CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 150.17 6.58% 7.04% 75.77 111.46 765,457 142.00 151.98 141.99 81.88 18.12
2026-04-09 140.90 -1.76% 4.15% 55.34 188.88 511,208 143.00 144.98 139.20 29.41 70.59
2026-04-08 143.43 10.00% 5.45% 71.84 92.92 584,811 143.43 143.43 136.02 100.00 0.00
2026-04-07 130.39 -0.99% 2.23% 55.43 193.94 110,606 130.00 132.59 129.70 23.88 76.12
2026-04-06 131.69 0.13% 3.04% 39.87 66.84 85,116 131.52 133.45 129.51 55.33 44.67
2026-04-03 131.52 -2.49% 3.04% 44.67 196.54 72,676 130.00 133.95 130.00 38.48 61.52
2026-04-02 134.88 -2.51% 3.00% 45.08 66.50 114,077 134.00 135.45 131.50 85.57 14.43
2026-04-01 138.35 5.76% 12.00% 60.09 203.26 240,082 132.00 140.00 125.00 89.00 11.00
2026-03-31 130.82 1.88% 2.68% 39.88 73.44 79,876 131.00 132.00 128.56 65.70 34.30
2026-03-30 128.41 -6.15% 10.35% 42.02 188.20 437,567 136.83 136.83 124.00 34.37 65.63
2026-03-27 136.83 1.76% 8.09% 67.98 68.62 702,625 135.84 142.75 132.06 44.62 55.38
2026-03-26 134.46 -2.26% 3.79% 60.98 205.04 420,406 137.00 137.00 132.00 49.20 50.80
2026-03-25 137.57 3.81% 4.30% 48.83 63.88 293,918 133.01 138.73 133.01 79.72 20.28
2026-03-24 132.52 -2.42% 11.29% 32.10 211.26 521,175 138.90 142.45 128.00 31.28 68.72
2026-03-19 135.81 2.51% 10.05% 41.87 53.78 494,925 131.00 138.00 125.40 82.62 17.38
2026-03-18 132.49 2.20% 3.57% 24.55 217.84 105,836 133.00 134.80 130.15 50.32 49.68
2026-03-17 129.64 -0.60% 4.60% 46.50 47.14 206,540 130.05 134.94 129.00 10.77 89.23
2026-03-16 130.42 -5.57% 8.73% 35.07 212.14 106,164 140.80 140.80 129.50 8.14 91.86
2026-03-13 138.11 -0.93% 2.47% 40.77 48.70 51,714 140.90 140.90 137.50 17.94 82.06
2026-03-12 139.40 0.62% 3.68% 44.09 227.52 1,682,512 138.02 141.00 136.00 68.00 32.00
2026-03-11 138.54 -1.17% 2.17% 47.14 51.28 129,068 140.20 141.00 138.00 18.00 82.00
2026-03-10 140.18 6.90% 3.60% 54.50 225.80 175,541 144.00 144.00 139.00 23.60 76.40
2026-03-09 131.13 -5.57% 8.11% 14.90 54.56 323,859 134.99 135.11 124.97 60.75 39.25
2026-03-06 138.86 -2.62% 5.09% 17.53 207.70 102,396 143.98 143.98 137.00 26.65 73.35
2026-03-05 142.60 0.30% 4.64% 39.58 70.02 540,441 146.00 146.00 139.52 47.53 52.47
2026-03-04 142.17 1.58% 5.88% 34.55 215.18 38,254 138.00 144.00 136.00 77.12 22.88
2026-03-03 139.96 1.49% 10.75% 28.49 69.16 163,834 130.00 143.97 130.00 71.30 28.70
2026-03-02 137.91 -10.00% 7.19% 20.92 210.76 244,645 140.00 147.83 137.91 0.00 100.00
2026-02-27 153.23 -1.93% 5.41% 40.22 65.06 101,164 155.49 156.00 148.00 65.38 34.62
2026-02-26 156.24 4.92% 6.62% 34.07 241.40 262,856 153.50 159.94 150.01 62.74 37.26
2026-02-25 148.92 -2.37% 4.81% 16.51 71.08 89,092 153.00 154.33 147.25 23.59 76.41
2026-02-24 152.53 -1.03% 7.58% 26.78 226.76 98,472 155.49 156.00 145.01 68.43 31.57
2026-02-23 154.11 -2.62% 3.92% 22.56 78.30 113,112 158.00 159.00 153.00 18.50 81.50
2026-02-20 158.26 0.63% 4.48% 23.11 229.92 211,774 156.00 160.90 154.00 61.74 38.26
2026-02-19 157.27 -4.11% 6.69% 16.15 86.60 174,945 165.00 165.48 155.10 20.91 79.09
2026-02-18 164.01 1.35% 3.68% 36.13 227.94 507,745 163.00 169.00 163.00 16.83 83.17
2026-02-17 161.82 0.86% 4.49% 24.37 100.08 441,756 160.00 163.00 156.00 83.14 16.86
2026-02-16 160.44 -2.88% 5.59% 38.30 223.56 490,612 165.00 166.00 157.21 36.75 63.25
2026-02-13 165.20 -2.17% 3.67% 40.50 97.32 566,606 168.98 168.98 163.00 36.79 63.21
2026-02-12 168.87 -1.95% 4.44% 67.65 233.08 864,305 170.00 172.33 165.00 52.80 47.20
2026-02-11 172.23 1.83% 5.16% 79.83 104.66 2,310,260 169.25 177.99 169.25 34.10 65.90
2026-02-10 169.13 -1.23% 3.51% 74.62 239.80 710,740 172.00 173.90 168.00 19.15 80.85
2026-02-09 171.24 3.34% 5.49% 82.09 98.46 2,116,160 167.01 173.00 164.00 80.44 19.56
2026-02-06 165.71 -2.09% 5.82% 63.61 244.02 2,827,207 170.00 173.55 164.00 17.91 82.09
2026-02-04 169.25 6.42% 7.39% 76.43 87.40 3,238,949 159.00 170.75 159.00 87.23 12.77
2026-02-03 159.04 2.26% 3.43% 54.80 251.10 684,840 155.99 160.30 154.99 76.27 23.73
2026-02-02 155.52 -0.58% 1.38% 26.25 66.98 144,854 157.00 157.50 155.35 7.91 92.09
2026-01-30 156.42 0.70% 2.90% 26.25 244.06 318,373 156.00 159.50 155.00 31.56 68.44
2026-01-29 155.33 -2.53% 4.90% 11.94 68.78 473,118 159.02 160.50 153.00 31.07 68.93
2026-01-28 159.37 0.76% 3.82% 54.65 241.88 705,572 158.30 163.00 157.00 39.50 60.50
2026-01-27 158.17 0.11% 2.56% 43.39 76.86 744,707 156.10 159.60 155.61 64.16 35.84
2026-01-26 157.99 -1.25% 2.22% 57.13 239.48 259,047 161.00 161.00 157.50 14.00 86.00
2026-01-23 159.99 -0.56% 2.85% 67.86 76.50 802,970 161.00 161.99 157.50 55.46 44.54
2026-01-22 160.89 -1.97% 4.93% 58.91 243.48 873,327 165.00 168.00 160.11 9.89 90.11
2026-01-21 164.13 3.81% 5.16% 57.75 78.30 2,704,988 157.50 165.18 157.07 87.05 12.95
2026-01-20 158.11 -1.22% 3.31% 41.78 249.96 568,044 162.00 162.30 157.10 19.42 80.58
2026-01-19 160.06 3.07% 4.64% 57.61 66.26 913,258 155.30 162.50 155.30 66.11 33.89
2026-01-16 155.30 1.36% 2.85% 33.95 253.86 287,295 156.00 158.50 154.11 27.11 72.89
2026-01-15 153.22 -2.41% 3.81% 22.38 56.74 311,820 157.01 158.00 152.20 17.59 82.41
2026-01-14 157.00 -2.29% 5.54% 68.85 249.70 512,165 161.90 162.00 153.50 41.18 58.82
2026-01-13 160.68 -0.07% 2.09% 79.94 64.30 588,580 160.00 163.34 160.00 20.36 79.64
2026-01-12 160.80 2.20% 5.72% 82.15 257.06 1,750,283 159.25 165.00 156.07 52.97 47.03
2026-01-09 157.34 -1.99% 3.21% 80.35 64.54 620,596 161.00 161.00 156.00 26.80 73.20
2026-01-08 160.54 -0.75% 4.23% 94.49 250.14 2,534,086 164.00 165.00 158.30 33.43 66.57
2026-01-07 161.76 10.00% 10.79% 90.51 70.94 3,668,498 147.05 161.76 146.01 100.00 0.00
2026-01-06 147.05 -0.01% 1.37% 50.15 252.58 213,972 146.99 147.50 145.50 77.50 22.50
2026-01-05 147.07 1.57% 2.99% 40.91 41.52 605,499 145.00 147.30 143.02 94.63 5.37
2026-01-02 144.80 0.81% 2.09% 30.35 252.62 292,365 144.88 146.50 143.50 43.33 56.67
2026-01-01 143.63 2.21% 3.33% 22.72 36.98 470,661 141.25 145.20 140.52 66.45 33.55
2025-12-31 140.52 -1.55% 2.09% 0.00 250.28 365,136 142.00 142.98 140.05 16.04 83.96
2025-12-30 142.73 -2.91% 5.69% 0.00 30.76 712,844 146.90 148.50 140.50 27.87 72.13
2025-12-29 147.01 -1.98% 2.11% 0.00 254.70 410,890 149.90 150.00 146.90 3.55 96.45
2025-12-26 149.98 -0.24% 1.50% 33.48 39.32 237,335 150.35 151.89 149.65 14.73 85.27
2025-12-24 150.34 -0.50% 1.24% 42.41 260.64 78,519 151.93 151.93 150.07 14.52 85.48
2025-12-23 151.10 -0.30% 0.98% 39.09 40.04 56,332 151.97 151.98 150.51 40.14 59.86
2025-12-22 151.56 -0.39% 1.09% 36.61 262.16 178,601 152.16 152.16 150.52 63.41 36.59
2025-12-19 152.16 -0.50% 1.48% 44.19 40.96 146,510 153.10 154.00 151.76 17.86 82.14
2025-12-18 152.92 0.98% 2.48% 50.12 263.36 370,405 151.06 154.80 151.06 49.73 50.27
2025-12-17 151.44 0.28% 1.43% 17.20 42.48 131,504 152.00 152.45 150.30 53.02 46.98
2025-12-16 151.02 -0.75% 1.45% 6.46 260.40 202,185 152.99 152.99 150.80 10.05 89.95
2025-12-15 152.16 -0.52% 1.32% 48.10 41.64 160,297 154.00 154.00 152.00 8.00 92.00
2025-12-12 152.95 0.15% 1.32% 57.83 262.68 117,024 153.90 154.00 152.00 47.50 52.50
2025-12-11 152.72 -0.12% 0.71% 57.10 43.22 126,683 153.35 153.35 152.27 41.67 58.33
2025-12-10 152.91 -0.66% 1.75% 43.58 262.22 208,602 154.88 154.88 152.22 25.94 74.06
2025-12-09 153.92 -0.13% 2.12% 61.79 43.60 223,153 154.50 156.25 153.00 28.31 71.69
2025-12-08 154.12 1.18% 1.80% 54.01 264.24 308,148 152.75 155.50 152.75 49.82 50.18
2025-12-05 152.32 -0.05% 1.90% 40.78 44.00 211,037 153.50 154.89 152.00 11.07 88.93
2025-12-04 152.40 0.11% 0.66% 31.60 260.64 95,663 152.05 153.00 152.00 40.00 60.00
2025-12-03 152.23 -0.82% 1.22% 28.54 44.16 111,207 153.84 153.85 152.00 12.43 87.57
2025-12-02 153.49 0.34% 1.49% 33.59 260.30 295,086 153.10 155.25 152.97 22.81 77.19
2025-12-01 152.97 -0.51% 0.84% 32.18 46.68 301,958 153.10 153.99 152.71 20.31 79.69
2025-11-28 153.75 0.50% 1.12% 64.46 259.26 85,426 153.00 154.71 153.00 43.86 56.14
2025-11-27 152.98 -0.73% 1.64% 59.59 48.24 140,981 154.25 155.00 152.50 19.20 80.80
2025-11-26 154.10 -0.05% 2.20% 72.50 257.72 152,584 154.62 155.60 152.25 55.22 44.78
2025-11-25 154.17 -0.37% 2.95% 56.49 50.48 706,767 155.15 158.39 153.85 7.05 92.95
2025-11-24 154.75 0.29% 2.44% 74.91 257.86 353,289 154.90 157.00 153.26 39.84 60.16
2025-11-21 154.31 1.31% 4.37% 73.81 51.64 680,358 152.30 157.99 151.38 44.33 55.67
2025-11-20 152.31 0.11% 1.99% 61.76 256.98 216,183 152.90 153.50 150.50 60.33 39.67
2025-11-19 152.14 -0.22% 1.18% 55.58 47.64 83,634 153.00 153.80 152.00 7.78 92.22
2025-11-18 152.48 -0.71% 2.20% 33.54 256.64 173,864 154.00 154.90 151.56 27.55 72.45
2025-11-17 153.57 1.09% 3.25% 51.46 48.32 439,024 152.95 155.90 150.99 52.55 47.45
2025-11-14 151.91 0.13% 1.39% 34.92 258.82 76,040 151.71 153.16 151.06 40.48 59.52
2025-11-13 151.71 0.18% 1.28% 26.33 45.00 69,926 151.05 152.98 151.05 34.20 65.80
2025-11-12 151.43 -0.18% 1.73% 20.61 258.42 84,725 150.55 153.16 150.55 33.72 66.28
2025-11-11 151.71 -1.86% 3.11% 15.01 44.44 218,582 154.07 156.00 151.30 8.72 91.28
2025-11-10 154.58 0.78% 2.21% 51.93 258.98 251,466 154.00 156.50 153.11 43.36 56.64
2025-11-07 153.38 0.01% 1.47% 61.47 50.18 79,261 152.51 154.75 152.51 38.84 61.16
2025-11-06 153.37 -0.66% 1.88% 58.87 256.58 72,011 154.39 155.87 153.00 12.89 87.11
2025-11-05 154.39 -0.32% 1.62% 52.75 50.16 148,879 156.00 156.50 154.00 15.60 84.40
2025-11-04 154.88 -1.57% 2.60% 55.57 258.62 608,677 157.02 158.51 154.50 9.48 90.52
2025-11-03 157.35 2.00% 5.18% 61.05 51.14 689,247 155.10 161.98 154.00 41.98 58.02
2025-10-31 154.26 2.15% 3.87% 39.17 263.56 439,886 152.00 157.89 152.00 38.37 61.63
2025-10-30 151.01 -0.30% 2.48% 1.90 44.96 181,077 152.50 153.99 150.26 20.11 79.89
2025-10-29 151.46 -1.48% 2.32% 1.77 257.06 423,396 154.00 154.51 151.00 13.11 86.89
2025-10-28 153.73 0.10% 3.62% 25.25 45.86 391,425 155.00 157.50 152.00 31.45 68.55
2025-10-27 153.58 -0.92% 5.55% 22.02 261.60 429,832 155.00 160.43 152.00 18.74 81.26
2025-10-24 155.00 -0.73% 2.60% 49.91 45.56 162,652 157.00 158.00 154.00 25.00 75.00
2025-10-23 156.14 -1.56% 3.25% 30.88 264.44 273,016 159.05 159.06 154.05 41.72 58.28
2025-10-22 158.62 -0.65% 1.90% 34.17 47.84 292,153 160.55 161.00 158.00 20.67 79.33
2025-10-21 159.65 1.20% 2.22% 68.76 269.40 381,398 158.00 161.50 158.00 47.14 52.86
2025-10-20 157.75 -0.42% 2.30% 57.35 49.90 389,435 159.70 160.50 156.89 23.82 76.18
2025-10-17 158.41 2.19% 5.57% 55.13 265.60 758,909 155.15 161.01 152.51 69.41 30.59
2025-10-16 155.02 -4.71% 6.78% 51.55 51.22 836,587 162.68 163.90 153.50 14.62 85.38
2025-10-15 162.69 -0.51% 10.48% 69.26 258.82 3,815,565 165.00 177.10 160.30 14.23 85.77
2025-10-14 163.52 10.00% 9.22% 59.34 66.56 2,669,119 150.00 163.52 149.71 100.00 0.00
2025-10-13 148.65 -2.89% 3.54% 8.74 260.48 381,675 152.20 152.20 146.99 31.86 68.14
2025-10-10 153.07 -1.25% 2.60% 12.12 36.82 295,184 153.81 155.95 152.00 27.09 72.91
2025-10-09 155.01 0.61% 2.60% 13.04 269.32 455,699 154.10 158.00 154.00 25.25 74.75
2025-10-08 154.07 0.25% 2.64% 3.84 40.70 454,961 154.00 154.99 151.01 76.88 23.12
2025-10-07 153.68 -2.99% 4.65% 33.42 267.44 722,656 158.01 159.90 152.80 12.39 87.61
2025-10-06 158.42 -1.72% 2.79% 42.39 39.92 418,119 162.00 162.00 157.60 18.64 81.36
2025-10-03 161.20 -0.11% 1.03% 47.85 276.92 292,100 161.38 161.85 160.20 60.61 39.39
2025-10-02 161.38 -0.72% 1.43% 52.62 45.48 211,438 163.30 163.30 161.00 16.52 83.48
2025-10-01 162.55 -0.54% 2.24% 46.51 277.28 318,869 164.25 164.87 161.25 35.91 64.09
2025-09-30 163.44 3.09% 5.57% 40.07 47.82 1,204,467 159.13 168.00 159.13 48.59 51.41
2025-09-29 158.54 -1.02% 2.53% 8.31 279.06 449,462 161.50 161.99 158.00 13.53 86.47
2025-09-26 160.18 -0.90% 2.51% 8.48 38.02 474,876 163.25 163.25 159.25 23.25 76.75
2025-09-25 161.64 0.52% 1.39% 20.89 282.34 525,856 161.01 163.25 161.01 28.13 71.87
2025-09-24 160.81 -1.59% 2.18% 12.29 40.94 543,561 163.50 164.00 160.50 8.86 91.14
2025-09-23 163.41 -1.73% 2.74% 24.29 280.68 761,781 167.00 167.00 162.55 19.33 80.67
2025-09-22 166.28 -0.35% 1.51% 56.37 46.14 339,336 167.50 168.50 166.00 11.20 88.80
2025-09-19 166.87 -0.86% 2.39% 45.80 286.42 465,723 168.50 168.94 165.00 47.46 52.54
2025-09-18 168.31 0.69% 1.20% 63.72 47.32 325,623 167.00 169.01 167.00 65.17 34.83
2025-09-17 167.16 -0.42% 1.01% 60.03 289.30 315,117 167.87 168.50 166.82 20.24 79.76
2025-09-16 167.87 0.39% 1.07% 66.61 45.02 256,528 167.25 168.48 166.70 65.73 34.27
2025-09-15 167.22 1.05% 1.97% 44.90 290.72 309,794 165.48 168.74 165.48 53.37 46.63
2025-09-12 165.48 -1.22% 2.42% 25.70 43.72 489,045 168.99 169.00 165.00 12.00 88.00
2025-09-11 167.52 0.78% 2.37% 26.98 287.24 895,651 166.23 170.00 166.06 37.06 62.94
2025-09-10 166.23 0.27% 1.09% 32.13 47.80 552,242 166.05 166.80 165.00 68.33 31.67
2025-09-09 165.78 -0.02% 2.37% 27.38 284.66 505,095 168.00 168.00 164.11 42.93 57.07
2025-09-08 165.81 -1.31% 2.91% 41.74 46.90 654,401 169.00 169.80 165.00 16.87 83.13
2025-09-05 168.01 -0.45% 1.25% 53.00 284.72 328,625 169.50 169.60 167.50 24.29 75.71
2025-09-04 168.77 -1.01% 3.07% 66.67 51.30 461,895 171.00 172.95 167.80 18.84 81.16
2025-09-03 170.49 1.06% 1.07% 52.30 286.24 352,841 170.60 171.44 169.62 47.80 52.20
2025-09-02 168.71 -0.01% 2.32% 31.15 54.74 477,985 170.00 171.90 168.00 18.21 81.79
2025-09-01 168.72 0.95% 2.03% 22.70 282.68 399,097 167.01 169.50 166.12 76.92 23.08
2025-08-29 167.14 -0.29% 1.85% 8.97 54.76 396,019 167.66 169.89 166.80 11.00 89.00
2025-08-28 167.63 0.65% 2.56% 5.48 279.52 380,112 166.00 170.25 166.00 38.35 61.65
2025-08-27 166.55 -2.09% 3.58% 41.70 55.74 383,368 170.10 171.75 165.81 12.46 87.54
2025-08-26 170.10 -1.06% 1.77% 54.10 277.36 331,550 172.00 172.90 169.90 6.67 93.33
2025-08-25 171.93 -1.82% 3.74% 59.93 62.84 714,699 174.99 176.98 170.60 20.85 79.15
2025-08-22 175.12 -1.07% 4.77% 68.54 281.02 1,442,557 178.75 182.30 174.00 13.49 86.51
2025-08-21 177.02 -4.40% 7.78% 74.72 69.22 3,537,639 185.48 189.97 176.25 5.61 94.39
2025-08-20 185.17 7.75% 9.91% 96.28 284.82 6,258,211 172.50 189.04 172.00 77.29 22.71
2025-08-19 171.85 2.65% 4.40% 82.28 85.52 1,991,050 168.10 175.50 168.10 50.68 49.32
2025-08-18 167.41 1.23% 2.73% 59.16 258.18 566,969 166.49 168.99 164.50 64.81 35.19
2025-08-15 165.37 1.29% 2.40% 49.03 76.64 419,007 164.49 167.94 164.00 34.77 65.23
2025-08-13 163.27 1.36% 2.48% 43.11 254.10 661,239 161.90 164.99 161.00 56.89 43.11
2025-08-12 161.08 -0.57% 1.46% 36.83 72.44 381,626 162.02 162.95 160.60 20.43 79.57
2025-08-11 162.01 -0.85% 2.82% 55.49 249.72 547,899 163.89 165.99 161.44 12.53 87.47
2025-08-08 163.40 -1.24% 2.45% 60.36 74.30 258,127 166.00 167.00 163.00 10.00 90.00
2025-08-07 165.45 -0.05% 2.30% 86.00 252.50 680,878 166.00 169.00 165.20 6.58 93.42
2025-08-06 165.54 0.72% 2.03% 53.58 78.40 446,550 165.00 168.35 165.00 16.12 83.88
2025-08-05 164.35 0.87% 3.64% 55.43 252.68 1,040,424 162.50 167.90 162.00 39.83 60.17
2025-08-04 162.94 1.12% 2.91% 42.17 76.02 439,174 161.25 163.99 159.35 77.37 22.63
2025-08-01 161.14 -0.46% 3.16% 30.44 249.86 226,202 163.00 163.00 158.00 62.80 37.20
2025-07-31 161.89 0.47% 1.99% 33.33 72.42 296,070 162.51 163.23 160.05 57.86 42.14
2025-07-30 161.13 -2.26% 6.32% 47.58 251.36 1,166,735 165.50 167.99 158.01 31.26 68.74
2025-07-29 164.85 0.97% 7.14% 79.90 70.90 1,606,437 164.00 172.49 161.00 33.51 66.49
2025-07-28 163.26 -0.74% 1.71% 52.94 258.80 237,474 165.50 165.78 163.00 9.35 90.65
2025-07-25 164.48 0.09% 2.07% 57.00 67.72 163,317 164.00 167.40 164.00 14.12 85.88
2025-07-24 164.34 -0.02% 2.37% 37.79 261.24 265,648 166.00 166.98 163.11 31.78 68.22
2025-07-23 164.38 1.73% 3.11% 47.14 67.44 252,050 162.94 168.00 162.94 28.46 71.54
2025-07-22 161.59 0.30% 1.86% 19.88 261.32 183,142 162.00 163.00 160.02 52.68 47.32
2025-07-21 161.10 -1.09% 2.55% 20.44 61.86 157,977 165.00 165.00 160.90 4.88 95.12
2025-07-18 162.88 -0.46% 1.60% 19.98 260.34 153,973 165.00 165.00 162.40 18.46 81.54
2025-07-17 163.64 -1.69% 3.70% 21.35 65.42 650,910 167.02 167.99 162.00 27.38 72.62
2025-07-16 166.46 0.91% 2.45% 23.25 261.86 288,814 163.00 167.00 163.00 86.50 13.50
2025-07-15 164.96 -1.59% 2.80% 6.02 71.06 249,687 167.99 168.69 164.10 18.74 81.26
2025-07-14 167.62 0.34% 1.55% 19.23 258.86 370,667 169.85 170.00 167.40 8.46 91.54
2025-07-11 167.06 -1.19% 2.44% 12.24 76.38 418,440 169.07 170.00 165.95 27.41 72.59
2025-07-10 169.07 -0.06% 1.97% 10.17 257.74 261,333 171.88 171.88 168.56 15.36 84.64
2025-07-09 169.17 -1.19% 3.17% 45.54 80.40 375,710 173.90 173.90 168.55 11.59 88.41
2025-07-08 171.20 -1.13% 2.64% 58.95 257.94 606,234 174.00 175.00 170.50 15.56 84.44
2025-07-07 173.15 0.52% 1.22% 66.86 84.46 601,218 173.50 174.50 172.39 36.02 63.98
2025-07-04 172.26 -0.17% 1.38% 66.86 261.84 194,797 173.49 173.49 171.12 48.10 51.90
2025-07-03 172.55 -1.98% 4.05% 51.02 82.68 751,871 177.00 178.88 171.91 9.18 90.82
2025-07-02 176.04 3.29% 4.69% 72.44 262.42 1,655,500 170.95 178.49 170.50 69.34 30.66
2025-07-01 170.44 1.03% 2.34% 82.15 89.66 616,470 170.48 173.00 169.04 35.35 64.65
2025-06-30 168.70 -0.18% 2.32% 52.40 251.22 381,282 170.98 172.35 168.45 6.41 93.59
2025-06-27 169.00 0.53% 2.05% 51.54 86.18 387,466 169.79 171.45 168.00 28.99 71.01
2025-06-26 168.11 -2.39% 3.88% 50.06 251.82 724,994 173.55 174.00 167.50 9.38 90.62
2025-06-25 172.22 1.99% 2.95% 52.23 84.40 567,591 171.00 173.99 169.00 64.53 35.47
2025-06-24 168.86 9.25% 5.60% 44.49 260.04 813,890 161.00 170.02 161.00 87.14 12.86
2025-06-23 154.56 -7.45% 7.24% 0.00 77.68 589,873 162.06 163.00 152.00 23.27 76.73
2025-06-20 167.00 -0.53% 2.36% 0.00 231.44 360,178 167.99 169.00 165.10 48.72 51.28
2025-06-19 167.89 -0.11% 3.72% 0.00 102.56 591,709 171.00 172.70 166.51 22.29 77.71
2025-06-18 168.07 -1.55% 2.08% 14.06 233.22 384,172 170.71 171.49 167.99 2.29 97.71
2025-06-17 170.71 -0.98% 3.25% 21.75 102.92 548,545 173.99 174.50 169.01 30.97 69.03
2025-06-16 172.40 -1.81% 5.10% 26.10 238.50 1,337,925 175.00 179.90 171.17 14.09 85.91
2025-06-13 175.57 -3.27% 7.19% 31.48 106.30 1,278,548 174.56 179.00 167.00 71.42 28.58
2025-06-12 181.50 -2.25% 4.84% 40.71 244.84 1,425,408 186.03 189.30 180.56 10.76 89.24
2025-06-11 185.68 1.58% 2.71% 57.41 118.16 1,308,254 184.99 190.00 184.99 13.77 86.23
2025-06-10 182.80 0.71% 3.22% 19.09 253.20 1,208,939 183.87 187.86 182.00 13.65 86.35
2025-06-05 181.52 0.29% 4.15% 25.89 112.40 1,007,260 182.01 188.00 180.51 13.48 86.52
2025-06-04 180.99 -0.06% 2.00% 52.80 250.64 581,103 182.99 184.00 180.40 16.39 83.61
2025-06-03 181.09 -1.39% 3.80% 40.55 111.34 536,262 185.50 186.89 180.05 15.20 84.80
2025-06-02 183.64 -0.45% 3.83% 46.65 250.84 1,191,355 185.00 190.00 183.00 9.14 90.86
2025-05-30 184.47 -2.22% 5.17% 65.63 116.44 2,147,449 190.45 192.99 183.50 10.22 89.78
2025-05-29 188.66 1.15% 4.86% 79.70 252.50 1,613,334 185.00 194.00 185.00 40.67 59.33
2025-05-27 186.51 3.57% 7.51% 79.22 124.82 3,179,070 180.90 192.45 179.00 55.84 44.16
2025-05-26 180.08 -2.71% 3.62% 77.30 248.20 1,301,390 184.10 185.55 179.06 15.72 84.28
2025-05-23 185.09 0.10% 6.91% 100.00 111.96 3,630,065 186.00 194.90 182.30 22.14 77.86
2025-05-22 184.90 5.00% 10.06% 98.62 258.22 5,591,643 176.30 193.71 176.00 50.25 49.75
2025-05-21 176.10 1.21% 3.45% 93.10 111.58 1,759,428 176.00 180.00 174.00 35.00 65.00
2025-05-20 174.00 0.92% 7.54% 95.09 240.62 5,369,526 172.55 183.90 171.00 23.26 76.74
2025-05-19 172.42 2.61% 5.83% 96.29 107.38 4,437,348 173.00 176.00 166.30 63.09 36.91
2025-05-16 168.03 10.00% 10.55% 96.47 237.46 2,912,058 152.85 168.03 152.00 100.00 0.00
2025-05-15 152.75 -0.29% 3.29% 69.12 98.60 500,176 152.98 155.00 150.07 54.36 45.64
2025-05-14 153.20 -0.83% 5.29% 55.71 206.90 1,004,050 158.98 159.00 151.01 27.41 72.59
2025-05-13 154.48 8.62% 10.95% 52.55 99.50 1,838,323 144.98 156.44 141.00 87.31 12.69
2025-05-12 142.22 10.00% 1.59% 53.69 209.46 564,703 142.22 142.22 140.00 100.00 0.00
2025-05-09 129.29 5.61% 12.82% 53.37 74.98 1,285,313 123.01 132.00 117.00 81.93 18.07
2025-05-08 122.42 -9.33% 17.27% 40.64 183.60 1,305,701 136.56 142.50 121.51 4.34 95.66
2025-05-07 135.01 -7.92% 7.52% 45.47 61.24 1,352,155 132.55 141.90 131.97 30.61 69.39
2025-05-06 146.63 -3.13% 8.90% 45.64 208.78 1,484,571 155.00 158.99 146.00 4.85 95.15
2025-05-05 151.37 10.00% 10.89% 48.33 84.48 2,235,610 139.00 151.37 136.50 100.00 0.00
2025-05-02 137.61 10.00% 6.67% 26.38 218.26 1,178,930 132.45 137.61 129.00 100.00 0.00
2025-04-30 125.10 -7.00% 10.11% 0.00 56.96 2,112,785 133.00 133.80 121.51 29.21 70.79
2025-04-29 134.52 -4.09% 12.41% 16.13 193.24 1,775,685 145.00 145.00 128.99 34.54 65.46
2025-04-28 140.25 -7.52% 11.13% 19.42 75.80 512,482 152.70 153.25 137.90 15.31 84.69
2025-04-25 151.65 -1.01% 3.81% 34.99 204.70 443,015 154.00 155.50 149.80 32.46 67.54
2025-04-24 153.19 -4.26% 4.63% 41.07 98.60 549,478 155.01 157.99 151.00 31.33 68.67
2025-04-23 160.01 -0.09% 4.62% 77.63 207.78 1,539,454 163.49 164.50 157.23 38.24 61.76
2025-04-22 160.15 3.18% 4.87% 61.96 112.24 1,261,666 155.75 162.55 155.00 68.21 31.79
2025-04-21 155.22 -0.35% 1.99% 21.45 208.06 481,350 157.00 157.00 153.94 41.83 58.17
2025-04-18 155.77 -0.07% 1.84% 66.00 102.38 251,780 156.50 158.00 155.15 21.75 78.25
2025-04-17 155.88 0.24% 3.59% 73.95 209.16 322,634 155.00 158.50 153.01 52.28 47.72
2025-04-16 155.50 -0.47% 5.50% 50.61 102.60 1,190,631 155.08 163.00 154.50 11.76 88.24
2025-04-15 156.23 -1.18% 2.88% 58.64 208.40 648,981 158.20 160.00 155.52 15.85 84.15
2025-04-14 158.10 0.32% 2.86% 35.77 104.06 694,933 160.00 162.00 157.50 13.33 86.67
2025-04-11 157.59 2.85% 8.42% 31.37 212.14 2,003,731 151.05 163.73 151.01 51.73 48.27
2025-04-10 153.22 1.40% 2.82% 20.03 103.04 778,419 155.44 157.00 152.70 12.09 87.91