CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 130.00 -1.52% 2.32% 52.73 -45.88 11,525 130.50 131.48 128.50 50.33 49.67
2026-05-18 132.00 -0.74% 7.60% 49.59 305.88 12,110 134.00 134.50 125.00 73.68 26.32
2026-05-15 132.99 -0.66% 2.96% 66.18 -41.88 49,507 135.00 135.00 131.12 48.20 51.80
2026-05-14 133.88 3.74% 5.13% 71.68 307.86 161,079 128.51 135.10 128.51 81.49 18.51
2026-05-13 129.05 -0.35% 1.55% 50.41 -40.10 397 129.70 131.00 129.00 2.52 97.48
2026-05-12 129.50 -1.95% 1.92% 38.40 298.20 4,555 131.00 131.98 129.50 0.00 100.00
2026-05-11 132.08 2.20% 3.30% 63.91 -39.20 42,640 129.72 134.00 129.72 55.14 44.86
2026-05-08 129.24 0.00% 3.75% 76.54 303.36 11,565 129.00 132.90 128.10 23.75 76.25
2026-05-07 129.24 0.19% 2.18% 79.17 -44.88 7,345 129.00 131.00 128.20 37.14 62.86
2026-05-06 129.00 -1.80% 1.55% 57.36 303.36 6,026 131.00 131.00 129.00 0.00 100.00
2026-05-05 131.36 0.84% 4.69% 71.26 -45.36 48,739 131.99 134.00 128.00 56.00 44.00
2026-05-04 130.26 5.13% 5.68% 76.60 308.08 35,123 124.90 131.99 124.90 75.60 24.40
2026-04-30 123.90 1.04% 5.93% 57.46 -47.56 24,317 122.00 125.00 118.00 84.29 15.71
2026-04-29 122.63 -3.26% 4.10% 44.42 295.36 1,428 127.00 127.00 122.00 12.61 87.39
2026-04-28 126.76 1.21% 2.28% 76.30 -50.10 24,089 125.30 127.85 125.00 61.75 38.25
2026-04-27 125.25 3.62% 4.99% 50.65 303.62 8,852 120.01 126.00 120.01 87.48 12.52
2026-04-23 120.87 -0.96% 3.32% 41.76 -53.12 634 122.00 123.99 120.01 21.61 78.39
2026-04-22 122.04 -1.67% 3.16% 51.04 294.86 1,202 120.51 123.90 120.11 50.92 49.08
2026-04-21 124.11 3.80% 6.29% 50.55 -50.78 18,796 119.90 126.49 119.01 68.18 31.82
2026-04-20 119.57 -4.36% 5.80% 35.60 299.00 5,610 124.00 125.90 119.00 8.25 91.75
2026-04-17 125.02 1.37% 5.00% 76.83 -59.86 11,671 123.00 126.00 120.00 83.67 16.33
2026-04-16 123.33 1.32% 4.99% 51.88 309.90 2,117 121.95 126.00 120.01 55.41 44.59
2026-04-15 121.72 -1.79% 2.89% 69.47 -63.24 8,133 124.50 124.50 121.00 20.57 79.43
2026-04-14 123.94 0.76% 4.54% 85.94 306.68 5,734 126.49 126.49 121.00 53.56 46.44
2026-04-13 123.00 2.60% 11.61% 87.68 -58.80 76,612 119.00 125.00 112.00 84.62 15.38
2026-04-10 119.88 -2.47% 4.07% 85.89 304.80 45,189 120.20 120.20 115.50 93.19 6.81
2026-04-09 122.92 6.88% 12.36% 100.00 -65.04 55,877 116.00 125.00 111.25 84.87 15.13
2026-04-08 115.01 6.10% 6.92% 100.00 310.88 5,081 109.90 117.50 109.90 67.23 32.77
2026-04-07 108.40 3.82% 8.79% 100.00 -80.86 10,688 104.80 108.79 100.00 95.57 4.43
2026-04-06 104.41 0.00% 3.98% 100.00 297.66 7 104.40 104.40 100.40 100.00 0.00
2026-04-03 104.41 0.91% 6.00% 75.34 -88.84 445 100.00 106.00 100.00 73.48 26.52
2026-04-02 103.47 2.82% 10.79% 64.48 297.66 1,198 101.00 107.00 96.58 66.11 33.89
2026-04-01 100.63 2.47% 7.94% 31.39 -90.72 1,437 99.90 103.78 96.15 58.73 41.27
2026-03-31 98.20 2.28% 4.17% 15.71 291.98 1,974 99.89 100.00 96.00 55.02 44.98
2026-03-30 96.01 -2.78% 4.06% 0.00 -95.58 4,279 99.90 99.90 96.00 0.26 99.74
2026-03-27 98.76 -1.36% 8.27% 0.00 287.60 5,998 103.95 103.95 96.01 34.63 65.37
2026-03-26 100.12 -5.65% 7.00% 39.49 -90.08 1,260 107.00 107.00 100.00 1.75 98.25
2026-03-25 106.11 -1.53% 3.84% 65.65 290.32 3,648 107.90 108.00 104.01 52.63 47.37
2026-03-24 107.76 -2.35% 7.50% 69.50 -78.10 2,885 114.00 114.00 106.05 21.53 78.47
2026-03-19 110.35 -5.14% 12.61% 76.56 293.62 12,294 121.90 121.90 108.25 15.38 84.62
2026-03-18 116.33 10.00% 5.75% 100.00 -72.92 7,385 116.30 116.33 110.00 100.00 0.00
2026-03-17 105.75 9.25% 11.50% 100.00 305.58 8,274 96.50 106.48 95.50 93.35 6.65
2026-03-16 96.80 0.00% 7.98% 100.00 -94.08 255 97.00 99.90 92.52 58.04 41.96
2026-03-13 96.80 0.00% 1.03% 35.95 287.68 310 97.00 98.00 97.00 0.00 100.00
2026-03-12 96.80 0.00% 2.08% 50.43 -94.08 135 96.98 98.00 96.00 40.00 60.00
2026-03-11 96.80 0.00% 3.18% 44.76 287.68 218 96.98 96.99 94.00 93.58 6.42
2026-03-10 96.80 5.65% 5.30% 43.84 -94.08 528 97.00 98.98 94.00 56.25 43.75
2026-03-09 91.62 -9.15% 6.59% 35.15 287.68 1,369 93.00 97.00 91.00 10.30 89.70
2026-03-06 100.85 4.36% 17.03% 33.98 -104.44 1,703 95.02 102.99 88.00 85.73 14.27
2026-03-05 96.64 -2.38% 5.30% 14.46 306.14 715 98.00 99.00 94.02 52.59 47.41
2026-03-04 99.00 -0.44% 6.27% 22.66 -112.86 3,522 94.01 99.90 94.01 84.72 15.28
2026-03-03 99.44 2.38% 4.21% 31.44 310.86 432 96.89 100.97 96.89 62.50 37.50
2026-03-02 97.13 -9.22% 5.92% 19.49 -111.98 2,247 100.00 102.00 96.30 14.55 85.45
2026-02-27 107.00 -0.92% 0.93% 35.65 306.24 1,431 107.00 108.00 107.00 0.00 100.00
2026-02-26 107.99 0.93% 0.93% 51.76 -92.24 1,231 107.00 108.00 107.00 99.03 0.97
2026-02-25 106.99 1.59% 4.80% 33.69 308.22 2,920 106.00 107.00 102.10 99.79 0.21
2026-02-24 105.32 -0.16% 5.83% 16.67 -94.24 4,068 104.90 109.00 103.00 38.67 61.33
2026-02-23 105.49 -3.35% 3.81% 17.00 304.88 3,069 109.00 109.00 105.00 12.25 87.75
2026-02-20 109.15 1.34% 4.39% 23.34 -93.90 1,610 109.00 109.66 105.05 88.94 11.06
2026-02-19 107.71 -2.08% 4.64% 0.00 312.20 1,013 111.99 111.99 107.02 13.92 86.08
2026-02-18 110.00 -0.97% 11.73% 0.00 -96.78 6,802 110.00 113.98 102.01 66.75 33.25
2026-02-17 111.08 0.00% 2.29% 0.00 316.78 134 111.50 111.50 109.00 82.84 17.16
2026-02-16 111.08 -1.21% 4.53% 0.00 -94.62 3,368 112.01 113.99 109.05 41.09 58.91
2026-02-13 112.44 -2.35% 2.69% 0.00 316.78 5,787 115.01 115.01 112.00 14.62 85.38
2026-02-12 115.15 0.00% 0.13% 0.00 -91.90 60 116.00 116.00 115.85 0.00 100.00
2026-02-11 115.15 -0.96% 1.30% 27.52 322.20 1,882 116.50 116.50 115.00 9.99 90.01
2026-02-10 116.27 -0.18% 0.86% 18.18 -91.90 457 116.00 117.00 116.00 26.91 73.09
2026-02-09 116.48 0.00% 1.21% 19.42 324.44 61 115.50 116.75 115.35 80.33 19.67
2026-02-06 116.48 -0.21% 0.86% 53.97 -91.48 1,095 117.00 117.00 116.00 48.04 51.96
2026-02-04 116.73 0.52% 1.52% 43.07 324.44 2,510 116.13 117.90 116.13 33.90 66.10
2026-02-03 116.13 -1.89% 6.25% 39.31 -90.98 27,473 118.50 119.00 112.00 59.00 41.00
2026-02-02 118.37 0.00% 1.53% 35.06 323.24 146 117.50 119.00 117.21 65.07 34.93
2026-01-30 118.37 2.00% 2.46% 32.68 -86.50 329 117.00 119.88 117.00 47.72 52.28
2026-01-29 116.05 -1.38% 3.83% 3.21 323.24 2,991 118.00 119.42 115.01 23.57 76.43
2026-01-28 117.67 0.15% 2.03% 2.59 -91.14 2,176 119.50 119.88 117.49 7.54 92.46
2026-01-27 117.49 -2.50% 5.68% 38.64 326.48 15,592 121.65 121.90 115.35 32.67 67.33
2026-01-26 120.50 -0.43% 1.65% 49.42 -91.50 2,350 121.00 121.98 120.00 25.23 74.77
2026-01-23 121.02 -0.23% 2.50% 52.39 332.50 2,759 121.01 121.99 119.01 67.45 32.55
2026-01-22 121.30 -2.39% 3.20% 53.64 -90.46 1,420 124.00 124.89 121.02 7.25 92.75
2026-01-21 124.27 3.56% 3.88% 89.61 333.06 9,927 120.24 124.90 120.24 86.48 13.52
2026-01-20 120.00 -0.50% 0.82% 44.70 -84.52 1,608 120.02 120.99 120.00 0.00 100.00
2026-01-19 120.60 -0.02% 5.85% 52.00 324.52 9,495 120.63 121.99 115.25 79.38 20.62
2026-01-16 120.63 -0.07% 3.39% 43.92 -83.32 3,884 120.01 122.00 118.00 65.76 34.24
2026-01-15 120.72 1.63% 5.20% 45.45 324.58 4,422 119.90 120.99 115.01 95.48 4.52
2026-01-14 118.78 -1.39% 4.31% 2.05 -83.14 2,844 120.20 121.00 116.00 55.59 44.41
2026-01-13 120.46 0.01% 1.49% 15.60 320.70 1,338 121.00 121.90 120.11 19.58 80.42
2026-01-12 120.45 -0.59% 3.28% 18.49 -79.78 664 122.00 124.00 120.06 9.94 90.06
2026-01-09 121.17 0.04% 2.08% 47.78 320.68 3,340 122.00 122.50 120.00 46.80 53.20
2026-01-08 121.12 -0.39% 1.94% 11.52 -78.34 7,896 121.00 123.00 120.66 19.66 80.34
2026-01-07 121.59 0.13% 3.68% 47.87 320.58 13,142 121.01 124.99 120.55 23.42 76.58
2026-01-06 121.43 0.05% 4.07% 43.72 -77.40 27,292 121.41 124.90 120.02 28.89 71.11
2026-01-05 121.37 0.13% 2.84% 52.22 320.26 4,155 121.23 123.99 120.57 23.39 76.61
2026-01-02 121.21 -1.98% 6.15% 30.05 -77.52 4,925 124.90 127.99 120.57 8.63 91.37
2026-01-01 123.66 1.54% 2.47% 40.29 319.94 7,823 123.00 124.00 121.01 88.62 11.38
2025-12-31 121.79 -0.20% 0.63% 18.09 -72.62 1,279 122.01 122.01 121.25 71.07 28.93
2025-12-30 122.03 0.75% 1.64% 19.00 316.20 657 122.01 124.00 122.00 1.52 98.48
2025-12-29 121.12 -3.03% 2.48% 34.01 -72.14 8,641 124.01 124.01 121.01 3.67 96.33
2025-12-26 124.90 -0.08% 1.61% 64.72 314.38 8,215 126.00 126.00 124.00 45.00 55.00
2025-12-24 125.00 0.00% 2.40% 75.31 -64.58 2,290 125.95 125.95 123.00 67.82 32.18
2025-12-23 125.00 0.00% 3.25% 59.68 314.58 6,708 124.00 127.00 123.00 50.00 50.00
2025-12-22 125.00 1.63% 4.07% 45.35 -64.58 11,877 123.00 125.00 120.11 100.00 0.00
2025-12-19 123.00 -0.80% 1.54% 47.09 314.58 10,184 124.89 124.89 123.00 0.00 100.00
2025-12-18 123.99 0.83% 2.33% 49.62 -68.58 6,340 124.00 124.90 122.06 67.97 32.03
2025-12-17 122.97 -0.85% 1.91% 53.33 316.56 2,807 124.90 124.90 122.56 17.53 82.47
2025-12-16 124.02 -1.27% 3.15% 45.85 -70.62 2,793 126.00 127.90 124.00 0.50 99.50
2025-12-15 125.62 1.80% 3.15% 66.86 318.66 23,577 123.99 127.90 123.99 41.69 58.31
2025-12-12 123.40 -0.52% 3.87% 62.73 -67.42 2,370 124.00 124.90 120.25 67.72 32.28
2025-12-11 124.04 1.26% 2.45% 76.27 314.22 4,701 123.00 125.50 122.50 51.33 48.67
2025-12-10 122.50 -1.76% 7.76% 44.70 -66.14 9,386 124.70 124.88 115.89 73.52 26.48
2025-12-09 124.70 1.61% 3.28% 53.38 311.14 67,422 122.02 126.00 122.00 67.50 32.50
2025-12-08 122.73 1.05% 4.10% 41.88 -61.74 8,842 122.00 127.00 122.00 14.60 85.40
2025-12-05 121.46 1.92% 2.46% 45.05 307.20 9,157 121.00 123.98 121.00 15.43 84.57
2025-12-04 119.17 -3.75% 3.76% 25.88 -64.28 1,250 123.50 123.50 119.02 3.36 96.64
2025-12-03 123.81 -0.15% 4.87% 85.71 302.62 682 124.80 124.80 119.00 82.99 17.01
2025-12-02 124.00 -0.09% 3.17% 91.95 -55.00 2,074 124.80 124.84 121.00 78.11 21.89
2025-12-01 124.11 1.44% 5.74% 57.69 303.00 15,235 123.00 127.98 121.03 44.32 55.68
2025-11-28 122.35 -0.08% 1.64% 11.79 -54.78 1,327 123.00 124.00 122.00 17.48 82.52
2025-11-27 122.45 0.53% 2.86% 29.37 299.48 6,977 122.00 124.98 121.50 27.30 72.70
2025-11-26 121.81 0.00% 1.64% 18.66 -54.58 137 122.00 124.00 122.00 0.00 100.00
2025-11-25 121.81 -1.34% 2.44% 13.95 298.20 1,373 122.01 123.99 121.04 26.07 73.93
2025-11-24 123.47 -2.40% 2.85% 57.82 -54.58 2,799 126.50 126.50 123.00 13.43 86.57
2025-11-21 126.50 1.05% 3.95% 73.68 301.52 1,007 126.00 129.00 124.10 48.96 51.04
2025-11-20 125.19 -0.81% 2.31% 57.12 -48.52 2,029 126.00 127.89 125.00 6.55 93.45
2025-11-19 126.21 -1.84% 3.18% 66.90 298.90 16,111 127.98 128.99 125.02 29.97 70.03
2025-11-18 128.58 6.19% 7.50% 79.15 -46.48 48,482 120.02 129.00 120.00 95.33 4.67
2025-11-17 121.09 0.57% 1.98% 56.21 303.64 13,638 120.51 122.89 120.50 24.69 75.31
2025-11-14 120.40 -2.23% 3.32% 60.09 -61.46 1,874 123.99 123.99 120.01 9.82 90.18
2025-11-13 123.15 1.79% 4.18% 100.00 302.26 1,059 121.00 123.98 119.01 83.29 16.71
2025-11-12 120.98 0.07% 1.64% 100.00 -55.96 2,225 121.00 121.00 119.05 98.97 1.03
2025-11-11 120.89 0.48% 2.93% 49.09 297.92 5,062 119.00 120.95 117.51 98.26 1.74
2025-11-10 120.31 1.09% 2.54% 42.18 -56.14 2,360 118.02 121.00 118.00 76.99 23.01
2025-11-07 119.01 0.10% 2.52% 45.81 296.76 5,177 118.89 121.00 118.02 33.22 66.78
2025-11-06 118.89 1.53% 2.45% 45.41 -58.74 14,292 118.00 119.87 117.00 65.86 34.14
2025-11-05 117.10 -3.25% 3.37% 19.10 296.52 5,129 121.00 121.00 117.06 1.01 98.99
2025-11-04 121.03 -0.39% 1.62% 55.72 -62.32 1,436 121.00 122.00 120.05 50.28 49.72
2025-11-03 121.50 1.51% 0.41% 59.16 304.38 2,345 121.99 122.00 121.50 0.00 100.00
2025-10-31 119.69 0.05% 2.25% 42.78 -61.38 5,010 119.90 122.00 119.32 13.81 86.19
2025-10-30 119.63 -2.86% 7.54% 35.57 300.76 63,285 125.50 127.00 118.10 17.19 82.81
2025-10-29 123.15 2.63% 5.92% 59.90 -61.50 22,277 120.00 124.98 118.00 73.78 26.22
2025-10-28 120.00 0.07% 1.63% 13.70 307.80 6,563 120.02 121.00 119.06 48.45 51.55
2025-10-27 119.92 -0.73% 0.86% 5.30 -67.80 1,563 120.02 120.02 119.00 90.21 9.79
2025-10-24 120.80 -1.19% 1.86% 5.68 307.64 8,783 121.50 123.00 120.75 2.22 97.78
2025-10-23 122.25 0.20% 2.67% 5.56 -66.04 12,692 121.00 123.20 120.00 70.31 29.69
2025-10-22 122.00 0.03% 1.40% 0.80 310.54 14,675 122.00 122.70 121.01 58.58 41.42
2025-10-21 121.96 -2.28% 3.05% 10.43 -66.54 5,277 124.50 124.85 121.15 21.89 78.11
2025-10-17 124.81 -0.41% 4.05% 14.29 310.46 7,535 126.00 127.00 122.06 55.67 44.33
2025-10-16 125.33 -1.23% 2.29% 18.68 -60.84 11,073 128.00 128.00 125.14 6.65 93.35
2025-10-15 126.89 -0.04% 1.57% 15.53 311.50 8,127 126.95 127.98 126.00 44.95 55.05
2025-10-14 126.94 0.46% 2.40% 13.77 -57.72 18,659 127.00 128.00 125.00 64.67 35.33
2025-10-13 126.36 -1.06% 3.81% 2.16 311.60 7,506 128.00 128.00 123.30 65.11 34.89
2025-10-10 127.71 0.08% 5.58% 1.45 -58.88 5,150 128.00 129.00 122.18 81.09 18.91
2025-10-09 127.61 -1.77% 3.92% 0.00 314.30 18,927 129.95 131.98 127.00 12.25 87.75
2025-10-08 129.91 -0.47% 9.73% 0.00 -59.08 12,769 131.00 132.90 121.11 74.64 25.36
2025-10-07 130.52 -0.21% 2.61% 28.02 318.90 6,501 131.00 133.00 129.62 26.63 73.37
2025-10-06 130.79 -2.70% 5.14% 20.82 -57.86 86,212 134.70 134.70 128.11 40.67 59.33
2025-10-03 134.42 -0.39% 2.99% 24.14 319.44 17,251 135.00 135.95 132.00 61.27 38.73
2025-10-02 134.94 -0.60% 2.26% 41.45 -50.60 10,618 136.00 136.00 133.00 64.66 35.34
2025-10-01 135.76 1.53% 5.98% 47.30 320.48 50,580 133.98 139.90 132.00 47.60 52.40
2025-09-30 133.72 -2.04% 3.76% 29.19 -48.96 35,449 136.00 138.00 133.00 14.40 85.60
2025-09-29 136.51 -1.64% 3.70% 39.90 316.40 54,367 139.91 140.00 135.00 30.20 69.80 50.00|21.10.2025
2025-09-26 138.79 1.56% 5.93% 69.45 -43.38 110,061 138.00 143.00 135.00 47.37 52.63
2025-09-25 136.66 0.28% 3.64% 50.66 320.96 18,855 136.28 138.89 134.01 54.30 45.70
2025-09-24 136.28 -0.74% 1.74% 56.14 -47.64 8,655 137.01 138.37 136.00 11.82 88.18
2025-09-23 137.30 -0.35% 3.70% 57.14 320.20 101,764 139.98 140.00 135.00 46.00 54.00
2025-09-22 137.78 0.66% 5.22% 78.52 -45.60 73,900 136.99 141.00 134.00 54.00 46.00
2025-09-19 136.88 0.19% 5.19% 44.46 321.16 18,656 138.79 138.87 132.02 70.95 29.05
2025-09-18 136.62 0.56% 3.24% 27.39 -47.40 56,791 139.48 139.48 135.10 34.70 65.30
2025-09-17 135.86 -0.70% 3.39% 65.99 320.64 39,122 138.00 138.75 134.20 36.48 63.52
2025-09-16 136.82 1.18% 2.65% 72.78 -48.92 21,237 138.69 138.69 135.11 47.77 52.23
2025-09-15 135.23 -1.67% 3.06% 63.81 322.56 21,561 138.00 139.13 135.00 5.57 94.43
2025-09-12 137.53 -2.11% 5.54% 72.39 -52.10 203,670 143.00 143.80 136.25 16.95 83.05
2025-09-11 140.50 8.08% 9.84% 90.25 327.16 337,210 130.01 142.79 130.00 82.10 17.90
2025-09-10 130.00 1.56% 3.15% 59.14 -46.16 32,220 127.03 131.00 127.00 75.00 25.00
2025-09-09 128.00 -1.40% 3.47% 50.17 306.16 3,500 126.10 130.48 126.10 43.37 56.63
2025-09-08 129.82 0.05% 1.91% 54.78 -50.16 17,235 129.50 130.50 128.05 72.24 27.76
2025-09-05 129.76 3.41% 6.02% 63.08 309.80 29,289 127.30 132.00 124.50 70.13 29.87
2025-09-04 125.48 -2.00% 2.80% 30.31 -50.28 30,144 128.00 128.50 125.00 13.71 86.29
2025-09-03 128.04 0.05% 3.07% 51.03 301.24 16,139 126.01 129.88 126.01 52.46 47.54
2025-09-02 127.97 -0.84% 1.68% 35.05 -45.16 12,101 129.80 129.80 127.65 14.88 85.12
2025-09-01 129.05 1.47% 1.48% 36.31 301.10 11,503 129.90 129.90 128.00 55.26 44.74
2025-08-29 127.18 -0.64% 1.82% 11.38 -43.00 18,403 128.70 129.00 126.70 20.87 79.13
2025-08-28 128.00 0.03% 3.88% 37.68 297.36 4,977 127.52 129.90 125.05 60.82 39.18
2025-08-27 127.96 -1.27% 3.80% 23.10 -41.36 38,651 131.95 131.95 127.12 17.39 82.61
2025-08-26 129.60 -0.68% 1.92% 36.03 297.28 18,049 130.01 131.99 129.50 4.02 95.98
2025-08-25 130.49 0.30% 3.31% 32.13 -38.08 12,592 128.24 132.49 128.24 52.94 47.06
2025-08-22 130.10 0.85% 2.71% 44.52 299.06 42,280 129.00 132.50 129.00 31.43 68.57
2025-08-21 129.00 -1.85% 1.57% 32.81 -38.86 17,703 131.02 131.02 129.00 0.00 100.00
2025-08-20 131.43 0.29% 3.04% 54.41 296.86 28,112 131.65 132.00 128.10 85.38 14.62
2025-08-19 131.05 -1.15% 2.72% 27.01 -34.00 21,094 131.05 132.00 128.51 72.78 27.22
2025-08-18 132.57 1.29% 2.84% 61.61 296.10 11,517 133.00 133.80 130.10 66.75 33.25
2025-08-15 130.88 -0.22% 1.77% 48.78 -30.96 6,138 131.00 131.80 129.51 59.82 40.18
2025-08-13 131.17 0.07% 3.83% 51.12 292.72 21,115 129.00 132.90 128.00 64.69 35.31
2025-08-12 131.08 -2.24% 4.60% 42.77 -30.38 50,679 135.98 135.98 130.00 18.06 81.94
2025-08-11 134.08 2.68% 3.44% 58.97 292.54 55,324 132.00 135.50 131.00 68.44 31.56
2025-08-08 130.58 -0.37% 10.51% 34.48 -24.38 28,959 133.99 133.99 121.25 73.23 26.77
2025-08-07 131.06 0.04% 2.31% 20.63 285.54 42,676 131.04 133.00 130.00 35.33 64.67
2025-08-06 131.01 -0.96% 4.62% 23.43 -23.42 25,920 134.00 136.00 130.00 16.83 83.17
2025-08-05 132.28 -0.54% 2.20% 23.72 285.44 10,821 133.00 134.00 131.12 40.27 59.73
2025-08-04 133.00 0.95% 2.87% 15.90 -20.88 29,543 132.00 133.99 130.25 73.53 26.47
2025-08-01 131.75 -2.23% 4.39% 31.96 286.88 27,376 135.50 135.50 129.80 34.21 65.79
2025-07-31 134.76 0.21% 3.94% 46.75 -23.38 19,663 136.99 137.20 132.00 53.08 46.92
2025-07-30 134.48 -0.88% 5.26% 36.28 292.90 20,911 138.00 138.00 131.10 48.98 51.02
2025-07-29 135.67 -2.79% 3.50% 32.94 -23.94 60,269 140.00 140.00 135.26 8.65 91.35
2025-07-28 139.56 2.59% 4.92% 58.00 295.28 235,134 139.89 143.84 137.10 36.50 63.50
2025-07-25 136.04 0.49% 2.96% 56.66 -16.16 27,393 135.90 139.00 135.00 26.00 74.00
2025-07-24 135.38 -1.64% 4.46% 29.21 288.24 76,156 139.97 139.97 134.00 23.12 76.88
2025-07-23 137.64 -1.69% 4.02% 23.98 -17.48 19,758 141.99 141.99 136.50 20.77 79.23
2025-07-22 140.00 1.60% 4.40% 50.27 292.76 121,173 137.80 141.99 136.00 66.78 33.22
2025-07-21 137.80 2.36% 6.77% 33.82 -12.76 92,381 134.62 138.80 130.00 88.64 11.36
2025-07-18 134.62 -5.89% 9.71% 25.55 288.36 126,038 144.00 144.00 131.25 26.43 73.57
2025-07-17 143.04 -4.21% 4.51% 44.83 -19.12 99,851 148.40 148.40 142.00 16.25 83.75
2025-07-16 149.32 6.78% 11.67% 69.12 305.20 446,939 137.00 152.00 136.12 83.12 16.88
2025-07-15 139.84 -6.72% 13.14% 70.95 -6.56 147,756 150.40 152.99 135.22 26.00 74.00
2025-07-14 149.91 -1.87% 6.73% 87.92 286.24 214,727 155.00 157.00 147.10 28.38 71.62
2025-07-11 152.77 4.18% 7.53% 96.05 13.58 1,256,056 161.30 161.30 150.00 24.51 75.49
2025-07-10 146.64 10.00% 0.00% 90.49 291.96 159,212 146.64 146.64 146.64 0.00 100.00
2025-07-09 133.31 10.00% 9.81% 76.54 1.32 651,946 121.40 133.31 121.40 100.00 0.00
2025-07-08 121.19 -1.21% 2.02% 65.23 265.30 96,775 122.94 123.00 120.56 25.82 74.18
2025-07-07 122.67 3.74% 6.61% 66.92 -22.92 239,056 122.00 129.00 121.00 20.88 79.12
2025-07-04 118.25 -1.38% 2.50% 57.47 268.26 64,043 119.75 120.95 118.00 8.47 91.53
2025-07-03 119.91 -1.58% 4.62% 60.25 -31.76 49,816 122.50 124.50 119.00 16.54 83.46
2025-07-02 121.84 4.36% 8.96% 81.49 271.58 186,911 117.50 127.48 117.00 46.18 53.82
2025-07-01 116.75 -0.94% 1.55% 68.91 -27.90 17,344 118.00 118.05 116.25 27.78 72.22
2025-06-30 117.86 1.08% 1.71% 88.23 261.40 84,330 118.50 119.00 117.00 43.00 57.00
2025-06-27 116.60 -0.98% 4.34% 56.97 -25.68 62,861 118.10 120.00 115.01 31.86 68.14
2025-06-26 117.75 3.15% 9.72% 62.66 258.88 57,246 113.01 124.00 113.01 43.13 56.87
2025-06-25 114.15 0.13% 3.38% 44.44 -23.38 10,170 115.99 115.99 112.20 51.46 48.54
2025-06-24 114.00 3.27% 3.64% 39.33 251.68 4,361 110.00 114.00 110.00 100.00 0.00
2025-06-23 110.39 -3.84% 7.75% 0.64 -23.68 17,400 113.00 116.40 108.03 28.20 71.80
2025-06-20 114.80 0.03% 13.24% 53.55 244.46 30,809 105.00 118.90 105.00 70.50 29.50
2025-06-19 114.76 -0.30% 3.01% 47.26 -14.86 12,459 118.00 118.00 114.55 6.08 93.92
2025-06-18 115.10 -0.76% 4.30% 74.94 244.38 27,828 116.00 118.90 114.00 22.45 77.55
2025-06-17 115.98 -0.52% 1.12% 51.99 -14.18 15,702 116.89 117.00 115.70 21.54 78.46
2025-06-16 116.59 1.81% 2.61% 51.22 246.14 8,082 115.20 117.00 114.02 86.24 13.76
2025-06-13 114.52 -0.42% 3.99% 36.98 -12.96 19,226 113.10 116.49 112.02 55.93 44.07
2025-06-12 115.00 3.44% 6.26% 37.49 242.00 23,943 111.51 116.90 110.01 72.42 27.58
2025-06-11 111.18 -3.77% 5.32% 0.00 -12.00 22,280 116.00 116.90 111.00 3.05 96.95
2025-06-10 115.53 -0.67% 2.65% 40.63 234.36 5,738 116.00 116.00 113.00 84.33 15.67
2025-06-05 116.31 -0.77% 3.51% 32.43 -3.30 6,871 117.20 118.00 114.00 57.75 42.25
2025-06-04 117.21 -0.29% 1.29% 41.10 235.92 8,166 118.00 118.00 116.50 47.33 52.67
2025-06-03 117.55 -0.22% 2.38% 16.72 -1.50 14,994 119.80 119.80 117.01 19.35 80.65
2025-06-02 117.81 1.34% 4.04% 14.83 236.60 58,627 118.00 121.99 117.25 11.81 88.19
2025-05-30 116.25 -1.48% 3.45% 54.97 -0.98 17,201 119.00 120.00 116.00 6.25 93.75
2025-05-29 118.00 0.07% 3.24% 74.04 233.48 23,749 121.00 121.00 117.20 21.05 78.95
2025-05-27 117.92 -4.96% 9.45% 76.22 2.52 32,881 125.99 125.99 115.11 25.83 74.17
2025-05-26 124.08 -1.20% 5.58% 86.62 233.32 64,071 126.00 129.89 123.03 15.31 84.69
2025-05-23 125.59 10.00% 9.21% 84.01 14.84 344,535 125.58 125.59 115.00 100.00 0.00
2025-05-22 114.17 10.00% 5.72% 56.84 236.34 145,653 107.99 114.17 107.99 100.00 0.00
2025-05-21 103.79 2.76% 3.99% 16.76 -8.00 23,761 102.00 103.99 100.00 94.99 5.01
2025-05-20 101.00 -2.22% 10.93% 16.61 215.58 15,114 109.99 111.48 100.50 4.55 95.45
2025-05-19 103.29 -2.26% 9.89% 12.93 -13.58 11,654 110.99 110.99 101.00 22.92 77.08