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 78.96 2.55% 7.55% 48.98 -86.58 4,898 83.89 83.89 78.00 16.29 83.71
2026-04-09 77.00 -5.44% 12.45% 63.22 244.50 1,100 74.61 83.90 74.61 25.73 74.27
2026-04-08 81.43 3.67% 13.47% 72.04 -90.50 2,062 82.95 82.95 73.10 84.58 15.42
2026-04-07 78.55 1.16% 10.17% 77.46 253.36 3,517 78.00 82.63 75.00 46.52 53.48
2026-04-06 77.65 0.00% 10.47% 57.29 -96.26 151 72.51 80.10 72.51 67.55 32.45
2026-04-03 77.65 -1.96% 14.99% 42.47 251.56 2,398 79.50 81.99 71.30 59.38 40.62
2026-04-02 79.20 8.94% 21.17% 42.08 -96.26 1,198 76.97 79.97 66.00 94.49 5.51
2026-04-01 72.70 -3.25% 12.86% 43.94 254.66 1,382 80.15 80.15 71.02 18.38 81.62
2026-03-31 75.14 9.17% 8.16% 53.60 -109.26 2,646 75.00 75.71 70.00 90.02 9.98
2026-03-30 68.83 -7.47% 20.99% 46.21 259.54 1,661 79.85 81.00 66.95 13.37 86.63
2026-03-27 74.39 -9.49% 16.03% 66.94 -121.88 19,368 75.00 85.90 74.03 3.03 96.97
2026-03-26 82.19 -2.18% 14.10% 93.27 270.66 9,581 84.50 89.00 78.00 38.09 61.91
2026-03-25 84.02 9.82% 13.58% 100.00 -106.28 14,601 80.90 84.16 74.10 98.61 1.39
2026-03-24 76.51 5.13% 22.23% 100.00 274.32 7,285 79.00 80.06 65.50 75.62 24.38
2026-03-19 72.78 2.55% 7.78% 100.00 -121.30 3,193 77.70 77.70 72.09 12.31 87.69
2026-03-18 70.97 10.00% 9.00% 100.00 266.86 20,964 70.97 70.97 65.11 100.00 0.00
2026-03-17 64.52 10.01% 0.00% 100.00 -124.92 1,438 64.52 64.52 64.52 0.00 100.00
2026-03-16 58.65 10.00% 0.00% 74.86 253.96 1,080 58.65 58.65 58.65 0.00 100.00
2026-03-13 53.32 0.00% 10.66% 48.48 -136.66 192 53.00 58.65 53.00 5.73 94.27
2026-03-12 53.32 10.01% 0.81% 39.27 243.30 1,133 53.00 53.32 52.89 100.00 0.00
2026-03-11 48.47 10.01% 5.83% 17.78 -136.66 5,451 47.99 48.47 45.80 100.00 0.00
2026-03-10 44.06 0.00% 2.54% 0.00 233.60 212 46.80 47.99 46.80 0.00 100.00
2026-03-09 44.06 -10.01% 8.94% 0.00 -145.48 803 48.00 48.00 44.06 0.00 100.00
2026-03-06 48.96 -9.17% 9.69% 0.00 233.60 2,624 53.21 53.21 48.51 9.57 90.43
2026-03-05 53.90 -7.67% 13.09% 30.11 -135.68 2,620 54.10 59.97 53.03 12.52 87.48
2026-03-04 58.38 -9.43% 15.46% 41.36 243.48 2,668 64.46 66.98 58.01 4.12 95.88
2026-03-03 64.46 0.00% 12.91% 92.48 -126.72 247 65.50 65.50 58.01 86.23 13.77
2026-03-02 64.46 0.00% 14.64% 41.78 255.64 299 58.15 66.50 58.01 75.92 24.08
2026-02-27 64.46 0.00% 0.45% 27.58 -126.72 514 66.70 67.00 66.70 0.00 100.00
2026-02-26 64.46 7.59% 22.04% 27.58 255.64 12,036 65.80 65.90 54.00 87.90 12.10
2026-02-25 59.91 -0.61% 21.60% 0.00 -126.72 520 65.97 65.97 54.25 48.27 51.73
2026-02-24 60.28 0.00% 17.78% 5.85 246.54 28 56.01 65.97 56.01 42.86 57.14
2026-02-23 60.28 -9.01% 14.97% 12.75 -125.98 1,120 68.98 68.98 60.00 3.13 96.88
2026-02-20 66.25 -7.81% 7.48% 11.96 246.54 4,525 69.51 69.51 64.67 32.64 67.36
2026-02-19 71.86 0.00% 3.51% 16.94 -114.04 72 74.38 74.38 71.86 0.00 100.00
2026-02-18 71.86 -5.30% 11.01% 14.95 257.76 636 77.73 77.73 70.02 23.90 76.10
2026-02-17 75.88 1.29% 5.36% 19.64 -114.04 1,318 75.88 75.88 72.02 100.00 0.00
2026-02-16 74.91 1.78% 6.48% 30.99 265.80 828 77.73 77.73 73.00 40.34 59.66
2026-02-13 73.60 -8.87% 13.66% 17.79 -115.98 5,267 77.02 82.97 73.00 6.02 93.98
2026-02-12 80.76 0.00% 10.16% 23.06 263.18 26 77.05 84.88 77.05 46.15 53.85
2026-02-11 80.76 -2.17% 10.51% 21.13 -101.66 2,320 85.98 85.98 77.80 36.21 63.79
2026-02-10 82.55 -0.46% 11.68% 49.21 263.18 1,824 82.83 84.90 76.02 73.52 26.48
2026-02-09 82.93 3.60% 10.52% 42.53 -98.08 1,412 80.00 83.00 75.10 99.08 0.92
2026-02-06 80.05 -4.74% 10.62% 28.49 263.94 3,193 88.50 88.50 80.00 0.60 99.40
2026-02-04 84.03 -3.95% 10.62% 45.69 -103.84 7,002 85.00 88.50 80.00 47.42 52.58
2026-02-03 87.49 -1.29% 12.43% 45.48 271.90 2,544 88.00 90.00 80.05 74.76 25.24
2026-02-02 88.63 7.00% 7.76% 32.33 -96.92 2,707 86.99 90.00 83.52 78.87 21.13
2026-01-30 82.83 -3.66% 12.36% 39.26 274.18 3,544 88.90 89.89 80.00 28.61 71.39
2026-01-29 85.98 -3.19% 6.72% 46.47 -108.52 2,579 83.21 88.80 83.21 49.55 50.45
2026-01-28 88.81 3.62% 9.09% 44.47 280.48 3,439 90.00 90.00 82.50 84.12 15.88
2026-01-27 85.71 -3.98% 7.39% 38.13 -102.86 6,908 90.21 90.21 84.00 27.53 72.47
2026-01-26 89.26 -9.25% 22.23% 48.60 274.28 95,405 104.01 108.20 88.52 3.76 96.24
2026-01-23 98.36 10.00% 11.14% 56.94 -95.76 8,328 92.00 98.36 88.50 100.00 0.00
2026-01-22 89.42 1.59% 3.39% 27.40 292.48 432 88.01 90.99 88.01 47.22 52.78
2026-01-21 88.02 -4.48% 7.08% 11.86 -113.64 622 94.23 94.23 88.00 0.32 99.68
2026-01-20 92.15 0.00% 11.22% 25.51 289.68 99 85.40 94.98 85.40 70.71 29.29
2026-01-19 92.15 2.41% 2.99% 48.81 -105.38 1,812 90.01 92.70 90.01 79.58 20.42
2026-01-16 89.98 -5.59% 16.24% 51.94 289.68 2,172 98.00 99.99 86.02 28.36 71.64
2026-01-15 95.31 0.00% 7.57% 55.24 -109.72 33 98.00 98.00 91.10 60.61 39.39
2026-01-14 95.31 -6.54% 7.88% 54.91 300.34 832 98.00 102.49 95.00 4.09 95.91
2026-01-13 101.98 1.94% 7.72% 78.95 -109.72 1,323 100.21 104.00 96.55 72.86 27.14
2026-01-12 100.04 7.91% 10.85% 76.55 313.68 11,737 92.71 101.98 92.00 80.56 19.44
2026-01-09 92.71 4.16% 11.14% 64.30 -113.60 9,727 92.80 97.91 88.10 46.99 53.01
2026-01-08 89.01 -4.14% 7.59% 46.58 299.02 2,794 88.30 95.00 88.30 10.59 89.41
2026-01-07 92.85 -0.15% 5.95% 67.91 -121.00 1,482 93.50 93.50 88.25 87.65 12.35
2026-01-06 92.99 2.15% 6.76% 30.84 306.70 474 90.00 93.00 87.11 99.79 0.21
2026-01-05 91.03 0.00% 3.33% 14.13 -120.72 115 93.00 93.00 90.00 33.91 66.09
2026-01-02 91.03 1.69% 6.93% 29.49 302.78 694 90.00 94.95 88.80 36.31 63.69
2026-01-01 89.52 0.00% 7.72% 20.24 -120.72 113 88.10 94.90 88.10 21.24 78.76
2025-12-31 89.52 -1.65% 11.34% 12.82 299.76 3,760 88.00 97.98 88.00 15.24 84.76
2025-12-30 91.02 -6.45% 11.91% 36.50 -120.72 3,580 96.00 98.00 87.57 33.07 66.93
2025-12-29 97.30 -1.42% 10.98% 40.34 302.76 2,482 92.02 99.88 90.00 73.89 26.11
2025-12-26 98.70 2.42% 4.99% 41.86 -108.16 365 95.25 100.00 95.25 72.60 27.40
2025-12-24 96.37 0.00% 6.20% 40.37 305.56 150 101.00 101.00 95.10 21.33 78.67
2025-12-23 96.37 -6.47% 10.71% 37.43 -112.82 3,897 100.05 102.67 92.74 36.57 63.43
2025-12-22 103.04 6.10% 14.42% 59.62 305.56 2,538 99.99 103.10 90.11 99.53 0.47
2025-12-19 97.12 -4.08% 7.26% 34.88 -99.48 2,316 99.00 103.00 96.03 15.63 84.37
2025-12-18 101.25 -0.65% 2.91% 58.68 293.72 462 102.00 102.00 99.12 74.03 25.97
2025-12-17 101.91 1.84% 3.03% 55.87 -91.22 417 99.00 102.00 99.00 96.88 3.12
2025-12-16 100.07 -1.49% 10.10% 43.31 295.04 1,309 109.00 109.00 99.00 10.70 89.30
2025-12-15 101.58 1.54% 4.98% 27.42 -94.90 964 98.10 102.99 98.10 71.16 28.84
2025-12-12 100.04 -0.01% 1.00% 23.73 298.06 1,203 101.00 101.00 100.00 3.99 96.01
2025-12-11 100.05 -0.20% 1.00% 10.43 -97.98 1,080 100.00 101.00 100.00 5.00 95.00
2025-12-10 100.25 -0.94% 2.47% 10.56 298.08 3,223 101.02 102.50 100.03 8.90 91.10
2025-12-09 101.20 0.50% 3.79% 41.24 -97.58 988 102.00 104.00 100.20 26.32 73.68
2025-12-08 100.70 -4.04% 4.00% 39.91 299.98 2,551 103.00 104.00 100.00 17.48 82.52
2025-12-05 104.94 1.14% 2.91% 32.07 -98.58 6,749 103.50 106.00 103.00 64.66 35.34
2025-12-04 103.76 -8.01% 3.72% 29.03 308.46 12,153 106.00 106.00 102.20 41.05 58.95
2025-12-03 112.80 0.00% 6.41% 44.21 -100.94 11 106.01 112.80 106.01 100.00 0.00
2025-12-02 112.80 7.27% 8.42% 51.68 326.54 223 105.10 113.95 105.10 87.00 13.00
2025-12-01 105.16 0.00% 9.13% 56.10 -100.94 185 108.00 114.86 105.25 0.00 100.00
2025-11-28 105.16 -8.40% 9.33% 47.44 311.26 444 105.00 114.80 105.00 1.58 98.42
2025-11-27 114.80 0.00% 0.00% 77.43 -100.94 55 110.00 110.00 110.00 100.00 0.00
2025-11-26 114.80 0.00% 4.35% 78.49 330.54 8 114.80 114.80 110.01 100.00 0.00
2025-11-25 114.80 2.38% 9.16% 71.16 -100.94 636 105.20 114.84 105.20 99.53 0.47
2025-11-24 112.13 9.42% 9.98% 56.36 330.54 3,410 102.50 112.73 102.50 94.13 5.87
2025-11-21 102.48 -3.77% 16.67% 22.90 -106.28 3,832 106.49 112.00 96.00 40.50 59.50
2025-11-20 106.49 1.37% 3.81% 16.61 311.24 322 105.00 109.00 105.00 37.27 62.73
2025-11-19 105.05 0.84% 6.60% 45.13 -98.26 751 111.98 111.98 105.05 0.00 100.00
2025-11-18 104.18 -1.81% 5.76% 40.60 308.36 1,583 109.99 109.99 104.00 3.03 96.97
2025-11-17 106.10 -3.04% 8.79% 37.32 -100.00 1,812 106.00 109.88 101.00 57.45 42.55
2025-11-14 109.43 0.40% 5.51% 42.33 312.20 247 113.78 115.00 108.99 7.29 92.71
2025-11-13 108.99 -7.28% 9.42% 41.29 -93.34 2,523 110.25 115.99 106.00 29.92 70.08
2025-11-12 117.55 9.35% 12.62% 63.69 311.32 9,817 112.00 118.25 105.00 94.71 5.29
2025-11-11 107.50 -1.41% 6.05% 0.00 -76.22 1,075 113.49 113.49 107.02 7.44 92.56
2025-11-10 109.04 -3.70% 15.89% 0.00 291.22 1,111 124.00 124.00 107.00 11.97 88.03
2025-11-07 113.23 0.00% 12.91% 100.00 -73.14 99 108.05 122.00 108.05 37.37 62.63
2025-11-06 113.23 0.00% 4.85% 100.00 299.60 208 118.90 119.00 113.50 0.00 100.00
2025-11-05 113.23 0.00% 4.43% 30.10 -73.14 93 114.90 119.99 114.90 0.00 100.00
2025-11-04 113.23 0.00% 2.72% 30.10 299.60 117 113.00 113.00 110.01 100.00 0.00
2025-11-03 113.23 0.00% 10.57% 61.88 -73.14 92 122.95 122.95 111.20 17.39 82.61
2025-10-31 113.23 1.87% 4.09% 47.00 299.60 330 114.50 114.50 110.00 71.82 28.18
2025-10-30 111.15 0.00% 5.56% 39.45 -73.14 155 112.00 114.00 108.00 52.26 47.74
2025-10-29 111.15 -4.16% 9.86% 40.27 295.44 6,759 117.00 117.00 106.50 44.28 55.72
2025-10-28 115.98 0.00% 7.27% 42.75 -73.14 153 118.00 118.00 110.00 74.51 25.49
2025-10-27 115.98 5.23% 5.25% 36.93 305.10 570 116.00 116.01 110.22 99.47 0.53
2025-10-24 110.22 -3.51% 8.18% 3.78 -73.14 262 119.00 119.00 110.00 2.29 97.71
2025-10-23 114.23 0.00% 3.48% 8.59 293.58 157 119.00 119.00 115.00 0.00 100.00
2025-10-22 114.23 0.18% 5.25% 54.33 -65.12 552 119.90 119.99 114.00 3.80 96.20
2025-10-21 114.03 -3.36% 11.07% 32.44 293.58 1,535 115.01 123.90 111.55 20.07 79.93
2025-10-20 118.00 -1.83% 1.69% 56.63 -65.52 601 120.00 120.00 118.00 0.00 100.00
2025-10-17 120.20 0.17% 6.14% 50.23 301.52 340 121.00 121.00 114.00 88.53 11.47
2025-10-16 120.00 0.15% 8.59% 49.88 -61.12 1,000 124.88 124.88 115.00 50.60 49.40
2025-10-15 119.82 5.98% 4.27% 49.55 301.12 1,327 122.00 122.00 117.00 56.37 43.63
2025-10-14 113.06 -7.15% 14.50% 33.46 -61.48 332 126.00 126.00 110.04 18.98 81.02
2025-10-13 121.76 6.18% 10.47% 56.77 287.60 3,241 113.14 124.99 113.14 72.76 27.24
2025-10-10 114.67 -4.50% 14.75% 0.00 -44.08 2,435 115.10 124.00 108.06 41.48 58.52
2025-10-09 120.07 0.00% 3.30% 0.00 273.42 121 124.79 124.79 120.80 0.00 100.00
2025-10-08 120.07 0.00% 0.00% 49.50 -33.28 1 0.00 0.00 0.00 100.00 0.00
2025-10-07 120.07 0.00% 4.17% 48.26 273.42 103 120.00 125.00 120.00 0.97 99.03
2025-10-06 120.07 0.00% 0.00% 48.26 -33.28 100 120.07 120.07 120.07 0.00 100.00
2025-10-03 120.07 -4.83% 5.42% 38.49 273.42 1,402 120.01 126.50 120.00 1.07 98.93
2025-10-02 126.16 0.00% 5.00% 63.38 -33.28 12 126.16 126.16 120.15 100.00 0.00
2025-10-01 126.16 4.97% 5.83% 61.17 285.60 918 127.00 127.00 120.00 88.02 11.98
2025-09-30 120.19 -0.26% 4.16% 45.93 -33.28 2,105 120.01 125.00 120.01 3.61 96.39
2025-09-29 120.50 0.00% 0.00% 51.40 273.66 42 120.50 120.50 120.50 0.00 100.00
2025-09-26 120.50 -2.54% 8.17% 26.55 -32.66 1,157 129.80 129.80 120.00 5.10 94.90
2025-09-25 123.64 0.00% 1.60% 49.35 273.66 14 127.00 127.00 125.00 0.00 100.00
2025-09-24 123.64 -0.27% 8.59% 40.38 -26.38 515 123.67 124.99 115.10 86.41 13.59
2025-09-23 123.98 2.67% 10.85% 41.20 273.66 1,178 129.70 129.70 117.01 54.92 45.08
2025-09-22 120.76 0.38% 8.33% 27.86 -25.70 960 129.99 129.99 120.00 7.60 92.40
2025-09-19 120.30 -5.28% 8.33% 32.95 267.22 4,235 130.00 130.00 120.00 3.00 97.00
2025-09-18 127.00 2.57% 5.79% 65.82 -26.62 3,659 128.00 128.00 121.00 85.71 14.29
2025-09-17 123.82 -2.43% 8.33% 43.08 280.62 543 127.00 130.00 120.00 38.12 61.88
2025-09-16 126.91 0.00% 4.96% 80.99 -32.98 53 127.00 127.00 121.00 98.11 1.89
2025-09-15 126.91 0.11% 2.42% 61.97 286.80 2,411 127.00 127.00 124.00 97.01 2.99
2025-09-12 126.77 1.19% 10.43% 75.07 -32.98 783 120.10 127.00 115.00 98.08 1.92
2025-09-11 125.28 0.92% 4.34% 51.78 286.52 1,035 125.94 129.50 124.11 21.74 78.26
2025-09-10 124.14 -0.46% 6.17% 42.42 -35.96 1,844 125.90 127.40 120.00 55.97 44.03
2025-09-09 124.71 -0.06% 7.44% 65.35 284.24 217 130.00 130.00 121.00 41.01 58.99
2025-09-08 124.79 -0.83% 2.89% 66.00 -34.82 451 126.00 126.10 122.56 62.97 37.03
2025-09-05 125.84 2.02% 1.61% 77.02 284.40 1,130 126.00 126.00 124.00 92.04 7.96
2025-09-04 123.35 -1.34% 3.67% 66.20 -32.72 632 124.00 127.00 122.50 18.83 81.17
2025-09-03 125.03 0.00% 4.41% 100.00 279.42 331 127.90 127.90 122.50 46.83 53.17
2025-09-02 125.03 2.30% 10.78% 100.00 -29.36 1,503 118.25 131.00 118.25 53.16 46.84
2025-09-01 122.22 0.00% 2.46% 9.26 279.42 3 125.00 125.00 122.00 0.00 100.00
2025-08-29 122.22 0.27% 11.73% 56.19 -34.98 6,437 122.35 134.08 120.00 15.77 84.23
2025-08-28 121.89 0.12% 2.16% 53.96 279.42 880 123.00 123.10 120.50 53.41 46.59
2025-08-27 121.74 0.00% 0.00% 56.56 -35.64 100 118.10 118.10 118.10 100.00 0.00
2025-08-26 121.74 0.45% 5.91% 49.30 279.12 3,164 120.00 121.80 115.00 99.12 0.88
2025-08-25 121.19 -7.69% 18.49% 48.30 -35.64 26,662 139.00 140.00 118.15 13.91 86.09
2025-08-22 131.28 9.98% 9.42% 78.05 278.02 35,886 124.00 131.31 120.00 99.74 0.26
2025-08-21 119.37 -0.56% 6.84% 36.98 -15.46 483 117.00 125.00 117.00 29.61 70.39
2025-08-20 120.04 1.31% 0.83% 34.88 254.20 1,241 121.00 121.00 120.00 4.03 95.97
2025-08-19 118.49 -2.99% 5.21% 18.43 -14.12 1,597 118.98 121.00 115.01 58.11 41.89
2025-08-18 122.14 0.00% 4.24% 19.67 251.10 161 118.00 123.00 118.00 82.61 17.39
2025-08-13 122.14 1.58% 1.65% 59.90 -6.82 1,014 121.99 123.00 121.00 57.00 43.00
2025-08-12 120.24 -1.28% 4.58% 48.72 251.10 2,175 122.20 125.50 120.00 4.37 95.63
2025-08-11 121.80 -1.00% 5.77% 57.04 -10.62 410 127.98 127.98 121.00 11.46 88.54
2025-08-08 123.03 -1.58% 9.01% 62.67 254.22 1,621 132.99 132.99 122.00 9.38 90.62
2025-08-07 125.00 -2.34% 8.87% 69.57 -8.16 7,521 132.98 135.00 124.00 9.09 90.91
2025-08-06 128.00 8.19% 4.95% 85.54 258.16 14,903 124.00 130.14 124.00 65.15 34.85
2025-08-05 118.31 -2.02% 3.29% 32.09 -2.16 501 121.99 121.99 118.10 5.39 94.61
2025-08-04 120.75 1.50% 5.57% 40.98 238.78 1,597 125.00 127.00 120.30 6.70 93.30
2025-08-01 118.97 0.82% 7.63% 31.50 2.72 520 123.00 127.00 118.00 10.77 89.23
2025-07-31 118.00 0.00% 0.82% 17.34 235.22 325 122.00 123.00 122.00 0.00 100.00
2025-07-30 118.00 1.72% 5.87% 17.34 0.78 2,061 117.11 123.99 117.11 12.95 87.05
2025-07-29 116.01 -6.14% 6.47% 15.18 235.22 2,295 116.61 123.50 116.00 0.13 99.87
2025-07-28 123.60 0.43% 14.39% 40.59 -3.20 1,743 127.00 127.00 111.02 78.71 21.29
2025-07-25 123.07 0.00% 14.55% 30.97 250.40 29 129.80 129.80 113.31 58.62 41.38
2025-07-24 123.07 -3.47% 4.06% 20.85 -4.26 465 127.99 127.99 123.00 1.51 98.49
2025-07-23 127.49 0.00% 0.80% 33.11 250.40 4,987 125.99 127.00 125.99 100.00 0.00
2025-07-22 127.49 1.29% 3.64% 22.25 4.58 382 128.00 128.00 123.50 88.74 11.26
2025-07-21 125.87 0.70% 4.35% 57.62 250.40 817 123.06 128.40 123.05 52.75 47.25
2025-07-18 125.00 -0.90% 5.86% 45.67 1.34 1,182 123.00 130.00 122.80 30.54 69.46
2025-07-17 126.13 -3.00% 7.13% 40.93 248.66 2,197 134.99 134.99 126.01 1.32 98.68
2025-07-16 130.03 0.00% 6.54% 60.44 3.60 10 130.00 138.50 130.00 0.00 100.00
2025-07-15 130.03 -2.74% 15.80% 69.33 256.46 6,695 134.00 147.07 127.00 15.10 84.90
2025-07-14 133.70 8.93% 9.76% 78.59 3.60 9,987 123.00 135.01 123.00 89.10 10.90
2025-07-11 122.74 -3.42% 9.84% 51.14 263.80 2,183 134.00 134.00 122.00 6.18 93.82
2025-07-10 127.08 -2.98% 7.20% 63.67 -18.32 2,908 133.00 134.00 125.00 23.11 76.89
2025-07-09 130.99 5.86% 5.47% 70.82 272.48 17,150 129.00 135.00 128.00 42.72 57.28
2025-07-08 123.74 7.59% 16.06% 63.19 -10.50 8,628 109.01 126.51 109.00 84.18 15.82
2025-07-07 115.01 2.99% 3.48% 43.74 257.98 1,915 119.00 119.00 115.00 0.26 99.74
2025-07-04 111.67 -8.38% 10.05% 26.11 -27.96 906 121.06 121.06 110.00 15.12 84.88
2025-07-03 121.88 4.66% 12.35% 51.03 251.30 1,377 115.00 122.97 109.45 91.94 8.06
2025-07-02 116.45 0.03% 6.10% 50.61 -7.54 575 122.00 122.00 114.99 20.87 79.13
2025-07-01 116.42 0.00% 0.74% 66.47 240.44 4 121.89 121.89 121.00 0.00 100.00
2025-06-30 116.42 -0.94% 8.60% 70.61 -7.60 888 117.99 120.00 110.50 62.27 37.73
2025-06-27 117.53 -3.39% 6.16% 49.08 240.44 1,424 112.99 119.95 112.99 65.24 34.76
2025-06-26 121.66 0.00% 3.10% 51.35 -5.38 144 121.67 121.67 118.01 100.00 0.00
2025-06-25 121.66 4.59% 4.23% 49.70 248.70 724 120.99 121.99 117.04 93.37 6.63
2025-06-24 116.32 4.54% 3.38% 51.71 -5.38 890 116.00 119.00 115.11 31.12 68.88
2025-06-23 111.27 2.02% 12.28% 40.27 238.02 1,315 106.86 119.98 106.86 33.61 66.39
2025-06-20 109.07 -7.57% 16.71% 23.08 -15.48 2,032 124.88 124.88 107.00 11.56 88.44
2025-06-19 118.00 -2.48% 9.31% 25.84 233.62 1,074 119.01 128.99 118.00 0.00 100.00
2025-06-18 121.00 -0.66% 1.67% 32.45 2.38 1,093 122.00 122.00 120.00 49.95 50.05
2025-06-17 121.81 5.54% 6.39% 36.30 239.62 846 121.98 124.49 117.01 64.18 35.82
2025-06-16 115.42 0.00% 6.86% 32.58 4.00 247 116.00 122.98 115.08 4.45 95.55
2025-06-13 115.42 -6.90% 14.76% 34.04 226.84 1,906 120.03 128.66 112.11 19.99 80.01
2025-06-12 123.98 -4.59% 6.10% 55.68 4.00 1,946 123.11 130.50 123.00 13.05 86.95
2025-06-11 129.95 0.76% 9.75% 92.59 243.96 1,222 133.90 133.90 122.01 66.78 33.22
2025-06-10 128.97 0.71% 6.56% 91.57 15.94 1,074 131.25 134.00 125.75 39.01 60.99
2025-06-05 128.06 4.17% 11.10% 82.02 242.00 1,814 124.99 130.00 117.01 85.06 14.94
2025-06-04 122.93 0.39% 6.53% 14.16 14.12 602 122.51 128.00 120.15 35.38 64.62
2025-06-03 122.45 0.00% 3.33% 0.00 231.74 91 120.00 123.99 120.00 61.54 38.46
2025-06-02 122.45 -0.49% 2.50% 0.00 13.16 996 123.00 123.00 120.00 81.63 18.37
2025-05-30 123.05 0.00% 12.05% 0.00 231.74 10 116.02 130.00 116.02 50.00 50.00
2025-05-29 123.05 -0.51% 9.52% 4.82 14.36 4,910 123.89 126.00 115.05 73.05 26.95
2025-05-27 123.68 -1.34% 16.51% 4.20 231.74 764 128.94 133.99 115.00 45.68 54.32
2025-05-26 125.36 -0.55% 3.99% 2.72 15.62 1,336 126.06 129.99 125.00 7.19 92.81
2025-05-23 126.05 -0.37% 12.26% 19.88 235.10 357 128.00 128.00 114.02 85.99 14.01
2025-05-22 126.52 -2.94% 12.59% 22.34 17.00 3,152 132.86 132.86 118.00 57.33 42.67
2025-05-21 130.35 0.28% 3.09% 42.08 236.04 1,270 130.86 134.00 129.98 9.21 90.79
2025-05-20 129.98 -1.34% 2.72% 25.55 24.66 2,186 132.00 132.00 128.50 42.27 57.73
2025-05-19 131.74 -4.68% 17.19% 55.68 235.30 7,168 150.00 150.00 128.00 17.01 82.99
2025-05-16 138.21 2.02% 14.74% 70.38 28.18 5,712 136.01 140.00 122.02 90.04 9.96
2025-05-15 135.47 0.27% 3.39% 43.96 248.24 4,815 139.00 139.94 135.35 2.62 97.38
2025-05-14 135.11 1.89% 7.67% 31.67 22.70 812 132.82 142.99 132.81 22.54 77.46
2025-05-13 132.60 -5.77% 12.40% 28.41 247.52 14,076 144.99 144.99 129.00 22.51 77.49
2025-05-12 140.72 9.94% 4.29% 50.93 17.68 10,358 139.00 140.80 135.01 98.62 1.38
2025-05-09 128.00 0.76% 19.96% 50.92 263.76 995 134.49 137.95 115.00 56.68 43.32
2025-05-08 127.04 -9.27% 19.02% 39.68 -7.76 1,973 149.99 149.99 126.02 4.26 95.74
2025-05-07 140.02 -8.99% 11.73% 48.40 261.84 4,240 145.00 154.75 138.50 9.36 90.64
2025-05-06 153.85 0.12% 11.26% 69.37 18.20 14,773 166.00 168.00 151.00 16.77 83.23
2025-05-05 153.67 10.00% 22.22% 64.64 289.50 9,466 139.85 153.67 125.73 100.00 0.00
2025-05-02 139.70 10.00% 3.48% 43.97 17.84 1,854 137.00 139.70 135.00 100.00 0.00
2025-04-30 127.00 -9.93% 6.30% 16.90 261.56 292 135.00 135.00 127.00 0.00 100.00
2025-04-29 141.00 -0.56% 0.00% 30.13 -7.56 1,111 141.00 141.00 141.00 0.00 100.00
2025-04-28 141.79 4.91% 0.71% 21.19 289.56 1,783 141.99 142.00 141.00 79.02 20.98
2025-04-25 135.15 -2.48% 16.23% 4.29 -5.98 414 138.60 144.97 124.73 51.45 48.55
2025-04-24 138.58 -4.43% 7.28% 29.48 276.28 552 137.95 147.99 137.95 6.34 93.66
2025-04-23 145.00 -5.23% 6.90% 35.21 0.88 945 155.00 155.00 145.00 0.00 100.00
2025-04-22 153.00 0.92% 4.01% 47.01 289.12 2,496 156.00 156.00 149.99 50.08 49.92
2025-04-21 151.60 -7.36% 7.72% 46.80 16.88 1,333 160.51 160.51 149.00 22.58 77.42
2025-04-18 163.65 -0.81% 9.93% 52.90 286.32 2,143 164.98 166.00 151.00 84.32 15.68
2025-04-17 164.98 6.60% 17.77% 67.55 40.98 3,166 155.99 165.00 140.10 99.91 0.09
2025-04-16 154.76 0.00% 1.38% 27.61 288.98 103 156.80 157.95 155.80 0.00 100.00
2025-04-15 154.76 0.16% 0.32% 30.85 20.54 1,906 154.51 155.00 154.51 51.00 49.00
2025-04-14 154.51 0.85% 3.92% 48.21 288.98 403 158.99 158.99 153.00 25.31 74.69
2025-04-11 153.21 -5.64% 5.12% 42.15 20.04 585 152.30 160.00 152.20 12.99 87.01
2025-04-10 162.36 4.69% 6.25% 46.67 286.38 223 160.00 165.00 155.30 72.65 27.35