CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 78.88 1.74% 5.06% 77.54 125.74 4,617 80.49 82.00 78.05 21.01 78.99
2026-04-09 77.53 -4.09% 5.19% 69.90 32.02 1,511 80.84 81.00 77.00 13.24 86.76
2026-04-08 80.84 6.66% 7.78% 90.73 123.04 7,556 77.00 82.99 77.00 64.11 35.89
2026-04-07 75.79 2.72% 8.51% 86.88 38.64 789 75.00 75.99 70.03 96.70 3.30
2026-04-06 73.78 4.27% 9.25% 85.99 112.94 1,587 67.63 73.80 67.55 99.68 0.32
2026-04-03 70.76 -1.43% 11.75% 29.13 34.62 2,246 73.98 73.98 66.20 58.59 41.41
2026-04-02 71.79 0.00% 10.04% 40.02 106.90 355 74.99 74.99 68.15 53.24 46.76
2026-04-01 71.79 2.56% 6.37% 36.92 36.68 375 73.94 74.99 70.50 28.80 71.20
2026-03-31 70.00 2.20% 17.39% 28.17 106.90 1,703 68.45 73.97 63.01 63.77 36.23
2026-03-30 68.49 -9.27% 14.71% 20.83 33.10 8,212 75.90 78.00 68.00 4.90 95.10
2026-03-27 75.49 1.85% 6.90% 80.32 103.88 1,921 76.99 76.99 72.02 69.81 30.19
2026-03-26 74.12 -1.30% 3.72% 83.64 47.10 852 74.99 75.00 72.31 67.25 32.75
2026-03-25 75.10 0.33% 3.55% 51.54 101.14 4,493 74.99 75.90 73.30 69.24 30.76
2026-03-24 74.85 0.65% 6.81% 65.80 49.06 4,626 74.89 78.00 73.03 36.62 63.38
2026-03-19 74.37 2.62% 5.60% 64.56 100.64 5,980 71.50 75.00 71.02 84.16 15.84
2026-03-18 72.47 3.40% 5.61% 36.40 48.10 636 71.00 74.98 71.00 36.95 63.05
2026-03-17 70.09 -6.30% 7.13% 35.95 96.84 1,484 74.99 74.99 70.00 1.82 98.18
2026-03-16 74.80 6.10% 2.75% 61.78 43.34 800 72.99 75.00 72.99 90.00 10.00
2026-03-13 70.50 0.00% 2.10% 38.83 106.26 9 73.00 73.00 71.50 0.00 100.00
2026-03-12 70.50 -8.99% 12.06% 38.76 34.74 5,656 77.00 79.00 70.50 0.00 100.00
2026-03-11 77.46 2.99% 2.37% 73.29 106.26 1,546 75.99 77.77 75.97 82.79 17.21
2026-03-10 75.21 6.67% 6.25% 68.38 48.66 3,550 75.00 77.56 73.00 48.48 51.52
2026-03-09 70.51 -5.36% 12.02% 56.44 101.76 1,225 75.11 75.11 67.05 42.94 57.06
2026-03-06 74.50 -0.04% 4.15% 40.87 39.26 681 74.99 74.99 72.00 83.55 16.45
2026-03-05 74.53 5.79% 5.25% 35.09 109.74 2,252 71.11 74.84 71.11 91.70 8.30
2026-03-04 70.45 -0.06% 7.11% 26.40 39.32 3,148 71.00 74.98 70.00 9.02 90.98
2026-03-03 70.49 1.70% 6.50% 27.96 101.58 2,179 70.00 70.99 66.66 88.44 11.56
2026-03-02 69.31 -9.81% 9.79% 15.45 39.40 1,657 76.00 76.00 69.22 1.33 98.67
2026-02-27 76.85 -2.72% 3.69% 22.83 99.22 2,650 75.00 77.77 75.00 66.79 33.21
2026-02-26 79.00 3.01% 9.56% 20.17 54.48 16,753 77.00 84.36 77.00 27.17 72.83
2026-02-25 76.69 0.35% 4.65% 2.25 103.52 1,745 76.43 78.49 75.00 48.42 51.58
2026-02-24 76.42 -5.48% 8.89% 1.10 49.86 9,368 80.85 80.85 74.25 32.88 67.12
2026-02-23 80.85 -2.58% 4.43% 1.48 102.98 1,757 82.00 83.50 79.96 25.16 74.84
2026-02-20 82.99 -4.20% 4.33% 1.81 58.72 6,012 83.00 85.55 82.00 27.89 72.11
2026-02-19 86.63 -1.70% 4.53% 27.39 107.26 694 86.04 89.94 86.04 15.13 84.87
2026-02-18 88.13 0.15% 3.93% 20.51 66.00 3,106 88.00 89.90 86.50 47.94 52.06
2026-02-17 88.00 -1.55% 2.25% 36.14 110.26 2,275 89.98 89.98 88.00 0.00 100.00
2026-02-16 89.39 -0.59% 2.27% 42.18 65.74 4,015 89.00 90.00 88.00 69.49 30.51
2026-02-13 89.92 1.31% 2.26% 31.44 113.04 5,227 89.85 89.99 88.00 96.48 3.52
2026-02-12 88.76 -3.35% 11.23% 32.57 66.80 6,832 92.50 92.50 83.16 59.95 40.05
2026-02-11 91.84 1.85% 2.99% 38.25 110.72 4,256 92.69 92.69 90.00 68.40 31.60
2026-02-10 90.17 -0.30% 4.40% 38.33 72.96 1,104 93.96 93.96 90.00 4.26 95.74
2026-02-09 90.44 -3.02% 5.17% 50.00 107.38 5,024 94.98 94.98 90.31 2.79 97.21
2026-02-06 93.26 1.42% 3.24% 54.44 73.50 1,179 91.48 94.00 91.05 74.89 25.11
2026-02-04 91.95 -1.84% 3.29% 38.04 113.02 1,959 94.89 94.89 91.87 2.65 97.35
2026-02-03 93.67 1.83% 1.06% 38.22 70.88 589 93.97 93.98 92.99 68.76 31.24
2026-02-02 91.99 1.71% 3.15% 19.02 116.46 1,010 91.00 92.02 89.21 98.91 1.09
2026-01-30 90.44 -2.25% 9.70% 13.73 67.52 4,968 92.52 94.89 86.50 46.96 53.04
2026-01-29 92.52 -1.55% 4.99% 13.43 113.36 18,209 94.01 94.49 90.00 56.13 43.87
2026-01-28 93.98 -1.76% 4.09% 41.78 71.68 5,059 96.81 96.81 93.01 25.52 74.48
2026-01-27 95.66 -1.42% 2.39% 42.52 116.28 2,614 95.50 97.30 95.03 27.74 72.26
2026-01-26 97.04 1.09% 3.97% 63.75 75.04 4,607 96.01 98.77 95.00 54.11 45.89
2026-01-23 95.99 -2.29% 8.07% 49.96 119.04 18,774 98.25 103.00 95.31 8.84 91.16
2026-01-22 98.24 2.89% 10.56% 63.89 72.94 112,199 97.98 105.03 95.00 32.30 67.70
2026-01-21 95.48 -1.57% 5.10% 35.71 123.54 3,032 95.05 99.90 95.05 8.87 91.13
2026-01-20 97.00 2.99% 3.56% 37.95 67.42 1,857 96.00 97.85 94.49 74.69 25.31
2026-01-19 94.18 -1.90% 6.37% 5.81 126.58 11,515 99.98 99.99 94.00 3.00 97.00
2026-01-16 96.00 0.34% 2.08% 12.62 61.78 3,265 96.01 98.00 96.00 0.00 100.00
2026-01-15 95.67 -2.38% 4.21% 5.36 130.22 6,127 99.00 99.00 95.00 16.75 83.25
2026-01-14 98.00 -1.01% 2.83% 58.62 61.12 9,666 96.96 99.70 96.96 37.96 62.04
2026-01-13 99.00 -0.20% 2.32% 90.78 134.88 3,079 100.48 100.48 98.20 35.08 64.92
2026-01-12 99.20 0.18% 3.06% 100.00 63.12 4,829 98.05 101.00 98.00 40.01 59.99
2026-01-09 99.02 0.02% 5.45% 66.32 135.28 6,277 102.00 102.50 97.20 34.33 65.67
2026-01-08 99.00 1.54% 5.03% 47.49 62.76 8,356 99.00 103.98 99.00 0.00 100.00
2026-01-07 97.50 0.28% 1.05% 43.05 135.24 5,210 98.49 98.49 97.47 2.94 97.06
2026-01-06 97.23 0.12% 1.36% 29.98 59.76 2,977 97.50 98.32 97.00 17.43 82.57
2026-01-05 97.11 -0.99% 2.06% 33.19 134.70 13,401 99.00 99.00 97.00 5.50 94.50
2026-01-02 98.08 -1.13% 5.21% 44.56 59.52 9,747 99.99 101.00 96.00 41.60 58.40
2026-01-01 99.20 1.21% 1.63% 40.48 136.64 2,959 98.49 100.00 98.40 49.98 50.02
2025-12-31 98.01 -0.98% 1.93% 19.54 61.76 3,329 98.25 99.89 98.00 0.54 99.46
2025-12-30 98.98 0.33% 0.86% 62.03 134.26 2,154 99.00 99.00 98.16 97.63 2.37
2025-12-29 98.65 0.16% 1.53% 38.76 63.70 3,276 99.06 99.50 98.00 43.35 56.65
2025-12-26 98.49 -1.50% 1.52% 41.12 133.60 5,432 99.00 99.65 98.16 22.15 77.85
2025-12-24 99.99 0.11% 1.04% 60.64 63.38 2,680 100.02 101.00 99.96 2.87 97.13
2025-12-23 99.88 1.89% 9.47% 44.19 136.60 116,140 101.85 107.83 98.50 14.79 85.21
2025-12-22 98.03 -1.85% 2.76% 19.35 63.16 5,721 100.70 100.70 98.00 1.12 98.88
2025-12-19 99.88 0.38% 4.71% 28.90 132.90 3,778 99.00 100.00 95.50 97.33 2.67
2025-12-18 99.50 0.52% 2.33% 14.49 66.86 4,647 98.21 100.50 98.21 56.34 43.66
2025-12-17 98.99 -1.60% 3.33% 0.00 132.14 2,307 101.79 101.79 98.51 14.65 85.35
2025-12-16 100.60 -0.25% 2.67% 30.69 65.84 4,783 102.80 102.80 100.13 17.60 82.40
2025-12-15 100.85 -0.33% 2.98% 46.76 135.36 10,870 100.27 102.98 100.00 28.52 71.48
2025-12-12 101.18 -0.80% 6.92% 60.95 66.34 5,740 101.90 103.99 97.26 58.24 41.76
2025-12-11 102.00 0.00% 0.99% 49.42 136.02 4,648 101.51 102.50 101.50 50.00 50.00
2025-12-10 102.00 0.61% 2.49% 28.13 67.98 8,371 103.90 103.90 101.38 24.61 75.39
2025-12-09 101.38 0.39% 3.59% 6.15 136.02 4,529 103.90 103.90 100.30 30.01 69.99
2025-12-08 100.99 0.27% 3.35% 50.64 66.74 4,818 103.87 103.87 100.50 14.55 85.45
2025-12-05 100.72 -1.28% 6.45% 48.27 135.24 3,841 106.45 106.45 100.00 11.17 88.83
2025-12-04 102.03 -1.88% 3.93% 51.46 66.20 22,741 104.97 104.97 101.00 25.94 74.06
2025-12-03 103.99 -6.15% 13.83% 56.76 137.86 57,510 114.97 114.97 101.00 21.40 78.60
2025-12-02 110.80 10.00% 10.51% 54.61 70.12 57,892 101.00 110.80 100.26 100.00 0.00
2025-12-01 100.73 -0.70% 3.78% 54.24 151.48 4,346 100.21 104.00 100.21 13.71 86.29
2025-11-28 101.44 -0.02% 3.95% 71.20 49.98 5,583 100.10 103.95 100.00 36.45 63.55
2025-11-27 101.46 -0.13% 5.05% 65.04 152.90 11,914 101.00 104.00 99.00 49.20 50.80
2025-11-26 101.59 -6.88% 11.72% 60.76 50.02 65,276 111.71 111.72 100.00 13.57 86.43
2025-11-25 109.10 10.00% 0.09% 80.88 153.16 30,880 109.09 109.10 109.00 100.00 0.00
2025-11-24 99.18 10.00% 15.99% 71.24 65.04 48,900 85.51 99.18 85.51 100.00 0.00
2025-11-21 90.16 -2.74% 11.90% 41.29 133.32 3,872 92.00 94.00 84.00 61.60 38.40
2025-11-20 92.70 -2.30% 2.97% 51.55 47.00 1,491 94.97 94.97 92.23 17.17 82.83
2025-11-19 94.88 1.09% 3.03% 86.07 138.40 531 94.90 94.90 92.11 99.25 0.75
2025-11-18 93.86 1.79% 3.16% 50.47 51.36 2,879 93.90 93.90 91.02 98.61 1.39
2025-11-17 92.21 0.71% 3.74% 38.20 136.36 938 93.99 94.00 90.61 47.23 52.77
2025-11-14 91.56 -1.02% 3.23% 29.47 48.06 779 94.00 94.00 91.06 16.94 83.06
2025-11-13 92.50 2.77% 3.26% 41.15 135.06 1,457 92.00 95.00 92.00 16.68 83.32
2025-11-12 90.01 -4.01% 11.05% 14.61 49.94 2,535 93.77 95.00 85.55 47.18 52.82
2025-11-11 93.77 -0.40% 1.82% 45.68 130.08 353 95.00 95.00 93.30 27.76 72.24
2025-11-10 94.15 -0.93% 3.72% 46.95 57.46 675 96.00 96.00 92.56 46.22 53.78
2025-11-07 95.03 1.08% 3.16% 63.00 130.84 2,519 96.00 98.00 95.00 0.99 99.01
2025-11-06 94.01 -0.99% 2.37% 72.31 59.22 1,271 96.02 96.02 93.80 9.44 90.56
2025-11-05 94.95 0.88% 3.91% 52.32 128.80 3,490 94.21 97.89 94.21 20.11 79.89
2025-11-04 94.12 -0.29% 1.06% 25.46 61.10 4,674 94.40 95.00 94.00 12.00 88.00
2025-11-03 94.39 0.22% 0.90% 44.87 127.14 3,983 94.00 94.85 94.00 45.87 54.13
2025-10-31 94.18 2.30% 4.28% 26.86 61.64 3,573 92.06 96.00 92.06 53.82 46.18
2025-10-30 92.06 -2.76% 5.94% 20.30 126.72 15,620 94.36 95.88 90.50 28.99 71.01
2025-10-29 94.67 -4.00% 6.57% 23.86 57.40 12,922 98.99 100.50 94.30 5.97 94.03
2025-10-28 98.61 3.14% 2.80% 28.81 131.94 3,200 99.74 99.74 97.02 58.47 41.53
2025-10-27 95.61 -7.17% 12.07% 25.74 65.28 11,081 101.00 103.90 92.71 25.92 74.08
2025-10-24 103.00 0.54% 4.49% 56.93 125.94 2,905 103.99 104.50 100.01 66.61 33.39
2025-10-23 102.45 0.00% 3.06% 33.07 80.06 3 101.62 104.73 101.62 33.33 66.67
2025-10-22 102.45 -1.33% 2.84% 29.02 124.84 6,446 104.89 104.90 102.00 15.51 84.49
2025-10-21 103.83 2.46% 1.79% 58.13 80.06 1,594 103.00 104.84 103.00 45.11 54.89
2025-10-17 101.34 -0.90% 3.95% 34.47 127.60 3,924 102.36 104.99 101.00 8.51 91.49
2025-10-16 102.26 -2.61% 2.94% 32.90 75.08 12,667 103.50 105.00 102.00 8.67 91.33
2025-10-15 105.00 -0.99% 4.51% 47.97 129.44 2,756 106.05 107.65 103.00 43.00 57.00
2025-10-14 106.05 3.97% 3.88% 48.71 80.56 8,719 103.00 107.00 103.00 76.25 23.75
2025-10-13 102.00 -2.85% 4.45% 17.16 131.54 15,305 104.99 104.99 100.52 33.11 66.89
2025-10-10 104.99 -1.39% 2.30% 25.40 72.46 3,733 106.90 106.90 104.50 20.41 79.59
2025-10-09 106.47 0.99% 1.70% 33.84 137.52 912 106.88 107.00 105.21 70.39 29.61
2025-10-08 105.43 -0.84% 2.65% 1.54 75.42 5,504 106.00 107.88 105.10 11.86 88.14
2025-10-07 106.32 0.07% 5.67% 1.73 135.44 19,713 107.99 110.00 104.10 37.62 62.38
2025-10-06 106.25 -0.83% 2.34% 0.00 77.20 3,230 107.01 108.48 106.00 10.09 89.91
2025-10-03 107.14 -0.36% 1.88% 5.78 135.30 21,180 107.55 109.00 106.99 7.46 92.54
2025-10-02 107.53 -2.10% 4.98% 4.40 78.98 32,437 109.84 111.28 106.00 28.98 71.02
2025-10-01 109.84 -0.34% 1.99% 6.55 136.08 15,471 110.22 111.69 109.51 15.14 84.86
2025-09-30 110.22 -1.47% 2.41% 19.14 83.60 11,365 111.87 112.49 109.84 14.34 85.66
2025-09-29 111.87 0.26% 1.93% 30.13 136.84 7,810 112.97 113.10 110.96 42.52 57.48
2025-09-26 111.58 -1.73% 3.50% 55.58 86.90 4,531 113.21 115.00 111.11 12.07 87.93
2025-09-25 113.54 -0.13% 3.06% 52.80 136.26 14,902 114.49 116.00 112.56 28.49 71.51
2025-09-24 113.69 0.53% 1.75% 58.61 90.82 4,926 113.09 114.47 112.50 60.41 39.59
2025-09-23 113.09 0.02% 2.00% 51.32 136.56 5,529 114.75 114.75 112.50 26.23 73.77
2025-09-22 113.07 1.82% 5.93% 57.97 89.62 41,237 113.25 117.00 110.45 40.00 60.00
2025-09-19 111.05 -1.95% 6.73% 23.67 136.52 19,378 113.50 115.50 108.22 38.87 61.13
2025-09-18 113.26 0.43% 1.60% 50.00 85.58 15,798 113.00 114.00 112.20 58.89 41.11
2025-09-17 112.77 -0.17% 1.79% 77.14 140.94 12,235 113.99 114.00 112.00 38.50 61.50
2025-09-16 112.96 0.71% 4.10% 68.54 84.60 13,354 112.20 115.55 111.00 43.07 56.93
2025-09-15 112.16 -1.54% 4.29% 67.46 141.32 6,600 115.00 115.00 110.27 39.95 60.05
2025-09-12 113.92 0.58% 4.20% 68.94 83.00 26,679 117.00 117.77 113.02 18.95 81.05
2025-09-11 113.26 4.73% 8.77% 66.19 144.84 62,256 109.00 117.74 108.25 52.79 47.21
2025-09-10 108.14 -1.15% 2.31% 10.62 81.68 22,002 109.00 110.00 107.52 25.00 75.00
2025-09-09 109.40 0.44% 2.10% 44.06 134.60 29,461 109.50 110.98 108.70 30.70 69.30
2025-09-08 108.92 -1.41% 2.30% 47.65 84.20 14,215 111.00 111.00 108.50 16.80 83.20
2025-09-05 110.48 -0.04% 4.58% 67.11 133.64 8,844 110.00 113.99 109.00 29.66 70.34
2025-09-04 110.52 -1.06% 4.06% 55.12 87.32 9,305 112.00 112.50 108.11 54.90 45.10
2025-09-03 111.70 1.55% 5.26% 58.03 133.72 34,373 109.99 115.00 109.25 42.61 57.39
2025-09-02 109.99 0.75% 4.02% 22.10 89.68 40,120 108.61 112.34 108.00 45.85 54.15
2025-09-01 109.17 -0.02% 1.85% 0.00 130.30 18,295 109.99 110.00 108.00 58.50 41.50
2025-08-29 109.19 -0.78% 2.72% 0.00 88.04 20,105 110.97 111.97 109.00 6.40 93.60
2025-08-28 110.05 -0.86% 3.66% 0.00 130.34 28,835 112.00 112.99 109.00 26.32 73.68
2025-08-27 111.00 -0.95% 3.47% 0.00 89.76 6,342 112.90 113.93 110.11 23.30 76.70
2025-08-26 112.06 -1.00% 5.05% 0.00 132.24 17,123 114.89 115.55 110.00 37.12 62.88
2025-08-25 113.19 -1.22% 2.74% 5.21 91.88 37,300 115.99 115.99 112.90 9.39 90.61
2025-08-22 114.59 -0.59% 2.54% 59.08 134.50 7,099 116.00 116.90 114.00 20.34 79.66
2025-08-21 115.27 -0.50% 4.21% 61.94 94.68 12,415 116.99 116.99 112.26 63.63 36.37
2025-08-20 115.85 -0.06% 2.15% 47.64 135.86 15,472 117.00 117.98 115.50 14.12 85.88
2025-08-19 115.92 0.13% 1.72% 47.64 95.84 13,927 116.00 116.98 115.00 46.46 53.54
2025-08-18 115.77 1.55% 4.42% 39.07 136.00 24,574 115.01 118.00 113.00 55.40 44.60
2025-08-15 114.00 -0.46% 4.95% 0.00 95.54 22,326 114.03 116.50 111.00 54.55 45.45
2025-08-13 114.53 -1.30% 3.61% 0.00 132.46 10,892 117.98 118.25 114.13 9.70 90.30
2025-08-12 116.04 -0.06% 4.17% 0.00 96.60 25,444 118.50 118.75 114.00 42.95 57.05
2025-08-11 116.11 -0.56% 2.59% 46.83 135.48 2,475 117.00 119.00 116.00 3.68 96.32
2025-08-08 116.76 -2.66% 4.28% 45.92 96.74 16,387 120.00 120.50 115.55 24.45 75.55
2025-08-07 119.95 -0.12% 3.10% 60.60 136.78 11,292 122.69 122.69 119.00 25.74 74.26
2025-08-06 120.09 -2.02% 3.33% 53.28 103.12 6,275 123.99 124.00 120.00 2.25 97.75
2025-08-05 122.57 4.87% 8.24% 69.72 137.06 42,486 116.20 124.48 115.00 79.85 20.15
2025-08-04 116.88 -0.76% 3.13% 1.09 108.08 17,261 117.77 118.70 115.10 49.45 50.55
2025-08-01 117.77 -0.16% 4.26% 0.98 125.68 8,194 117.97 121.99 117.00 15.43 84.57
2025-07-31 117.96 -1.20% 3.65% 0.89 109.86 14,411 119.50 121.79 117.50 10.72 89.28
2025-07-30 119.39 0.08% 5.86% 0.75 126.06 31,143 119.99 123.98 117.12 33.09 66.91
2025-07-29 119.30 -4.54% 8.20% 0.00 112.72 35,319 128.00 128.00 118.30 10.31 89.69
2025-07-28 124.98 -1.44% 7.18% 22.03 125.88 24,900 128.99 130.99 122.22 31.47 68.53
2025-07-25 126.81 -0.88% 3.14% 24.17 124.08 15,494 129.49 129.98 126.02 19.95 80.05
2025-07-24 127.93 -2.49% 5.28% 14.41 129.54 18,873 131.00 133.91 127.20 10.88 89.12
2025-07-23 131.20 -1.73% 5.43% 16.02 126.32 45,321 134.90 136.00 129.00 31.43 68.57
2025-07-22 133.51 1.84% 6.09% 9.25 136.08 33,861 131.20 135.80 128.01 70.60 29.40
2025-07-21 131.10 -0.65% 9.06% 37.32 130.94 71,909 133.99 138.50 127.00 35.65 64.35
2025-07-18 131.96 -5.64% 8.02% 54.12 131.26 139,654 141.50 141.50 131.00 9.14 90.86
2025-07-17 139.84 -1.12% 8.25% 68.95 132.66 190,438 142.10 147.00 135.80 36.07 63.93
2025-07-16 141.42 -8.60% 19.90% 71.73 147.02 428,352 158.99 167.86 140.00 5.10 94.90
2025-07-15 154.73 10.00% 8.96% 100.00 135.82 268,063 149.00 154.73 142.00 100.00 0.00
2025-07-14 140.66 10.00% 6.56% 96.42 173.64 761,868 132.00 140.66 132.00 100.00 0.00
2025-07-11 127.87 5.10% 11.53% 94.92 107.68 200,757 122.90 133.84 120.00 56.86 43.14
2025-07-10 121.67 0.60% 5.59% 90.85 148.06 212,592 125.01 127.98 121.20 6.93 93.07
2025-07-09 120.95 10.00% 9.95% 80.73 95.28 302,788 110.00 120.95 110.00 100.00 0.00
2025-07-08 109.95 -1.03% 3.67% 37.03 146.62 52,037 112.99 112.99 108.99 24.00 76.00
2025-07-07 111.09 3.13% 9.71% 55.44 73.28 167,582 108.90 118.49 108.00 29.46 70.54
2025-07-04 107.72 -0.35% 2.32% 31.97 148.90 12,079 109.49 109.49 107.01 28.63 71.37
2025-07-03 108.10 -1.74% 6.37% 55.43 66.54 42,394 112.75 112.75 106.00 31.11 68.89
2025-07-02 110.01 -2.05% 4.55% 45.65 149.66 18,535 113.96 113.96 109.00 20.36 79.64
2025-07-01 112.31 2.13% 4.96% 61.25 70.36 64,715 110.60 113.90 108.52 70.45 29.55
2025-06-30 109.97 -0.35% 3.26% 70.85 154.26 11,322 110.99 111.83 108.30 47.31 52.69
2025-06-27 110.36 3.16% 6.49% 52.92 65.68 41,150 107.25 113.94 107.00 48.42 51.58
2025-06-26 106.98 -3.71% 4.55% 41.33 155.04 16,505 106.17 111.00 106.17 16.77 83.23
2025-06-25 111.10 1.29% 2.30% 50.07 58.92 11,021 110.56 111.12 108.62 99.20 0.80
2025-06-24 109.69 5.96% 8.45% 46.23 163.28 63,193 105.80 113.87 105.00 52.87 47.13
2025-06-23 103.52 -5.16% 12.89% 16.74 56.10 5,256 112.89 112.89 100.00 27.30 72.70
2025-06-20 109.15 -0.92% 3.59% 41.19 150.94 6,117 109.10 112.60 108.70 11.54 88.46
2025-06-19 110.16 -0.83% 4.95% 31.28 67.36 15,656 110.10 114.40 109.00 21.48 78.52
2025-06-18 111.08 0.30% 7.12% 31.40 152.96 54,012 114.93 117.00 109.22 23.91 76.09
2025-06-17 110.75 1.09% 1.82% 23.47 69.20 6,329 110.10 112.00 110.00 37.49 62.51
2025-06-16 109.56 -0.22% 3.61% 0.00 152.30 7,984 109.97 111.90 108.00 40.01 59.99
2025-06-13 109.80 -1.95% 6.67% 43.84 66.82 7,401 111.00 112.00 105.00 68.57 31.43
2025-06-12 111.98 -0.80% 2.41% 46.68 152.78 14,959 113.00 113.69 111.01 36.19 63.81
2025-06-11 112.88 -0.49% 4.37% 32.40 71.18 19,147 116.89 116.89 112.00 18.00 82.00
2025-06-10 113.44 -2.59% 4.26% 33.83 154.58 16,653 115.00 117.81 113.00 9.15 90.85
2025-06-05 116.46 4.67% 6.96% 68.80 72.30 37,148 111.26 119.00 111.26 67.18 32.82
2025-06-04 111.26 -1.30% 4.49% 63.28 160.62 18,592 110.01 114.95 110.01 25.30 74.70
2025-06-03 112.72 -4.90% 8.34% 69.16 61.90 44,363 115.01 117.22 108.20 50.11 49.89
2025-06-02 118.53 0.05% 9.00% 91.95 163.54 97,642 123.00 127.80 117.25 12.13 87.87
2025-05-30 118.47 10.00% 12.24% 92.44 73.52 118,048 110.48 118.47 105.55 100.00 0.00
2025-05-29 107.70 1.60% 5.24% 47.95 163.42 21,528 108.00 110.50 105.00 49.09 50.91
2025-05-27 106.00 0.47% 3.60% 31.12 51.98 3,924 106.80 108.00 104.25 46.66 53.34
2025-05-26 105.50 -1.07% 4.71% 22.53 160.02 5,281 108.85 108.90 104.00 30.62 69.38
2025-05-23 106.64 0.91% 6.11% 57.19 50.98 4,317 109.98 109.98 103.65 47.23 52.77
2025-05-22 105.68 -2.12% 4.13% 37.32 162.30 1,588 109.49 109.49 105.15 12.22 87.78
2025-05-21 107.97 0.08% 9.02% 69.17 49.06 4,292 112.45 112.45 103.15 51.82 48.18
2025-05-20 107.88 -0.17% 5.77% 59.14 166.88 3,525 107.00 110.00 104.00 64.65 35.35
2025-05-19 108.06 2.13% 7.25% 82.18 48.88 9,533 106.99 114.00 106.29 22.96 77.04
2025-05-16 105.81 -1.36% 3.74% 88.34 167.24 7,354 109.50 109.50 105.55 6.58 93.42
2025-05-15 107.27 1.26% 1.73% 88.48 44.38 10,986 107.00 108.75 106.90 20.00 80.00
2025-05-14 105.93 -0.79% 5.20% 56.28 170.16 17,610 109.99 109.99 104.55 25.37 74.63
2025-05-13 106.77 7.04% 4.31% 44.13 41.70 6,275 109.00 109.00 104.50 50.44 49.56
2025-05-12 99.75 10.00% 0.76% 30.67 171.84 2,960 99.75 99.75 99.00 100.00 0.00
2025-05-09 90.68 -1.55% 13.39% 0.00 27.66 8,835 93.00 94.00 82.90 70.08 29.92
2025-05-08 92.11 -10.00% 15.95% 2.40 153.70 15,879 102.10 106.80 92.11 0.00 100.00
2025-05-07 102.34 -7.84% 9.78% 23.24 30.52 6,632 109.99 110.00 100.20 21.83 78.17
2025-05-06 111.05 -0.12% 3.59% 64.31 174.16 3,073 114.00 114.00 110.05 25.32 74.68
2025-05-05 111.18 -1.85% 8.51% 51.15 47.94 7,431 119.70 119.70 110.31 9.26 90.74
2025-05-02 113.27 0.46% 2.56% 77.62 174.42 2,631 112.00 114.00 111.15 74.38 25.62
2025-04-30 112.75 2.54% 21.07% 54.31 52.12 23,339 105.05 119.99 99.11 65.32 34.68
2025-04-29 109.96 0.63% 7.83% 38.94 173.38 4,660 109.99 110.00 102.01 99.51 0.49
2025-04-28 109.27 -1.56% 2.73% 29.03 46.54 3,878 111.99 111.99 109.01 8.72 91.28
2025-04-25 111.00 1.83% 8.38% 15.09 172.00 11,867 110.00 114.94 106.05 55.68 44.32
2025-04-24 109.00 -2.57% 5.60% 1.68 50.00 7,945 109.75 112.99 107.00 33.39 66.61
2025-04-23 111.88 0.22% 6.33% 5.83 168.00 10,189 111.99 116.98 110.02 26.72 73.28
2025-04-22 111.63 -0.79% 7.25% 3.17 55.76 33,558 117.99 117.99 110.01 20.30 79.70
2025-04-21 112.52 -7.32% 10.92% 13.72 167.50 69,566 122.01 122.01 110.00 20.98 79.02
2025-04-18 121.41 -1.63% 7.50% 20.56 57.54 24,635 129.00 129.00 120.00 15.66 84.34
2025-04-17 123.42 0.39% 10.97% 24.23 185.28 24,505 124.99 129.00 116.25 56.23 43.77
2025-04-16 122.94 -2.28% 6.55% 21.62 61.56 12,201 129.99 129.99 122.00 11.76 88.24
2025-04-15 125.81 1.38% 6.27% 77.26 184.32 40,358 122.11 129.65 122.00 49.80 50.20
2025-04-14 124.10 -2.80% 4.07% 84.90 67.30 12,893 127.68 128.00 123.00 22.00 78.00
2025-04-11 127.68 -0.31% 6.79% 66.85 180.90 27,516 132.00 132.00 123.61 48.51 51.49
2025-04-10 128.08 0.14% 9.45% 54.12 74.46 148,397 139.00 139.00 127.00 9.00 91.00