CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 135.62 8.10% 9.44% 40.75 -11.76 34,271 126.01 137.90 126.01 80.82 19.18
2026-05-18 125.46 -7.58% 8.12% 7.62 283.00 8,728 130.30 132.99 123.00 24.62 75.38
2026-05-15 135.75 1.31% 5.26% 22.77 -32.08 9,840 133.35 138.00 131.11 67.35 32.65
2026-05-14 134.00 -0.67% 0.79% 41.70 303.58 3,224 133.11 134.05 133.00 95.22 4.78
2026-05-13 134.91 -2.09% 4.47% 65.42 -35.58 9,113 139.00 139.99 134.00 15.19 84.81
2026-05-12 137.79 -2.30% 4.38% 70.41 305.40 15,962 142.50 143.00 137.00 13.17 86.83
2026-05-11 141.03 -2.68% 3.56% 80.50 -29.82 17,075 144.89 144.99 140.00 20.64 79.36
2026-05-08 144.92 1.02% 10.39% 96.44 311.88 49,675 144.49 154.00 139.50 37.38 62.62
2026-05-07 143.45 4.62% 5.75% 91.00 -22.04 19,744 137.11 145.00 137.11 80.35 19.65
2026-05-06 137.11 8.83% 10.43% 88.87 308.94 62,581 125.98 138.58 125.49 88.77 11.23
2026-05-05 125.98 -0.65% 2.40% 76.84 -34.72 5,166 126.98 126.98 124.00 66.43 33.57
2026-05-04 126.81 0.43% 3.59% 77.62 286.68 9,142 127.50 130.00 125.50 29.11 70.89
2026-04-30 126.27 2.45% 6.04% 60.92 -33.06 64,155 123.85 129.90 122.50 50.95 49.05
2026-04-29 123.25 -1.00% 4.12% 44.65 285.60 35,030 124.99 126.00 121.02 44.78 55.22
2026-04-28 124.50 1.56% 1.46% 35.05 -39.10 11,672 123.00 124.79 123.00 83.80 16.20
2026-04-27 122.59 1.18% 2.68% 25.51 288.10 6,052 121.25 124.50 121.25 41.23 58.77
2026-04-23 121.16 -0.61% 4.10% 46.68 -42.92 9,346 121.25 123.88 119.00 44.26 55.74
2026-04-22 121.90 -1.69% 2.99% 71.32 285.24 8,350 122.00 124.88 121.25 17.90 82.10
2026-04-21 123.99 -0.05% 3.96% 87.12 -41.44 18,915 122.15 126.99 122.15 38.02 61.98
2026-04-20 124.05 -2.59% 4.96% 73.65 289.42 41,938 125.00 127.00 121.00 50.83 49.17
2026-04-17 127.35 0.54% 4.00% 87.12 -41.32 36,904 125.00 130.00 125.00 47.00 53.00
2026-04-16 126.66 3.88% 3.97% 82.55 296.02 28,062 124.99 127.90 123.02 74.59 25.41
2026-04-15 121.93 7.14% 8.01% 84.22 -42.70 71,623 115.13 124.35 115.13 73.75 26.25
2026-04-14 113.80 8.76% 10.00% 77.51 286.56 62,882 109.90 115.09 104.63 87.67 12.33
2026-04-13 104.63 -4.41% 12.85% 71.30 -58.96 85,754 102.01 113.98 101.00 27.97 72.03
2026-04-10 109.46 10.00% 9.46% 78.28 268.22 112,963 100.00 109.46 100.00 100.00 0.00
2026-04-09 99.51 -1.90% 3.56% 62.85 -49.30 6,347 101.50 101.50 98.01 42.98 57.02
2026-04-08 101.44 9.53% 5.17% 76.56 248.32 23,994 97.99 101.49 96.50 99.00 1.00
2026-04-07 92.61 -1.44% 2.14% 57.20 -45.44 5,813 92.02 93.99 92.02 29.95 70.05
2026-04-06 93.96 1.48% 2.66% 39.94 230.66 2,366 94.47 94.47 92.02 79.16 20.84
2026-04-03 92.59 -2.43% 8.24% 28.82 -42.74 3,333 98.50 98.50 91.00 21.21 78.79
2026-04-02 94.90 -0.46% 2.67% 32.62 227.92 6,906 95.49 95.49 93.01 76.21 23.79
2026-04-01 95.34 3.46% 3.05% 43.15 -38.12 9,609 96.49 96.87 94.00 46.69 53.31
2026-03-31 92.15 1.01% 4.85% 34.07 228.80 9,185 93.98 94.89 90.50 37.58 62.42
2026-03-30 91.23 -5.68% 10.77% 28.10 -44.50 21,319 95.00 97.49 88.01 33.97 66.03
2026-03-27 96.72 -1.94% 5.11% 62.01 226.96 13,645 99.99 100.00 95.14 32.51 67.49
2026-03-26 98.63 -0.65% 4.54% 43.94 -33.52 17,785 99.00 102.45 98.00 14.16 85.84
2026-03-25 99.28 2.06% 1.97% 51.90 230.78 8,840 98.90 100.85 98.90 19.49 80.51
2026-03-24 97.28 1.29% 10.47% 45.42 -32.22 21,256 104.95 104.95 95.00 22.92 77.08
2026-03-19 96.04 -0.25% 1.67% 30.34 226.78 6,834 95.00 96.38 94.80 78.48 21.52
2026-03-18 96.28 1.40% 2.32% 20.67 -34.70 12,699 95.00 97.00 94.80 67.27 32.73
2026-03-17 94.95 -4.95% 7.97% 44.14 227.26 30,344 101.49 101.49 94.00 12.68 87.32
2026-03-16 99.89 1.03% 9.01% 42.43 -37.36 8,961 98.87 106.95 98.11 20.13 79.87
2026-03-13 98.87 0.73% 2.99% 34.79 237.14 1,111 99.90 99.90 97.00 64.45 35.55
2026-03-12 98.15 -1.87% 6.38% 37.16 -39.40 13,606 102.10 103.49 97.28 14.01 85.99
2026-03-11 100.02 -4.73% 7.56% 36.11 235.70 19,924 105.99 106.50 99.01 13.49 86.51
2026-03-10 104.99 7.77% 6.95% 41.83 -35.66 19,153 106.95 106.95 100.00 71.80 28.20
2026-03-09 97.42 -5.61% 18.63% 6.12 245.64 16,712 100.01 112.70 95.00 13.67 86.33
2026-03-06 103.21 -2.74% 3.40% 9.16 -50.80 8,211 105.01 106.50 103.00 6.00 94.00
2026-03-05 106.12 1.55% 3.39% 19.30 257.22 31,149 104.00 106.50 103.01 89.11 10.89
2026-03-04 104.50 -2.42% 3.77% 20.30 -44.98 10,149 106.00 107.00 103.11 35.74 64.26
2026-03-03 107.09 -1.37% 6.76% 21.64 253.98 11,353 106.00 108.90 102.00 73.77 26.23
2026-03-02 108.58 -10.00% 4.99% 14.08 -39.80 22,328 108.58 114.00 108.58 0.00 100.00
2026-02-27 120.64 0.25% 9.17% 16.91 256.96 4,645 118.18 125.54 115.00 53.52 46.48
2026-02-26 120.34 1.64% 3.91% 11.28 -15.68 13,655 117.50 122.10 117.50 61.74 38.26
2026-02-25 118.40 1.60% 10.57% 6.02 256.36 27,636 123.89 123.89 112.05 53.63 46.37
2026-02-24 116.53 -1.13% 8.93% 0.16 -19.56 27,295 122.00 122.00 112.00 45.30 54.70
2026-02-23 117.86 -9.02% 13.17% 0.13 252.62 25,553 131.95 131.95 116.59 8.27 91.73
2026-02-20 129.54 -5.26% 12.14% 0.18 -16.90 40,675 138.00 138.00 123.06 43.37 56.63
2026-02-19 136.73 -6.66% 8.44% 2.81 275.98 28,784 145.30 146.40 135.00 15.18 84.82
2026-02-18 146.49 0.03% 3.37% 4.49 -2.52 16,631 148.80 149.99 145.10 28.42 71.58
2026-02-17 146.44 -1.17% 3.03% 12.61 295.50 11,491 149.40 149.40 145.00 32.73 67.27
2026-02-16 148.17 -4.77% 5.44% 13.50 -2.62 38,117 154.05 154.99 147.00 14.64 85.36
2026-02-13 155.59 -0.97% 1.94% 25.31 298.96 11,880 156.51 156.51 153.53 69.12 30.88
2026-02-12 157.12 0.34% 1.90% 30.17 12.22 13,677 156.21 157.94 155.00 72.11 27.89
2026-02-11 156.58 -1.17% 1.58% 36.90 302.02 8,250 156.50 158.49 156.03 22.36 77.64
2026-02-10 158.44 0.81% 3.02% 49.20 11.14 17,939 157.20 159.79 155.10 71.21 28.79
2026-02-09 157.17 -0.50% 3.20% 24.03 305.74 20,258 160.99 160.99 156.00 23.45 76.55
2026-02-06 157.96 -0.73% 2.56% 16.55 8.60 21,591 159.00 160.00 156.00 49.00 51.00
2026-02-04 159.12 -0.24% 0.95% 17.28 307.32 12,786 160.00 160.00 158.50 41.33 58.67
2026-02-03 159.50 0.75% 1.23% 17.13 10.92 10,462 158.50 160.00 158.05 74.35 25.65
2026-02-02 158.32 -0.13% 2.60% 2.56 308.08 53,283 159.00 162.00 157.89 10.46 89.54
2026-01-30 158.52 -0.75% 5.06% 2.58 8.56 31,099 161.00 164.95 157.00 19.12 80.88
2026-01-29 159.72 -1.85% 1.93% 2.85 308.48 23,912 162.73 162.73 159.65 2.28 97.72
2026-01-28 162.73 -0.53% 2.47% 5.88 10.96 9,593 163.60 164.00 160.05 67.85 32.15
2026-01-27 163.59 -0.27% 2.44% 3.28 314.50 27,158 164.50 167.49 163.50 2.26 97.74
2026-01-26 164.03 0.09% 3.60% 27.37 12.68 54,435 165.20 169.90 164.00 0.51 99.49
2026-01-23 163.88 -0.10% 4.63% 50.37 315.38 38,246 167.46 167.46 160.05 51.69 48.31
2026-01-22 164.04 -0.39% 1.66% 39.07 12.38 13,516 164.50 165.79 163.08 35.42 64.58
2026-01-21 164.69 -0.18% 1.75% 35.78 315.70 15,346 166.99 166.99 164.11 20.14 79.86
2026-01-20 164.98 -1.72% 2.90% 33.20 13.68 83,377 167.20 168.75 164.00 20.63 79.37
2026-01-19 167.86 0.81% 2.02% 39.26 316.28 24,177 169.45 169.89 166.53 39.58 60.42
2026-01-16 166.51 1.64% 3.58% 31.47 19.44 26,953 167.50 169.99 164.12 40.72 59.28
2026-01-15 163.82 -1.49% 3.68% 2.39 313.58 20,525 166.36 167.96 162.00 30.54 69.46
2026-01-14 166.30 -0.95% 2.73% 3.26 14.06 32,894 166.52 170.80 166.26 0.88 99.12
2026-01-13 167.90 -0.69% 2.11% 2.72 318.54 12,548 169.20 169.50 166.00 54.29 45.71
2026-01-12 169.07 -0.59% 1.48% 50.52 17.26 35,871 170.10 171.50 169.00 2.80 97.20
2026-01-09 170.07 0.11% 3.27% 44.64 320.88 23,893 170.00 173.49 168.00 37.71 62.29
2026-01-08 169.89 -0.64% 2.59% 47.85 19.26 46,096 170.98 172.45 168.10 41.15 58.85
2026-01-07 170.98 -0.28% 1.69% 52.51 320.52 42,387 173.00 173.00 170.12 29.86 70.14
2026-01-06 171.46 -1.54% 2.44% 59.86 21.44 64,086 174.14 174.14 170.00 35.27 64.73
2026-01-05 174.15 3.07% 4.14% 76.74 321.48 87,069 170.00 176.00 169.00 73.57 26.43
2026-01-02 168.96 -1.40% 9.93% 64.91 26.82 40,011 169.20 171.00 155.56 86.79 13.21
2026-01-01 171.36 0.54% 2.19% 61.67 311.10 61,957 171.75 172.80 169.09 61.19 38.81
2025-12-31 170.44 0.03% 2.01% 40.00 31.62 14,116 170.50 172.40 169.00 42.36 57.64
2025-12-30 170.39 0.85% 0.88% 32.83 309.26 21,136 169.50 170.50 169.01 92.62 7.38
2025-12-29 168.96 0.20% 1.30% 25.89 31.52 29,016 169.00 170.69 168.50 21.01 78.99
2025-12-26 168.63 1.02% 4.07% 22.78 306.40 26,587 168.70 172.75 166.00 38.96 61.04
2025-12-24 166.92 -1.63% 1.83% 4.15 30.86 26,349 169.55 169.55 166.50 13.77 86.23
2025-12-23 169.68 -1.46% 1.89% 3.22 302.98 58,408 170.90 172.85 169.65 0.94 99.06
2025-12-22 172.20 -1.05% 1.84% 52.23 36.38 42,755 174.00 174.00 170.85 42.86 57.14
2025-12-19 174.02 0.25% 2.57% 47.03 308.02 60,573 172.05 175.40 171.00 68.64 31.36
2025-12-18 173.58 -0.11% 2.03% 62.05 40.02 45,705 175.50 175.50 172.00 45.14 54.86
2025-12-17 173.77 -1.62% 3.79% 65.12 307.14 126,184 177.90 179.00 172.47 19.91 80.09
2025-12-16 176.63 -3.20% 7.43% 68.85 40.40 426,427 186.40 188.00 175.00 12.54 87.46
2025-12-15 182.47 6.58% 7.74% 84.18 312.86 850,173 173.00 185.90 172.55 74.31 25.69
2025-12-12 171.20 -2.45% 10.62% 70.02 52.08 933,891 175.90 185.90 168.05 17.65 82.35
2025-12-11 175.50 6.23% 10.13% 85.00 290.32 2,220,543 165.60 181.72 165.00 62.80 37.20
2025-12-10 165.20 1.66% 12.07% 40.26 60.68 2,370,801 162.50 178.75 159.50 29.61 70.39
2025-12-09 162.50 -0.51% 1.87% 35.51 269.72 8,146 160.10 162.99 160.00 83.61 16.39
2025-12-08 163.34 1.93% 2.50% 53.98 55.28 11,505 162.99 164.00 160.00 83.50 16.50
2025-12-05 160.25 -1.08% 3.13% 60.80 271.40 5,704 164.50 165.00 160.00 5.00 95.00
2025-12-04 162.00 -0.15% 5.98% 67.28 49.10 7,892 161.00 168.00 158.52 36.71 63.29
2025-12-03 162.25 -3.42% 3.24% 52.67 274.90 24,130 167.00 167.50 162.25 0.00 100.00
2025-12-02 168.00 0.99% 3.39% 59.67 49.60 14,786 166.51 172.00 166.36 29.07 70.93
2025-12-01 166.36 2.69% 5.55% 61.67 286.40 14,944 163.00 168.98 160.10 70.50 29.50
2025-11-28 162.00 3.86% 6.13% 43.29 46.32 6,156 155.12 164.50 155.00 73.68 26.32
2025-11-27 155.98 0.21% 0.65% 31.27 277.68 6,046 156.00 156.00 155.00 98.00 2.00
2025-11-26 155.66 -3.32% 3.90% 31.78 34.28 16,988 158.51 160.00 154.00 27.67 72.33
2025-11-25 161.00 -1.83% 2.16% 40.01 277.04 501 161.00 164.48 161.00 0.00 100.00
2025-11-24 164.00 1.69% 2.68% 63.54 44.96 2,512 164.29 164.29 160.00 93.23 6.77
2025-11-21 161.28 -2.14% 1.86% 53.85 283.04 1,443 161.00 163.99 161.00 9.36 90.64
2025-11-20 164.81 1.45% 3.01% 63.98 39.52 2,286 162.10 164.95 160.13 97.11 2.89
2025-11-19 162.45 0.28% 3.02% 43.67 290.10 4,619 160.61 164.99 160.16 47.41 52.59
2025-11-18 162.00 -1.07% 1.85% 49.48 34.80 2,192 164.99 164.99 162.00 0.00 100.00
2025-11-17 163.76 2.31% 2.45% 57.03 289.20 5,873 160.06 163.98 160.06 94.38 5.62
2025-11-14 160.07 -0.17% 1.87% 21.97 38.32 1,051 162.02 162.99 160.00 2.38 97.62
2025-11-13 160.35 -1.00% 1.26% 54.95 281.82 5,181 159.13 161.00 159.00 67.50 32.50
2025-11-12 161.97 -1.03% 5.05% 59.83 38.88 887 162.00 162.99 155.16 86.92 13.08
2025-11-11 163.65 0.95% 2.69% 70.26 285.06 7,303 161.00 164.30 160.00 84.88 15.12
2025-11-10 162.11 -0.22% 3.09% 63.19 42.24 7,093 160.05 165.00 160.05 41.62 58.38
2025-11-07 162.47 -0.93% 3.01% 55.57 281.98 794 163.00 164.00 159.21 68.01 31.99
2025-11-06 164.00 3.01% 4.12% 72.97 42.96 6,520 160.40 164.00 157.51 100.00 0.00
2025-11-05 159.21 -0.43% 2.53% 36.79 285.04 5,551 161.99 161.99 158.00 30.32 69.68
2025-11-04 159.89 -0.07% 2.47% 35.95 33.38 5,714 162.00 162.00 158.10 45.90 54.10
2025-11-03 160.00 -0.07% 2.20% 47.16 286.40 7,100 160.50 161.00 157.53 71.18 28.82
2025-10-31 160.11 -0.87% 5.10% 29.83 33.60 8,481 164.99 165.00 157.00 38.88 61.12
2025-10-30 161.51 0.89% 8.27% 53.83 286.62 18,031 160.00 169.98 157.00 34.75 65.25
2025-10-29 160.09 -0.09% 5.98% 47.95 36.40 11,132 167.58 167.58 158.13 20.74 79.26
2025-10-28 160.23 -0.48% 3.60% 41.65 283.78 1,380 163.95 163.95 158.26 34.64 65.36
2025-10-27 161.00 0.46% 5.65% 25.92 36.68 6,291 165.98 165.98 157.10 43.92 56.08
2025-10-24 160.26 -1.70% 2.93% 22.04 285.32 1,485 163.99 164.95 160.25 0.20 99.80
2025-10-23 163.03 1.32% 10.57% 46.40 35.20 16,081 163.99 173.60 157.00 36.32 63.68
2025-10-22 160.90 0.32% 3.97% 38.21 290.86 2,495 163.50 166.98 160.60 4.69 95.31
2025-10-21 160.38 -0.75% 1.96% 42.38 30.94 2,052 163.50 163.50 160.35 0.97 99.03
2025-10-17 161.59 -3.41% 4.62% 37.59 289.82 6,914 168.55 168.55 161.10 6.58 93.42
2025-10-16 167.30 0.05% 8.05% 68.93 33.36 13,004 172.89 172.89 160.01 56.60 43.40
2025-10-15 167.21 1.98% 5.35% 59.25 301.24 25,573 163.02 167.50 159.00 96.59 3.41
2025-10-14 163.96 0.26% 1.53% 35.35 33.18 906 163.00 164.50 162.02 78.26 21.74
2025-10-13 163.54 0.82% 4.38% 23.53 294.74 3,417 160.00 166.90 159.90 52.00 48.00
2025-10-10 162.21 -1.66% 5.57% 10.13 32.34 7,396 165.00 170.00 161.03 13.16 86.84
2025-10-09 164.95 0.60% 4.12% 12.52 292.08 2,047 168.89 168.89 162.20 41.08 58.92
2025-10-08 163.96 -0.83% 2.40% 1.42 37.82 8,083 165.00 165.88 162.00 50.51 49.49
2025-10-07 165.34 -0.54% 4.37% 1.14 290.10 15,858 162.00 166.99 160.00 76.40 23.60
2025-10-06 166.23 -1.50% 4.53% 0.91 40.58 8,641 169.44 173.00 165.50 9.73 90.27
2025-10-03 168.76 -0.73% 2.42% 0.74 291.88 16,796 170.02 170.02 166.00 68.66 31.34
2025-10-02 170.00 -0.51% 2.59% 0.77 45.64 10,420 170.50 174.00 169.60 9.09 90.91
2025-10-01 170.88 0.06% 4.33% 0.77 294.36 20,472 177.88 177.88 170.50 5.15 94.85
2025-09-30 170.78 -1.82% 2.26% 0.00 47.40 8,223 172.10 173.85 170.01 20.05 79.95
2025-09-29 173.95 -1.70% 5.85% 16.73 294.16 16,004 179.88 180.00 170.05 39.20 60.80
2025-09-26 176.96 -2.77% 7.14% 17.57 53.74 46,867 180.12 187.50 175.00 15.68 84.32
2025-09-25 182.00 -0.39% 1.64% 41.23 300.18 2,611 183.00 183.00 180.05 66.10 33.90
2025-09-24 182.72 -0.47% 2.75% 33.44 63.82 4,001 184.00 185.00 180.05 53.94 46.06
2025-09-23 183.59 -1.92% 4.39% 40.31 301.62 2,019 187.15 188.00 180.10 44.18 55.82
2025-09-22 187.19 1.44% 7.44% 28.50 65.56 15,101 188.02 188.02 175.00 93.62 6.38
2025-09-19 184.53 -1.20% 2.99% 15.89 308.82 7,512 186.79 189.50 184.00 9.64 90.36
2025-09-18 186.78 1.39% 8.50% 55.42 60.24 21,988 180.50 190.00 175.11 78.37 21.63
2025-09-17 184.22 -1.95% 3.56% 67.06 313.32 19,253 188.00 189.51 183.00 18.74 81.26
2025-09-16 187.89 0.65% 5.53% 70.69 55.12 27,840 188.90 197.00 186.68 11.72 88.28
2025-09-15 186.68 -5.19% 7.03% 68.26 320.66 37,467 198.00 198.00 185.00 12.92 87.08
2025-09-12 196.89 -1.91% 12.69% 83.17 52.70 114,567 205.11 217.00 192.56 17.72 82.28
2025-09-11 200.72 10.00% 4.00% 88.11 341.08 60,348 199.80 200.72 193.00 100.00 0.00
2025-09-10 182.47 10.00% 10.25% 70.15 60.36 85,700 168.88 182.47 165.50 100.00 0.00
2025-09-09 165.88 -0.55% 1.18% 16.05 304.58 4,023 167.00 167.00 165.05 42.56 57.44
2025-09-08 166.79 -0.74% 3.55% 15.88 27.18 11,086 168.12 170.85 165.00 30.60 69.40
2025-09-05 168.04 -0.63% 3.62% 11.52 306.40 7,878 168.50 170.98 165.00 50.84 49.16
2025-09-04 169.10 -0.87% 2.27% 11.63 29.68 3,814 171.95 171.99 168.17 24.36 75.64
2025-09-03 170.58 -1.36% 4.60% 42.08 308.52 24,672 173.79 173.79 166.15 57.98 42.02
2025-09-02 172.94 0.79% 2.31% 43.82 32.64 15,388 170.50 173.98 170.05 73.54 26.46
2025-09-01 171.59 -0.58% 2.33% 53.10 313.24 26,062 171.02 175.00 171.02 14.32 85.68
2025-08-29 172.59 -2.52% 6.96% 48.20 29.94 15,726 178.12 182.00 170.15 20.59 79.41
2025-08-28 177.06 -0.53% 2.82% 63.52 315.24 13,723 179.00 181.99 177.00 1.20 98.80
2025-08-27 178.01 2.91% 4.60% 69.04 38.88 27,781 174.97 182.00 174.00 50.12 49.88
2025-08-26 172.98 -1.01% 2.81% 48.38 317.14 4,046 175.48 175.50 170.70 47.50 52.50
2025-08-25 174.74 2.48% 5.42% 51.73 28.82 26,715 170.50 175.00 166.00 97.11 2.89
2025-08-22 170.51 -1.60% 5.18% 30.75 320.66 17,658 177.75 177.75 169.00 17.26 82.74
2025-08-21 173.28 0.16% 8.45% 53.55 20.36 21,414 172.93 179.00 165.05 58.99 41.01
2025-08-20 173.00 0.32% 3.21% 29.60 326.20 8,386 172.00 175.99 170.52 45.34 54.66
2025-08-19 172.44 -0.51% 2.35% 16.03 19.80 5,746 172.00 174.00 170.00 61.00 39.00
2025-08-18 173.32 -0.62% 3.82% 14.73 325.08 12,110 174.42 176.50 170.00 51.07 48.93
2025-08-15 174.40 0.73% 3.80% 29.31 21.56 1,607 176.98 176.98 170.50 60.17 39.83
2025-08-13 173.14 0.09% 3.48% 15.64 327.24 12,785 177.99 177.99 172.01 18.90 81.10
2025-08-12 172.98 -1.56% 5.95% 12.76 19.04 9,462 175.02 177.99 168.00 49.85 50.15
2025-08-11 175.73 -1.53% 2.80% 20.04 326.92 16,728 175.00 179.90 175.00 14.90 85.10
2025-08-08 178.46 -0.92% 5.04% 18.62 24.54 3,822 181.00 184.98 176.10 26.58 73.42
2025-08-07 180.12 0.86% 9.34% 45.86 332.38 4,697 184.99 185.99 170.11 63.04 36.96
2025-08-06 178.58 -1.12% 4.49% 22.81 27.86 12,427 186.00 186.00 178.00 7.25 92.75
2025-08-05 180.61 -0.75% 1.09% 20.27 329.30 3,114 181.97 181.97 180.00 30.96 69.04
2025-08-04 181.97 0.23% 3.34% 27.51 31.92 3,898 182.50 185.00 179.02 49.33 50.67
2025-08-01 181.56 -1.88% 6.72% 24.17 332.02 6,719 182.10 187.94 176.11 46.06 53.94
2025-07-31 185.03 2.13% 2.71% 27.39 31.10 1,482 188.99 188.99 184.00 20.65 79.35
2025-07-30 181.17 -4.02% 13.22% 7.61 338.96 13,136 192.99 196.00 173.11 35.21 64.79
2025-07-29 188.76 -2.27% 4.50% 11.09 23.38 10,731 196.99 196.99 188.50 3.07 96.93
2025-07-28 193.14 0.83% 2.65% 59.95 354.14 3,708 197.90 197.90 192.80 6.66 93.34
2025-07-25 191.55 -0.86% 4.12% 43.02 32.14 461 199.00 199.00 191.12 5.42 94.58
2025-07-24 193.21 -0.42% 3.59% 44.98 350.96 1,707 198.90 198.90 192.01 17.40 82.60
2025-07-23 194.03 -2.43% 5.21% 48.08 35.46 7,835 202.00 202.00 192.00 20.31 79.69
2025-07-22 198.87 -0.53% 5.57% 38.11 352.60 7,780 204.80 204.80 194.00 45.09 54.91
2025-07-21 199.92 5.79% 13.97% 33.88 45.14 21,685 186.00 204.00 179.00 83.68 16.32
2025-07-18 188.98 -3.14% 3.40% 2.23 354.70 12,773 194.86 194.90 188.50 7.50 92.50
2025-07-17 195.10 -0.28% 2.57% 45.97 23.26 21,082 198.98 198.98 194.00 22.09 77.91
2025-07-16 195.65 0.35% 3.63% 40.22 366.94 11,168 193.05 200.00 193.00 37.86 62.14
2025-07-15 194.96 -5.42% 7.24% 44.81 24.36 27,211 206.99 206.99 193.01 13.95 86.05
2025-07-14 206.13 -2.30% 3.39% 68.95 365.56 34,362 203.11 209.99 203.11 43.89 56.11
2025-07-11 210.99 -3.47% 12.57% 79.18 46.70 108,128 225.00 232.00 206.10 18.88 81.12
2025-07-10 218.57 10.00% 9.28% 84.87 375.28 135,701 200.00 218.57 200.00 100.00 0.00
2025-07-09 198.70 -3.38% 8.94% 75.97 61.86 63,735 206.01 207.01 190.02 51.09 48.91
2025-07-08 205.65 2.46% 6.86% 82.92 335.54 168,655 209.00 218.00 204.00 11.79 88.21
2025-07-07 200.71 10.00% 9.08% 82.83 75.76 123,069 187.00 200.71 184.00 100.00 0.00
2025-07-04 182.46 7.17% 10.64% 68.32 325.66 108,957 170.00 184.99 167.20 85.78 14.22
2025-07-03 170.25 -1.67% 6.48% 43.43 39.26 23,611 178.89 178.89 168.00 20.66 79.34
2025-07-02 173.15 -0.77% 3.20% 61.94 301.24 15,517 173.00 177.50 172.00 20.91 79.09
2025-07-01 174.50 -1.71% 3.92% 86.75 45.06 43,191 177.54 178.75 172.00 37.04 62.96
2025-06-30 177.54 2.72% 3.24% 68.12 303.94 93,610 173.00 178.50 172.90 82.86 17.14
2025-06-27 172.84 -0.32% 3.19% 55.75 51.14 25,636 178.00 178.00 172.50 6.18 93.82
2025-06-26 173.39 0.77% 4.68% 58.80 294.54 26,053 179.00 179.00 171.00 29.87 70.13
2025-06-25 172.07 1.19% 3.53% 49.34 52.24 49,770 174.00 176.00 170.00 34.50 65.50
2025-06-24 170.05 10.00% 6.28% 41.43 291.90 59,418 165.99 170.05 160.00 100.00 0.00
2025-06-23 154.59 -6.33% 11.51% 6.35 48.20 72,037 162.08 169.00 151.56 17.37 82.63
2025-06-20 165.04 -2.32% 2.68% 35.40 260.98 24,010 166.99 168.50 164.10 21.36 78.64
2025-06-19 168.96 1.02% 8.32% 68.59 69.10 52,374 168.51 174.50 161.10 58.66 41.34
2025-06-18 167.25 -3.09% 6.66% 71.92 268.82 71,286 174.89 175.99 165.00 20.47 79.53
2025-06-17 172.58 -2.58% 6.47% 83.80 65.68 74,885 175.50 181.00 170.00 23.45 76.55
2025-06-16 177.15 -0.54% 6.70% 93.77 279.48 113,637 186.90 187.80 176.00 9.75 90.25
2025-06-13 178.11 3.72% 8.88% 95.17 74.82 342,344 169.00 184.00 168.99 60.76 39.24
2025-06-12 171.72 10.00% 10.36% 88.95 281.40 325,238 157.90 171.72 155.60 100.00 0.00
2025-06-11 156.11 3.87% 3.97% 77.92 62.04 88,280 153.00 157.00 151.00 85.17 14.83
2025-06-10 150.30 0.53% 4.42% 32.03 250.18 56,961 148.51 152.99 146.51 58.49 41.51
2025-06-05 149.51 -0.62% 3.43% 31.58 50.42 28,207 153.60 153.60 148.50 19.80 80.20
2025-06-04 150.45 -0.34% 3.30% 70.69 248.60 13,008 148.11 153.00 148.11 47.86 52.14
2025-06-03 150.96 -0.86% 3.60% 63.30 52.30 53,483 155.40 155.40 150.00 17.78 82.22
2025-06-02 152.27 2.11% 10.31% 57.19 249.62 91,928 149.14 159.95 145.00 48.63 51.37
2025-05-30 149.13 -3.61% 5.34% 52.94 54.92 36,769 156.95 156.95 149.00 1.63 98.37
2025-05-29 154.71 0.46% 7.14% 76.59 243.34 236,356 161.75 165.00 154.00 6.45 93.55
2025-05-27 154.00 10.00% 13.24% 71.46 66.08 247,335 138.30 154.00 136.00 100.00 0.00
2025-05-26 140.00 -2.41% 4.69% 49.27 241.92 31,734 145.00 145.00 138.50 23.08 76.92
2025-05-23 143.46 -2.92% 7.07% 66.28 38.08 26,148 147.00 150.00 140.10 33.94 66.06
2025-05-22 147.78 0.22% 5.05% 75.99 248.84 63,233 147.80 153.95 146.55 16.62 83.38
2025-05-21 147.46 7.60% 9.89% 63.48 46.72 113,602 136.50 150.00 136.50 81.19 18.81
2025-05-20 137.04 -1.51% 4.38% 21.92 248.20 66,971 141.70 143.00 137.00 0.67 99.33
2025-05-19 139.14 -0.84% 4.64% 49.41 25.88 36,264 143.90 144.40 138.00 17.81 82.19