CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 149.21 0.00% 6.47% 0.00 40.52 187 153.96 153.96 144.60 49.20 50.80
2026-05-18 149.21 -9.96% 5.87% 0.00 257.90 4,361 152.00 157.90 149.15 0.69 99.31
2026-05-15 165.72 -1.75% 3.61% 69.83 40.52 724 160.99 166.80 160.99 81.35 18.65
2026-05-14 168.68 -0.30% 7.64% 40.96 290.92 96 156.06 167.99 156.06 100.00 0.00
2026-05-13 169.19 -0.45% 5.94% 51.13 46.44 405 169.50 169.50 160.00 96.79 3.21
2026-05-12 169.95 0.00% 7.49% 66.82 291.94 83 169.95 169.95 158.11 100.00 0.00
2026-05-11 169.95 6.11% 12.58% 75.76 47.96 725 170.00 170.00 151.00 99.72 0.28
2026-05-08 160.16 -7.42% 18.58% 54.46 291.94 1,598 170.00 184.99 156.00 14.33 85.67
2026-05-07 173.00 2.63% 21.88% 70.77 28.38 3,863 164.99 184.90 151.71 64.15 35.85
2026-05-06 168.56 7.41% 18.80% 53.69 317.62 345 156.93 170.00 143.10 94.78 5.22
2026-05-05 156.93 10.00% 1.91% 34.29 19.50 1,457 154.00 156.93 153.99 100.00 0.00
2026-05-04 142.66 -8.07% 20.01% 28.60 294.36 809 151.00 170.71 142.25 1.48 98.52
2026-04-30 155.19 0.00% 16.11% 54.57 -9.04 71 164.98 165.00 142.11 57.75 42.25
2026-04-29 155.19 -5.95% 13.22% 68.10 319.42 408 169.99 170.00 150.15 25.49 74.51
2026-04-28 165.00 -2.94% 6.06% 86.35 -9.04 519 175.00 175.00 165.00 0.00 100.00
2026-04-27 170.00 6.88% 1.13% 94.90 339.04 549 168.97 170.00 168.10 100.00 0.00
2026-04-23 159.05 4.49% 8.72% 94.28 0.96 961 167.40 167.43 154.00 37.57 62.43
2026-04-22 152.21 9.99% 0.14% 92.56 317.14 287 152.22 152.22 152.00 95.47 4.53
2026-04-21 138.38 0.00% 8.10% 81.17 -12.72 13 151.36 151.36 140.02 0.00 100.00
2026-04-20 138.38 -1.21% 20.37% 81.17 289.48 1,231 140.08 154.09 128.01 39.72 60.28
2026-04-17 140.08 5.52% 5.82% 100.00 -12.72 374 139.98 146.03 138.00 25.94 74.06
2026-04-16 132.75 0.00% 7.68% 100.00 292.88 87 140.00 140.00 130.01 27.59 72.41
2026-04-15 132.75 0.00% 5.66% 100.00 -27.38 78 135.00 140.00 132.50 3.85 96.15
2026-04-09 132.75 0.00% 5.69% 14.29 292.88 47 123.00 130.00 123.00 100.00 0.00
2026-04-08 132.75 0.64% 1.34% 8.57 -27.38 230 144.98 144.98 143.06 0.00 100.00
2026-04-07 131.90 0.00% 0.76% 0.00 292.88 14 131.90 132.00 131.00 92.86 7.14
2026-04-06 131.90 0.00% 0.00% 0.00 -29.08 116 126.00 126.00 126.00 100.00 0.00
2026-04-03 131.90 -3.72% 9.61% 0.00 292.88 287 130.00 142.49 130.00 15.33 84.67
2026-04-02 137.00 -2.82% 11.11% 28.26 -29.08 452 140.97 140.97 126.87 71.90 28.10
2026-04-01 140.97 0.00% 12.06% 64.38 303.08 90 127.15 142.49 127.15 90.00 10.00
2026-03-31 140.97 0.00% 0.00% 64.38 -21.14 3 135.00 135.00 135.00 100.00 0.00
2026-03-30 140.97 -0.73% 9.55% 64.38 303.08 48 127.80 140.00 127.80 100.00 0.00
2026-03-26 142.00 1.41% 0.00% 97.04 -21.14 300 142.00 142.00 142.00 0.00 100.00
2026-03-25 140.03 -0.04% 5.15% 99.02 305.14 1,662 134.00 140.90 134.00 87.36 12.64
2026-03-19 140.09 0.00% 0.00% 100.00 -25.08 4 0.00 0.00 0.00 100.00 0.00
2026-03-18 140.09 0.00% 0.00% 100.00 305.26 2 140.09 140.09 140.09 0.00 100.00
2026-03-17 140.09 0.00% 9.43% 100.00 -25.08 121 126.11 138.00 126.11 100.00 0.00
2026-03-16 140.09 4.54% 4.28% 100.00 305.26 402 145.99 145.99 140.00 1.49 98.51
2026-03-12 134.00 9.83% 0.00% 50.53 -25.08 247 134.00 134.00 134.00 0.00 100.00
2026-03-11 122.01 0.00% 0.75% 0.00 293.08 13 133.00 134.00 133.00 0.00 100.00
2026-03-10 122.01 0.00% 0.00% 0.00 -49.06 175 123.00 123.00 123.00 0.00 100.00
2026-03-09 122.01 0.00% 0.00% 0.00 293.08 200 120.00 120.00 120.00 100.00 0.00
2026-03-05 122.01 -8.78% 19.62% 0.00 -49.06 395 121.10 144.00 120.38 6.84 93.16
2026-03-04 133.75 0.00% 19.40% 0.00 293.08 6 121.02 144.50 121.02 50.00 50.00
2026-03-02 133.75 -4.46% 15.47% 0.00 -25.58 344 127.00 145.49 126.00 39.83 60.17
2026-02-26 140.00 -2.78% 7.32% 0.00 293.08 506 132.31 141.99 132.30 79.45 20.55
2026-02-25 144.00 0.00% 8.68% 0.00 -13.08 187 144.00 144.00 132.50 100.00 0.00
2026-02-24 144.00 -7.10% 3.94% 0.00 301.08 2,388 145.00 145.00 139.50 81.83 18.17
2026-02-23 155.00 -6.06% 17.10% 9.02 -13.08 789 155.01 181.50 155.00 0.00 100.00
2026-02-20 165.00 -0.60% 12.90% 7.41 323.08 540 155.00 175.00 155.00 50.00 50.00
2026-02-19 165.99 0.00% 0.00% 7.94 6.92 2 155.01 155.01 155.01 100.00 0.00
2026-02-18 165.99 0.00% 12.50% 7.94 325.06 20 180.00 180.00 160.00 30.00 70.00
2026-02-17 165.99 0.66% 9.08% 34.36 6.92 341 165.00 179.98 165.00 6.74 93.26
2026-02-16 164.90 -7.11% 0.06% 30.41 325.06 1,000 165.00 165.00 164.90 0.00 100.00
2026-02-13 177.53 0.00% 8.72% 100.00 4.74 7 165.57 180.00 165.57 85.71 14.29
2026-02-12 177.53 0.00% 13.86% 41.79 350.32 19 166.00 189.00 166.00 52.63 47.37
2026-02-11 177.53 3.21% 12.93% 58.02 4.74 162 177.53 177.53 157.20 100.00 0.00
2026-02-10 172.01 0.00% 0.00% 39.92 350.32 1 176.46 176.46 176.46 0.00 100.00
2026-02-09 172.01 0.00% 6.43% 34.18 -6.30 86 182.00 182.00 171.00 9.30 90.70
2026-02-06 172.01 -4.28% 5.88% 47.10 350.32 1,100 170.00 180.00 170.00 20.09 79.91
2026-02-03 179.70 2.93% 2.86% 80.29 -6.30 370 178.00 180.00 175.00 94.05 5.95
2026-02-02 174.59 0.00% 13.12% 26.11 365.70 23 180.00 180.00 159.12 73.91 26.09
2026-01-30 174.59 -1.22% 7.06% 32.48 -16.52 225 182.00 182.00 170.00 38.22 61.78
2026-01-29 176.74 2.11% 11.71% 37.37 365.70 186 161.12 179.99 161.12 82.80 17.20
2026-01-28 173.09 0.00% 0.00% 9.64 -12.22 36 179.97 179.97 179.97 0.00 100.00
2026-01-27 173.09 -4.51% 2.38% 30.64 358.40 3,172 173.11 177.11 173.00 2.18 97.82
2026-01-26 181.27 0.73% 14.12% 73.67 -12.22 1,196 194.00 194.00 170.00 46.99 53.01
2026-01-23 179.95 -0.08% 19.33% 44.14 374.76 832 180.00 196.90 165.00 46.88 53.13
2026-01-22 180.10 -2.20% 12.54% 53.72 -14.86 2,283 191.99 202.57 180.00 0.44 99.56
2026-01-21 184.15 2.31% 6.11% 71.98 375.06 3,088 180.00 191.00 180.00 37.73 62.27
2026-01-20 180.00 3.62% 6.49% 67.82 -6.76 2,210 173.73 185.00 173.73 55.66 44.34
2026-01-19 173.72 -4.93% 7.06% 58.51 366.76 239 170.00 182.00 170.00 30.96 69.04
2026-01-16 182.72 2.65% 4.43% 100.00 -19.32 670 176.00 182.75 175.00 99.55 0.45
2026-01-15 178.00 4.69% 7.13% 44.55 384.76 629 170.03 182.16 170.03 65.66 34.34
2026-01-14 170.03 0.00% 3.47% 0.00 -28.76 85 172.99 179.00 172.99 0.00 100.00
2026-01-13 170.03 0.00% 1.39% 0.00 368.82 157 179.50 182.00 179.50 0.00 100.00
2026-01-12 170.03 0.00% 7.64% 44.70 -28.76 138 177.85 182.99 170.00 0.00 100.00
2026-01-09 170.03 -5.51% 5.82% 38.10 368.82 401 170.00 179.90 170.00 0.25 99.75
2026-01-08 179.95 0.00% 0.00% 56.50 -28.76 3 0.00 0.00 0.00 100.00 0.00
2026-01-07 179.95 -2.40% 8.37% 37.91 388.66 354 167.02 181.00 167.02 92.37 7.63
2026-01-06 184.38 6.71% 17.31% 63.78 -28.76 1,081 173.00 190.06 162.02 79.74 20.26
2026-01-05 172.78 -2.54% 6.50% 65.69 397.52 438 169.00 179.99 169.00 34.47 65.53
2026-01-02 177.28 0.00% 7.03% 66.48 -51.96 56 182.00 182.00 170.04 60.71 39.29
2026-01-01 177.28 -5.37% 10.91% 67.50 406.52 1,093 187.01 187.01 168.62 47.12 52.88
2025-12-31 187.35 8.11% 9.55% 89.76 -51.96 9,208 174.01 190.62 174.00 80.32 19.68
2025-12-30 173.29 8.67% 6.32% 57.89 426.66 5,201 165.00 175.41 164.99 79.66 20.34
2025-12-29 159.46 -2.44% 4.29% 26.23 -80.08 405 158.21 165.00 158.21 18.52 81.48
2025-12-26 163.45 0.81% 7.84% 50.13 399.00 1,189 153.00 164.99 153.00 87.13 12.87
2025-12-24 162.14 3.70% 13.87% 31.12 -72.10 3,374 164.90 172.00 151.05 52.93 47.07
2025-12-23 156.36 -6.70% 9.61% 21.53 396.38 485 155.11 169.89 155.00 9.07 90.93
2025-12-22 167.59 -2.74% 11.08% 27.32 -83.66 483 175.50 175.50 158.00 54.87 45.13
2025-12-19 172.31 5.47% 16.17% 34.48 418.84 516 176.00 176.00 151.50 84.88 15.12
2025-12-18 163.37 -9.24% 10.77% 3.29 -74.22 3,935 180.00 180.00 162.50 4.98 95.02
2025-12-17 180.00 -0.01% 2.92% 54.89 400.96 2,056 180.00 180.01 174.90 99.81 0.19
2025-12-16 180.01 -1.33% 8.57% 69.32 -40.96 1,504 190.00 190.00 175.00 33.38 66.62
2025-12-15 182.43 0.60% 9.34% 79.19 400.98 2,532 199.00 199.00 182.00 2.53 97.47
2025-12-12 181.34 -6.68% 21.73% 78.82 -36.12 7,121 212.90 212.90 174.90 16.95 83.05
2025-12-11 194.33 10.00% 0.00% 100.00 398.80 2,764 194.33 194.33 194.33 0.00 100.00
2025-12-10 176.66 10.00% 17.77% 100.00 -10.14 2,836 176.66 176.66 150.00 100.00 0.00
2025-12-09 160.60 10.00% 0.00% 100.00 363.46 2,280 160.60 160.60 160.60 0.00 100.00
2025-12-08 146.00 0.00% 7.78% 100.00 -42.26 98 158.00 158.00 146.60 0.00 100.00
2025-12-05 146.00 0.00% 0.00% 0.00 334.26 1 158.79 158.79 158.79 0.00 100.00
2025-12-04 146.00 0.00% 2.86% 91.67 -42.26 44 158.40 158.40 154.00 0.00 100.00
2025-12-03 146.00 0.00% 2.67% 98.52 334.26 199 154.00 154.00 150.00 0.00 100.00
2025-12-02 146.00 0.00% 7.48% 38.45 -42.26 17 158.00 158.00 147.00 0.00 100.00
2025-12-01 146.00 -0.07% 0.00% 52.22 334.26 1,365 146.00 146.00 146.00 0.00 100.00
2025-11-28 146.10 0.76% 0.14% 52.48 -42.26 2,316 146.10 146.30 146.10 0.00 100.00
2025-11-27 145.00 3.99% 4.32% 54.81 334.46 262 139.00 145.00 139.00 100.00 0.00
2025-11-26 139.44 -7.04% 10.20% 30.13 -44.46 9,906 142.01 150.00 136.11 23.98 76.02
2025-11-25 150.00 3.44% 12.77% 53.70 323.34 12,845 141.01 159.00 141.00 50.00 50.00
2025-11-24 145.01 0.01% 0.00% 26.56 -23.34 1,000 145.01 145.01 145.01 0.00 100.00
2025-11-20 145.00 1.58% 1.47% 36.35 313.36 6,723 142.91 145.00 142.90 100.00 0.00
2025-11-19 142.75 -4.19% 11.97% 48.52 -23.36 7,361 142.00 159.00 142.00 4.42 95.58
2025-11-18 149.00 0.00% 2.02% 100.00 308.86 63 148.99 152.00 148.99 0.00 100.00
2025-11-17 149.00 0.00% 0.00% 46.09 -10.86 150 142.04 142.04 142.04 100.00 0.00
2025-11-14 149.00 0.89% 4.11% 46.09 308.86 187 146.00 152.00 146.00 50.27 49.73
2025-11-13 147.68 3.19% 6.43% 39.88 -10.86 588 141.00 149.00 140.00 85.37 14.63
2025-11-12 143.11 0.00% 0.00% 0.00 306.22 105 149.00 149.00 149.00 0.00 100.00
2025-11-11 143.11 -4.59% 8.09% 0.00 -20.00 1,497 154.00 154.00 142.47 5.54 94.46
2025-11-10 150.00 0.00% 0.00% 0.00 306.22 43 159.00 159.00 159.00 0.00 100.00
2025-11-07 150.00 0.00% 2.74% 50.00 -6.22 1,493 147.00 150.00 146.00 100.00 0.00
2025-11-06 150.00 -3.14% 0.00% 50.00 306.22 500 150.00 150.00 150.00 0.00 100.00
2025-11-05 154.86 -3.09% 8.48% 49.38 -6.22 7,599 143.81 156.00 143.81 90.64 9.36
2025-11-04 159.79 -0.13% 2.56% 34.28 315.94 433 160.00 160.00 156.00 94.69 5.31
2025-11-03 160.00 6.67% 0.00% 53.06 3.64 342 160.00 160.00 160.00 0.00 100.00
2025-10-31 150.00 0.00% 0.00% 42.18 316.36 4 0.00 0.00 0.00 100.00 0.00
2025-10-30 150.00 -3.29% 0.33% 37.55 -16.36 772 150.50 150.50 150.00 0.00 100.00
2025-10-29 155.11 -8.20% 2.51% 50.15 316.36 456 159.00 159.00 155.11 0.00 100.00
2025-10-28 168.96 7.26% 10.22% 84.93 -6.14 423 170.00 173.05 157.00 74.47 25.53
2025-10-27 157.53 1.55% 7.38% 83.88 344.06 266 149.00 160.00 149.00 77.44 22.56
2025-10-24 155.13 -2.54% 9.33% 88.60 -29.00 788 169.49 169.58 155.11 0.13 99.87
2025-10-23 159.17 2.69% 11.63% 74.16 339.26 7,832 150.50 168.00 150.50 49.54 50.46
2025-10-22 155.00 3.18% 3.50% 74.19 -20.92 1,998 154.50 159.90 154.50 9.26 90.74
2025-10-21 150.23 6.89% 13.38% 76.69 330.92 9,382 170.07 170.07 150.00 1.15 98.85
2025-10-17 140.55 10.00% 11.99% 62.39 -30.46 3,109 127.77 140.55 125.50 100.00 0.00
2025-10-16 127.77 -7.89% 5.16% 36.57 311.56 5,680 132.00 132.50 126.00 27.24 72.76
2025-10-15 138.71 3.14% 10.24% 39.39 -56.02 2,510 134.49 140.00 127.00 90.08 9.92
2025-10-14 134.49 7.44% 4.53% 51.73 333.44 848 130.00 135.89 130.00 76.18 23.82
2025-10-13 125.18 -3.78% 4.84% 35.45 -64.46 5,281 129.55 130.00 124.00 19.67 80.33
2025-10-10 130.10 -5.53% 19.39% 37.79 314.82 694 140.00 149.84 125.50 18.88 81.12
2025-10-09 137.71 -5.68% 9.08% 48.53 -54.62 297 149.99 150.00 137.51 1.68 98.32
2025-10-08 146.00 9.77% 8.37% 73.09 330.04 3,978 135.00 146.30 135.00 97.34 2.66
2025-10-07 133.00 -2.10% 2.32% 20.46 -38.04 552 130.00 133.01 130.00 99.64 0.36
2025-10-06 135.85 -1.91% 15.59% 24.16 304.04 814 138.00 147.00 127.17 43.73 56.27
2025-10-03 138.50 0.00% 0.00% 36.06 -32.34 8 137.00 137.00 137.00 100.00 0.00
2025-10-02 138.50 1.42% 0.01% 72.10 309.34 587 138.49 138.50 138.49 100.00 0.00
2025-10-01 136.56 -1.47% 2.59% 45.31 -32.34 806 136.05 138.50 135.00 44.54 55.46
2025-09-30 138.60 -1.00% 3.68% 51.29 305.46 845 136.05 139.97 135.00 72.43 27.57
2025-09-29 140.00 0.00% 11.54% 32.94 -28.26 282 132.01 147.25 132.01 52.48 47.52
2025-09-26 140.00 5.22% 2.15% 31.75 308.26 1,150 140.00 143.00 139.99 0.35 99.65
2025-09-25 133.05 -3.59% 13.28% 46.51 -28.26 1,852 128.00 145.00 128.00 29.70 70.30
2025-09-24 138.00 -0.18% 5.80% 56.53 294.36 1,809 145.00 146.00 138.00 0.00 100.00
2025-09-23 138.25 -6.08% 7.35% 57.15 -18.36 778 146.00 146.00 136.00 22.49 77.51
2025-09-22 147.20 -0.53% 4.11% 94.27 294.86 1,685 148.00 152.00 146.00 20.00 80.00
2025-09-19 147.99 9.62% 2.91% 100.00 -0.46 6,936 144.40 148.50 144.30 87.86 12.14
2025-09-18 135.00 0.00% 10.67% 100.00 296.44 147 140.00 140.00 126.50 63.27 36.73
2025-09-17 135.00 0.00% 0.00% 100.00 -26.44 200 135.00 135.00 135.00 0.00 100.00
2025-09-16 135.00 0.00% 17.28% 100.00 296.44 56 147.80 147.80 126.02 41.07 58.93
2025-09-15 135.00 0.00% 0.00% 100.00 -26.44 1,309 135.00 135.00 135.00 0.00 100.00
2025-09-12 135.00 0.00% 9.15% 100.00 296.44 102 131.00 142.99 131.00 33.33 66.67
2025-09-11 135.00 0.00% 8.40% 100.00 -26.44 9 142.00 142.00 131.00 33.33 66.67
2025-09-10 135.00 0.00% 0.00% 100.00 296.44 3 142.99 142.99 142.99 0.00 100.00
2025-09-09 135.00 0.00% 0.00% 100.00 -26.44 2 142.99 142.99 142.99 0.00 100.00
2025-09-08 135.00 0.00% 0.07% 100.00 296.44 409 134.90 135.00 134.90 100.00 0.00
2025-09-05 135.00 0.00% 11.55% 78.15 -26.44 85 131.00 140.00 125.50 65.88 34.12
2025-09-04 135.00 0.74% 4.90% 25.18 296.44 812 136.90 136.90 130.50 70.32 29.68
2025-09-03 134.01 0.00% 0.00% 15.16 -26.44 515 130.00 130.00 130.00 100.00 0.00
2025-09-02 134.01 0.84% 2.94% 7.33 294.46 951 132.50 136.40 132.50 38.70 61.30
2025-09-01 132.89 -0.44% 7.20% 0.00 -26.44 2,064 129.00 134.00 125.00 87.65 12.35
2025-08-29 133.48 -4.08% 5.88% 0.00 292.22 2,471 133.00 135.00 127.50 79.72 20.28
2025-08-28 139.16 0.00% 0.00% 0.00 -25.26 152 144.00 144.00 144.00 0.00 100.00
2025-08-27 139.16 -5.36% 2.90% 0.00 303.58 1,859 140.00 142.00 138.00 28.99 71.01
2025-08-26 147.04 0.00% 0.00% 0.00 -25.26 300 147.04 147.04 147.04 0.00 100.00
2025-08-25 147.04 -1.97% 8.70% 0.00 319.34 452 150.00 150.00 138.00 75.44 24.56
2025-08-22 150.00 -0.34% 0.00% 12.04 -25.26 500 150.00 150.00 150.00 0.00 100.00
2025-08-21 150.51 0.00% 3.55% 1.33 325.26 7 143.89 149.00 143.89 100.00 0.00
2025-08-20 150.51 0.00% 6.38% 13.88 -24.24 101 149.99 150.00 141.00 100.00 0.00
2025-08-19 150.51 -0.29% 0.68% 56.15 325.26 2,481 150.00 151.00 149.98 51.95 48.05
2025-08-18 150.95 0.09% 7.97% 64.40 -24.24 2,853 151.00 161.95 150.00 7.96 92.04
2025-08-15 150.82 -5.74% 6.67% 64.24 326.14 1,358 160.00 160.00 150.00 8.17 91.83
2025-08-13 160.00 0.90% 12.99% 100.00 -24.50 758 164.90 174.00 154.00 29.95 70.05
2025-08-12 158.58 7.29% 8.00% 100.00 344.50 7,857 150.00 162.00 150.00 71.50 28.50
2025-08-11 147.81 2.99% 6.21% 100.00 -27.34 504 145.00 154.00 145.00 31.15 68.85
2025-08-08 143.52 0.01% 3.28% 100.00 322.96 250 143.30 148.00 143.30 4.80 95.20
2025-08-07 143.51 0.00% 0.00% 98.69 -35.92 1 148.00 148.00 148.00 0.00 100.00
2025-08-06 143.51 0.22% 11.82% 98.69 322.94 1,821 136.00 151.51 135.50 50.03 49.97
2025-08-05 143.19 2.51% 9.70% 64.72 -35.92 2,054 134.00 147.00 134.00 70.69 29.31
2025-08-04 139.68 2.71% 11.42% 52.20 322.30 816 148.19 148.19 133.00 44.00 56.00
2025-08-01 136.00 -0.07% 5.26% 39.69 -42.94 1,512 133.00 140.00 133.00 42.86 57.14
2025-07-31 136.10 0.00% 0.02% 36.54 314.94 11 133.02 133.02 133.00 100.00 0.00
2025-07-29 136.10 -2.73% 18.32% 55.51 -42.74 306 149.00 149.00 125.93 44.12 55.88
2025-07-28 139.92 0.43% 9.87% 56.92 314.94 511 140.00 147.23 134.00 44.81 55.19
2025-07-25 139.32 1.44% 7.43% 54.12 -35.10 1,930 138.00 143.00 133.11 62.80 37.20
2025-07-24 137.34 -0.48% 0.66% 41.57 313.74 270 137.00 137.90 137.00 37.78 62.22
2025-07-23 138.00 2.23% 11.73% 20.08 -39.06 1,764 125.21 139.90 125.21 87.07 12.93
2025-07-22 134.99 -2.58% 7.05% 44.79 315.06 1,041 130.03 139.20 130.03 54.08 45.92
2025-07-21 138.56 0.00% 0.11% 37.53 -45.08 143 132.60 132.65 132.51 100.00 0.00
2025-07-18 138.56 0.00% 0.05% 31.12 322.20 11 133.23 133.30 133.23 100.00 0.00
2025-07-17 138.56 -5.72% 7.16% 48.27 -45.08 2,309 135.31 145.00 135.31 33.52 66.48
2025-07-16 146.97 7.08% 13.41% 56.33 322.20 242 130.50 148.00 130.50 94.21 5.79
2025-07-15 137.25 -5.36% 8.56% 37.70 -28.26 330 143.00 149.00 137.25 0.00 100.00
2025-07-14 145.02 -3.55% 1.53% 58.37 302.76 1,031 143.00 145.19 143.00 92.24 7.76
2025-07-11 150.35 7.39% 7.80% 65.56 -12.72 16,619 145.90 152.00 141.00 85.00 15.00
2025-07-10 140.00 -1.73% 8.02% 67.85 313.42 474 148.00 148.00 137.01 27.22 72.78
2025-07-09 142.46 -1.07% 6.43% 58.14 -33.42 2,905 146.99 149.00 140.00 27.33 72.67
2025-07-08 144.00 1.93% 5.71% 73.61 318.34 614 148.00 148.00 140.00 50.00 50.00
2025-07-07 141.27 -1.99% 7.14% 73.06 -30.34 2,041 143.99 150.00 140.00 12.69 87.31
2025-07-04 144.14 8.89% 11.30% 80.02 312.88 2,260 130.28 145.00 130.28 94.16 5.84
2025-07-03 132.37 -4.36% 13.58% 67.86 -24.60 978 147.99 147.99 130.30 11.66 88.34
2025-07-02 138.40 8.06% 11.95% 100.00 289.34 6,863 125.05 139.99 125.05 89.36 10.64
2025-07-01 128.08 1.63% 7.99% 100.00 -12.54 827 125.00 134.99 125.00 30.83 69.17
2025-06-30 126.03 0.01% 12.10% 100.00 268.70 7,229 137.90 137.90 123.01 20.28 79.72
2025-06-27 126.02 0.28% 4.92% 56.85 -16.64 48,653 122.28 128.00 122.00 67.00 33.00
2025-06-26 125.67 0.00% 0.00% 54.72 268.68 476 125.67 125.67 125.67 0.00 100.00
2025-06-25 125.67 0.53% 9.02% 54.72 -17.34 1,039 133.00 133.00 122.00 33.40 66.60
2025-06-24 125.01 2.64% 9.02% 50.08 268.68 6,656 122.89 133.97 122.89 19.14 80.86
2025-06-23 121.79 -2.57% 2.05% 0.00 -18.66 353 124.00 124.00 121.51 11.33 88.67
2025-06-20 125.00 0.00% 6.99% 55.76 262.24 23 137.00 137.00 128.05 0.00 100.00
2025-06-19 125.00 0.00% 2.41% 65.95 -12.24 425 124.00 126.99 124.00 33.41 66.59
2025-06-18 125.00 0.00% 0.00% 68.43 262.24 7 126.00 126.00 126.00 0.00 100.00
2025-06-17 125.00 -3.42% 7.25% 50.39 -12.24 1,104 121.20 129.99 121.20 43.21 56.79
2025-06-16 129.42 4.50% 4.00% 65.66 262.24 2,678 125.00 130.00 125.00 88.39 11.61
2025-06-13 123.85 2.47% 7.42% 44.46 -3.40 1,495 122.05 129.98 121.00 31.71 68.29
2025-06-12 120.86 0.85% 7.35% 41.95 251.10 1,612 128.89 128.89 120.06 9.06 90.94
2025-06-11 119.84 -4.01% 12.07% 52.65 -9.38 1,406 116.00 130.00 116.00 27.45 72.55
2025-06-10 124.85 0.00% 21.91% 84.78 249.06 64 136.99 136.99 112.37 50.00 50.00
2025-06-05 124.85 0.00% 0.00% 62.94 0.64 6 122.50 122.50 122.50 100.00 0.00
2025-06-04 124.85 2.13% 4.04% 64.77 249.06 1,080 120.00 124.85 120.00 100.00 0.00
2025-06-02 122.25 2.49% 4.49% 81.58 0.64 248 117.00 122.25 117.00 100.00 0.00
2025-05-30 119.28 -0.83% 8.46% 84.33 243.86 307 118.02 128.00 118.02 12.70 87.30
2025-05-29 120.28 -1.86% 9.64% 88.56 -5.30 1,079 122.51 124.00 113.10 65.89 34.11
2025-05-27 122.56 0.38% 11.59% 100.00 245.86 8,287 134.31 134.31 120.36 15.77 84.23
2025-05-26 122.10 10.00% 9.02% 99.65 -0.74 9,061 112.00 122.10 112.00 100.00 0.00
2025-05-23 111.00 5.80% 10.42% 99.36 244.94 1,309 115.40 115.40 104.51 59.59 40.41
2025-05-22 104.91 0.00% 0.71% 58.44 -22.94 117 106.00 106.00 105.25 0.00 100.00
2025-05-21 104.91 0.00% 3.64% 55.71 232.76 43 114.00 114.00 110.00 0.00 100.00
2025-05-20 104.91 -0.06% 0.10% 51.27 -22.94 643 104.90 105.00 104.90 9.95 90.05
2025-05-19 104.97 3.16% 2.94% 51.77 232.76 4,116 102.00 105.00 102.00 99.00 1.00