CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 104.68 0.99% 2.30% 22.26 15.74 706,218 104.61 105.98 103.60 45.38 54.62
2026-05-18 103.65 -2.49% 2.90% 48.33 193.62 982,097 105.21 106.00 103.01 21.40 78.60
2026-05-15 106.30 -0.68% 2.72% 55.22 13.68 1,015,290 106.70 108.60 105.72 20.14 79.86
2026-05-14 107.03 1.18% 2.62% 62.07 198.92 1,326,087 107.00 107.75 105.00 73.82 26.18
2026-05-13 105.78 1.81% 4.74% 63.81 15.14 2,554,726 104.60 106.90 102.06 76.86 23.14
2026-05-12 103.90 -9.69% 12.70% 64.01 196.42 8,478,892 115.79 116.70 103.55 2.66 97.34
2026-05-11 115.05 10.00% 12.41% 100.00 11.38 7,796,096 103.00 115.05 102.35 100.00 0.00
2026-05-08 104.59 1.02% 5.94% 92.64 218.72 2,435,757 102.00 107.00 101.00 59.83 40.17
2026-05-07 103.53 3.60% 9.84% 74.28 -9.54 6,799,191 101.00 108.74 99.00 46.51 53.49
2026-05-06 99.93 2.73% 4.11% 70.86 216.60 4,233,246 99.10 101.50 97.49 60.85 39.15
2026-05-05 97.27 2.15% 3.87% 85.77 -16.74 1,169,145 95.01 98.00 94.35 80.00 20.00
2026-05-04 95.22 2.94% 5.85% 83.62 211.28 3,010,424 94.10 99.50 94.00 22.18 77.82
2026-04-30 92.50 -1.03% 3.05% 81.99 -20.84 1,186,663 91.00 92.85 90.10 87.27 12.73
2026-04-29 93.46 -2.97% 5.56% 85.80 205.84 1,682,008 96.89 98.20 93.03 8.32 91.68
2026-04-28 96.32 1.97% 4.65% 89.26 -18.92 4,931,973 96.25 98.50 94.12 50.23 49.77
2026-04-27 94.46 21.01% 1.57% 87.03 211.56 4,743,695 94.46 94.46 93.00 100.00 0.00
2026-04-23 78.06 -0.37% 2.35% 9.95 -22.64 654,430 78.00 78.93 77.12 51.93 48.07
2026-04-22 78.35 0.58% 3.08% 23.33 178.76 929,573 79.00 79.43 77.06 54.43 45.57
2026-04-21 77.90 0.43% 2.18% 43.72 -22.06 540,604 77.80 79.19 77.50 23.67 76.33
2026-04-20 77.57 -2.51% 5.96% 43.96 177.86 1,078,343 78.00 79.95 75.45 47.11 52.89
2026-04-17 79.57 -0.34% 1.95% 57.37 -22.72 408,513 80.55 80.55 79.01 36.36 63.64
2026-04-16 79.84 -5.34% 2.16% 49.20 181.86 1,133,577 81.10 81.44 79.72 6.98 93.02
2026-04-15 84.34 1.54% 2.99% 84.67 -22.18 1,477,191 86.00 86.00 83.50 33.60 66.40
2026-04-14 83.06 4.60% 3.07% 84.22 190.86 1,261,975 81.01 83.50 81.01 82.33 17.67
2026-04-13 79.41 0.48% 5.16% 77.98 -24.74 1,971,382 77.50 81.50 77.50 47.75 52.25
2026-04-10 79.03 1.42% 1.85% 77.53 183.56 504,248 77.95 79.39 77.95 75.00 25.00
2026-04-09 77.92 -2.66% 3.42% 70.99 -25.50 444,856 78.99 79.12 76.50 54.20 45.80
2026-04-08 80.05 7.15% 4.44% 95.26 181.34 1,053,369 79.80 80.53 77.11 85.97 14.03
2026-04-07 74.71 1.21% 3.41% 91.17 -21.24 78,620 73.24 75.50 73.01 68.27 31.73
2026-04-06 73.82 -0.07% 3.31% 60.70 170.66 116,973 74.90 74.90 72.50 55.00 45.00
2026-04-03 73.87 0.24% 5.06% 53.81 -23.02 272,312 71.10 74.70 71.10 76.94 23.06
2026-04-02 73.69 -0.59% 3.31% 40.06 170.76 72,202 72.90 74.50 72.11 66.11 33.89
2026-04-01 74.13 4.85% 6.21% 46.57 -23.38 551,981 71.50 75.94 71.50 59.23 40.77
2026-03-31 70.70 0.80% 2.05% 34.86 171.64 81,130 70.16 71.60 70.16 37.50 62.50
2026-03-30 70.14 -3.05% 3.58% 29.20 -30.24 213,309 72.00 72.00 69.51 25.30 74.70
2026-03-27 72.35 -1.27% 2.77% 58.98 170.52 249,213 73.90 73.90 71.91 22.11 77.89
2026-03-26 73.28 -3.16% 5.56% 68.17 -25.82 505,184 76.85 76.85 72.80 11.85 88.15
2026-03-25 75.67 1.11% 3.27% 62.66 172.38 1,900,428 75.01 77.45 75.00 27.35 72.65
2026-03-24 74.84 2.14% 3.84% 62.00 -21.04 399,430 75.80 75.80 73.00 65.71 34.29
2026-03-19 73.27 -0.39% 2.51% 51.94 170.72 45,455 73.01 73.40 71.60 92.78 7.22
2026-03-18 73.56 3.94% 5.71% 63.81 -24.18 255,734 71.40 74.00 70.00 89.00 11.00
2026-03-17 70.77 0.78% 3.45% 71.85 171.30 103,108 70.00 71.40 69.02 73.53 26.47
2026-03-16 70.22 -4.27% 5.46% 47.86 -29.76 108,235 73.00 73.03 69.25 25.66 74.34
2026-03-13 73.35 0.92% 3.05% 52.10 170.20 56,812 73.00 73.74 71.56 82.11 17.89
2026-03-12 72.68 -0.40% 4.76% 57.25 -23.50 79,826 72.97 74.40 71.02 49.11 50.89
2026-03-11 72.97 2.85% 4.69% 57.12 168.86 197,391 70.48 73.28 70.00 90.55 9.45
2026-03-10 70.95 8.39% 5.51% 46.94 -22.92 185,266 68.25 72.01 68.25 71.81 28.19
2026-03-09 65.46 -7.74% 9.15% 13.02 164.82 282,691 69.00 69.70 63.86 27.40 72.60
2026-03-06 70.95 -2.39% 4.29% 17.00 -33.90 98,278 72.05 73.00 70.00 31.67 68.33
2026-03-05 72.69 3.65% 4.11% 27.05 175.80 499,143 70.90 73.46 70.56 73.45 26.55
2026-03-04 70.13 -0.47% 2.83% 11.32 -30.42 288,685 70.31 71.47 69.50 31.98 68.02
2026-03-03 70.46 -2.14% 7.26% 10.83 170.68 316,883 71.89 74.00 68.99 29.34 70.66
2026-03-02 72.00 -10.00% 4.18% 10.30 -29.76 325,938 75.00 75.01 72.00 0.00 100.00
2026-02-27 80.00 -1.10% 2.22% 27.99 173.76 332,138 79.98 80.75 79.00 57.14 42.86
2026-02-26 80.89 1.80% 4.26% 21.02 -13.76 234,935 80.20 81.25 77.93 89.16 10.84
2026-02-25 79.46 -0.55% 3.27% 3.87 175.54 483,470 81.07 81.07 78.50 37.35 62.65
2026-02-24 79.90 -1.11% 4.85% 26.37 -16.62 198,655 81.89 81.89 78.10 47.49 52.51
2026-02-23 80.80 -2.67% 3.85% 24.13 176.42 216,863 82.98 82.98 79.90 29.22 70.78
2026-02-20 83.02 0.36% 4.36% 42.38 -14.82 278,568 83.01 83.60 80.11 83.38 16.62
2026-02-19 82.72 -3.43% 5.14% 32.44 180.86 239,825 86.33 86.33 82.11 14.46 85.54
2026-02-18 85.66 -1.10% 2.76% 48.13 -15.42 438,810 87.00 87.35 85.00 28.09 71.91
2026-02-17 86.61 2.62% 3.61% 52.43 186.74 1,863,493 85.32 87.55 84.50 69.18 30.82 35.00|17.04.2026
2026-02-16 84.40 -2.07% 7.08% 30.86 -13.52 210,431 86.50 86.85 81.11 57.32 42.68
2026-02-13 86.18 1.96% 3.39% 30.24 182.32 705,400 85.00 86.85 84.00 76.49 23.51
2026-02-12 84.52 -2.75% 4.30% 36.79 -9.96 866,112 87.00 87.10 83.51 28.13 71.87
2026-02-11 86.91 1.02% 2.81% 55.05 179.00 666,928 86.20 88.13 85.72 49.38 50.62
2026-02-10 86.03 -0.16% 1.55% 52.01 -5.18 597,994 86.25 87.00 85.67 27.07 72.93
2026-02-09 86.17 -1.58% 2.90% 53.56 177.24 679,710 88.60 88.60 86.10 2.80 97.20
2026-02-06 87.55 -2.18% 4.93% 44.65 -4.90 876,158 90.15 91.30 87.01 12.59 87.41
2026-02-04 89.50 2.91% 3.84% 57.81 180.00 1,410,854 87.00 90.00 86.67 84.98 15.02
2026-02-03 86.97 0.98% 2.35% 26.77 -1.00 787,770 86.50 88.00 85.98 49.01 50.99
2026-02-02 86.13 0.45% 2.32% 37.54 174.94 220,578 86.00 87.48 85.50 31.82 68.18
2026-01-30 85.74 0.09% 1.70% 32.01 -2.68 1,669,928 86.38 86.59 85.14 41.38 58.62
2026-01-29 85.66 -3.18% 3.48% 22.52 174.16 491,132 88.21 88.31 85.34 10.77 89.23
2026-01-28 88.47 0.01% 2.03% 29.01 -2.84 1,017,020 90.00 90.00 88.21 14.53 85.47
2026-01-27 88.46 -0.90% 1.92% 51.00 179.78 372,863 89.02 89.50 87.81 38.46 61.54
2026-01-26 89.26 1.93% 3.90% 51.92 -2.86 1,649,880 87.95 90.50 87.10 63.53 36.47
2026-01-23 87.57 -0.19% 2.42% 38.77 181.38 531,680 87.74 88.49 86.40 55.98 44.02
2026-01-22 87.74 -2.30% 3.21% 36.11 -6.24 804,009 90.00 90.00 87.20 19.29 80.71
2026-01-21 89.81 -1.23% 3.35% 27.76 181.72 1,054,823 90.48 92.50 89.50 10.33 89.67
2026-01-20 90.93 2.99% 3.55% 27.67 -2.10 1,179,715 88.99 91.50 88.36 81.85 18.15
2026-01-19 88.29 -0.73% 2.24% 26.44 183.96 452,192 88.85 89.98 88.01 14.21 85.79
2026-01-16 88.94 -0.18% 3.39% 31.47 -7.38 683,891 89.85 90.98 88.00 31.54 68.46
2026-01-15 89.10 -0.75% 3.89% 27.52 185.26 1,136,965 90.50 91.00 87.59 44.28 55.72
2026-01-14 89.77 -4.54% 6.37% 59.23 -7.06 1,604,557 94.50 95.00 89.31 8.08 91.92
2026-01-13 94.04 -1.21% 5.73% 80.11 186.60 2,985,515 95.50 98.59 93.25 14.79 85.21
2026-01-12 95.19 2.68% 5.25% 82.75 1.48 3,818,657 92.71 96.30 91.50 76.88 23.12
2026-01-09 92.71 0.42% 4.65% 78.05 188.90 1,822,680 92.01 94.50 90.30 57.38 42.62
2026-01-08 92.32 -1.57% 4.58% 78.17 -3.48 2,114,920 96.00 96.00 91.80 12.38 87.62
2026-01-07 93.79 8.24% 9.31% 85.31 188.12 7,830,067 87.50 94.99 86.90 85.17 14.83
2026-01-06 86.65 0.63% 1.75% 55.56 -0.54 810,246 86.25 87.00 85.50 76.67 23.33
2026-01-05 86.11 -0.84% 3.73% 65.94 173.84 1,186,858 87.75 89.00 85.80 9.69 90.31
2026-01-02 86.84 -0.08% 1.44% 78.55 -1.62 390,863 87.32 88.00 86.75 7.20 92.80
2026-01-01 86.91 0.52% 1.68% 74.86 175.30 206,844 86.51 87.70 86.25 45.52 54.48
2025-12-31 86.46 -0.69% 1.47% 54.72 -1.48 96,599 87.10 87.49 86.22 18.90 81.10
2025-12-30 87.06 0.88% 3.48% 54.72 174.40 1,545,572 86.00 88.99 86.00 35.45 64.55
2025-12-29 86.30 1.77% 4.71% 47.18 -0.28 1,181,827 85.30 88.49 84.51 44.97 55.03
2025-12-26 84.80 -0.08% 1.68% 26.67 172.88 242,720 85.50 85.70 84.28 36.62 63.38
2025-12-24 84.87 -0.28% 2.22% 29.96 -3.28 356,852 85.75 86.25 84.38 26.20 73.80
2025-12-23 85.11 -1.12% 1.35% 28.95 173.02 269,495 86.00 86.15 85.00 9.57 90.43
2025-12-22 86.07 -0.69% 2.64% 35.00 -2.80 353,845 87.35 87.35 85.10 43.11 56.89
2025-12-19 86.67 0.20% 2.60% 27.02 174.94 529,170 86.82 88.49 86.25 18.75 81.25
2025-12-18 86.50 0.59% 2.78% 14.46 -1.60 744,323 86.01 87.50 85.13 57.81 42.19
2025-12-17 85.99 0.10% 2.31% 54.08 174.60 273,004 86.00 87.18 85.21 39.59 60.41
2025-12-16 85.90 -0.38% 1.93% 59.84 -2.62 236,129 86.80 87.35 85.70 12.12 87.88
2025-12-15 86.23 -0.58% 1.83% 61.09 174.42 413,334 87.00 87.40 85.83 25.48 74.52
2025-12-12 86.73 -1.42% 2.32% 60.87 -1.96 271,081 87.98 88.35 86.35 19.00 81.00
2025-12-11 87.98 -1.64% 3.77% 68.88 175.42 958,183 90.30 90.80 87.50 14.55 85.45
2025-12-10 89.45 4.79% 6.45% 86.41 0.54 2,788,900 85.50 90.49 85.01 81.02 18.98
2025-12-09 85.36 1.43% 1.71% 44.78 178.36 300,188 84.90 85.70 84.26 76.39 23.61
2025-12-08 84.16 -0.18% 1.18% 41.51 -7.64 348,442 84.21 84.99 84.00 16.16 83.84
2025-12-05 84.31 -0.62% 1.25% 42.90 175.96 89,732 85.20 85.25 84.20 10.48 89.52
2025-12-04 84.84 -0.28% 1.77% 58.81 -7.34 159,631 85.50 85.50 84.01 55.70 44.30
2025-12-03 85.08 0.66% 1.65% 59.62 177.02 467,238 84.51 85.60 84.21 62.59 37.41
2025-12-02 84.52 -1.46% 1.56% 57.02 -6.86 103,591 85.80 85.80 84.48 3.03 96.97
2025-12-01 85.77 1.16% 2.43% 84.05 175.90 244,970 85.01 85.90 83.86 93.63 6.37
2025-11-28 84.79 -0.04% 2.38% 56.40 -4.36 252,741 85.00 86.00 84.00 39.50 60.50
2025-11-27 84.82 0.75% 1.19% 52.72 173.94 256,150 85.00 85.01 84.01 81.00 19.00
2025-11-26 84.19 -0.23% 4.19% 22.52 -4.30 152,579 84.50 87.00 83.50 19.71 80.29
2025-11-25 84.38 0.40% 1.79% 16.92 172.68 190,999 84.70 85.50 84.00 25.33 74.67
2025-11-24 84.04 -0.18% 0.95% 0.00 -3.92 140,789 84.20 84.80 84.00 5.00 95.00
2025-11-21 84.19 -0.45% 1.55% 15.35 172.00 66,799 84.84 85.00 83.70 37.69 62.31
2025-11-20 84.57 -0.18% 2.31% 44.19 -3.62 160,752 84.70 86.00 84.06 26.29 73.71
2025-11-19 84.72 -0.35% 1.65% 52.57 172.76 130,268 85.80 85.80 84.41 22.30 77.70
2025-11-18 85.02 -0.81% 1.53% 30.82 -3.32 171,301 85.60 86.10 84.80 16.92 83.08
2025-11-17 85.71 -0.35% 1.98% 42.33 173.36 138,846 86.34 87.14 85.45 15.38 84.62
2025-11-14 86.01 0.39% 0.91% 38.46 -1.94 426,653 86.30 86.30 85.52 62.82 37.18
2025-11-13 85.68 0.95% 1.33% 33.12 173.96 179,269 85.15 86.25 85.12 49.56 50.44
2025-11-12 84.87 0.34% 1.55% 15.40 -2.60 1,797,870 84.90 85.35 84.05 63.08 36.92
2025-11-11 84.58 -2.56% 3.45% 4.81 172.34 456,624 86.31 86.90 84.00 20.00 80.00
2025-11-10 86.80 0.49% 2.98% 30.40 -3.18 142,020 86.99 87.75 85.21 62.60 37.40
2025-11-07 86.38 -0.85% 2.32% 41.94 176.78 274,764 88.05 88.05 86.05 16.50 83.50
2025-11-06 87.12 -0.13% 1.26% 50.65 -4.02 108,751 87.30 87.80 86.71 37.62 62.38
2025-11-05 87.23 -0.94% 3.71% 55.37 178.26 300,515 87.05 89.45 86.25 30.63 69.37
2025-11-04 88.06 -4.77% 6.21% 53.37 -3.80 655,735 92.99 92.99 87.55 9.37 90.63
2025-11-03 92.47 2.48% 3.32% 85.94 179.92 1,902,724 90.99 94.01 90.99 49.01 50.99
2025-10-31 90.23 2.45% 5.53% 86.50 5.02 2,340,033 88.40 91.94 87.12 64.52 35.48
2025-10-30 88.07 1.25% 3.29% 74.75 175.44 1,399,744 86.65 89.50 86.65 49.82 50.18
2025-10-29 86.98 1.17% 5.44% 69.66 0.70 1,604,024 86.00 89.59 84.97 43.51 56.49
2025-10-28 85.97 -1.46% 3.95% 71.06 173.26 917,253 87.85 88.89 85.51 13.61 86.39
2025-10-27 87.24 1.47% 6.58% 64.89 -1.32 3,923,907 86.50 90.59 85.00 40.07 59.93
2025-10-24 85.98 3.14% 5.42% 59.22 175.80 4,002,299 83.25 87.50 83.00 66.22 33.78
2025-10-23 83.36 -0.89% 1.75% 50.95 -3.84 497,831 84.48 84.48 83.03 22.76 77.24
2025-10-22 84.11 -0.13% 1.37% 63.57 170.56 305,345 84.05 85.00 83.85 22.61 77.39
2025-10-21 84.22 1.63% 2.61% 47.20 -2.34 273,175 85.50 86.20 84.01 9.59 90.41
2025-10-17 82.87 -2.32% 3.71% 44.54 170.78 1,694,611 84.55 85.35 82.30 18.69 81.31
2025-10-16 84.84 0.17% 2.85% 55.35 -5.04 865,692 85.00 86.38 83.99 35.56 64.44
2025-10-15 84.70 1.74% 2.41% 39.49 174.72 938,663 83.78 85.25 83.24 72.64 27.36
2025-10-14 83.25 0.84% 2.79% 22.45 -5.32 1,597,489 83.78 84.24 81.95 56.77 43.23
2025-10-13 82.56 -2.47% 3.17% 12.98 171.82 818,973 84.21 84.97 82.36 7.66 92.34
2025-10-10 84.65 1.17% 3.37% 16.28 -6.70 632,034 84.89 85.29 82.51 76.98 23.02
2025-10-09 83.67 -0.64% 2.42% 0.00 176.00 1,313,323 84.25 85.00 82.99 33.83 66.17
2025-10-08 84.21 -2.49% 3.75% 18.38 -8.66 726,958 86.00 86.95 83.81 12.74 87.26
2025-10-07 86.36 -1.13% 2.76% 24.44 177.08 325,369 87.06 87.88 85.52 35.59 64.41
2025-10-06 87.35 -0.91% 1.64% 20.65 -4.36 908,525 87.70 88.45 87.02 23.08 76.92
2025-10-03 88.15 -0.63% 6.83% 40.09 179.06 1,396,832 88.54 93.48 87.50 10.87 89.13
2025-10-02 88.71 -0.93% 2.13% 33.82 -2.76 516,989 89.80 90.00 88.12 31.38 68.62
2025-10-01 89.54 1.36% 1.64% 32.90 180.18 558,237 88.60 89.75 88.30 85.52 14.48
2025-09-30 88.34 -0.60% 1.95% 18.47 -1.10 392,091 88.90 89.74 88.02 18.60 81.40
2025-09-29 88.87 -2.08% 3.66% 33.21 177.78 1,411,789 91.52 91.74 88.50 11.42 88.58
2025-09-26 90.76 1.51% 3.93% 47.63 -0.04 1,523,718 89.25 91.51 88.05 78.32 21.68
2025-09-25 89.41 -1.91% 3.89% 65.50 181.56 1,810,139 91.70 91.84 88.40 29.36 70.64
2025-09-24 91.15 -1.13% 3.15% 79.48 -2.74 1,476,085 92.49 92.94 90.10 36.97 63.03
2025-09-23 92.19 -0.82% 4.00% 90.31 185.04 1,186,345 93.47 94.38 90.75 39.67 60.33
2025-09-22 92.95 1.47% 4.35% 100.00 -0.66 3,001,425 92.44 96.00 92.00 23.75 76.25
2025-09-19 91.60 0.57% 5.12% 84.14 186.56 4,113,995 91.30 95.40 90.75 18.28 81.72
2025-09-18 91.08 5.62% 8.34% 75.62 -3.36 5,434,468 86.49 92.87 85.72 74.97 25.03
2025-09-17 86.23 0.29% 2.82% 36.21 185.52 1,200,177 86.00 87.40 85.00 51.25 48.75
2025-09-16 85.98 0.13% 1.05% 22.15 -13.06 222,981 86.00 86.40 85.50 53.33 46.67
2025-09-15 85.87 1.06% 1.46% 17.86 185.02 446,025 84.97 85.99 84.75 90.32 9.68
2025-09-12 84.97 -1.45% 2.54% 31.34 -13.28 632,081 86.10 86.90 84.75 10.23 89.77
2025-09-11 86.22 -0.83% 2.21% 50.26 183.22 580,398 87.85 87.89 85.99 12.11 87.89
2025-09-10 86.94 -0.29% 1.49% 62.06 -10.78 262,963 87.01 87.80 86.51 33.33 66.67
2025-09-09 87.19 -1.50% 3.27% 66.90 184.66 663,096 89.00 89.34 86.51 24.03 75.97
2025-09-08 88.52 -0.66% 3.03% 79.84 -10.28 1,756,217 90.20 91.00 88.32 7.46 92.54
2025-09-05 89.11 2.17% 2.90% 91.41 187.32 2,137,458 87.50 89.75 87.22 74.70 25.30
2025-09-04 87.22 1.20% 2.32% 57.65 -9.10 1,590,811 86.35 88.35 86.35 43.50 56.50
2025-09-03 86.19 0.74% 1.69% 61.40 183.54 916,465 85.55 87.00 85.55 44.14 55.86
2025-09-02 85.56 0.39% 1.18% 51.28 -11.16 426,213 85.15 86.00 85.00 56.00 44.00
2025-09-01 85.23 -0.46% 1.51% 62.98 182.28 662,966 85.88 85.88 84.60 49.22 50.78
2025-08-29 85.62 0.32% 2.37% 67.29 -11.82 741,260 85.35 86.01 84.02 80.40 19.60
2025-08-28 85.35 -1.47% 3.39% 49.17 183.06 561,006 86.15 87.90 85.02 11.46 88.54
2025-08-27 86.62 1.65% 4.30% 64.16 -12.36 3,213,629 85.60 89.28 85.60 27.72 72.28
2025-08-26 85.21 -0.29% 2.89% 46.10 185.60 1,043,529 85.46 87.35 84.90 12.65 87.35
2025-08-25 85.46 1.87% 3.82% 39.70 -15.18 1,321,333 83.90 86.90 83.70 55.00 45.00
2025-08-22 83.89 -0.07% 1.53% 6.57 186.10 590,800 84.10 84.99 83.71 14.06 85.94
2025-08-21 83.95 -1.76% 3.17% 20.70 -18.32 1,172,703 85.70 85.84 83.20 28.41 71.59
2025-08-20 85.45 0.31% 0.94% 56.33 186.22 452,072 85.50 85.80 85.00 56.25 43.75
2025-08-19 85.19 -0.39% 1.84% 39.87 -15.32 1,150,551 85.50 85.75 84.20 63.87 36.13
2025-08-18 85.52 -1.03% 2.78% 34.77 185.70 692,216 86.85 86.85 84.50 43.40 56.60
2025-08-15 86.41 -1.05% 6.62% 31.61 -14.66 4,448,069 87.00 90.63 85.00 25.04 74.96
2025-08-13 87.33 0.80% 5.29% 60.65 187.48 4,178,542 87.00 91.50 86.90 9.35 90.65
2025-08-12 86.64 2.13% 3.81% 61.75 -12.82 1,107,945 86.49 88.24 85.00 50.62 49.38
2025-08-11 84.83 -1.89% 2.92% 54.83 186.10 644,636 86.22 87.02 84.55 11.34 88.66
2025-08-08 86.46 -1.43% 2.96% 65.11 -16.44 521,233 87.71 88.57 86.02 17.26 82.74
2025-08-07 87.71 -1.80% 4.57% 77.46 189.36 1,949,384 89.95 90.99 87.01 17.59 82.41
2025-08-06 89.32 5.21% 5.43% 79.28 -13.94 2,420,538 85.74 89.65 85.03 92.86 7.14
2025-08-05 84.90 1.22% 3.19% 32.20 192.58 953,974 83.20 85.85 83.20 64.15 35.85
2025-08-04 83.88 0.01% 1.65% 19.88 -22.78 381,171 84.49 84.49 83.12 55.47 44.53
2025-08-01 83.87 -0.07% 2.02% 18.99 190.54 102,216 84.33 84.82 83.14 43.45 56.55
2025-07-31 83.93 0.35% 1.36% 20.67 -22.80 67,611 83.66 84.80 83.66 23.68 76.32
2025-07-30 83.64 -1.69% 2.69% 12.10 190.66 342,748 85.16 85.75 83.50 6.22 93.78
2025-07-29 85.08 -1.48% 2.29% 44.38 -23.38 361,723 86.45 86.84 84.90 9.28 90.72
2025-07-28 86.36 0.45% 0.99% 49.83 193.54 218,857 86.25 86.51 85.66 82.35 17.65
2025-07-25 85.97 -0.14% 2.75% 34.29 -20.82 588,448 86.00 87.85 85.50 20.00 80.00
2025-07-24 86.09 0.07% 0.99% 44.54 192.76 253,580 86.50 86.85 86.00 10.59 89.41
2025-07-23 86.03 -0.50% 1.73% 43.19 -20.58 200,893 86.84 86.99 85.51 35.14 64.86
2025-07-22 86.46 1.18% 2.23% 37.16 192.64 510,503 85.46 87.00 85.10 71.58 28.42
2025-07-21 85.45 -1.07% 2.11% 14.50 -19.72 394,748 86.60 87.00 85.20 13.89 86.11
2025-07-18 86.37 -0.67% 2.90% 37.58 190.62 299,315 87.50 88.49 86.00 14.86 85.14
2025-07-17 86.95 0.56% 1.80% 38.21 -17.88 350,907 86.75 87.75 86.20 48.39 51.61
2025-07-16 86.47 -0.03% 1.89% 17.22 191.78 185,014 86.50 86.94 85.33 70.81 29.19
2025-07-15 86.50 -1.13% 1.95% 43.44 -18.84 251,617 87.98 87.98 86.30 11.90 88.10
2025-07-14 87.49 -0.35% 1.71% 41.11 191.84 245,201 88.05 88.50 87.01 32.21 67.79
2025-07-11 87.80 0.77% 1.78% 41.46 -16.86 300,414 87.14 88.69 87.14 42.58 57.42
2025-07-10 87.13 -0.60% 2.33% 26.37 192.46 442,596 87.70 89.00 86.97 7.88 92.12
2025-07-09 87.66 -1.53% 2.63% 39.26 -18.20 917,784 88.20 89.70 87.40 11.30 88.70
2025-07-08 89.02 2.04% 3.21% 61.06 193.52 635,042 87.89 90.00 87.20 65.00 35.00
2025-07-07 87.24 -1.48% 2.41% 49.92 -15.48 695,930 88.70 89.10 87.00 11.43 88.57
2025-07-04 88.55 -0.29% 2.27% 68.05 189.96 390,163 88.81 89.49 87.50 52.76 47.24
2025-07-03 88.81 -1.67% 5.14% 59.18 -12.86 818,082 91.00 91.37 86.90 42.73 57.27
2025-07-02 90.32 1.22% 2.75% 67.93 190.48 623,536 89.98 91.50 89.05 51.84 48.16
2025-07-01 89.23 2.25% 4.36% 84.55 -9.84 849,407 87.85 91.00 87.20 53.42 46.58
2025-06-30 87.27 0.02% 1.79% 52.28 188.30 226,318 87.89 88.35 86.80 30.32 69.68
2025-06-27 87.25 0.81% 4.00% 50.89 -13.76 429,178 87.49 89.99 86.53 20.81 79.19
2025-06-26 86.55 -1.24% 2.96% 38.52 188.26 830,844 87.65 88.60 86.05 19.61 80.39
2025-06-25 87.64 -0.78% 4.82% 35.02 -15.16 463,349 85.00 89.10 85.00 64.39 35.61
2025-06-24 88.33 8.69% 4.34% 34.21 190.44 608,280 86.00 89.00 85.30 81.89 18.11
2025-06-23 81.27 -6.14% 7.96% 11.18 -13.78 840,359 83.02 85.05 78.78 39.71 60.29
2025-06-20 86.59 -0.45% 3.26% 12.28 176.32 470,146 87.95 88.80 86.00 21.07 78.93
2025-06-19 86.98 -4.16% 6.71% 12.50 -3.14 709,614 91.69 92.30 86.50 8.28 91.72
2025-06-18 90.76 -3.12% 3.98% 9.90 177.10 495,120 94.10 94.10 90.50 7.22 92.78
2025-06-17 93.68 -1.23% 2.13% 11.52 4.42 265,775 95.49 95.49 93.50 9.05 90.95
2025-06-16 94.85 1.84% 4.35% 11.38 182.94 479,274 93.60 96.00 92.00 71.25 28.75
2025-06-13 93.14 -4.08% 4.85% 12.37 6.76 750,205 96.01 96.88 92.40 16.52 83.48
2025-06-12 97.10 -0.14% 2.59% 25.12 179.52 1,163,178 97.90 99.10 96.60 20.00 80.00
2025-06-11 97.24 -7.05% 9.31% 21.23 14.68 2,711,905 105.62 105.62 96.62 6.89 93.11
2025-06-10 104.62 -0.46% 4.33% 33.19 179.80 1,030,925 106.50 108.00 103.52 24.55 75.45
2025-06-05 105.10 -1.28% 4.58% 34.85 29.44 1,016,131 107.40 107.40 102.70 51.06 48.94
2025-06-04 106.46 1.80% 4.18% 39.45 180.76 2,178,615 105.49 108.40 104.05 55.40 44.60
2025-06-03 104.58 1.22% 2.27% 17.14 32.16 693,052 103.65 106.00 103.65 39.57 60.43
2025-06-02 103.32 -2.30% 4.89% 50.08 177.00 1,317,137 106.00 106.99 102.00 26.45 73.55
2025-05-30 105.75 -1.90% 3.42% 67.81 29.64 1,150,694 108.90 109.00 105.40 9.72 90.28
2025-05-29 107.80 -0.03% 2.55% 83.79 181.86 1,288,479 108.51 109.99 107.25 20.07 79.93
2025-05-27 107.83 -0.29% 3.90% 70.03 33.74 5,491,944 108.00 109.10 105.00 69.02 30.98
2025-05-26 108.14 -1.16% 4.36% 63.90 181.92 3,195,240 110.00 112.50 107.80 7.23 92.77
2025-05-23 109.41 5.91% 11.40% 77.48 34.36 9,282,883 102.25 113.63 102.00 63.71 36.29
2025-05-22 103.30 1.57% 3.86% 63.39 184.46 2,591,013 101.60 105.00 101.10 56.41 43.59
2025-05-21 101.70 0.60% 2.95% 73.78 22.14 1,300,362 102.01 103.00 100.05 55.93 44.07
2025-05-20 101.09 -1.92% 5.30% 83.78 181.26 2,895,602 97.00 102.14 97.00 79.57 20.43
2025-05-19 103.07 -1.39% 4.62% 94.64 20.92 2,930,565 106.50 107.24 102.50 12.03 87.97