CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 127.32 -1.07% 2.36% 20.60 221.38 2,285 129.90 130.00 127.00 10.68 89.32
2026-05-18 128.70 -3.23% 2.18% 18.79 33.26 2,667 130.00 130.80 128.01 24.75 75.25
2026-05-15 133.00 0.73% 2.63% 19.74 224.14 795 133.00 134.00 130.56 70.94 29.06
2026-05-14 132.03 0.51% 3.82% 51.03 41.86 9,968 132.00 136.00 131.00 20.60 79.40
2026-05-13 131.36 -0.48% 5.34% 45.15 222.20 4,533 131.00 138.00 131.00 5.14 94.86
2026-05-12 132.00 -1.60% 6.04% 47.60 40.52 2,394 135.10 138.99 131.07 11.74 88.26
2026-05-11 134.15 -2.81% 6.68% 57.88 223.48 7,512 139.00 139.85 131.09 34.93 65.07
2026-05-08 138.03 4.77% 15.05% 89.26 44.82 92,307 131.00 141.97 123.40 78.78 21.22
2026-05-07 131.75 -0.72% 1.88% 57.82 231.24 6,487 132.50 133.99 131.52 9.31 90.69
2026-05-06 132.71 0.05% 3.08% 12.60 32.26 5,523 133.00 134.00 130.00 67.75 32.25
2026-05-05 132.64 0.23% 4.69% 55.34 233.16 4,679 130.99 134.00 128.00 77.32 22.68
2026-05-04 132.34 1.02% 11.47% 65.34 32.12 36,368 132.00 136.00 122.01 73.84 26.16
2026-04-30 131.01 -0.21% 4.37% 64.05 232.56 13,014 130.01 131.50 126.00 91.09 8.91
2026-04-29 131.29 -8.06% 14.54% 62.92 29.46 83,561 145.00 148.90 130.00 6.82 93.18
2026-04-28 142.80 10.00% 3.48% 96.53 233.12 95,511 139.80 142.80 138.00 100.00 0.00
2026-04-27 129.82 6.50% 16.95% 83.46 52.48 15,975 118.00 129.82 111.00 100.00 0.00
2026-04-23 121.90 0.09% 2.47% 81.37 207.16 2,165 120.01 122.98 120.01 63.65 36.35
2026-04-22 121.79 -0.71% 1.67% 83.52 36.64 3,428 120.01 122.00 120.00 89.50 10.50
2026-04-21 122.66 2.70% 5.04% 91.11 206.94 5,331 119.00 125.00 119.00 61.00 39.00
2026-04-20 119.44 -1.13% 5.92% 89.79 38.38 6,100 120.50 124.98 118.00 20.62 79.38
2026-04-17 120.80 5.60% 8.69% 79.84 200.50 11,343 115.01 125.00 115.01 57.96 42.04
2026-04-16 114.39 1.48% 5.77% 73.37 41.10 5,363 114.98 118.99 112.50 29.13 70.87
2026-04-15 112.72 2.40% 7.19% 47.40 187.68 14,757 111.00 118.98 111.00 21.56 78.44
2026-04-14 110.08 1.14% 4.58% 65.63 37.76 6,362 109.90 113.00 108.05 41.01 58.99
2026-04-13 108.84 -2.70% 5.55% 61.60 182.40 2,421 109.00 113.00 107.06 29.95 70.05
2026-04-10 111.86 2.54% 4.15% 70.72 35.28 2,328 109.00 113.00 108.50 74.66 25.34
2026-04-09 109.09 -3.84% 8.29% 64.53 188.44 2,953 114.95 114.95 106.15 33.42 66.58
2026-04-08 113.45 9.75% 9.31% 89.79 29.74 25,099 104.03 113.71 104.03 97.31 2.69
2026-04-07 103.37 -0.61% 1.11% 68.70 197.16 1,297 104.00 104.00 102.86 44.72 55.28
2026-04-06 104.00 -0.32% 3.98% 81.19 9.58 1,936 100.02 104.00 100.02 100.00 0.00
2026-04-03 104.33 -0.21% 7.07% 94.84 198.42 1,721 104.00 106.00 99.00 76.12 23.88
2026-04-02 104.55 0.29% 5.62% 51.13 10.24 990 105.49 107.89 102.15 41.82 58.18
2026-04-01 104.25 2.25% 4.86% 49.57 198.86 13,331 103.00 106.99 102.03 44.76 55.24
2026-03-31 101.96 -0.05% 2.96% 49.41 9.64 8,846 103.99 104.00 101.01 31.78 68.22
2026-03-30 102.01 2.38% 6.05% 51.45 194.28 8,651 99.00 104.99 99.00 50.25 49.75
2026-03-27 99.64 -4.50% 7.04% 24.90 9.74 640 104.00 104.90 98.00 23.75 76.25
2026-03-26 104.33 0.00% 2.45% 62.28 189.54 269 104.35 104.50 102.00 93.31 6.69
2026-03-25 104.33 2.21% 4.59% 56.22 19.12 1,123 103.00 104.60 100.01 94.12 5.88
2026-03-24 102.07 0.33% 4.00% 49.06 189.54 2,843 104.00 104.00 100.00 51.74 48.26
2026-03-19 101.73 -3.00% 4.00% 40.04 14.60 1,336 104.00 104.00 100.00 43.26 56.74
2026-03-18 104.88 2.54% 9.36% 57.23 188.86 5,276 103.00 104.99 96.00 98.77 1.23
2026-03-17 102.28 -0.87% 8.98% 58.37 20.90 1,012 104.90 108.99 100.01 25.30 74.70
2026-03-16 103.18 0.94% 6.87% 79.46 183.66 2,317 102.00 107.99 101.05 30.69 69.31
2026-03-13 102.22 -1.24% 3.50% 49.66 22.70 1,947 102.00 103.50 100.00 63.43 36.57
2026-03-12 103.50 -0.46% 1.95% 52.42 181.74 1,823 103.98 104.00 102.01 74.88 25.12
2026-03-11 103.98 2.74% 2.94% 62.50 25.26 2,366 102.00 105.00 102.00 66.02 33.98
2026-03-10 101.21 3.14% 6.49% 59.82 182.70 5,498 104.99 106.49 100.00 18.64 81.36
2026-03-09 98.13 -4.08% 17.30% 25.80 19.72 2,704 96.00 108.00 92.07 38.05 61.95
2026-03-06 102.30 -0.64% 2.97% 17.56 176.54 4,560 102.00 104.00 101.00 43.33 56.67
2026-03-05 102.96 2.18% 14.29% 17.02 28.06 13,010 96.51 104.00 91.00 92.00 8.00
2026-03-04 100.76 1.93% 5.06% 7.17 177.86 9,534 98.90 103.90 98.90 37.20 62.80
2026-03-03 98.85 -6.60% 10.74% 0.00 23.66 7,806 105.49 105.49 95.26 35.09 64.91
2026-03-02 105.84 -9.91% 11.60% 0.00 174.04 15,913 107.00 117.99 105.73 0.90 99.10
2026-02-27 117.48 -1.19% 3.48% 0.00 37.64 4,113 115.00 117.98 114.01 87.41 12.59
2026-02-26 118.89 -3.80% 7.47% 0.00 197.32 9,074 120.01 123.59 115.00 45.28 54.72
2026-02-25 123.59 -0.27% 10.17% 0.00 40.46 8,102 130.00 130.00 118.00 46.58 53.42
2026-02-24 123.93 -0.18% 7.97% 6.74 206.72 5,806 124.15 124.17 115.00 97.38 2.62
2026-02-23 124.15 -5.80% 6.56% 6.42 41.14 4,733 130.00 130.00 122.00 26.88 73.12
2026-02-20 131.79 -0.35% 3.05% 12.05 207.16 1,818 133.00 135.00 131.00 19.75 80.25
2026-02-19 132.25 -2.04% 3.82% 22.59 56.42 563 136.00 136.00 131.00 25.04 74.96
2026-02-18 135.00 0.60% 2.90% 19.29 208.08 2,433 135.00 138.00 134.11 22.89 77.11
2026-02-17 134.20 -0.60% 3.36% 10.27 61.92 1,006 135.00 138.00 133.51 15.41 84.59
2026-02-16 135.01 -1.33% 2.55% 15.19 206.48 5,397 138.44 138.44 135.00 0.30 99.70
2026-02-13 136.83 0.57% 4.47% 33.87 63.54 1,044 138.78 140.00 134.01 47.13 52.87
2026-02-12 136.06 -2.81% 4.30% 15.59 210.12 5,228 139.10 140.80 135.00 18.27 81.73
2026-02-11 140.00 -0.11% 1.35% 37.67 62.00 1,390 140.01 140.99 139.11 47.34 52.66
2026-02-10 140.16 0.21% 0.79% 58.61 218.00 1,108 139.85 140.95 139.85 28.16 71.84
2026-02-09 139.87 0.75% 2.84% 40.51 62.32 4,912 139.90 140.89 137.00 73.78 26.22
2026-02-06 138.83 -2.18% 5.45% 44.57 217.42 3,756 142.00 142.90 135.52 44.86 55.14
2026-02-04 141.93 0.45% 1.99% 55.50 60.24 6,824 141.00 142.78 140.00 69.43 30.57
2026-02-03 141.29 1.74% 1.18% 46.10 223.62 2,963 140.99 141.65 140.00 78.20 21.80
2026-02-02 138.87 -2.06% 3.19% 23.12 58.96 9,687 141.75 142.00 137.61 28.70 71.30
2026-01-30 141.79 1.27% 2.08% 29.77 218.78 3,017 141.00 142.99 140.07 58.90 41.10
2026-01-29 140.01 -0.68% 2.44% 22.37 64.80 8,104 141.00 143.42 140.00 0.30 99.70
2026-01-28 140.97 -0.73% 2.49% 30.92 215.22 3,786 142.00 144.00 140.50 13.42 86.58
2026-01-27 142.00 -0.71% 2.90% 21.01 66.72 1,824 144.90 145.60 141.50 12.17 87.83
2026-01-26 143.01 -0.83% 1.40% 24.58 217.28 9,999 144.20 145.00 143.00 0.50 99.50
2026-01-23 144.21 0.85% 2.80% 31.87 68.74 5,939 144.00 145.99 142.02 55.16 44.84
2026-01-22 143.00 0.17% 1.78% 27.78 219.68 20,589 142.00 143.00 140.50 100.00 0.00
2026-01-21 142.76 -2.22% 2.47% 43.28 66.32 11,469 144.00 145.00 141.51 35.82 64.18
2026-01-20 146.00 -0.01% 4.15% 86.71 219.20 9,032 144.00 147.89 142.00 67.91 32.09
2026-01-19 146.01 0.05% 3.50% 93.75 72.80 17,617 144.00 148.00 143.00 60.20 39.80
2026-01-16 145.94 0.65% 6.94% 61.50 219.22 46,568 146.00 153.99 144.00 19.42 80.58
2026-01-15 145.00 1.02% 4.98% 56.96 72.66 24,909 143.60 147.00 140.03 71.31 28.69
2026-01-14 143.53 -0.26% 3.97% 50.51 217.34 20,394 148.33 148.90 143.21 5.62 94.38
2026-01-13 143.90 2.18% 6.06% 58.08 69.72 11,909 141.01 148.50 140.02 45.76 54.24
2026-01-12 140.83 -2.13% 3.50% 25.00 218.08 7,950 144.90 144.90 140.00 16.94 83.06
2026-01-09 143.89 0.00% 3.30% 60.00 63.58 5,396 143.85 144.89 140.26 78.41 21.59
2026-01-08 143.89 0.30% 1.19% 72.82 224.20 6,954 143.10 144.80 143.10 46.48 53.52
2026-01-07 143.46 0.52% 1.40% 77.78 63.58 9,280 143.00 144.99 142.99 23.50 76.50
2026-01-06 142.72 -0.31% 2.43% 68.86 223.34 6,897 143.00 143.40 140.00 80.01 19.99
2026-01-05 143.17 -0.23% 2.84% 45.43 62.10 7,076 143.50 145.00 141.00 54.25 45.75
2026-01-02 143.50 0.65% 2.77% 68.11 224.24 6,806 143.00 144.90 141.00 64.11 35.89
2026-01-01 142.58 0.76% 5.67% 36.10 62.76 18,035 142.00 149.00 141.00 19.75 80.25
2025-12-31 141.51 -0.08% 1.24% 16.92 222.40 471 142.00 143.00 141.25 14.86 85.14
2025-12-30 141.63 -1.35% 2.06% 15.89 60.62 2,021 143.00 144.00 141.10 18.26 81.74
2025-12-29 143.57 1.71% 3.56% 21.93 222.64 11,034 142.50 145.00 140.01 71.34 28.66
2025-12-26 141.16 -2.82% 8.82% 11.46 64.50 9,637 147.00 148.00 136.00 43.00 57.00
2025-12-24 145.26 -3.76% 12.56% 12.12 217.82 21,620 150.30 152.90 135.84 55.22 44.78
2025-12-23 150.93 -0.69% 3.03% 14.88 72.70 11,036 154.85 154.85 150.30 13.85 86.15
2025-12-22 151.98 0.42% 5.78% 62.28 229.16 13,494 160.00 160.00 151.26 8.24 91.76
2025-12-19 151.35 0.51% 4.03% 73.83 74.80 54,873 150.58 155.00 149.00 39.17 60.83
2025-12-18 150.58 -2.23% 2.69% 73.08 227.90 16,049 154.10 154.10 150.06 12.87 87.13
2025-12-17 154.01 -2.24% 4.51% 84.65 73.26 30,272 158.50 159.90 153.00 14.64 85.36
2025-12-16 157.54 6.84% 9.54% 100.00 234.76 161,156 149.99 162.12 148.00 67.56 32.44
2025-12-15 147.45 6.33% 8.51% 100.00 80.32 50,823 138.01 149.75 138.00 80.43 19.57
2025-12-12 138.67 0.01% 3.45% 60.65 214.58 3,514 137.27 142.00 137.27 29.60 70.40
2025-12-11 138.65 0.42% 2.32% 54.71 62.76 5,716 138.55 139.15 136.00 84.13 15.87
2025-12-10 138.07 0.12% 2.57% 62.62 214.54 4,493 138.08 139.50 136.00 59.14 40.86
2025-12-09 137.91 0.82% 1.55% 65.08 61.60 7,480 136.79 138.00 135.90 95.71 4.29
2025-12-08 136.79 -0.88% 1.29% 34.72 214.22 4,761 138.01 138.01 136.25 30.69 69.31
2025-12-05 138.01 -0.23% 1.43% 59.73 59.36 777 139.00 139.01 137.05 49.03 50.97
2025-12-04 138.33 0.95% 3.55% 50.08 216.66 5,977 137.72 140.00 135.20 65.22 34.78
2025-12-03 137.03 0.33% 0.88% 51.51 60.00 3,136 138.00 138.00 136.80 19.16 80.84
2025-12-02 136.58 -1.27% 2.18% 46.51 214.06 7,770 138.00 139.00 136.03 18.52 81.48
2025-12-01 138.33 0.96% 1.89% 65.57 59.10 8,003 138.00 140.50 137.90 16.54 83.46
2025-11-28 137.01 -0.95% 2.91% 61.72 217.56 5,680 139.00 140.99 137.00 0.25 99.75
2025-11-27 138.32 1.08% 1.46% 60.46 56.46 3,334 138.00 139.00 137.00 65.99 34.01
2025-11-26 136.84 -0.12% 2.17% 59.74 220.18 6,644 137.18 138.95 136.00 28.48 71.52
2025-11-25 137.00 0.00% 2.83% 33.58 53.50 6,229 137.00 140.00 136.15 22.07 77.93
2025-11-24 137.00 0.65% 2.43% 58.97 220.50 5,316 137.50 138.90 135.60 42.42 57.58
2025-11-21 136.11 -1.01% 1.85% 57.52 53.50 4,812 137.50 137.50 135.00 44.41 55.59
2025-11-20 137.50 1.04% 2.22% 71.51 218.72 2,657 138.00 138.00 135.00 83.33 16.67
2025-11-19 136.09 -2.27% 5.97% 68.05 56.28 18,729 139.90 142.00 134.00 26.13 73.87
2025-11-18 139.25 3.14% 6.42% 86.50 215.90 22,773 135.80 143.98 135.30 45.51 54.49
2025-11-17 135.01 0.38% 1.81% 27.82 62.60 10,560 134.51 136.95 134.51 20.49 79.51
2025-11-14 134.50 1.33% 1.43% 31.42 207.42 2,564 133.00 134.90 133.00 78.94 21.06
2025-11-13 132.73 0.16% 2.20% 24.88 61.58 1,598 133.00 134.90 132.00 25.16 74.84
2025-11-12 132.52 -0.79% 4.57% 17.79 203.88 4,383 135.00 136.99 131.00 25.37 74.63
2025-11-11 133.57 -3.89% 5.30% 32.21 61.16 7,282 139.00 139.00 132.00 22.43 77.57
2025-11-10 138.98 0.71% 1.46% 62.73 205.98 2,193 138.00 139.00 137.00 99.00 1.00
2025-11-07 138.00 0.69% 1.09% 46.68 71.98 6,435 139.50 139.50 138.00 0.00 100.00
2025-11-06 137.05 -1.76% 3.59% 60.80 204.02 23,535 139.90 139.90 135.05 41.24 58.76
2025-11-05 139.51 1.31% 3.67% 63.71 70.08 2,268 135.05 140.00 135.05 90.08 9.92
2025-11-04 137.70 0.29% 2.96% 28.47 208.94 14,819 137.60 139.00 135.00 67.50 32.50
2025-11-03 137.30 -0.83% 2.19% 25.32 66.46 10,983 140.00 140.00 137.00 10.00 90.00
2025-10-31 138.45 2.51% 1.82% 22.89 208.14 9,224 137.00 139.50 137.00 58.00 42.00
2025-10-30 135.06 -1.49% 3.70% 0.00 68.76 27,257 140.00 140.00 135.00 1.20 98.80
2025-10-29 137.10 -4.41% 7.90% 0.00 201.36 12,466 145.66 145.66 135.00 19.70 80.30
2025-10-28 143.43 -0.33% 2.10% 17.58 72.84 17,973 145.00 146.00 143.00 14.33 85.67
2025-10-27 143.91 -1.75% 4.20% 14.38 214.02 25,952 147.00 149.00 143.00 15.17 84.83
2025-10-24 146.48 -1.71% 3.38% 18.65 73.80 4,740 149.00 149.90 145.00 30.21 69.79
2025-10-23 149.03 -0.49% 2.55% 44.88 219.16 10,923 149.90 152.80 149.00 0.79 99.21
2025-10-22 149.76 0.91% 1.69% 37.57 78.90 4,673 149.50 150.00 147.51 90.37 9.63
2025-10-21 148.41 -1.45% 1.97% 52.57 220.62 11,891 149.80 149.90 147.00 48.63 51.37
2025-10-17 150.60 -0.28% 1.23% 44.38 76.20 1,769 150.11 151.90 150.05 29.73 70.27
2025-10-16 151.02 0.92% 3.85% 35.58 225.00 4,926 149.65 154.73 149.00 35.26 64.74
2025-10-15 149.65 -1.26% 4.05% 25.09 77.04 15,051 151.72 154.00 148.01 27.38 72.62
2025-10-14 151.56 2.46% 6.05% 24.22 222.26 16,440 148.00 156.95 148.00 39.77 60.23
2025-10-13 147.92 -2.60% 3.79% 0.00 80.86 11,379 147.01 150.50 145.01 53.00 47.00
2025-10-10 151.87 -2.07% 3.33% 0.00 214.98 7,939 155.00 155.00 150.00 37.40 62.60
2025-10-09 155.08 -1.15% 2.92% 0.00 88.76 8,744 157.00 158.50 154.00 24.01 75.99
2025-10-08 156.88 -1.53% 2.56% 7.20 221.40 7,845 160.00 160.00 156.00 22.00 78.00
2025-10-07 159.31 -0.73% 3.79% 16.01 92.36 5,319 160.00 163.99 158.00 21.87 78.13
2025-10-06 160.48 -1.08% 3.09% 28.11 226.26 18,281 163.00 163.00 158.11 48.47 51.53
2025-10-03 162.23 -3.57% 4.67% 42.75 94.70 61,357 167.99 167.99 160.50 23.10 76.90
2025-10-02 168.23 0.53% 2.07% 100.00 229.76 47,219 167.35 169.94 166.50 50.29 49.71
2025-10-01 167.35 0.49% 1.20% 100.00 106.70 43,236 167.00 168.50 166.50 42.50 57.50
2025-09-30 166.53 0.81% 1.05% 96.84 228.00 21,300 166.00 167.00 165.26 72.99 27.01
2025-09-29 165.20 0.89% 2.53% 45.03 105.06 57,039 163.75 167.89 163.75 35.02 64.98
2025-09-26 163.75 0.22% 1.55% 25.23 225.34 30,956 163.39 164.00 161.50 90.00 10.00
2025-09-25 163.39 0.14% 1.67% 35.16 102.16 19,755 164.70 164.70 162.00 51.48 48.52
2025-09-24 163.16 -0.07% 3.12% 29.02 224.62 40,924 164.99 165.50 160.50 53.20 46.80
2025-09-23 163.27 -1.44% 3.37% 28.00 101.70 14,254 165.65 167.98 162.50 14.05 85.95
2025-09-22 165.65 0.15% 4.94% 82.58 224.84 38,870 165.40 167.90 160.00 71.52 28.48
2025-09-19 165.40 0.53% 1.34% 18.15 106.46 13,851 164.00 166.20 164.00 63.63 36.37
2025-09-18 164.53 -0.15% 1.53% 7.97 224.34 14,884 166.00 166.00 163.50 41.20 58.80
2025-09-17 164.78 -0.15% 1.82% 38.68 104.72 15,948 165.01 166.49 163.51 42.62 57.38
2025-09-16 165.03 0.76% 1.83% 39.29 224.84 36,775 165.01 167.00 164.00 34.33 65.67
2025-09-15 163.78 -5.24% 7.42% 34.11 105.22 124,167 174.00 174.98 162.90 7.28 92.72
2025-09-12 172.84 -2.75% 8.24% 49.24 222.34 98,111 178.01 184.00 170.00 20.29 79.71 50.00|07.10.2025
2025-09-11 177.72 4.53% 9.41% 72.30 123.34 151,118 170.00 185.99 170.00 48.28 51.72
2025-09-10 170.02 0.04% 3.13% 6.01 232.10 19,305 170.00 173.25 168.00 38.48 61.52
2025-09-09 169.95 -0.63% 8.43% 5.08 107.94 41,637 170.50 173.50 160.01 73.68 26.32
2025-09-08 171.02 -1.19% 2.88% 4.84 231.96 28,410 173.00 174.90 170.00 20.82 79.18
2025-09-05 173.08 0.23% 12.67% 7.50 110.08 25,525 170.10 177.00 157.10 80.30 19.70
2025-09-04 172.68 -2.39% 11.05% 1.17 236.08 38,936 176.90 176.90 159.30 76.02 23.98
2025-09-03 176.90 -0.07% 2.09% 45.16 109.28 34,386 177.03 179.89 176.20 18.97 81.03
2025-09-02 177.03 -0.81% 1.69% 24.91 244.52 16,221 180.00 180.00 177.00 1.00 99.00
2025-09-01 178.48 0.04% 4.00% 55.89 109.54 57,852 182.00 182.00 175.00 49.71 50.29
2025-08-29 178.41 -0.07% 1.24% 60.32 247.42 8,128 178.55 180.20 178.00 18.64 81.36
2025-08-28 178.53 0.75% 3.98% 53.43 109.40 47,823 176.10 183.00 176.00 36.14 63.86
2025-08-27 177.20 -1.47% 3.41% 34.62 247.66 26,579 179.40 182.00 176.00 20.00 80.00
2025-08-26 179.85 1.19% 4.87% 51.39 106.74 199,105 178.00 183.00 174.50 62.94 37.06
2025-08-25 177.74 0.44% 2.80% 35.27 252.96 20,592 178.00 181.96 177.00 14.92 85.08
2025-08-22 176.97 -0.57% 1.70% 32.28 102.52 8,531 176.00 179.00 176.00 32.33 67.67
2025-08-21 177.99 -0.98% 3.95% 68.28 251.42 13,879 179.90 183.99 177.00 14.17 85.83
2025-08-20 179.76 0.04% 2.81% 30.31 104.56 28,680 180.99 181.99 177.01 55.22 44.78
2025-08-19 179.69 0.38% 2.75% 28.33 254.96 23,908 179.00 183.00 178.11 32.31 67.69
2025-08-18 179.01 0.33% 4.79% 20.58 104.42 30,994 179.89 184.49 176.06 34.99 65.01
2025-08-15 178.43 1.41% 4.53% 14.99 253.60 37,504 176.11 183.98 176.00 30.45 69.55
2025-08-13 175.95 -4.74% 6.29% 0.00 103.26 117,185 185.00 186.00 175.00 8.64 91.36
2025-08-12 184.71 -0.38% 3.38% 9.25 248.64 16,355 186.00 189.50 183.30 22.74 77.26
2025-08-11 185.41 -1.25% 3.77% 3.77 120.78 30,360 187.76 189.89 183.00 34.98 65.02
2025-08-08 187.76 -1.18% 4.60% 3.82 250.04 100,588 191.00 194.80 186.24 17.76 82.24
2025-08-07 190.01 -0.97% 4.25% 50.67 125.48 105,455 192.00 195.99 188.00 25.16 74.84
2025-08-06 191.87 0.38% 3.15% 62.51 254.54 40,906 191.00 196.00 190.01 31.05 68.95
2025-08-05 191.14 -6.00% 6.99% 48.28 129.20 139,938 200.00 203.29 190.00 8.58 91.42
2025-08-04 203.33 -1.00% 4.49% 40.90 253.08 103,747 207.75 209.00 200.02 36.86 63.14
2025-08-01 205.39 8.35% 10.33% 35.37 153.58 549,581 191.00 208.53 189.00 83.92 16.08
2025-07-31 189.57 3.95% 11.43% 9.71 257.20 451,634 187.90 193.89 174.00 78.28 21.72
2025-07-30 182.36 -5.41% 13.00% 0.00 121.94 607,969 188.99 199.89 176.90 23.75 76.25
2025-07-29 192.78 -9.74% 13.87% 21.28 242.78 209,010 215.00 218.89 192.22 2.10 97.90
2025-07-28 213.58 -4.84% 4.96% 40.55 142.78 168,963 216.21 221.99 211.50 19.83 80.17
2025-07-25 224.45 -10.00% 10.05% 53.08 284.38 265,273 247.00 247.00 224.45 0.00 100.00
2025-07-24 249.39 -9.54% 12.44% 61.81 164.52 330,379 279.00 279.00 248.13 4.08 95.92
2025-07-23 275.70 8.85% 8.84% 83.16 334.26 534,137 258.00 278.62 256.00 87.09 12.91
2025-07-22 253.29 8.55% 8.30% 65.77 217.14 645,134 238.50 256.66 237.00 82.86 17.14
2025-07-21 233.33 7.17% 17.40% 32.35 289.44 366,264 215.00 239.49 204.00 82.64 17.36
2025-07-18 217.72 -4.19% 5.92% 41.08 177.22 104,680 227.00 228.00 215.25 19.37 80.63
2025-07-17 227.23 -0.97% 4.44% 48.71 258.22 46,180 229.46 235.00 225.00 22.30 77.70
2025-07-16 229.46 -2.87% 10.21% 57.34 196.24 88,646 235.00 244.99 222.30 31.56 68.44
2025-07-15 236.23 -5.64% 9.08% 64.39 262.68 178,106 240.00 252.00 231.03 24.80 75.20
2025-07-14 250.36 10.00% 11.77% 75.78 209.78 467,479 225.00 250.36 224.00 100.00 0.00
2025-07-11 227.60 -0.37% 6.49% 57.53 290.94 63,260 232.00 237.50 223.02 31.63 68.37
2025-07-10 228.44 2.91% 10.68% 79.27 164.26 291,379 218.55 241.90 218.55 42.36 57.64
2025-07-09 221.98 -0.53% 13.65% 76.63 292.62 300,622 225.00 245.49 216.00 20.28 79.72
2025-07-08 223.17 -3.17% 5.91% 86.34 151.34 71,356 233.00 233.00 220.00 24.38 75.62
2025-07-07 230.48 2.76% 9.56% 100.00 295.00 297,921 225.00 246.50 225.00 25.49 74.51
2025-07-04 224.29 9.71% 19.94% 100.00 165.96 361,135 200.98 224.88 187.50 98.42 1.58
2025-07-03 204.44 0.90% 10.00% 100.00 282.62 302,247 202.61 222.87 202.61 9.03 90.97
2025-07-02 202.61 9.96% 12.60% 95.43 126.26 697,096 190.00 202.69 180.01 99.65 0.35
2025-07-01 184.26 10.00% 10.34% 90.98 278.96 617,441 181.94 184.26 167.00 100.00 0.00
2025-06-30 167.51 10.00% 2.77% 88.93 89.56 121,007 167.51 167.51 163.00 100.00 0.00
2025-06-27 152.28 10.00% 10.35% 52.01 245.46 214,258 138.45 152.28 138.00 100.00 0.00
2025-06-26 138.44 -2.17% 5.07% 25.79 59.10 88,122 140.99 145.00 138.00 6.29 93.71
2025-06-25 141.51 -1.03% 4.07% 20.21 217.78 39,379 142.98 145.70 140.00 26.49 73.51
2025-06-24 142.98 5.46% 13.33% 24.27 65.24 258,869 139.00 147.33 130.00 74.90 25.10
2025-06-23 135.58 -10.00% 10.64% 4.28 220.72 121,022 149.00 150.00 135.58 0.00 100.00
2025-06-20 150.64 -1.11% 3.13% 25.41 50.44 21,715 152.33 154.70 150.01 13.43 86.57
2025-06-19 152.33 -6.73% 9.30% 38.83 250.84 177,714 160.50 164.50 150.50 13.07 86.93
2025-06-18 163.32 0.92% 5.00% 36.45 53.82 72,226 161.83 165.90 158.00 67.34 32.66
2025-06-17 161.83 -3.33% 4.67% 57.28 272.82 49,683 165.25 168.00 160.50 17.73 82.27
2025-06-16 167.41 2.91% 10.56% 75.22 50.84 277,826 163.00 178.00 161.00 37.71 62.29
2025-06-13 162.68 2.71% 10.00% 74.22 283.98 88,891 156.00 165.00 150.00 84.53 15.47
2025-06-12 158.38 -7.46% 16.81% 62.21 41.38 636,245 178.49 180.00 154.10 16.53 83.47
2025-06-11 171.14 10.00% 9.53% 72.10 275.38 372,226 156.25 171.14 156.25 100.00 0.00
2025-06-10 155.58 10.00% 12.61% 70.94 66.90 472,241 140.60 155.58 138.16 100.00 0.00
2025-06-05 141.44 1.98% 8.56% 56.30 244.26 228,492 141.05 151.99 140.00 12.01 87.99
2025-06-04 138.70 -4.77% 5.07% 52.70 38.62 193,076 145.00 145.00 138.00 10.00 90.00
2025-06-03 145.65 -3.70% 16.35% 67.71 238.78 477,554 155.00 166.38 143.00 11.33 88.67
2025-06-02 151.25 10.00% 8.42% 87.65 52.52 226,506 140.00 151.25 139.50 100.00 0.00
2025-05-30 137.50 -0.18% 3.70% 15.89 249.98 27,157 138.00 140.00 135.00 50.00 50.00
2025-05-29 137.75 0.37% 7.30% 16.45 25.02 12,201 137.00 147.00 137.00 7.50 92.50
2025-05-27 137.24 -0.69% 2.94% 0.00 250.48 1,611 136.00 140.00 136.00 30.97 69.03
2025-05-26 138.19 -0.58% 2.28% 46.42 24.00 911 136.88 140.00 136.88 42.04 57.96
2025-05-23 139.00 -0.49% 1.81% 38.83 252.38 2,230 137.51 140.00 137.51 59.82 40.18
2025-05-22 139.69 -0.10% 3.57% 39.59 25.62 2,350 140.00 143.20 138.26 28.94 71.06
2025-05-21 139.83 -3.06% 2.53% 34.84 253.76 1,005 142.00 142.00 138.50 38.01 61.99
2025-05-20 144.25 3.78% 5.75% 38.80 25.90 128,356 137.00 144.77 136.90 93.39 6.61
2025-05-19 139.00 -2.13% 4.35% 0.00 262.60 2,439 140.00 144.00 138.00 16.65 83.35