00 240.00 232.00 71.13 28.87
2026-05-07 235.75 0.10% 3.48% 90.88 176.42 337,525 237.50 238.00 230.00 71.87 28.13
2026-05-06 235.51 -0.82% 3.45% 73.67 295.08 108,231 238.00 240.00 232.00 43.87 56.13
2026-05-05 237.45 4.14% 10.14% 67.83 175.94 479,996 224.00 240.00 217.90 88.46 11.54
2026-05-04 228.02 9.89% 9.73% 43.12 298.96 283,890 222.00 228.24 208.00 98.91 1.09
2026-04-30 207.49 -0.52% 3.94% 0.00 157.08 37,532 208.00 208.00 200.11 93.54 6.46
2026-04-29 208.58 -3.55% 5.83% 7.60 257.90 64,252 216.26 218.00 206.00 21.50 78.50
2026-04-28 216.26 -2.45% 4.53% 46.14 159.26 25,170 212.00 221.60 212.00 44.37 55.63
2026-04-27 221.70 -5.49% 5.45% 41.38 273.26 67,120 225.10 232.00 220.01 14.10 85.90
2026-04-23 234.57 -4.47% 4.72% 59.91 170.14 47,522 242.00 244.00 233.00 14.27 85.73
2026-04-22 245.54 1.25% 6.28% 82.25 299.00 438,199 242.50 249.97 235.20 70.01 29.99
2026-04-21 242.50 10.00% 9.98% 85.62 192.08 861,505 222.85 242.51 220.50 99.95 0.05
2026-04-20 220.46 -5.04% 7.47% 81.59 292.92 163,019 229.89 229.99 214.00 40.40 59.60
2026-04-17 232.15 3.93% 8.24% 87.38 148.00 640,299 230.01 245.71 227.00 27.53 72.47
2026-04-16 223.37 10.00% 6.37% 81.20 316.30 930,835 210.01 223.37 210.00 100.00 0.00
2026-04-15 203.06 10.00% 9.76% 65.36 130.44 539,739 186.90 203.06 185.00 100.00 0.00
2026-04-14 184.60 2.36% 3.33% 51.49 275.68 191,902 185.00 185.99 180.00 76.79 23.21
2026-04-13 180.34 -3.98% 4.44% 44.67 93.52 85,718 188.00 188.00 180.00 4.25 95.75
2026-04-10 187.82 -1.30% 5.34% 71.75 267.16 97,005 194.00 194.89 185.01 28.44 71.56
2026-04-09 190.30 -1.08% 3.14% 74.90 108.48 14,636 188.01 193.90 188.00 38.99 61.01
2026-04-08 192.38 4.63% 6.15% 75.98 272.12 117,690 187.51 193.99 182.75 85.68 14.32
2026-04-07 183.86 0.66% 5.11% 78.25 112.64 78,728 183.50 185.00 176.01 87.32 12.68
2026-04-06 182.66 1.03% 3.94% 77.64 255.08 60,155 183.97 183.98 177.00 81.09 18.91
2026-04-03 180.80 -0.99% 4.87% 32.10 110.24 85,977 176.00 182.00 173.55 85.80 14.20
2026-04-02 182.60 -1.01% 3.34% 26.88 251.36 7,837 178.10 183.10 177.18 91.55 8.45
2026-04-01 184.46 5.80% 3.93% 24.89 113.84 38,566 179.51 185.00 178.00 92.29 7.71
2026-03-31 174.35 0.43% 9.09% 29.96 255.08 80,480 178.44 180.00 165.00 62.33 37.67
2026-03-30 173.61 -10.00% 12.03% 26.16 93.62 159,002 192.00 194.50 173.61 0.00 100.00
2026-03-27 192.90 -4.16% 8.10% 43.64 253.60 11,776 206.49 206.49 191.01 12.21 87.79
2026-03-26 201.27 -2.47% 4.25% 66.44 132.20 19,692 208.00 208.50 200.00 14.94 85.06
2026-03-25 206.36 6.87% 9.51% 81.75 270.34 54,426 198.90 210.00 191.76 80.04 19.96 55.00|24.04.2026
2026-03-24 193.09 -2.38% 4.71% 44.29 142.38 1,257 199.50 199.50 190.52 28.64 71.36
2026-03-19 197.79 0.40% 9.89% 61.13 243.80 1,806 193.00 198.98 181.07 93.36 6.64
2026-03-18 197.00 2.78% 4.78% 51.72 151.78 9,243 194.00 197.00 188.02 100.00 0.00
2026-03-17 191.68 0.88% 2.12% 21.04 242.22 39,412 192.98 193.00 189.00 67.00 33.00
2026-03-16 190.00 -2.61% 4.63% 48.71 141.14 25,913 191.00 198.79 190.00 0.00 100.00
2026-03-13 195.10 0.12% 4.60% 25.37 238.86 3,130 189.00 197.70 189.00 70.13 29.87
2026-03-12 194.87 -0.84% 7.57% 30.33 151.34 10,927 193.00 199.00 185.00 70.50 29.50
2026-03-11 196.52 -0.21% 4.58% 39.68 238.40 2,248 200.00 200.00 191.24 60.28 39.72
2026-03-10 196.94 3.46% 5.69% 42.93 154.64 6,578 197.98 204.00 193.01 35.76 64.24
2026-03-09 190.36 -8.62% 7.95% 22.71 239.24 13,742 203.00 203.00 188.05 15.45 84.55
2026-03-06 208.32 1.04% 17.02% 19.49 141.48 51,729 212.99 220.00 188.01 63.49 36.51
2026-03-05 206.18 1.66% 4.00% 14.23 275.16 72,589 204.50 208.00 200.00 77.25 22.75
2026-03-04 202.81 0.71% 2.75% 26.94 137.20 6,784 204.99 204.99 199.50 60.29 39.71
2026-03-03 201.39 -2.71% 4.54% 20.11 268.42 17,747 200.00 206.99 198.00 37.71 62.29
2026-03-02 207.01 -10.00% 9.66% 22.40 134.36 10,031 210.21 227.00 207.01 0.00 100.00
2026-02-27 230.01 -0.11% 2.93% 31.18 279.66 51,339 231.67 231.67 225.08 74.81 25.19
2026-02-26 230.27 4.18% 12.14% 29.23 180.36 61,730 233.00 235.50 210.01 79.48 20.52
2026-02-25 221.04 -3.40% 8.81% 0.00 280.18 10,611 239.45 239.45 220.07 5.00 95.00
2026-02-24 228.83 -0.40% 9.01% 28.11 161.90 1,658 239.99 239.99 220.16 43.73 56.27
2026-02-23 229.75 -4.73% 8.27% 31.18 295.76 17,609 245.79 245.79 227.01 14.59 85.41
2026-02-20 241.15 -0.92% 4.93% 38.22 163.74 6,560 233.01 244.50 233.01 70.84 29.16
2026-02-19 243.39 -1.47% 6.12% 46.58 318.56 5,047 244.99 255.00 240.30 21.02 78.98
2026-02-18 247.01 2.96% 3.20% 48.82 168.22 18,339 247.89 247.89 240.21 88.54 11.46
2026-02-17 239.90 0.30% 4.45% 15.02 325.80 7,945 245.98 245.98 235.50 41.99 58.01
2026-02-16 239.19 -2.76% 4.20% 15.92 154.00 18,718 246.29 248.00 238.00 11.90 88.10
2026-02-13 245.97 0.51% 2.46% 23.52 324.38 778 248.99 248.99 243.01 49.49 50.51
2026-02-12 244.72 -1.10% 3.30% 9.45 167.56 9,783 249.99 249.99 242.00 34.04 65.96
2026-02-11 247.45 -0.63% 1.47% 20.79 321.88 12,463 247.00 249.76 246.15 36.01 63.99
2026-02-10 249.03 0.34% 2.43% 49.07 173.02 6,008 246.01 251.99 246.01 50.50 49.50
2026-02-09 248.18 -1.01% 2.82% 39.34 325.04 10,350 251.00 252.00 245.10 44.64 55.36
2026-02-06 250.70 -0.52% 5.69% 65.49 171.32 27,370 250.08 259.00 245.05 40.50 59.50
2026-02-04 252.01 0.23% 0.89% 37.35 330.08 17,605 252.25 252.29 250.06 87.45 12.55
2026-02-03 251.44 0.91% 1.30% 26.31 173.94 8,866 249.17 252.40 249.15 70.46 29.54
2026-02-02 249.17 -0.22% 2.00% 14.27 328.94 33,368 249.69 252.99 248.02 23.14 76.86
2026-01-30 249.72 0.28% 4.07% 31.56 169.40 22,359 254.98 254.98 245.01 47.24 52.76
2026-01-29 249.03 -2.11% 3.16% 34.18 330.04 16,874 254.20 254.80 247.00 26.03 73.97
2026-01-28 254.40 -0.92% 1.48% 50.00 168.02 13,962 254.07 257.00 253.26 30.48 69.52
2026-01-27 256.77 0.27% 3.50% 34.93 340.78 15,367 259.99 259.99 251.21 63.32 36.68
2026-01-26 256.08 0.86% 4.00% 22.13 172.76 64,815 254.00 259.00 249.05 70.65 29.35
2026-01-23 253.89 0.45% 1.87% 58.92 339.40 20,635 252.20 254.90 250.21 78.46 21.54
2026-01-22 252.75 -0.65% 1.97% 59.78 168.38 37,189 254.01 256.00 251.06 34.21 65.79
2026-01-21 254.40 -2.24% 2.46% 63.59 337.12 43,680 260.24 260.24 254.00 6.41 93.59
2026-01-20 260.24 -1.60% 3.00% 76.85 171.68 73,864 267.90 267.90 260.10 1.80 98.20
2026-01-19 264.47 6.30% 7.55% 83.40 348.80 399,305 250.11 269.00 250.11 76.02 23.98
2026-01-16 248.80 0.71% 2.57% 20.53 180.14 41,729 247.02 251.40 245.10 58.73 41.27
2026-01-15 247.05 0.07% 4.90% 1.67 317.46 11,199 249.79 257.00 245.00 17.08 82.92
2026-01-14 246.88 -0.43% 1.58% 0.00 176.64 31,571 249.89 249.89 246.00 22.62 77.38
2026-01-13 247.95 -0.97% 2.06% 0.00 317.12 45,836 250.05 250.05 245.01 58.33 41.67
2026-01-12 250.38 -1.55% 1.60% 39.08 178.78 66,023 254.00 254.00 249.99 9.73 90.27
2026-01-09 254.31 -1.01% 1.93% 43.51 321.98 49,105 255.05 257.89 253.00 26.79 73.21
2026-01-08 256.90 -0.44% 2.35% 50.45 186.64 83,871 259.97 259.98 254.00 48.49 51.51
2026-01-07 258.04 -0.07% 2.16% 68.54 327.16 96,392 259.88 262.00 256.45 28.65 71.35
2026-01-06 258.22 1.99% 3.98% 66.94 188.92 213,855 253.11 261.00 251.00 72.20 27.80
2026-01-05 253.19 -1.02% 2.30% 55.40 327.52 33,213 257.90 257.90 252.10 18.79 81.21
2026-01-02 255.81 -0.39% 2.15% 54.33 178.86 27,448 256.75 258.95 253.50 42.39 57.61
2026-01-01 256.81 1.28% 2.96% 75.15 332.76 44,035 253.00 258.50 251.06 77.28 22.72
2025-12-31 253.56 -0.19% 2.45% 66.94 180.86 61,557 256.13 256.13 250.00 58.07 41.93
2025-12-30 254.03 0.73% 1.46% 70.19 326.26 32,604 252.32 256.01 252.32 46.34 53.66
2025-12-29 252.20 -1.10% 2.66% 51.50 181.80 31,427 258.70 258.70 252.00 2.98 97.02
2025-12-26 255.00 1.92% 3.18% 53.74 322.60 54,277 251.01 259.00 251.01 49.94 50.06
2025-12-24 250.19 0.00% 0.92% 0.00 187.40 64,344 251.21 251.99 249.70 21.40 78.60
2025-12-23 250.20 0.00% 1.20% 0.00 312.98 177,005 251.00 252.00 249.00 40.00 60.00
2025-12-22 250.21 -0.68% 1.86% 0.00 187.42 20,470 252.00 254.65 250.00 4.51 95.49
2025-12-19 251.92 -0.95% 2.90% 42.59 313.00 249,298 255.01 258.29 251.00 12.62 87.38
2025-12-18 254.33 -2.00% 3.85% 53.82 190.84 54,486 263.00 263.00 253.24 11.17 88.83
2025-12-17 259.52 -1.14% 3.88% 63.12 317.82 112,828 267.96 267.96 257.95 15.68 84.32
2025-12-16 262.51 -3.15% 5.11% 71.07 201.22 138,955 274.99 274.99 261.63 6.59 93.41
2025-12-15 271.06 5.53% 8.33% 99.72 323.80 366,661 258.05 279.50 258.01 60.73 39.27
2025-12-12 256.86 2.11% 2.79% 99.34 218.32 132,139 253.00 258.00 251.00 83.71 16.29
2025-12-11 251.56 0.10% 1.56% 86.45 295.40 48,507 253.89 253.89 250.00 40.10 59.90
2025-12-10 251.31 0.50% 4.04% 74.19 207.72 142,452 252.00 254.89 245.00 63.80 36.20
2025-12-09 250.06 -0.02% 2.98% 27.47 294.90 75,566 252.90 253.90 246.55 47.76 52.24
2025-12-08 250.12 0.89% 5.25% 50.73 205.22 167,828 250.99 252.72 240.11 79.38 20.62
2025-12-05 247.92 -0.21% 4.28% 24.88 295.02 25,310 257.89 257.89 247.30 5.86 94.14
2025-12-04 248.44 -0.25% 0.81% 12.45 200.82 34,519 249.08 250.00 247.98 22.77 77.23
2025-12-03 249.06 -1.82% 3.82% 11.20 296.06 129,436 257.00 257.99 248.50 5.90 94.10
2025-12-02 253.67 1.49% 2.95% 11.02 202.06 142,624 253.24 257.50 250.11 48.17 51.83
2025-12-01 249.95 -2.15% 4.30% 0.00 305.28 449,321 257.80 257.80 247.17 26.15 73.85
2025-11-28 255.43 -5.70% 9.13% 0.00 194.62 229,288 270.00 275.00 252.00 14.91 85.09
2025-11-27 270.87 -1.44% 3.88% 0.00 316.24 44,849 279.45 279.45 269.00 17.90 82.10
2025-11-26 274.83 -1.84% 5.90% 0.00 225.50 145,054 288.80 288.80 272.70 13.23 86.77
2025-11-25 279.98 -1.30% 4.18% 0.00 324.16 4,619 280.13 289.89 278.25 14.87 85.13
2025-11-24 283.68 -1.67% 5.00% 0.00 235.80 14,781 294.00 294.00 280.00 26.28 73.72
2025-11-21 288.49 -2.25% 6.12% 38.52 331.56 13,855 302.45 302.45 285.01 19.96 80.04
2025-11-20 295.12 -1.53% 3.38% 49.55 245.42 2,410 304.96 304.96 295.00 1.20 98.80
2025-11-19 299.72 -1.40% 4.65% 61.97 344.82 9,481 303.97 305.88 292.28 54.71 45.29
2025-11-18 303.97 -0.71% 3.83% 48.09 254.62 15,262 311.49 311.49 300.00 34.55 65.45
2025-11-17 306.13 3.74% 15.07% 36.66 353.32 84,449 295.11 313.00 272.00 83.24 16.76
2025-11-14 295.08 -0.08% 2.11% 29.89 258.94 15,872 297.89 299.95 293.76 21.33 78.67
2025-11-13 295.32 -0.04% 1.84% 25.74 331.22 37,590 295.40 298.40 293.01 42.86 57.14
2025-11-12 295.45 -3.08% 4.77% 20.33 259.42 32,531 304.01 307.00 293.01 17.44 82.56
2025-11-11 304.85 -2.97% 3.94% 26.96 331.48 30,997 307.45 316.00 304.01 7.01 92.99
2025-11-10 314.17 2.66% 4.40% 45.80 278.22 127,937 309.94 315.40 302.10 90.75 9.25
2025-11-07 306.03 -1.49% 4.93% 69.96 350.12 52,790 314.90 314.90 300.11 40.03 59.97
2025-11-06 310.66 -2.68% 3.23% 86.28 261.94 76,861 319.84 319.99 309.99 6.70 93.30
2025-11-05 319.20 0.05% 4.02% 97.60 359.38 215,015 320.00 326.00 313.40 46.03 53.97
2025-11-04 319.04 0.89% 5.14% 97.67 279.02 135,961 323.00 327.00 311.00 50.25 49.75
2025-11-03 316.21 9.59% 13.29% 91.14 359.06 544,047 288.49 317.38 280.15 96.86 3.14
2025-10-31 288.53 8.68% 11.42% 83.76 273.36 428,278 269.90 292.03 262.10 88.31 11.69
2025-10-30 265.48 -0.49% 3.72% 26.10 303.70 29,381 269.89 269.90 260.21 54.39 45.61
2025-10-29 266.80 0.66% 3.43% 18.18 227.26 15,878 266.80 268.90 259.99 76.43 23.57
2025-10-28 265.05 -1.41% 2.22% 28.63 306.34 28,044 268.00 269.88 264.01 17.72 82.28
2025-10-27 268.83 0.56% 3.97% 32.32 223.76 49,624 267.00 273.48 263.05 55.42 44.58
2025-10-24 267.33 -1.51% 7.96% 24.96 313.90 20,329 276.93 276.93 256.50 53.01 46.99
2025-10-23 271.43 -2.43% 4.13% 31.69 220.76 108,298 279.89 282.40 271.20 2.05 97.95
2025-10-22 278.18 1.60% 3.21% 70.82 322.10 152,510 280.00 283.83 275.00 36.01 63.99
2025-10-21 273.81 -0.52% 1.84% 72.59 234.26 41,227 275.88 275.98 271.00 56.43 43.57
2025-10-17 275.25 -0.31% 2.69% 89.49 313.36 27,545 276.80 277.49 270.23 69.15 30.85
2025-10-16 276.10 -0.14% 2.57% 48.01 237.14 97,361 279.00 279.00 272.00 58.57 41.43
2025-10-15 276.48 0.77% 3.00% 48.03 315.06 86,695 278.00 279.40 271.26 64.13 35.87
2025-10-14 274.37 1.84% 5.28% 29.14 237.90 82,932 272.80 275.00 261.20 95.43 4.57
2025-10-13 269.41 1.28% 4.98% 41.63 310.84 134,670 261.00 274.00 261.00 64.69 35.31
2025-10-10 266.01 -3.96% 4.70% 32.08 227.98 216,369 276.51 276.51 264.11 15.32 84.68
2025-10-09 276.97 -0.13% 3.26% 35.95 304.04 24,577 282.00 282.00 273.10 43.48 56.52
2025-10-08 277.34 -3.14% 4.04% 35.38 249.90 48,238 276.80 287.99 276.80 4.83 95.17
2025-10-07 286.34 4.03% 11.52% 63.19 304.78 298,696 278.00 299.99 269.00 55.95 44.05
2025-10-06 275.24 -1.14% 3.83% 37.67 267.90 85,266 275.15 281.50 271.11 39.75 60.25
2025-10-03 278.41 -2.53% 3.18% 45.92 282.58 84,946 284.90 284.90 276.12 26.08 73.92
2025-10-02 285.65 -0.30% 4.12% 67.22 274.24 318,341 287.00 290.00 278.53 62.07 37.93
2025-10-01 286.51 2.96% 3.73% 75.42 297.06 595,404 283.89 289.40 279.00 72.21 27.79
2025-09-30 278.26 -0.85% 6.76% 29.60 275.96 349,535 281.00 284.00 266.01 68.09 31.91
2025-09-29 280.64 0.23% 3.00% 19.72 280.56 74,384 281.99 283.49 275.22 65.54 34.46
2025-09-26 279.99 -0.39% 2.70% 22.43 280.72 140,638 280.11 284.49 277.02 39.76 60.24
2025-09-25 281.09 0.64% 2.15% 20.53 279.26 182,945 279.31 285.00 279.00 34.83 65.17
2025-09-24 279.31 -0.82% 3.62% 13.11 282.92 196,746 282.99 285.00 275.05 42.81 57.19
2025-09-23 281.61 -2.25% 4.56% 11.10 275.70 34,462 291.74 291.74 279.01 20.43 79.57
2025-09-22 288.10 0.38% 3.29% 11.31 287.52 97,825 294.88 294.88 285.50 27.72 72.28
2025-09-19 287.02 -0.79% 4.53% 2.75 288.68 274,368 290.99 297.90 285.00 15.66 84.34
2025-09-18 289.30 0.20% 2.07% 18.92 285.36 44,364 289.80 291.00 285.11 71.14 28.86
2025-09-17 288.71 -1.57% 4.92% 15.53 293.24 72,441 293.00 297.98 284.01 33.64 66.36
2025-09-16 293.31 -2.08% 4.10% 27.67 284.18 118,048 302.94 302.94 291.01 19.28 80.72
2025-09-15 299.53 -2.52% 3.00% 30.18 302.44 47,083 303.00 307.99 299.01 5.79 94.21
2025-09-12 307.26 1.23% 5.44% 45.85 296.62 91,128 304.99 310.00 294.00 82.87 17.13
2025-09-11 303.52 -0.59% 2.97% 14.16 317.90 93,445 309.94 309.94 301.00 28.19 71.81
2025-09-10 305.31 0.75% 3.33% 14.18 289.14 81,611 303.03 310.00 300.00 53.10 46.90
2025-09-09 303.03 -1.43% 3.18% 0.00 321.48 35,028 306.00 309.95 300.40 27.54 72.46
2025-09-08 307.44 -0.30% 3.66% 0.00 284.58 180,864 310.00 315.25 304.11 29.89 70.11
2025-09-05 308.35 -2.13% 3.57% 58.42 330.30 55,210 310.05 316.00 305.12 29.69 70.31
2025-09-04 315.06 -0.56% 4.83% 61.77 286.40 112,510 316.83 322.89 308.00 47.41 52.59
2025-09-03 316.83 -1.46% 4.46% 64.33 343.72 62,965 326.00 327.99 314.00 20.23 79.77
2025-09-02 321.54 -2.47% 16.52% 67.91 289.94 442,316 330.00 349.90 300.30 42.82 57.18
2025-09-01 329.68 10.00% 10.26% 49.45 353.14 661,722 304.55 329.68 299.00 100.00 0.00
2025-08-29 299.71 -1.29% 4.05% 0.82 306.22 47,301 305.00 308.00 296.00 30.92 69.08
2025-08-28 303.64 0.10% 3.25% 0.80 293.20 29,197 299.88 306.00 296.37 75.49 24.51
2025-08-27 303.35 -0.73% 7.64% 12.80 314.08 164,077 304.90 310.00 288.00 69.77 30.23
2025-08-26 305.58 -7.50% 12.04% 12.03 292.62 334,706 331.00 334.00 298.11 20.81 79.19 25.00|08.09.2025
2025-08-25 330.35 -1.20% 5.31% 16.46 318.54 58,162 328.00 337.00 320.00 60.88 39.12
2025-08-22 334.37 -1.46% 5.90% 61.73 342.16 324,579 343.00 345.50 326.25 42.18 57.82
2025-08-21 339.31 1.58% 3.58% 66.25 326.58 189,010 336.00 342.94 331.10 69.34 30.66
2025-08-20 334.03 -1.44% 2.93% 55.94 352.04 20,487 335.98 340.00 330.33 38.26 61.74
2025-08-19 338.91 -3.68% 8.55% 68.74 316.02 447,864 353.98 365.00 336.24 9.28 90.72
2025-08-18 351.87 9.82% 14.38% 87.71 361.80 574,163 314.11 352.45 308.15 98.69 1.31
2025-08-15 320.41 -0.27% 4.02% 85.62 341.94 28,978 322.00 326.69 314.06 50.28 49.72
2025-08-13 321.29 -1.85% 5.71% 88.79 298.88 171,886 329.99 333.00 315.00 34.94 65.06
2025-08-12 327.35 3.90% 10.71% 100.00 343.70 717,196 315.00 333.80 301.51 80.02 19.98
2025-08-11 315.06 1.87% 8.24% 100.00 311.00 221,236 311.25 324.74 300.01 60.86 39.14
2025-08-08 309.28 8.13% 10.60% 98.47 319.12 839,092 286.00 313.00 283.00 87.60 12.40
2025-08-07 286.03 2.39% 7.04% 94.45 299.44 479,863 289.49 296.50 277.00 46.31 53.69
2025-08-06 279.35 10.00% 11.38% 93.99 272.62 819,429 250.80 279.35 250.80 100.00 0.00
2025-08-05 253.95 5.57% 7.50% 39.54 286.08 428,049 244.90 258.00 240.00 77.50 22.50
2025-08-04 240.55 -0.44% 4.90% 7.61 221.82 232,860 238.55 244.00 232.60 69.74 30.26
2025-08-01 241.62 -0.66% 3.13% 6.28 259.28 171,001 245.00 247.50 240.00 21.60 78.40
2025-07-31 243.22 1.23% 9.13% 14.03 223.96 347,027 246.98 251.00 230.00 62.95 37.05
2025-07-30 240.27 -8.50% 12.76% 6.55 262.48 1,351,912 260.00 266.50 236.34 13.03 86.97
2025-07-29 262.60 -3.96% 6.57% 8.47 218.06 197,592 274.00 274.00 257.10 32.54 67.46
2025-07-28 273.44 -3.27% 5.09% 21.66 307.14 67,032 280.00 284.90 271.10 16.96 83.04
2025-07-25 282.67 1.42% 10.57% 61.07 239.74 518,777 275.50 293.00 265.00 63.11 36.89
2025-07-24 278.70 -4.87% 8.46% 53.64 325.60 212,281 295.00 295.00 272.00 29.13 70.87
2025-07-23 292.98 -2.84% 5.15% 71.21 231.80 97,752 303.88 303.88 289.00 26.75 73.25
2025-07-22 301.55 1.65% 5.70% 87.95 354.16 385,055 303.10 315.00 298.00 20.88 79.12
2025-07-21 296.65 10.00% 9.75% 78.89 248.94 1,305,602 276.00 296.65 270.30 100.00 0.00
2025-07-18 269.68 -1.71% 3.13% 17.62 344.36 321,737 274.38 274.38 266.05 43.58 56.42
2025-07-17 274.38 0.35% 3.33% 21.40 195.00 410,256 277.94 278.99 270.00 48.72 51.28
2025-07-16 273.42 0.54% 5.15% 59.98 353.76 520,344 272.90 278.90 265.25 59.85 40.15
2025-07-15 271.94 -1.15% 4.98% 42.88 193.08 570,729 276.00 281.45 268.11 28.71 71.29
2025-07-14 275.11 -1.27% 4.06% 37.08 350.80 369,627 276.70 278.89 268.01 65.26 34.74
2025-07-11 278.65 -0.80% 7.97% 69.26 199.42 452,993 282.00 298.00 276.00 12.05 87.95
2025-07-10 280.90 4.44% 8.78% 77.83 357.88 936,172 268.00 285.00 262.00 82.17 17.83
2025-07-09 268.95 -2.52% 6.90% 80.84 203.92 602,761 271.00 277.95 260.00 49.86 50.14
2025-07-08 275.91 -2.66% 7.38% 84.34 333.98 478,883 287.00 291.00 271.00 24.55 75.45
2025-07-07 283.44 10.00% 7.77% 95.53 217.84 1,131,197 263.00 283.44 263.00 100.00 0.00
2025-07-04 257.67 5.37% 10.62% 95.13 349.04 759,503 249.89 265.49 240.00 69.32 30.68
2025-07-03 244.53 10.00% 9.65% 95.36 166.30 1,610,155 223.00 244.53 223.00 100.00 0.00
2025-07-02 222.30 -1.69% 14.04% 94.47 322.76 395,328 239.48 239.48 210.00 41.72 58.28
2025-07-01 226.12 10.00% 13.05% 100.00 121.84 509,657 210.00 226.12 200.02 100.00 0.00
2025-06-30 205.56 10.00% 1.76% 100.00 330.40 315,127 204.99 205.56 202.00 100.00 0.00
2025-06-27 186.87 10.00% 4.40% 73.44 80.72 234,786 180.00 186.87 179.00 100.00 0.00
2025-06-26 169.88 5.61% 10.62% 51.69 293.02 463,133 160.85 176.94 159.95 58.45 41.55
2025-06-25 160.85 3.21% 3.62% 22.45 46.74 126,837 156.01 161.64 156.00 85.99 14.01
2025-06-24 155.85 0.54% 6.45% 3.62 274.96 162,052 159.46 164.99 155.00 8.51 91.49
2025-06-23 155.01 -6.92% 8.90% 39.09 36.74 28,882 168.80 168.80 155.00 0.07 99.93
2025-06-20 166.53 -1.41% 7.15% 60.98 273.28 144,451 173.00 176.80 165.00 12.97 87.03
2025-06-19 168.91 -3.58% 5.95% 61.64 59.78 123,114 178.00 178.00 168.00 9.10 90.90
2025-06-18 175.18 -1.25% 6.01% 81.71 278.04 89,987 179.99 185.00 174.52 6.30 93.70
2025-06-17 177.39 8.81% 9.99% 81.57 72.32 173,910 163.00 179.29 163.00 88.34 11.66
2025-06-16 163.03 1.63% 2.80% 45.42 282.46 14,156 164.49 164.49 160.01 67.41 32.59
2025-06-13 160.42 -1.28% 6.07% 24.12 43.60 1,376 164.90 165.47 156.00 46.66 53.34
2025-06-12 162.50 1.37% 1.79% 50.15 277.24 10,150 162.00 164.90 162.00 17.24 82.76
2025-06-11 160.30 -1.38% 3.12% 55.64 47.76 5,949 164.99 164.99 160.00 6.02 93.98
2025-06-10 162.55 -0.88% 1.54% 62.97 272.84 21,431 165.00 165.00 162.50 2.00 98.00
2025-06-05 164.00 -0.69% 1.83% 77.92 52.26 1,966 165.00 167.00 164.00 0.00 100.00
2025-06-04 165.14 1.64% 3.20% 89.21 275.74 12,413 163.00 167.23 162.05 59.66 40.34
2025-06-03 162.47 2.14% 2.19% 84.45 54.54 13,094 159.99 163.50 159.99 70.66 29.34
2025-06-02 159.07 -0.61% 2.71% 67.43 270.40 13,099 159.98 162.50 158.21 20.05 79.95
2025-05-30 160.05 0.89% 3.01% 69.00 47.74 4,587 157.12 161.85 157.12 61.94 38.06
2025-05-29 158.64 0.39% 1.27% 19.24 272.36 394 159.00 159.00 157.01 81.98 18.02
2025-05-27 158.02 -0.01% 1.27% 0.95 44.92 33,754 158.25 159.00 157.00 51.00 49.00
2025-05-26 158.04 0.03% 0.47% 0.59 271.12 183 158.25 158.25 157.51 71.58 28.42
2025-05-23 158.00 -0.57% 2.32% 6.37 44.96 6,459 160.75 160.75 157.10 24.66 75.34
2025-05-22 158.91 -1.14% 2.76% 4.65 271.04 8,767 160.99 162.00 157.65 28.96 71.04
2025-05-21 160.75 -0.87% 1.89% 4.88 46.78 8,241 161.94 162.00 159.00 58.33 41.67
2025-05-20 162.16 -1.58% 4.22% 3.55 274.72 5,275 166.75 166.75 160.00 32.00 68.00
2025-05-19 164.76 0.28% 3.48% 25.97 49.60 233 161.15 166.75 161.15 64.38 35.62