CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 126.90 2.74% 1.97% 29.27 73.96 684,330 125.01 127.47 125.01 76.83 23.17
2026-05-18 123.52 -4.71% 4.88% 8.29 179.84 1,134,023 128.70 129.00 123.00 8.67 91.33
2026-05-15 129.62 -2.67% 3.09% 29.86 67.20 1,118,758 132.99 132.99 129.00 15.54 84.46
2026-05-14 133.18 1.71% 3.23% 42.31 192.04 1,966,609 131.79 135.49 131.25 45.52 54.48
2026-05-13 130.94 -2.91% 5.21% 39.82 74.32 2,241,633 135.00 136.80 130.02 13.57 86.43
2026-05-12 134.86 -7.66% 12.30% 65.59 187.56 5,036,015 147.35 148.25 132.01 17.55 82.45
2026-05-11 146.05 4.07% 7.15% 100.00 82.16 9,298,924 138.99 147.98 138.10 80.47 19.53
2026-05-08 140.34 2.28% 7.28% 100.00 209.94 6,266,015 135.99 143.75 134.00 65.03 34.97
2026-05-07 137.21 0.85% 5.10% 87.35 70.74 3,859,120 135.99 139.89 133.10 60.53 39.47
2026-05-06 136.05 9.08% 9.75% 70.05 203.68 7,875,659 126.00 137.19 125.00 90.65 9.35
2026-05-05 124.72 0.11% 5.46% 55.34 68.42 2,900,339 124.58 129.74 123.02 25.30 74.70
2026-05-04 124.58 10.00% 0.00% 64.17 181.02 988,747 124.58 124.58 124.58 0.00 100.00
2026-04-30 113.25 -2.97% 8.36% 35.47 68.14 1,714,253 115.00 118.00 108.90 47.80 52.20
2026-04-29 116.72 -5.11% 7.56% 32.80 158.36 738,020 122.10 124.50 115.75 11.09 88.91
2026-04-28 123.00 0.50% 8.03% 59.17 75.08 1,994,322 120.00 129.20 119.60 35.42 64.58
2026-04-27 122.39 4.72% 6.42% 41.33 170.92 1,560,812 117.00 124.51 117.00 71.77 28.23
2026-04-23 116.87 -1.18% 2.83% 19.24 73.86 429,970 118.00 118.80 115.53 40.98 59.02
2026-04-22 118.27 -3.96% 5.27% 29.94 159.88 1,125,907 122.89 123.70 117.51 12.28 87.72
2026-04-21 123.15 2.47% 4.10% 47.81 76.66 1,447,090 120.89 125.85 120.89 45.56 54.44
2026-04-20 120.18 -4.58% 8.05% 47.72 169.64 2,081,529 124.88 127.50 118.00 22.95 77.05
2026-04-17 125.95 -0.33% 1.99% 53.86 70.72 1,024,328 128.00 128.00 125.50 18.00 82.00
2026-04-16 126.37 1.41% 4.34% 79.39 181.18 1,653,699 124.62 128.51 123.16 60.00 40.00
2026-04-15 124.61 0.76% 3.31% 78.82 71.56 2,370,413 125.61 127.90 123.80 19.76 80.24
2026-04-14 123.67 2.44% 2.37% 85.25 177.66 3,218,532 123.48 124.89 122.00 57.79 42.21
2026-04-13 120.72 -3.53% 4.60% 83.85 69.68 2,427,621 123.51 125.10 119.60 20.36 79.64
2026-04-10 125.14 10.00% 10.25% 100.00 171.76 4,125,672 113.60 125.14 113.51 100.00 0.00
2026-04-09 113.76 1.05% 6.76% 99.37 78.52 866,290 112.00 114.78 107.51 85.97 14.03
2026-04-08 112.58 9.79% 3.95% 91.24 149.00 2,869,250 112.70 112.79 108.50 95.10 4.90
2026-04-07 102.54 0.33% 2.97% 83.58 76.16 81,819 100.51 103.50 100.51 67.89 32.11
2026-04-06 102.20 1.06% 5.53% 87.07 128.92 640,627 101.00 105.00 99.50 49.09 50.91
2026-04-03 101.13 -0.08% 6.77% 59.31 75.48 680,375 98.01 104.62 97.99 47.36 52.64
2026-04-02 101.21 -1.00% 9.67% 48.96 126.78 282,005 99.99 101.99 93.00 91.32 8.68
2026-04-01 102.23 4.27% 4.29% 39.90 75.64 620,281 99.90 103.46 99.20 71.13 28.87
2026-03-31 98.04 2.24% 6.35% 35.73 128.82 592,258 96.50 100.50 94.50 59.00 41.00
2026-03-30 95.89 -3.28% 7.85% 24.38 67.26 420,526 99.24 99.24 92.02 53.60 46.40
2026-03-27 99.14 -2.31% 3.85% 28.04 124.52 302,953 100.10 102.35 98.56 15.30 84.70
2026-03-26 101.48 -3.76% 5.50% 45.15 73.76 359,347 105.50 105.50 100.00 26.91 73.09
2026-03-25 105.44 3.09% 3.74% 68.84 129.20 1,655,138 102.56 106.40 102.56 75.00 25.00
2026-03-24 102.28 -0.24% 4.92% 32.32 81.68 199,065 105.80 106.50 101.51 15.43 84.57
2026-03-19 102.53 -1.50% 2.93% 21.87 122.88 74,721 103.96 103.96 101.00 51.69 48.31
2026-03-18 104.09 1.55% 4.30% 59.88 82.18 262,321 103.45 105.38 101.04 70.28 29.72
2026-03-17 102.50 -0.33% 2.97% 66.77 126.00 197,473 103.00 104.00 101.00 50.00 50.00
2026-03-16 102.84 -1.13% 4.21% 82.00 79.00 336,848 102.00 105.25 101.00 43.29 56.71
2026-03-13 104.02 -2.44% 3.49% 61.90 126.68 439,483 104.00 105.79 102.22 50.42 49.58
2026-03-12 106.62 4.47% 9.59% 64.11 81.36 1,198,516 101.90 108.49 99.00 80.30 19.70
2026-03-11 102.06 3.78% 5.95% 63.37 131.88 432,720 99.99 102.90 97.12 85.47 14.53
2026-03-10 98.34 10.00% 6.31% 59.19 72.24 609,112 92.50 98.34 92.50 100.00 0.00
2026-03-09 89.40 -8.21% 8.36% 29.29 124.44 788,919 94.99 94.99 87.66 23.74 76.26
2026-03-06 97.40 -1.66% 4.74% 25.28 54.36 154,088 99.10 99.50 95.00 53.33 46.67
2026-03-05 99.04 4.23% 5.24% 24.20 140.44 339,561 95.05 100.00 95.02 80.72 19.28
2026-03-04 95.02 1.09% 5.21% 18.27 57.64 304,249 94.10 97.00 92.20 58.75 41.25
2026-03-03 94.00 -2.62% 5.38% 11.92 132.40 782,591 96.00 96.00 91.10 59.18 40.82
2026-03-02 96.53 -10.00% 3.39% 14.65 55.60 469,363 97.10 99.80 96.53 0.00 100.00
2026-02-27 107.26 -2.30% 2.93% 20.45 137.46 278,252 108.10 110.00 106.87 12.46 87.54
2026-02-26 109.79 2.34% 4.23% 23.91 77.06 266,596 108.00 109.99 105.53 95.52 4.48
2026-02-25 107.28 -2.51% 4.23% 1.53 142.52 343,590 110.50 111.00 106.50 17.33 82.67
2026-02-24 110.04 0.22% 5.07% 13.34 72.04 398,325 109.45 111.48 106.10 73.23 26.77
2026-02-23 109.80 -4.70% 5.99% 9.13 148.04 342,587 115.00 115.00 108.50 20.00 80.00
2026-02-20 115.21 -0.50% 7.17% 11.00 71.56 279,758 116.10 118.00 110.11 64.64 35.36
2026-02-19 115.79 -5.50% 10.81% 10.67 158.86 495,169 122.50 123.00 111.00 39.92 60.08
2026-02-18 122.53 1.42% 2.92% 47.82 72.72 651,388 120.80 123.50 120.00 72.29 27.71
2026-02-17 120.81 -3.50% 9.89% 36.93 172.34 970,588 125.50 126.50 115.11 50.04 49.96
2026-02-16 125.19 -1.74% 5.04% 54.62 69.28 2,614,970 127.45 130.89 124.61 9.24 90.76
2026-02-13 127.41 -0.83% 3.42% 70.45 181.10 1,578,092 129.00 130.82 126.50 21.06 78.94
2026-02-12 128.47 4.30% 7.36% 67.20 73.72 2,746,602 123.17 131.00 122.02 71.83 28.17
2026-02-11 123.17 -1.12% 2.03% 8.87 183.22 221,701 125.02 125.02 122.53 25.70 74.30
2026-02-10 124.56 0.26% 1.60% 52.29 63.12 182,639 125.99 125.99 124.00 28.14 71.86
2026-02-09 124.24 0.18% 1.49% 55.51 186.00 153,259 124.02 124.95 123.12 61.20 38.80
2026-02-06 124.02 -1.16% 2.24% 56.26 62.48 290,379 125.76 125.76 123.01 36.73 63.27
2026-02-04 125.48 -2.11% 2.51% 43.82 185.56 492,881 127.90 128.20 125.06 13.38 86.62
2026-02-03 128.18 3.24% 6.19% 52.35 65.40 3,158,743 124.31 132.00 124.31 50.33 49.67
2026-02-02 124.16 0.77% 1.49% 20.94 190.96 223,105 124.88 124.88 123.05 60.66 39.34
2026-01-30 123.21 0.31% 2.87% 5.91 57.36 655,748 124.00 125.50 122.00 34.57 65.43
2026-01-29 122.83 -3.28% 4.10% 0.00 189.06 584,332 126.31 127.00 122.00 16.60 83.40
2026-01-28 126.99 -0.56% 1.88% 16.72 56.60 190,536 127.80 128.39 126.02 40.93 59.07
2026-01-27 127.70 -0.12% 1.01% 14.71 197.38 89,173 128.13 128.50 127.21 37.98 62.02
2026-01-26 127.85 -0.80% 1.97% 35.90 58.02 228,966 129.05 129.50 127.00 34.00 66.00
2026-01-23 128.88 -0.46% 1.85% 55.09 197.68 214,925 130.49 130.49 128.12 32.07 67.93
2026-01-22 129.48 0.39% 1.06% 74.01 60.08 142,811 129.00 129.96 128.60 64.71 35.29
2026-01-21 128.98 -0.86% 1.98% 28.11 198.88 264,692 130.58 131.30 128.75 9.02 90.98
2026-01-20 130.10 0.81% 0.93% 34.77 59.08 355,373 129.16 130.20 129.00 91.67 8.33
2026-01-19 129.06 0.44% 1.95% 25.60 201.12 516,825 128.80 131.00 128.50 22.40 77.60
2026-01-16 128.49 0.85% 1.36% 33.93 57.00 472,892 128.00 129.74 128.00 28.16 71.84
2026-01-15 127.41 -4.33% 5.12% 23.61 199.98 1,852,381 133.10 133.50 127.00 6.31 93.69
2026-01-14 133.17 0.29% 2.20% 40.54 54.84 1,434,942 134.90 134.90 132.00 40.34 59.66
2026-01-13 132.79 -0.11% 1.35% 60.11 211.50 383,952 133.49 133.50 131.72 60.11 39.89
2026-01-12 132.93 1.20% 2.65% 56.19 54.08 900,565 130.78 134.00 130.54 69.07 30.93
2026-01-09 131.36 -0.31% 1.91% 36.20 211.78 434,797 132.01 133.50 131.00 14.40 85.60
2026-01-08 131.77 -1.72% 3.44% 33.37 50.94 433,927 134.08 135.50 131.00 17.11 82.89
2026-01-07 134.08 2.09% 3.22% 44.92 212.60 1,976,747 131.35 135.27 131.05 71.80 28.20
2026-01-06 131.34 -0.48% 2.12% 55.56 55.56 934,165 132.50 132.98 130.22 40.58 59.42
2026-01-05 131.98 -1.10% 2.84% 67.92 207.12 719,087 133.90 134.77 131.05 25.00 75.00
2026-01-02 133.45 -0.78% 3.39% 70.50 56.84 1,064,567 134.74 136.50 132.02 31.92 68.08
2026-01-01 134.50 -0.15% 2.80% 75.49 210.06 1,259,914 135.00 137.75 134.00 13.33 86.67
2025-12-31 134.70 3.22% 3.60% 64.00 58.94 2,455,892 130.80 135.20 130.50 89.36 10.64
2025-12-30 130.50 1.21% 1.47% 35.97 210.46 608,394 129.00 130.70 128.81 89.42 10.58
2025-12-29 128.94 -0.89% 1.81% 4.78 50.54 413,621 130.50 130.99 128.66 12.02 87.98
2025-12-26 130.10 -0.39% 2.23% 3.49 207.34 413,555 131.10 131.90 129.02 37.50 62.50
2025-12-24 130.61 -1.19% 2.30% 12.24 52.86 632,553 132.99 132.99 130.00 20.40 79.60
2025-12-23 132.18 0.20% 1.29% 44.98 208.36 173,187 133.00 133.00 131.30 51.76 48.24
2025-12-22 131.92 -1.45% 2.86% 35.23 56.00 550,464 135.05 135.50 131.73 5.04 94.96
2025-12-19 133.86 -2.31% 3.66% 56.29 207.84 584,443 138.39 138.39 133.50 7.36 92.64
2025-12-18 137.02 0.49% 2.41% 81.81 59.88 1,479,855 138.51 140.00 136.70 9.70 90.30
2025-12-17 136.35 2.43% 3.19% 76.24 214.16 2,734,096 133.50 137.25 133.01 78.77 21.23
2025-12-16 133.11 -1.55% 3.63% 64.14 58.54 1,045,778 135.45 137.48 132.66 9.34 90.66
2025-12-15 135.20 2.15% 4.19% 85.31 207.68 2,007,631 132.99 136.50 131.01 76.32 23.68
2025-12-12 132.35 2.04% 2.34% 78.83 62.72 565,434 129.90 132.94 129.90 80.59 19.41
2025-12-11 129.71 -0.48% 1.31% 63.43 201.98 271,395 130.50 130.75 129.06 38.46 61.54
2025-12-10 130.34 -0.27% 1.38% 72.96 57.44 239,823 131.00 131.80 130.00 18.89 81.11
2025-12-09 130.69 0.15% 1.45% 59.03 203.24 302,004 131.11 131.89 130.00 36.51 63.49
2025-12-08 130.49 0.62% 3.11% 37.59 58.14 582,156 129.02 132.75 128.75 43.50 56.50
2025-12-05 129.68 0.53% 1.90% 42.36 202.84 171,162 129.99 130.94 128.50 48.36 51.64
2025-12-04 128.99 -0.22% 1.90% 48.55 56.52 296,752 129.88 130.66 128.22 31.56 68.44
2025-12-03 129.27 -0.69% 3.63% 73.31 201.46 736,937 130.90 133.50 128.82 9.62 90.38
2025-12-02 130.17 -1.00% 1.92% 73.31 57.08 187,018 132.00 132.50 130.01 6.43 93.57
2025-12-01 131.48 0.87% 2.13% 80.72 203.26 544,679 130.50 132.26 129.50 71.74 28.26
2025-11-28 130.34 0.94% 3.35% 78.61 59.70 1,866,795 129.12 133.00 128.69 38.28 61.72
2025-11-27 129.13 2.97% 4.36% 50.31 200.98 1,237,419 126.00 130.45 125.00 75.78 24.22
2025-11-26 125.41 -0.71% 1.81% 7.92 57.28 246,464 126.00 126.70 124.45 42.67 57.33
2025-11-25 126.31 -0.43% 3.02% 20.72 193.54 303,799 127.00 128.88 125.10 32.01 67.99
2025-11-24 126.86 0.32% 1.82% 20.50 59.08 172,327 127.00 127.88 125.60 55.26 44.74
2025-11-21 126.46 -2.03% 3.23% 12.69 194.64 370,801 129.02 129.90 125.84 15.27 84.73
2025-11-20 129.08 -0.45% 1.79% 57.45 58.28 201,503 131.00 131.00 128.70 16.52 83.48
2025-11-19 129.66 0.45% 1.16% 73.93 199.88 179,879 129.90 131.00 129.50 10.67 89.33
2025-11-18 129.08 -0.46% 2.32% 47.16 59.44 371,538 130.25 131.89 128.90 6.02 93.98
2025-11-17 129.68 -0.15% 1.39% 17.27 198.72 224,714 130.00 130.99 129.20 26.82 73.18
2025-11-14 129.87 0.99% 1.28% 23.85 60.64 151,237 129.99 130.40 128.75 67.88 32.12
2025-11-13 128.60 0.30% 1.85% 20.74 199.10 258,382 129.05 129.80 127.44 49.15 50.85
2025-11-12 128.21 -0.83% 2.60% 17.32 58.10 412,198 129.35 131.31 127.98 6.91 93.09
2025-11-11 129.28 -4.92% 5.35% 23.62 198.32 704,282 135.89 135.89 128.99 4.20 95.80
2025-11-10 135.97 0.57% 1.70% 57.73 60.24 686,088 135.99 137.50 135.20 33.48 66.52
2025-11-07 135.20 0.65% 3.07% 72.03 211.70 890,912 135.79 138.87 134.73 11.35 88.65
2025-11-06 134.33 -0.05% 1.49% 62.91 58.70 77,995 134.00 135.99 134.00 16.58 83.42
2025-11-05 134.40 0.34% 2.99% 33.48 209.96 545,944 133.02 137.00 133.02 34.67 65.33
2025-11-04 133.95 -1.08% 1.87% 23.60 58.84 290,570 135.95 135.99 133.50 18.07 81.93
2025-11-03 135.41 1.97% 2.64% 23.52 209.06 1,357,612 133.00 135.75 132.26 90.26 9.74
2025-10-31 132.79 -0.21% 4.55% 5.02 61.76 1,240,701 134.10 136.49 130.55 37.71 62.29
2025-10-30 133.07 -3.17% 6.92% 4.04 203.82 518,957 138.50 139.10 130.10 33.00 67.00
2025-10-29 137.43 -1.70% 3.48% 4.38 62.32 385,486 140.00 140.95 136.21 25.74 74.26
2025-10-28 139.81 -1.06% 3.18% 20.32 212.54 352,019 141.00 142.97 138.56 28.34 71.66
2025-10-27 141.31 0.32% 1.78% 37.50 67.08 410,553 141.00 142.49 140.00 52.61 47.39
2025-10-24 140.86 -1.71% 3.13% 26.74 215.54 404,309 143.08 144.48 140.10 17.35 82.65
2025-10-23 143.31 -2.38% 4.06% 26.42 66.18 811,352 147.00 148.34 142.55 13.13 86.87
2025-10-22 146.81 1.00% 4.06% 59.83 220.44 1,920,621 146.00 150.89 145.00 30.73 69.27
2025-10-21 145.36 1.16% 1.94% 66.30 73.18 632,458 146.30 146.79 144.00 48.75 51.25
2025-10-17 143.69 -1.78% 2.81% 48.19 217.54 445,841 146.29 147.02 143.00 17.16 82.84
2025-10-16 146.29 -1.74% 3.91% 51.73 69.84 1,703,288 150.50 151.35 145.65 11.23 88.77
2025-10-15 148.88 3.20% 4.29% 58.45 222.74 3,640,837 145.88 151.80 145.55 53.28 46.72
2025-10-14 144.27 2.80% 3.54% 36.87 75.02 716,121 141.10 146.10 141.10 63.40 36.60
2025-10-13 140.34 -2.76% 3.01% 4.67 213.52 471,159 143.00 143.95 139.75 14.05 85.95
2025-10-10 144.33 -0.95% 1.42% 5.67 67.16 553,685 145.00 145.79 143.75 28.43 71.57
2025-10-09 145.72 -0.47% 2.35% 7.66 221.50 434,836 147.00 148.00 144.60 32.94 67.06
2025-10-08 146.41 -0.45% 3.73% 7.80 69.94 726,695 147.48 148.49 143.15 61.05 38.95
2025-10-07 147.07 0.22% 2.74% 7.05 222.88 610,056 146.00 150.00 146.00 26.75 73.25
2025-10-06 146.74 -1.84% 3.45% 10.93 71.26 1,007,275 149.10 150.00 145.00 34.80 65.20
2025-10-03 149.49 0.01% 1.60% 50.43 222.22 935,482 150.50 151.50 149.11 15.90 84.10
2025-10-02 149.48 -0.41% 1.57% 36.38 76.76 583,304 150.09 151.35 149.01 20.09 79.91
2025-10-01 150.09 -0.74% 1.85% 22.73 222.20 902,436 151.74 151.98 149.22 31.52 68.48
2025-09-30 151.21 0.36% 2.11% 17.66 77.98 1,471,374 151.48 154.20 151.01 6.27 93.73
2025-09-29 150.67 0.81% 2.44% 53.00 224.44 1,114,071 150.00 153.00 149.35 36.16 63.84
2025-09-26 149.46 -0.88% 2.95% 41.79 76.90 1,572,444 150.00 153.40 149.00 10.45 89.55
2025-09-25 150.79 -2.27% 2.73% 36.32 222.02 990,721 154.00 154.00 149.91 21.52 78.48
2025-09-24 154.29 -2.11% 2.60% 51.37 79.56 1,632,233 157.00 158.00 154.00 7.25 92.75
2025-09-23 157.62 5.34% 5.77% 65.06 229.02 8,261,855 164.20 164.59 155.61 22.38 77.62
2025-09-22 149.63 -1.95% 2.65% 42.03 86.22 1,594,980 152.95 152.95 149.00 15.95 84.05
2025-09-19 152.60 -2.68% 4.88% 59.36 213.04 2,065,860 157.90 158.69 151.31 17.48 82.52
2025-09-18 156.81 2.02% 3.63% 97.99 92.16 4,565,436 154.99 159.69 154.10 48.48 51.52
2025-09-17 153.70 1.50% 4.53% 88.65 221.46 3,988,158 152.11 156.80 150.00 54.41 45.59
2025-09-16 151.43 -0.16% 1.93% 88.80 85.94 2,076,924 151.99 152.90 150.00 49.31 50.69
2025-09-15 151.67 0.74% 2.32% 84.09 216.92 3,753,903 151.79 154.50 151.00 19.14 80.86
2025-09-12 150.55 3.58% 6.83% 70.76 86.42 5,819,729 146.89 154.90 145.00 56.06 43.94
2025-09-11 145.35 -0.59% 2.88% 38.52 214.68 1,618,484 146.31 148.77 144.60 17.99 82.01
2025-09-10 146.21 1.67% 2.51% 67.47 76.02 1,393,005 144.00 146.80 143.20 83.61 16.39
2025-09-09 143.81 -0.55% 1.32% 60.08 216.40 430,324 144.26 145.50 143.61 10.58 89.42
2025-09-08 144.60 -1.02% 2.01% 72.41 71.22 673,103 146.89 147.00 144.10 17.24 82.76
2025-09-05 146.09 -0.47% 3.45% 90.46 217.98 2,620,137 150.00 150.00 145.00 21.80 78.20
2025-09-04 146.78 2.63% 3.14% 100.00 74.20 2,178,680 143.01 147.50 143.01 83.96 16.04
2025-09-03 143.02 0.50% 1.49% 85.50 219.36 733,553 142.88 144.72 142.60 19.81 80.19
2025-09-02 142.31 0.89% 1.68% 38.62 66.68 907,804 142.00 143.88 141.50 34.03 65.97
2025-09-01 141.06 0.58% 1.64% 22.35 217.94 619,820 140.98 142.30 140.00 46.09 53.91
2025-08-29 140.24 0.04% 1.05% 4.12 64.18 498,390 140.05 141.30 139.83 27.89 72.11
2025-08-28 140.19 -0.34% 1.49% 2.75 216.30 535,673 141.40 141.98 139.90 13.94 86.06
2025-08-27 140.67 -2.01% 2.86% 1.92 64.08 581,215 143.11 144.00 140.00 16.75 83.25
2025-08-26 143.56 0.07% 1.33% 3.41 217.26 315,022 144.12 145.00 143.10 24.21 75.79
2025-08-25 143.46 -0.08% 1.36% 0.00 69.86 625,228 143.58 144.44 142.50 49.48 50.52
2025-08-22 143.58 -0.03% 1.21% 0.00 217.06 357,843 144.00 144.99 143.26 18.50 81.50
2025-08-21 143.63 -1.40% 3.34% 48.51 70.10 935,223 146.79 147.77 143.00 13.21 86.79
2025-08-20 145.67 -0.42% 2.13% 62.06 217.16 706,204 146.26 148.25 145.16 16.50 83.50
2025-08-19 146.29 -1.37% 2.64% 68.73 74.18 969,328 148.29 149.34 145.50 20.57 79.43
2025-08-18 148.32 -1.03% 2.98% 81.81 218.40 1,862,365 151.30 151.90 147.50 18.64 81.36
2025-08-15 149.87 4.08% 4.64% 82.15 78.24 3,854,571 145.00 151.00 144.30 83.13 16.87
2025-08-13 143.99 0.69% 2.70% 64.00 221.50 1,818,514 144.20 147.00 143.13 22.22 77.78
2025-08-12 143.00 0.70% 2.25% 42.89 66.48 1,575,648 143.25 145.24 142.05 29.78 70.22
2025-08-11 142.00 -0.14% 1.17% 44.51 219.52 226,074 142.20 142.95 141.30 42.42 57.58
2025-08-08 142.20 -1.05% 2.39% 45.91 64.48 570,741 144.88 144.88 141.50 20.71 79.29
2025-08-07 143.71 0.74% 3.46% 34.87 219.92 2,614,504 142.52 147.45 142.52 24.14 75.86
2025-08-06 142.66 -0.71% 1.54% 59.78 67.50 538,043 143.98 144.70 142.50 7.27 92.73
2025-08-05 143.68 0.80% 2.71% 68.02 217.82 2,076,863 143.75 146.88 143.00 17.53 82.47
2025-08-04 142.54 -0.04% 1.74% 65.47 69.54 876,064 142.10 144.00 141.54 40.65 59.35
2025-08-01 142.59 -2.07% 3.35% 45.36 215.54 889,684 146.00 146.40 141.65 19.79 80.21
2025-07-31 145.61 3.51% 4.22% 54.91 69.64 2,490,520 141.05 147.00 141.05 76.64 23.36
2025-07-30 140.67 0.32% 2.86% 15.04 221.58 913,233 140.51 144.00 140.00 16.75 83.25
2025-07-29 140.22 0.31% 2.57% 7.71 59.76 949,405 141.00 143.60 140.00 6.11 93.89
2025-07-28 139.79 -2.78% 4.65% 26.43 220.68 779,267 145.99 145.99 139.50 4.47 95.53
2025-07-25 143.78 -0.55% 1.39% 37.15 58.90 358,327 144.65 145.50 143.50 14.00 86.00
2025-07-24 144.57 -0.13% 2.52% 19.17 228.66 1,266,731 146.00 147.77 144.14 11.85 88.15
2025-07-23 144.76 -0.12% 1.34% 38.83 60.48 315,906 146.10 146.40 144.46 15.46 84.54
2025-07-22 144.94 1.29% 2.79% 51.60 229.04 1,190,840 143.20 147.19 143.20 43.61 56.39
2025-07-21 143.09 -1.36% 3.31% 28.63 60.84 1,589,042 145.00 145.25 140.60 53.55 46.45
2025-07-18 145.06 -3.63% 5.06% 29.62 225.34 1,177,403 151.00 151.69 144.39 9.18 90.82
2025-07-17 150.52 2.02% 3.89% 35.50 64.78 3,481,002 149.00 153.75 148.00 43.83 56.17
2025-07-16 147.54 2.14% 3.78% 19.48 236.26 1,526,053 143.25 148.40 143.00 84.07 15.93
2025-07-15 144.45 -5.06% 6.64% 0.00 58.82 2,355,679 152.50 152.50 143.00 15.26 84.74
2025-07-14 152.15 -0.82% 2.40% 0.00 230.08 1,226,222 154.10 155.50 151.85 8.22 91.78
2025-07-11 153.41 -1.33% 3.91% 27.81 74.22 1,532,056 155.30 157.01 151.10 39.09 60.91
2025-07-10 155.48 -1.11% 3.30% 41.92 232.60 2,042,567 157.40 159.60 154.50 19.22 80.78
2025-07-09 157.22 -1.74% 3.13% 36.85 78.36 1,413,967 161.92 161.92 157.00 4.47 95.53
2025-07-08 160.00 -1.60% 4.18% 76.63 236.08 3,682,622 163.61 165.64 159.00 15.06 84.94
2025-07-07 162.60 2.23% 4.97% 90.60 83.92 4,801,994 160.51 163.97 156.20 82.37 17.63
2025-07-04 159.06 1.02% 4.38% 89.94 241.28 3,171,889 156.46 160.98 154.23 71.56 28.44
2025-07-03 157.46 -2.13% 8.70% 89.83 76.84 6,860,131 165.02 168.60 155.10 17.48 82.52
2025-07-02 160.89 10.00% 7.26% 99.18 238.08 6,998,631 150.00 160.89 150.00 100.00 0.00
2025-07-01 146.26 10.00% 9.89% 98.54 83.70 4,633,608 133.91 146.26 133.10 100.00 0.00
2025-06-30 132.96 0.85% 2.37% 98.37 208.82 921,219 132.02 134.10 131.00 63.23 36.77
2025-06-27 131.84 0.95% 2.64% 60.88 57.10 1,078,726 130.60 133.95 130.50 38.84 61.16
2025-06-26 130.60 -0.19% 2.00% 55.40 206.58 1,000,161 131.40 132.70 130.10 19.23 80.77
2025-06-25 130.85 0.98% 1.54% 51.04 54.62 473,414 130.00 132.00 130.00 42.50 57.50
2025-06-24 129.58 9.69% 5.64% 45.58 207.08 782,985 125.99 129.94 123.00 94.81 5.19
2025-06-23 118.13 -6.87% 8.15% 0.00 52.08 657,969 125.00 126.00 116.50 17.16 82.84
2025-06-20 126.85 -0.99% 4.46% 5.21 184.18 283,843 127.80 130.70 125.12 31.00 69.00
2025-06-19 128.12 -1.70% 3.86% 3.76 69.52 344,556 130.50 132.00 127.09 20.98 79.02
2025-06-18 130.33 -1.12% 2.08% 3.76 186.72 530,462 130.00 131.94 129.25 40.15 59.85
2025-06-17 131.80 -0.11% 1.84% 26.45 73.94 419,932 133.23 133.61 131.20 24.90 75.10
2025-06-16 131.94 0.21% 3.36% 22.80 189.66 378,084 131.00 133.33 129.00 67.90 32.10
2025-06-13 131.66 -2.47% 2.29% 31.63 74.22 645,634 134.00 134.00 131.00 22.00 78.00
2025-06-12 135.00 -1.62% 3.17% 53.61 189.10 859,502 138.00 138.30 134.05 22.35 77.65
2025-06-11 137.22 1.31% 2.58% 76.96 80.90 778,573 137.00 139.00 135.51 49.00 51.00
2025-06-10 135.45 -1.01% 2.22% 54.41 193.54 513,422 137.83 138.00 135.00 15.00 85.00
2025-06-05 136.83 1.06% 3.19% 45.51 77.36 1,386,179 135.85 139.30 135.00 42.56 57.44
2025-06-04 135.39 0.71% 1.84% 47.69 196.30 449,738 135.29 137.00 134.53 34.82 65.18
2025-06-03 134.44 0.34% 1.35% 33.39 74.48 270,139 134.95 135.40 133.60 46.67 53.33
2025-06-02 133.99 -0.74% 2.46% 21.91 194.40 393,016 135.50 136.78 133.50 14.94 85.06
2025-05-30 134.99 -1.75% 2.99% 23.13 73.58 1,271,773 138.00 138.01 134.00 24.69 75.31
2025-05-29 137.39 1.25% 1.47% 24.18 196.40 568,476 136.98 138.99 136.98 20.40 79.60
2025-05-27 135.69 -0.65% 1.76% 27.19 78.38 427,747 136.00 137.48 135.10 24.79 75.21
2025-05-26 136.58 -1.28% 1.76% 33.33 193.00 286,232 138.01 138.39 136.00 24.27 75.73
2025-05-23 138.35 -0.42% 2.06% 35.07 80.16 366,561 140.00 140.95 138.10 8.77 91.23
2025-05-22 138.94 -1.47% 3.27% 25.90 196.54 1,071,330 141.50 142.51 138.00 20.84 79.16
2025-05-21 141.02 1.43% 2.85% 65.92 81.34 1,362,760 139.04 142.45 138.50 63.80 36.20
2025-05-20 139.03 0.17% 2.55% 68.28 200.70 709,614 138.80 140.50 137.00 58.00 42.00
2025-05-19 138.80 -1.03% 3.26% 77.60 77.36 963,581 141.50 141.98 137.50 29.02 70.98