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 41.95 1.94% 2.29% 61.02 -64.26 11,768 41.90 42.00 41.06 94.68 5.32
2026-04-09 41.15 -2.74% 2.39% 35.35 148.16 7,547 41.02 42.00 41.02 13.26 86.74
2026-04-08 42.31 4.65% 8.39% 33.78 -65.86 77,827 42.00 43.91 40.51 52.94 47.06
2026-04-07 40.43 2.33% 2.48% 13.11 150.48 1,275 40.98 40.99 40.00 43.45 56.55
2026-04-06 39.51 -2.80% 6.23% 0.00 -69.62 24,449 40.06 40.90 38.50 42.08 57.92
2026-04-03 40.65 -6.49% 8.75% 0.00 148.64 13,414 43.50 43.50 40.00 18.57 81.43
2026-04-02 43.47 -3.40% 4.88% 26.54 -67.34 3,294 45.00 45.10 43.00 22.37 77.63
2026-04-01 45.00 -1.34% 10.09% 28.76 154.28 8,415 47.90 47.90 43.51 33.94 66.06
2026-03-31 45.61 -0.31% 12.42% 30.27 -64.28 16,461 47.98 47.98 42.68 55.28 44.72
2026-03-30 45.75 -4.21% 10.96% 23.85 155.50 1,920 46.00 47.77 43.05 57.19 42.81
2026-03-27 47.76 3.35% 16.59% 66.97 -64.00 5,174 48.75 48.98 42.01 82.49 17.51
2026-03-26 46.21 -2.28% 6.52% 74.26 159.52 2,664 48.00 49.00 46.00 6.98 93.02
2026-03-25 47.29 -0.71% 3.87% 75.99 -67.10 32,883 46.21 48.00 46.21 60.34 39.66
2026-03-24 47.63 -3.09% 12.81% 80.56 161.68 46,185 50.89 50.89 45.11 43.60 56.40
2026-03-19 49.15 9.86% 8.27% 87.00 -66.42 46,409 49.21 49.21 45.45 98.40 1.60
2026-03-18 44.74 10.01% 10.28% 78.49 164.72 132,515 44.19 44.74 40.57 100.00 0.00
2026-03-17 40.67 -1.98% 20.14% 29.05 -75.24 802 44.86 44.86 37.34 44.26 55.74
2026-03-16 41.49 3.03% 12.79% 69.05 156.58 56,063 39.00 43.99 39.00 49.90 50.10
2026-03-13 40.27 -1.54% 9.41% 38.05 -73.60 9,508 40.48 41.98 38.37 52.63 47.37
2026-03-12 40.90 0.00% 3.42% 38.75 154.14 406 41.38 41.38 40.01 65.02 34.98
2026-03-11 40.90 -3.61% 8.05% 53.66 -72.34 52,489 43.24 43.24 40.02 27.33 72.67
2026-03-10 42.43 9.27% 5.43% 61.30 154.14 4,589 42.71 42.71 40.51 87.27 12.73
2026-03-09 38.83 -8.70% 4.73% 39.08 -69.28 10,753 40.10 40.10 38.29 29.83 70.17
2026-03-06 42.53 -1.07% 3.46% 35.38 146.94 13,290 43.00 43.97 42.50 2.04 97.96
2026-03-05 42.99 7.48% 10.14% 44.38 -61.88 11,345 40.00 44.00 39.95 75.06 24.94
2026-03-04 40.00 0.00% 13.36% 27.85 147.86 3,391 38.00 41.99 37.04 59.81 40.19
2026-03-03 40.00 -1.23% 10.24% 26.12 -67.86 5,619 37.00 40.79 37.00 79.16 20.84
2026-03-02 40.50 -10.00% 11.11% 18.52 147.86 6,818 41.00 45.00 40.50 0.00 100.00
2026-02-27 45.00 2.27% 1.12% 23.23 -66.86 5,396 44.99 45.00 44.50 100.00 0.00
2026-02-26 44.00 2.16% 4.65% 11.26 156.86 1,091 45.00 45.00 43.00 50.05 49.95
2026-02-25 43.07 -1.06% 5.79% 0.81 -68.86 4,068 45.49 45.49 43.00 2.80 97.20
2026-02-24 43.53 -7.50% 8.76% 9.13 155.00 14,324 46.06 46.06 42.35 31.81 68.19
2026-02-23 47.06 -4.83% 4.72% 12.95 -67.94 2,300 49.00 49.00 46.79 12.22 87.78
2026-02-20 49.45 -1.88% 8.27% 19.22 162.06 990 51.97 51.97 48.00 36.57 63.43
2026-02-19 50.40 0.12% 9.77% 13.86 -63.16 13,786 53.80 53.80 49.01 29.02 70.98
2026-02-18 50.34 1.27% 6.97% 9.36 163.96 3,157 51.90 51.90 48.52 53.85 46.15
2026-02-17 49.71 -2.55% 8.24% 0.00 -63.28 5,643 51.99 51.99 48.03 42.42 57.58
2026-02-16 51.01 -1.26% 5.84% 0.00 162.70 10,226 53.98 53.98 51.00 0.33 99.67
2026-02-13 51.66 -4.33% 7.82% 0.73 -60.68 37,557 54.99 54.99 51.00 16.54 83.46
2026-02-12 54.00 -3.24% 5.75% 0.94 164.00 24,540 55.53 56.84 53.75 8.09 91.91
2026-02-11 55.81 -0.37% 4.53% 8.37 -56.00 77,330 55.00 57.49 55.00 32.53 67.47
2026-02-10 56.02 -1.86% 2.66% 13.73 167.62 32,220 56.01 57.49 56.00 1.34 98.66
2026-02-09 57.08 0.07% 4.33% 30.91 -55.58 6,155 57.00 59.47 57.00 3.23 96.77
2026-02-06 57.04 -1.96% 3.30% 24.87 169.74 11,623 58.88 58.88 57.00 2.13 97.87
2026-02-04 58.18 0.31% 4.33% 32.41 -55.66 9,831 60.00 60.00 57.51 26.90 73.10
2026-02-03 58.00 0.22% 4.14% 13.94 172.02 15,743 59.88 59.88 57.50 21.01 78.99
2026-02-02 57.87 0.28% 1.56% 25.73 -56.02 9,146 57.99 57.99 57.10 86.52 13.48
2026-01-30 57.71 -0.48% 3.82% 15.03 171.76 12,590 57.57 59.18 57.00 32.57 67.43
2026-01-29 57.99 -1.19% 5.16% 29.05 -56.34 42,419 60.89 60.89 57.90 3.01 96.99
2026-01-28 58.69 -1.36% 2.14% 32.31 172.32 13,191 59.50 59.75 58.50 15.20 84.80
2026-01-27 59.50 0.78% 2.97% 37.85 -54.94 11,500 59.00 59.90 58.17 76.88 23.12
2026-01-26 59.04 -1.35% 1.68% 21.03 173.94 64,303 60.00 60.00 59.01 3.03 96.97
2026-01-23 59.85 0.83% 4.26% 43.09 -55.86 65,690 60.37 61.00 58.51 53.81 46.19
2026-01-22 59.36 -0.62% 2.39% 24.82 175.56 20,000 60.37 60.37 58.96 28.37 71.63
2026-01-21 59.73 -0.63% 1.46% 17.62 -56.84 44,994 60.00 60.37 59.50 26.44 73.56
2026-01-20 60.11 -0.46% 1.62% 15.74 176.30 66,551 60.51 60.99 60.02 9.28 90.72
2026-01-19 60.39 0.48% 1.65% 14.91 -56.08 40,100 60.10 60.99 60.00 39.39 60.61
2026-01-16 60.10 0.08% 3.81% 14.16 176.86 27,248 61.79 61.79 59.52 25.55 74.45
2026-01-15 60.05 -1.53% 3.75% 23.02 -56.66 98,993 60.06 61.75 59.52 23.77 76.23
2026-01-14 60.98 -0.99% 2.55% 33.33 176.76 84,536 61.60 62.04 60.50 31.17 68.83
2026-01-13 61.59 -0.65% 3.33% 54.17 -54.80 28,292 61.50 62.10 60.10 74.50 25.50
2026-01-12 61.99 0.44% 3.59% 93.62 177.98 158,659 62.00 63.50 61.30 31.36 68.64
2026-01-09 61.72 0.50% 8.57% 92.34 -54.00 204,265 62.35 66.35 61.11 11.64 88.36
2026-01-08 61.41 -0.24% 10.86% 87.57 177.44 18,434,694 61.40 67.35 60.75 10.00 90.00
2026-01-07 61.56 0.11% 3.33% 61.36 -54.62 280,965 62.00 62.00 60.00 78.00 22.00
2026-01-06 61.49 2.59% 6.90% 50.16 177.74 378,068 59.00 62.00 58.00 87.25 12.75
2026-01-05 59.94 -0.02% 3.74% 0.00 -54.76 221,203 59.03 60.73 58.54 63.93 36.07
2026-01-02 59.95 -0.12% 1.87% 0.00 174.64 103,633 60.00 60.40 59.29 59.46 40.54
2026-01-01 60.02 -1.54% 3.29% 26.71 -54.74 90,915 60.10 61.46 59.50 26.53 73.47
2025-12-31 60.96 -0.85% 3.83% 33.46 174.78 100,485 62.30 62.30 60.00 41.74 58.26
2025-12-30 61.48 -0.37% 1.56% 38.57 -52.86 56,771 61.45 61.95 61.00 50.53 49.47
2025-12-29 61.71 -1.07% 2.98% 39.63 175.82 302,121 62.90 62.97 61.15 30.77 69.23
2025-12-26 62.38 1.40% 3.13% 39.45 -52.40 340,735 61.65 62.52 60.62 92.63 7.37
2025-12-24 61.52 -0.47% 3.08% 44.30 177.16 208,105 60.15 62.00 60.15 74.05 25.95
2025-12-23 61.81 -0.29% 3.83% 59.13 -54.12 222,327 62.30 62.30 60.00 78.70 21.30
2025-12-22 61.99 -0.27% 3.22% 78.48 177.74 123,614 63.48 63.48 61.50 24.75 75.25
2025-12-19 62.16 -1.08% 4.47% 79.90 -53.76 978,320 63.11 64.00 61.26 32.85 67.15
2025-12-18 62.84 1.70% 3.96% 97.57 178.08 1,387,475 62.30 64.28 61.83 41.22 58.78
2025-12-17 61.79 0.72% 3.78% 41.42 -52.40 1,938,596 61.50 63.10 60.80 43.04 56.96
2025-12-16 61.35 2.70% 4.52% 54.25 175.98 1,662,448 59.74 61.77 59.10 84.27 15.73
2025-12-15 59.74 -0.17% 3.96% 38.34 -53.28 1,379,402 60.40 60.40 58.10 71.30 28.70
2025-12-12 59.84 1.56% 6.00% 38.99 172.76 1,532,961 59.99 60.95 57.50 67.83 32.17
2025-12-11 58.92 -6.51% 19.52% 35.28 -53.08 180,077,293 62.55 69.32 58.00 8.13 91.87
2025-12-10 63.02 4.04% 6.40% 46.18 170.92 18,377 62.40 64.00 60.15 74.54 25.46
2025-12-09 60.57 -1.97% 5.85% 8.81 -44.88 16,348 61.01 62.98 59.50 30.75 69.25
2025-12-08 61.79 0.05% 7.31% 8.95 166.02 26,315 63.85 63.85 59.50 52.64 47.36
2025-12-05 61.76 0.68% 6.27% 36.91 -42.44 11,576 61.78 63.23 59.50 60.59 39.41
2025-12-04 61.34 -3.40% 8.14% 25.48 165.96 41,676 63.04 64.00 59.18 44.81 55.19
2025-12-03 63.50 -1.98% 7.95% 40.67 -43.28 8,607 64.77 64.78 60.01 73.16 26.84
2025-12-02 64.78 -1.73% 6.12% 38.27 170.28 4,819 66.98 66.98 63.12 43.00 57.00
2025-12-01 65.92 3.55% 4.67% 37.56 -40.72 13,400 63.70 65.94 63.00 99.32 0.68
2025-11-28 63.66 -3.09% 15.02% 12.78 172.56 35,159 68.00 68.00 59.12 51.12 48.88
2025-11-27 65.69 1.22% 2.43% 26.64 -45.24 12,066 64.90 66.48 64.90 50.00 50.00
2025-11-26 64.90 -2.63% 10.06% 13.85 176.62 24,787 68.79 68.79 62.50 38.16 61.84
2025-11-25 66.65 -1.90% 6.14% 22.22 -46.82 18,291 68.99 68.99 65.00 41.35 58.65
2025-11-24 67.94 -0.47% 3.31% 77.78 180.12 177,920 69.01 69.99 67.75 8.48 91.52
2025-11-21 68.26 0.63% 10.32% 91.22 -44.24 84,321 70.65 74.61 67.63 9.03 90.97
2025-11-20 67.83 0.16% 5.38% 90.14 180.76 21,561 67.89 68.50 65.00 80.86 19.14
2025-11-19 67.72 -0.41% 3.30% 90.41 -45.10 6,554 68.00 68.90 66.70 46.37 53.63
2025-11-18 68.00 2.35% 3.05% 78.11 180.54 7,228 68.99 68.99 66.95 51.47 48.53
2025-11-17 66.44 1.23% 5.55% 28.35 -44.54 3,713 68.79 68.79 65.17 35.09 64.91
2025-11-14 65.63 0.12% 12.67% 41.79 177.42 10,735 65.16 67.94 60.30 69.76 30.24
2025-11-13 65.55 0.29% 3.67% 48.49 -46.16 2,422 67.78 67.78 65.38 7.10 92.90
2025-11-12 65.36 -1.12% 6.86% 63.26 177.26 1,254 65.77 68.39 64.00 30.94 69.06
2025-11-11 66.10 -2.92% 5.38% 78.13 -46.54 7,989 68.10 68.50 65.00 31.43 68.57
2025-11-10 68.09 2.55% 2.24% 75.80 178.74 36,721 67.00 68.50 67.00 72.67 27.33
2025-11-07 66.40 1.05% 4.62% 76.11 -42.56 3,854 67.50 68.00 65.00 46.68 53.32
2025-11-06 65.71 3.66% 19.18% 72.27 175.36 41,850 58.51 69.73 58.51 64.17 35.83
2025-11-05 63.39 3.95% 10.26% 53.55 -43.94 913 58.02 63.97 58.02 90.25 9.75
2025-11-04 60.98 -3.59% 5.48% 38.49 170.72 4,859 63.30 63.30 60.01 29.49 70.51
2025-11-03 63.25 2.95% 10.31% 21.60 -48.76 8,446 63.98 63.98 58.00 87.79 12.21
2025-10-31 61.44 -0.39% 4.97% 3.84 175.26 3,071 60.02 63.00 60.02 47.64 52.36
2025-10-30 61.68 -1.83% 8.03% 2.36 -52.38 5,933 64.98 64.98 60.15 31.67 68.33
2025-10-29 62.83 0.77% 2.40% 8.91 175.74 5,526 63.49 63.49 62.00 55.70 44.30
2025-10-28 62.35 -9.99% 15.34% 5.97 -50.08 50,464 71.89 71.90 62.34 0.11 99.89
2025-10-27 69.27 -5.08% 9.86% 7.23 174.78 7,823 73.00 74.73 68.02 18.62 81.38
2025-10-24 72.98 -9.96% 17.56% 6.88 -36.24 58,964 85.76 85.76 72.95 0.23 99.77
2025-10-23 81.05 1.69% 7.96% 11.57 182.20 11,822 85.85 85.85 79.52 24.17 75.83
2025-10-22 79.70 -3.12% 5.99% 0.00 -20.10 10,904 82.00 82.99 78.30 29.85 70.15
2025-10-21 82.27 -3.50% 7.32% 0.00 179.50 25,539 88.00 88.00 82.00 4.50 95.50
2025-10-17 85.25 -5.16% 12.19% 15.53 -14.96 48,670 94.40 94.40 84.14 10.82 89.18
2025-10-16 89.89 -0.14% 16.49% 62.41 185.46 194,768 89.02 99.02 85.00 34.88 65.12
2025-10-15 90.02 -3.02% 6.16% 58.02 -5.68 5,290 92.00 94.49 89.01 18.43 81.57
2025-10-14 92.82 -0.11% 6.73% 57.55 185.72 970 94.99 94.99 89.00 63.81 36.19
2025-10-13 92.92 1.54% 8.97% 54.85 -0.08 7,858 95.89 95.89 88.00 62.36 37.64
2025-10-10 91.51 4.12% 9.66% 46.85 185.92 6,321 89.89 96.50 88.00 41.29 58.71
2025-10-09 87.89 -0.83% 2.29% 0.51 -2.90 8,924 88.00 88.99 87.00 44.72 55.28
2025-10-08 88.63 -3.14% 3.80% 0.58 178.68 6,499 90.01 91.49 88.14 14.63 85.37
2025-10-07 91.50 -0.58% 4.77% 42.75 -1.42 8,044 94.50 94.50 90.20 30.23 69.77
2025-10-06 92.03 0.03% 4.34% 39.07 184.42 5,627 92.00 95.99 92.00 0.75 99.25
2025-10-03 92.00 -1.82% 7.54% 25.15 -0.36 12,960 96.79 96.79 90.00 29.45 70.55
2025-10-02 93.71 -0.01% 3.62% 47.54 184.36 4,341 96.90 96.94 93.55 4.72 95.28
2025-10-01 93.72 1.79% 8.88% 40.11 3.06 5,697 92.08 97.99 90.00 46.55 53.45
2025-09-30 92.07 -0.97% 5.87% 14.78 184.38 10,551 92.01 97.40 92.00 1.30 98.70
2025-09-29 92.97 -2.40% 8.14% 13.48 -0.24 14,948 99.49 99.49 92.00 12.95 87.05
2025-09-26 95.26 1.33% 11.64% 14.64 186.18 6,927 94.02 101.98 91.35 36.78 63.22
2025-09-25 94.01 -1.20% 5.37% 0.00 4.34 18,222 97.99 97.99 93.00 20.24 79.76
2025-09-24 95.15 -2.94% 4.21% 0.00 183.68 13,978 99.00 99.00 95.00 3.75 96.25
2025-09-23 98.03 -1.71% 2.04% 0.00 6.62 12,578 99.00 99.80 97.80 11.50 88.50
2025-09-22 99.74 -1.54% 2.32% 10.19 189.44 18,341 100.01 100.99 98.70 45.42 54.58
2025-09-19 101.30 -0.22% 2.83% 8.70 10.04 7,950 102.00 102.98 100.15 40.64 59.36
2025-09-18 101.52 -1.74% 2.97% 9.31 192.56 5,395 103.32 104.00 101.00 17.33 82.67
2025-09-17 103.32 -1.21% 5.68% 11.97 10.48 13,652 102.20 108.00 102.20 19.31 80.69
2025-09-16 104.59 0.53% 6.79% 33.49 196.16 27,192 105.00 109.99 103.00 22.75 77.25
2025-09-15 104.04 -2.33% 3.85% 19.17 13.02 8,375 106.53 107.48 103.50 13.56 86.44
2025-09-12 106.52 0.02% 4.74% 51.56 195.06 4,571 107.00 107.88 103.00 72.13 27.87
2025-09-11 106.50 -0.41% 2.52% 27.02 17.98 11,591 106.05 108.72 106.05 16.86 83.14
2025-09-10 106.94 0.85% 3.71% 28.11 195.02 8,960 107.99 108.90 105.00 49.74 50.26
2025-09-09 106.04 -0.90% 4.73% 14.93 18.86 2,827 109.97 109.97 105.00 20.94 79.06
2025-09-08 107.00 0.54% 5.07% 6.23 193.22 10,424 107.10 112.00 106.60 7.41 92.59
2025-09-05 106.43 -2.36% 4.76% 0.50 20.78 18,449 109.00 110.00 105.00 28.60 71.40
2025-09-04 109.00 -0.21% 1.61% 0.52 192.08 1,744 110.00 110.00 108.26 42.55 57.45
2025-09-03 109.23 0.08% 8.10% 0.82 25.92 13,902 109.27 115.94 107.25 22.79 77.21
2025-09-02 109.14 -6.13% 9.65% 0.26 192.54 32,200 116.27 116.50 106.25 28.20 71.80
2025-09-01 116.27 -6.33% 19.75% 4.26 25.74 27,546 124.20 135.99 113.56 12.08 87.92
2025-08-29 124.13 -1.55% 3.20% 9.01 206.80 3,378 127.99 127.99 124.02 2.78 97.22
2025-08-28 126.08 0.04% 1.58% 26.17 41.46 2,295 127.99 127.99 126.00 4.01 95.99
2025-08-27 126.03 -1.47% 1.58% 17.83 210.70 2,505 127.85 128.00 126.01 1.00 99.00
2025-08-26 127.91 0.37% 3.11% 12.57 41.36 4,465 128.90 128.90 125.01 74.56 25.44
2025-08-25 127.44 -1.10% 3.16% 5.75 214.46 5,166 126.01 129.99 126.01 35.93 64.07
2025-08-22 128.86 0.51% 6.25% 5.22 40.42 9,022 128.35 136.00 128.00 10.75 89.25
2025-08-21 128.21 -1.43% 6.35% 0.00 217.30 5,405 131.01 134.00 126.00 27.62 72.38
2025-08-20 130.07 -3.35% 20.20% 28.64 39.12 24,098 131.11 148.04 123.16 27.77 72.23
2025-08-19 134.58 -2.08% 8.63% 33.21 221.02 5,315 143.95 143.95 132.51 18.10 81.90
2025-08-18 137.44 -1.84% 7.82% 40.21 48.14 3,443 133.56 144.00 133.56 37.18 62.82
2025-08-15 140.01 -0.90% 11.43% 61.99 226.74 938 141.28 148.49 133.26 44.35 55.65
2025-08-13 141.28 3.29% 6.63% 49.96 53.28 9,036 136.00 145.00 135.99 58.71 41.29
2025-08-12 136.78 -1.69% 2.86% 19.66 229.28 2,456 139.15 140.00 136.11 17.22 82.78
2025-08-11 139.13 -0.36% 6.99% 52.94 44.28 3,516 144.98 144.99 135.52 38.11 61.89
2025-08-08 139.63 1.62% 8.74% 31.32 233.98 24,836 149.98 151.15 139.00 5.19 94.81
2025-08-07 137.41 -2.75% 5.85% 22.97 45.28 6,739 141.00 143.95 136.00 17.73 82.27
2025-08-06 141.29 -1.63% 7.20% 31.09 229.54 3,197 146.88 146.88 137.02 43.29 56.71
2025-08-05 143.63 3.86% 3.76% 39.90 53.04 619 148.49 148.49 143.11 9.69 90.31
2025-08-04 138.29 -6.97% 9.12% 14.71 234.22 5,093 147.80 149.49 137.00 10.33 89.67
2025-08-01 148.65 -0.89% 1.34% 53.54 42.36 1,209 149.75 149.99 148.00 32.67 67.33
2025-07-31 149.98 0.66% 4.32% 63.61 254.94 12,882 148.99 151.79 145.51 71.18 28.82
2025-07-30 148.99 0.97% 12.18% 73.70 45.02 20,814 147.61 151.44 135.00 85.10 14.90
2025-07-29 147.56 -1.56% 3.69% 29.19 252.96 1,806 152.95 152.95 147.50 1.11 98.89
2025-07-28 149.90 1.22% 4.27% 28.67 42.16 5,690 154.90 154.90 148.56 21.14 78.86
2025-07-25 148.09 -0.05% 7.95% 16.50 257.64 920 156.53 156.53 145.00 26.85 73.15
2025-07-24 148.17 2.45% 5.58% 30.46 38.54 8,740 144.70 152.70 144.63 43.87 56.13
2025-07-23 144.63 -6.80% 9.86% 21.18 257.80 11,898 155.19 155.19 141.26 24.19 75.81
2025-07-22 155.19 -1.69% 4.13% 32.94 31.46 1,978 152.21 158.50 152.21 47.37 52.63
2025-07-21 157.86 -2.83% 9.18% 32.52 278.92 1,952 162.00 163.95 150.17 55.79 44.21
2025-07-18 162.46 2.70% 13.20% 39.39 36.80 2,357 164.00 169.85 150.05 62.66 37.34
2025-07-17 158.19 0.33% 7.10% 5.85 288.12 849 155.01 166.00 155.00 28.98 71.02
2025-07-16 157.67 -1.55% 6.82% 0.00 28.26 1,698 159.01 165.80 155.21 23.20 76.80
2025-07-15 160.15 -1.75% 4.19% 0.00 287.08 1,818 166.70 166.70 160.00 2.26 97.74
2025-07-14 163.01 -1.23% 9.46% 0.00 33.22 1,786 165.00 169.78 155.11 53.86 46.14
2025-07-11 165.04 -0.60% 3.03% 0.00 292.80 6,141 170.00 170.00 165.00 0.80 99.20
2025-07-10 166.04 -1.75% 8.12% 10.31 37.28 3,291 173.00 173.00 160.01 46.43 53.57
2025-07-09 169.00 -0.03% 3.47% 60.90 294.80 3,183 174.60 174.60 168.75 4.27 95.73
2025-07-08 169.05 -0.03% 5.05% 31.81 43.20 4,199 169.00 173.49 165.15 46.77 53.23
2025-07-07 169.10 -1.91% 2.37% 49.80 294.90 4,345 172.90 173.00 169.00 2.51 97.49
2025-07-04 172.39 0.43% 5.92% 76.90 43.30 1,351 178.00 178.00 168.05 43.60 56.40
2025-07-03 171.66 2.72% 11.80% 81.13 301.48 59,665 171.00 180.00 161.00 56.10 43.90
2025-07-02 167.11 -4.56% 12.11% 66.39 41.84 31,265 175.50 185.00 165.01 10.50 89.50
2025-07-01 175.09 3.49% 8.89% 75.66 292.38 62,420 175.49 186.11 170.91 27.50 72.50
2025-06-30 169.19 10.00% 5.76% 68.87 57.80 49,353 160.01 169.19 159.98 100.00 0.00
2025-06-27 153.81 5.83% 22.22% 23.40 280.58 228,956 151.00 159.87 130.81 79.15 20.85
2025-06-26 145.34 -4.65% 9.82% 0.00 27.04 19,253 152.42 156.50 142.51 20.23 79.77
2025-06-25 152.42 -1.61% 11.19% 0.00 263.64 10,543 159.00 159.00 143.00 58.87 41.13
2025-06-24 154.91 -0.78% 17.01% 0.00 41.20 20,659 164.99 164.99 141.00 57.98 42.02
2025-06-23 156.12 -9.79% 22.23% 0.00 268.62 170,176 155.75 190.37 155.75 1.07 98.93
2025-06-20 173.06 -10.00% 22.21% 0.00 43.62 48,391 177.00 211.50 173.06 0.00 100.00
2025-06-19 192.29 -10.00% 0.00% 14.61 302.50 3,877 192.29 192.29 192.29 0.00 100.00
2025-06-18 213.65 -10.00% 0.00% 34.77 82.08 2,798 213.65 213.65 213.65 0.00 100.00
2025-06-17 237.39 -10.00% 0.00% 53.91 345.22 2,920 237.39 237.39 237.39 0.00 100.00
2025-06-16 263.77 -10.00% 12.97% 74.55 129.56 14,218 293.08 297.99 263.77 0.00 100.00
2025-06-13 293.08 6.25% 18.64% 100.00 397.98 83,859 284.90 299.00 252.02 87.40 12.60
2025-06-12 275.83 10.00% 0.00% 100.00 188.18 21,874 275.83 275.83 275.83 0.00 100.00
2025-06-11 250.75 10.00% 0.00% 100.00 363.48 1,469 250.75 250.75 250.75 0.00 100.00
2025-06-10 227.95 10.00% 0.00% 100.00 138.02 53,741 227.95 227.95 227.95 0.00 100.00
2025-06-05 207.23 10.00% 0.00% 100.00 317.88 24,068 207.23 207.23 207.23 0.00 100.00
2025-06-04 188.39 10.00% 4.03% 100.00 96.58 39,554 187.86 188.39 181.10 100.00 0.00
2025-06-03 171.26 10.00% 15.72% 100.00 280.20 28,219 171.25 171.26 148.00 100.00 0.00
2025-06-02 155.69 10.00% 3.11% 87.46 62.32 31,671 155.69 155.69 151.00 100.00 0.00
2025-05-30 141.54 10.00% 8.88% 84.03 249.06 108,236 130.00 141.54 130.00 100.00 0.00
2025-05-29 128.67 0.02% 20.20% 73.15 34.02 92,419 130.00 139.69 116.21 53.07 46.93
2025-05-27 128.64 6.77% 9.32% 73.11 223.32 3,638 127.99 129.00 118.00 96.73 3.27
2025-05-26 120.48 -4.02% 8.62% 53.54 33.96 333 125.99 126.00 116.00 44.74 55.26
2025-05-23 125.53 4.60% 6.72% 100.00 207.00 5,197 125.89 127.00 119.00 81.62 18.38
2025-05-22 120.01 0.04% 12.77% 100.00 44.06 23,515 115.01 121.90 108.10 86.30 13.70
2025-05-21 119.96 0.00% 8.26% 47.67 195.96 66 115.00 124.50 115.00 51.52 48.48
2025-05-20 119.96 0.21% 6.19% 47.67 43.96 5,067 120.00 120.00 113.01 99.43 0.57
2025-05-19 119.71 4.88% 2.13% 46.57 195.96 7,339 120.00 120.00 117.50 88.40 11.60
2025-05-16 114.14 0.00% 3.42% 34.12 43.46 74 121.00 121.00 117.00 0.00 100.00
2025-05-15 114.14 -5.30% 7.08% 17.41 184.82 299 121.00 121.00 113.00 14.38 85.62
2025-05-14 120.53 0.00% 3.59% 54.61 43.46 145 122.00 122.00 117.77 65.52 34.48
2025-05-13 120.53 0.00% 9.09% 60.18 197.60 150 126.00 126.55 116.00 42.67 57.33
2025-05-12 120.53 2.82% 19.05% 65.53 43.46 2,061 126.00 127.98 107.50 63.61 36.39
2025-05-09 117.22 -7.36% 4.35% 46.68 197.60 1,108 115.00 120.00 115.00 44.40 55.60
2025-05-08 126.53 6.65% 18.14% 70.04 36.84 2,739 110.00 126.66 107.21 99.34 0.66
2025-05-07 118.64 2.48% 13.21% 65.89 216.22 2,285 114.00 119.00 105.11 97.42 2.58
2025-05-06 115.77 3.24% 8.14% 48.62 21.06 4,167 118.95 118.95 110.00 64.46 35.54
2025-05-05 112.14 -5.98% 9.09% 55.30 210.48 2,197 119.27 120.00 110.00 21.39 78.61
2025-05-02 119.27 1.95% 11.06% 64.31 13.80 1,694 110.00 120.00 108.05 93.92 6.08
2025-04-30 116.99 4.46% 13.21% 73.54 224.74 5,067 108.00 120.00 106.00 78.51 21.49
2025-04-29 112.00 -3.77% 13.05% 58.26 9.24 1,788 119.00 119.00 105.26 49.05 50.95 20.00|10.05.2025
2025-04-28 116.39 6.38% 16.88% 68.59 214.76 5,390 103.00 117.00 100.10 96.38 3.62
2025-04-25 109.41 -3.12% 12.50% 61.04 18.02 24,824 112.00 117.00 104.00 41.62 58.38
2025-04-24 112.93 9.73% 13.10% 69.82 200.80 5,922 108.99 113.21 100.10 97.87 2.13
2025-04-23 102.92 -3.97% 4.29% 33.04 25.06 635 102.51 106.90 102.50 9.61 90.39
2025-04-22 107.18 0.00% 8.88% 72.02 180.78 159 109.00 109.00 100.11 79.25 20.75
2025-04-21 107.18 2.08% 9.99% 72.02 33.58 872 109.95 109.99 100.00 71.90 28.10
2025-04-18 105.00 -0.95% 9.50% 29.37 180.78 10,264 106.01 114.98 105.00 0.00 100.00
2025-04-17 106.01 0.40% 4.06% 45.16 29.22 701 110.00 110.00 105.71 6.99 93.01
2025-04-16 105.59 0.00% 3.77% 0.00 182.80 53 110.00 110.00 106.00 0.00 100.00
2025-04-15 105.59 0.00% 11.64% 3.71 28.38 103 101.21 112.99 101.21 36.89 63.11
2025-04-14 105.59 0.00% 6.54% 1.92 182.80 218 114.00 114.00 107.00 0.00 100.00
2025-04-10 105.59 -0.48% 7.39% 12.76 28.38 1,074 112.88 112.88 105.11 6.15 93.85