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 49.72 5.92% 10.44% 86.43 -188.66 970,393 45.50 50.25 45.50 88.84 11.16
2026-04-09 46.94 6.58% 10.73% 68.27 288.10 409,342 45.00 47.89 43.25 79.53 20.47
2026-04-08 44.04 9.99% 1.26% 65.45 -194.22 887,175 44.04 44.04 43.49 100.00 0.00
2026-04-07 40.04 -1.16% 3.80% 48.27 282.30 59,371 40.00 41.00 39.50 36.00 64.00
2026-04-06 40.51 3.77% 6.38% 35.76 -202.22 71,698 39.01 41.50 39.01 60.24 39.76
2026-04-03 39.04 -3.17% 5.50% 21.45 283.24 59,883 39.40 40.25 38.15 42.38 57.62
2026-04-02 40.32 -5.04% 6.05% 20.59 -205.16 238,718 41.90 41.90 39.51 33.89 66.11
2026-04-01 42.46 4.68% 7.27% 29.50 285.80 503,029 41.01 43.99 41.01 48.66 51.34
2026-03-31 40.56 0.65% 18.85% 7.14 -200.88 1,232,463 41.01 44.00 37.02 50.72 49.28
2026-03-30 40.30 -7.14% 9.38% 15.04 282.00 96,301 43.40 43.40 39.68 16.67 83.33
2026-03-27 43.40 -3.10% 14.08% 44.32 -201.40 217,499 44.70 47.00 41.20 37.93 62.07
2026-03-26 44.79 -3.66% 8.68% 48.10 288.20 149,037 46.50 47.33 43.55 32.80 67.20
2026-03-25 46.49 0.93% 9.26% 46.29 -198.62 365,758 46.75 49.20 45.03 35.01 64.99
2026-03-24 46.06 -5.71% 10.72% 47.13 291.60 81,641 50.00 50.00 45.16 18.59 81.41
2026-03-19 48.85 2.43% 14.45% 60.27 -199.48 171,437 47.30 51.00 44.56 66.62 33.38
2026-03-18 47.69 6.93% 10.09% 50.90 297.18 271,386 46.84 49.00 44.51 70.82 29.18
2026-03-17 44.60 -1.24% 10.11% 53.72 -201.80 19,402 47.90 47.90 43.50 25.00 75.00
2026-03-16 45.16 -4.40% 5.57% 34.33 291.00 33,492 46.98 46.98 44.50 26.61 73.39
2026-03-13 47.24 1.26% 18.74% 37.15 -200.68 114,607 48.47 50.00 42.11 65.02 34.98
2026-03-12 46.65 -1.17% 10.79% 37.54 295.16 84,912 47.00 49.89 45.03 33.33 66.67
2026-03-11 47.20 -0.76% 4.04% 32.73 -201.86 18,716 48.24 48.90 47.00 10.53 89.47
2026-03-10 47.56 8.02% 7.15% 27.01 296.26 140,174 48.10 48.43 45.20 73.06 26.94
2026-03-09 44.03 -10.00% 4.47% 3.65 -201.14 65,738 46.00 46.00 44.03 0.00 100.00
2026-03-06 48.92 -2.34% 6.06% 21.02 289.20 41,731 50.09 51.49 48.55 12.59 87.41
2026-03-05 50.09 1.34% 3.98% 36.93 -191.36 354,908 49.86 51.43 49.46 31.98 68.02
2026-03-04 49.43 -4.24% 6.61% 33.79 291.54 54,304 51.75 51.75 48.54 27.73 72.27
2026-03-03 51.62 -5.61% 6.66% 32.64 -192.68 751,780 50.01 52.50 49.22 73.17 26.83
2026-03-02 54.69 -10.00% 4.22% 35.09 295.92 77,784 54.69 57.00 54.69 0.00 100.00
2026-02-27 60.77 4.60% 10.25% 55.18 -186.54 433,346 57.89 62.40 56.60 71.90 28.10
2026-02-26 58.10 6.04% 12.89% 33.05 308.08 161,973 54.80 60.00 53.15 72.26 27.74
2026-02-25 54.79 -0.69% 4.55% 35.86 -191.88 38,163 54.80 56.80 54.33 18.62 81.38
2026-02-24 55.17 -4.85% 6.81% 31.51 301.46 74,861 58.00 58.00 54.30 23.51 76.49
2026-02-23 57.98 -2.99% 5.03% 38.74 -191.12 26,721 59.00 60.10 57.22 26.39 73.61
2026-02-20 59.77 0.25% 9.53% 41.31 307.08 214,089 59.99 60.79 55.50 80.72 19.28
2026-02-19 59.62 -3.29% 5.41% 43.05 -187.54 43,656 61.66 62.19 59.00 19.44 80.56
2026-02-18 61.65 6.51% 8.84% 52.04 306.78 193,550 58.50 63.67 58.50 60.93 39.07
2026-02-17 57.88 -3.16% 7.06% 7.90 -183.48 106,635 60.49 60.49 56.50 34.59 65.41
2026-02-16 59.77 -0.81% 4.31% 30.77 299.24 162,795 60.98 60.98 58.46 51.98 48.02
2026-02-13 60.26 -1.89% 6.64% 19.92 -179.70 338,588 61.40 61.85 58.00 58.70 41.30
2026-02-12 61.42 0.72% 5.05% 22.50 300.22 141,310 61.40 61.99 59.01 80.87 19.13
2026-02-11 60.98 -0.55% 2.48% 16.78 -177.38 138,947 61.90 62.00 60.50 32.00 68.00
2026-02-10 61.32 -2.00% 3.65% 17.76 299.34 61,311 62.50 62.50 60.30 46.36 53.64
2026-02-09 62.57 1.62% 2.16% 61.06 -176.70 97,025 62.00 62.90 61.57 75.19 24.81
2026-02-06 61.57 -4.71% 5.89% 44.84 301.84 574,199 64.70 64.70 61.10 13.06 86.94
2026-02-04 64.61 -0.51% 1.16% 60.22 -178.70 57,310 64.94 65.25 64.50 14.67 85.33
2026-02-03 64.94 0.00% 3.74% 57.64 307.92 272,869 64.10 66.50 64.10 35.00 65.00
2026-02-02 64.94 -0.02% 2.34% 55.92 -178.04 175,173 64.00 65.50 64.00 62.67 37.33
2026-01-30 64.95 7.09% 10.67% 49.77 307.92 695,860 60.67 66.40 60.00 77.34 22.66
2026-01-29 60.65 -3.05% 4.49% 17.49 -178.02 183,013 62.56 62.80 60.10 20.37 79.63
2026-01-28 62.56 -0.93% 2.94% 13.37 299.32 161,206 63.15 63.99 62.16 21.86 78.14
2026-01-27 63.15 -1.02% 2.80% 21.15 -174.20 354,013 63.80 64.25 62.50 37.14 62.86
2026-01-26 63.80 -0.36% 1.60% 20.31 300.50 154,613 64.62 64.62 63.60 19.61 80.39
2026-01-23 64.03 -1.48% 2.33% 38.48 -172.90 201,368 65.00 65.49 64.00 2.01 97.99
2026-01-22 64.99 1.44% 2.35% 37.67 300.96 280,975 64.75 65.40 63.90 72.67 27.33
2026-01-21 64.07 -5.22% 6.74% 25.41 -170.98 1,074,499 68.10 68.10 63.80 6.28 93.72
2026-01-20 67.60 0.78% 2.97% 55.29 299.12 805,449 67.90 68.89 66.90 35.18 64.82
2026-01-19 67.08 -1.37% 2.39% 45.08 -163.92 404,304 68.01 68.51 66.91 10.62 89.38
2026-01-16 68.01 2.95% 4.48% 60.59 298.08 638,032 66.75 68.98 66.02 67.23 32.77
2026-01-15 66.06 -1.71% 3.82% 52.13 -162.06 93,025 68.00 68.00 65.50 22.40 77.60
2026-01-14 67.21 -2.38% 4.51% 68.92 294.18 198,654 69.00 69.00 66.02 39.93 60.07
2026-01-13 68.85 3.19% 9.60% 84.32 -159.76 1,093,377 66.10 69.05 63.00 96.69 3.31
2026-01-12 66.72 -1.84% 4.55% 80.47 297.46 696,580 68.50 69.00 66.00 24.00 76.00
2026-01-09 67.97 3.24% 6.52% 81.75 -164.02 1,773,519 65.10 69.24 65.00 70.05 29.95
2026-01-08 65.84 0.21% 2.62% 60.64 299.96 584,907 65.90 66.70 65.00 49.41 50.59
2026-01-07 65.70 3.16% 3.77% 46.23 -168.28 1,028,694 63.99 66.00 63.60 87.50 12.50
2026-01-06 63.69 0.49% 4.23% 16.54 299.68 500,794 63.25 64.10 61.50 84.23 15.77
2026-01-05 63.38 0.89% 2.10% 9.98 -172.30 370,249 63.01 64.10 62.78 45.45 54.55
2026-01-02 62.82 -1.80% 4.26% 31.11 299.06 793,389 64.50 64.90 62.25 21.51 78.49
2026-01-01 63.97 -1.25% 3.53% 48.95 -173.42 1,060,437 65.02 65.74 63.50 20.98 79.02
2025-12-31 64.78 -2.10% 11.46% 45.55 301.36 2,418,423 66.00 67.00 60.11 67.78 32.22
2025-12-30 66.17 -1.55% 2.92% 48.76 -171.80 720,670 67.41 67.41 65.50 35.08 64.92
2025-12-29 67.21 -0.97% 2.87% 40.30 304.14 621,205 68.74 68.74 66.82 20.31 79.69
2025-12-26 67.87 3.48% 7.02% 28.86 -169.72 1,277,642 65.60 68.49 64.00 86.19 13.81
2025-12-24 65.59 2.28% 3.98% 13.52 305.46 700,769 64.71 66.70 64.15 56.47 43.53
2025-12-23 64.13 -2.11% 3.13% 34.36 -174.28 577,738 65.74 66.00 64.00 6.50 93.50
2025-12-22 65.51 -1.28% 2.53% 41.77 302.54 754,901 66.45 66.80 65.15 21.82 78.18
2025-12-19 66.36 -3.84% 5.65% 43.89 -171.52 2,599,617 69.99 69.99 66.25 2.94 97.06
2025-12-18 69.01 -5.92% 9.93% 63.98 304.24 4,764,905 75.00 75.50 68.68 4.84 95.16
2025-12-17 73.35 -0.16% 7.31% 97.43 -166.22 4,047,441 75.00 77.80 72.50 16.04 83.96
2025-12-16 73.47 7.13% 8.35% 92.73 312.92 9,012,437 69.49 75.25 69.45 69.31 30.69
2025-12-15 68.58 1.21% 5.64% 66.83 -165.98 2,726,273 68.89 70.00 66.26 62.03 37.97
2025-12-12 67.76 -0.28% 3.70% 54.92 303.14 1,041,150 69.98 70.00 67.50 10.40 89.60
2025-12-11 67.95 3.90% 10.09% 65.61 -167.62 4,664,518 65.99 71.24 64.71 49.62 50.38
2025-12-10 65.40 5.62% 7.87% 53.09 303.52 6,811,598 62.11 67.00 62.11 67.28 32.72
2025-12-09 61.92 -1.17% 4.41% 50.13 -172.72 3,310,347 62.65 63.48 60.80 41.79 58.21
2025-12-08 62.65 -3.81% 5.89% 54.39 296.56 2,132,498 65.13 65.13 61.51 31.49 68.51
2025-12-05 65.13 -2.32% 7.50% 73.36 -171.26 1,501,957 67.50 68.95 64.14 20.58 79.42
2025-12-04 66.68 4.79% 9.69% 88.96 301.52 3,746,914 64.20 69.50 63.36 54.07 45.93
2025-12-03 63.63 -1.56% 3.23% 84.56 -168.16 952,371 64.70 65.50 63.45 8.78 91.22
2025-12-02 64.64 4.44% 4.84% 100.00 295.42 2,309,157 62.00 65.00 62.00 88.00 12.00
2025-12-01 61.89 0.34% 5.50% 73.16 -166.14 489,875 61.49 63.30 60.00 57.27 42.73
2025-11-28 61.68 1.72% 5.76% 50.73 289.92 677,100 61.50 62.40 59.00 78.82 21.18
2025-11-27 60.64 1.83% 7.89% 41.70 -166.56 654,965 59.01 61.50 57.00 80.89 19.11
2025-11-26 59.55 0.74% 5.64% 32.54 287.84 805,436 59.69 61.80 58.50 31.82 68.18
2025-11-25 59.11 4.03% 10.66% 16.46 -168.74 980,483 56.00 61.97 56.00 52.09 47.91
2025-11-24 56.82 -3.17% 4.80% 29.15 286.96 435,692 59.00 59.00 56.30 19.26 80.74
2025-11-21 58.68 -4.65% 6.91% 51.99 -173.32 760,298 62.01 62.01 58.00 16.96 83.04
2025-11-20 61.54 -1.00% 5.46% 69.64 290.68 830,947 62.47 64.49 61.15 11.68 88.32
2025-11-19 62.16 -0.51% 7.38% 76.65 -167.60 2,687,370 63.10 65.50 61.00 25.78 74.22
2025-11-18 62.48 -8.71% 11.85% 74.06 291.92 2,843,218 68.00 68.90 61.60 12.05 87.95
2025-11-17 68.44 7.51% 6.83% 93.55 -166.96 8,491,412 65.55 70.03 65.55 64.51 35.49
2025-11-14 63.66 10.01% 6.10% 83.45 303.84 4,671,665 63.66 63.66 60.00 100.00 0.00
2025-11-13 57.87 10.00% 4.74% 73.07 -176.52 429,465 56.99 57.87 55.25 100.00 0.00
2025-11-12 52.61 9.99% 9.67% 57.03 292.26 170,277 47.97 52.61 47.97 100.00 0.00
2025-11-11 47.83 -2.57% 6.98% 1.85 -187.04 262,302 49.20 50.55 47.25 17.58 82.42
2025-11-10 49.09 -0.32% 4.30% 1.86 282.70 87,207 50.90 50.90 48.80 13.81 86.19
2025-11-07 49.25 -3.37% 7.20% 23.92 -184.52 176,379 51.99 51.99 48.50 21.49 78.51
2025-11-06 50.97 -1.09% 9.87% 18.35 283.02 83,615 53.00 53.30 48.51 51.36 48.64
2025-11-05 51.53 0.25% 4.72% 16.69 -181.08 417,346 51.46 53.50 51.09 18.26 81.74
2025-11-04 51.40 -5.84% 7.06% 14.31 284.14 516,326 54.60 54.60 51.00 11.11 88.89
2025-11-03 54.59 -2.22% 6.37% 14.59 -181.34 58,583 55.50 57.97 54.50 2.59 97.41
2025-10-31 55.83 3.68% 11.04% 15.74 290.52 267,778 55.50 58.74 52.90 50.17 49.83
2025-10-30 53.85 -7.55% 12.13% 0.00 -178.86 778,759 58.37 59.99 53.50 5.39 94.61
2025-10-29 58.25 -2.84% 6.57% 0.00 286.56 146,067 61.80 61.80 57.99 6.82 93.18
2025-10-28 59.95 -2.17% 4.03% 31.54 -170.06 224,104 60.11 61.90 59.50 18.75 81.25
2025-10-27 61.28 -4.55% 6.51% 33.47 289.96 104,988 61.51 64.97 61.00 7.05 92.95
2025-10-24 64.20 -0.39% 12.84% 41.37 -167.40 26,513 67.95 67.95 60.22 51.49 48.51
2025-10-23 64.45 -1.95% 2.30% 49.05 295.80 76,496 65.73 65.74 64.26 12.84 87.16
2025-10-22 65.73 -4.17% 5.36% 63.92 -166.90 146,180 68.01 69.00 65.49 6.84 93.16
2025-10-21 68.59 6.16% 8.07% 57.28 298.36 436,531 68.80 71.00 65.70 54.53 45.47
2025-10-17 64.61 -0.92% 5.25% 30.03 -161.18 40,708 65.95 65.95 62.66 59.27 40.73
2025-10-16 65.21 -0.99% 1.85% 30.93 290.40 26,799 66.20 66.20 65.00 17.50 82.50
2025-10-15 65.86 1.87% 3.91% 39.68 -159.98 113,359 65.90 66.50 64.00 74.40 25.60
2025-10-14 64.65 3.34% 3.83% 36.54 291.70 244,816 63.00 65.00 62.60 85.42 14.58
2025-10-13 62.56 -6.26% 8.02% 16.18 -162.40 366,779 66.00 66.00 61.10 29.80 70.20
2025-10-10 66.74 -3.28% 4.29% 36.36 287.52 88,689 69.00 69.00 66.16 20.42 79.58
2025-10-09 69.00 -0.40% 2.47% 54.13 -154.04 67,923 69.70 69.75 68.07 55.36 44.64
2025-10-08 69.28 1.64% 5.15% 48.59 292.04 638,703 68.02 71.50 68.00 36.57 63.43
2025-10-07 68.16 0.98% 2.97% 25.71 -153.48 100,739 67.52 68.99 67.00 58.29 41.71
2025-10-06 67.50 -3.57% 4.18% 18.89 289.80 82,830 69.11 69.80 67.00 17.86 82.14
2025-10-03 70.00 1.60% 4.33% 28.49 -154.80 202,576 70.00 70.19 67.28 93.47 6.53
2025-10-02 68.90 0.58% 2.11% 34.44 294.80 124,952 69.40 70.20 68.75 10.34 89.66
2025-10-01 68.50 -1.40% 6.03% 36.35 -157.00 1,109,030 69.99 72.10 68.00 12.20 87.80
2025-09-30 69.47 -3.83% 5.06% 40.83 294.00 272,825 72.49 72.49 69.00 13.47 86.53
2025-09-29 72.24 -0.28% 4.17% 87.90 -155.06 444,281 72.44 72.99 70.07 74.32 25.68
2025-09-26 72.44 0.10% 3.48% 60.54 299.54 207,096 72.38 73.48 71.01 57.89 42.11
2025-09-25 72.37 2.26% 2.52% 81.11 -154.66 1,416,693 71.50 73.10 71.30 59.44 40.56
2025-09-24 70.77 0.83% 5.78% 83.32 299.40 1,540,266 70.20 73.00 69.01 44.11 55.89
2025-09-23 70.19 -0.41% 3.91% 86.57 -157.86 424,740 70.50 71.70 69.00 44.07 55.93
2025-09-22 70.48 1.89% 3.58% 5.82 298.24 1,754,638 69.51 72.00 69.51 38.96 61.04
2025-09-19 69.17 -2.85% 7.25% 10.48 -157.28 1,903,507 72.00 74.00 69.00 3.40 96.60
2025-09-18 71.20 10.00% 8.72% 17.79 295.62 3,124,178 65.49 71.20 65.49 100.00 0.00
2025-09-17 64.73 5.25% 9.10% 17.42 -153.22 4,390,528 62.00 67.64 62.00 48.40 51.60
2025-09-16 61.50 6.85% 10.89% 16.27 282.68 2,644,584 57.99 63.32 57.10 70.74 29.26
2025-09-15 57.56 -80.64% 6.19% 15.64 -159.68 261,438 59.00 59.90 56.41 32.95 67.05
2025-09-12 297.39 5.19% 9.32% 92.89 274.80 136,202 289.99 305.00 279.00 70.73 29.27
2025-09-11 282.71 9.10% 9.21% 81.39 319.98 288,611 262.70 285.05 261.00 90.27 9.73
2025-09-10 259.14 2.03% 3.94% 50.47 245.44 59,327 254.95 265.00 254.95 41.69 58.31
2025-09-09 253.98 -1.52% 4.91% 57.07 272.84 23,675 262.00 262.30 250.02 32.25 67.75
2025-09-08 257.90 0.69% 4.80% 66.92 235.12 26,902 255.00 262.00 250.00 65.83 34.17
2025-09-05 256.13 2.41% 11.56% 68.96 280.68 29,396 250.00 259.00 232.16 89.31 10.69
2025-09-04 250.10 -1.74% 2.81% 61.18 231.58 9,601 254.90 256.00 249.00 15.72 84.28
2025-09-03 254.53 -1.69% 3.96% 71.06 268.62 10,313 258.80 260.00 250.10 44.75 55.25
2025-09-02 258.90 3.65% 5.01% 83.86 240.44 32,441 252.00 259.90 247.50 91.94 8.06
2025-09-01 249.79 0.36% 1.41% 64.96 277.36 14,758 247.50 251.00 247.50 65.43 34.57
2025-08-29 248.90 1.43% 3.04% 74.50 222.22 17,479 245.05 252.50 245.05 51.68 48.32
2025-08-28 245.38 0.14% 2.04% 32.11 275.58 27,182 247.50 250.00 245.00 7.60 92.40
2025-08-27 245.03 -0.52% 2.46% 49.04 215.18 25,777 249.90 250.00 244.00 17.17 82.83
2025-08-26 246.31 -0.56% 2.04% 53.78 274.88 17,703 246.01 250.00 245.00 26.20 73.80
2025-08-25 247.70 0.08% 2.45% 55.43 217.74 13,910 247.50 251.00 245.00 45.00 55.00
2025-08-22 247.51 1.53% 3.05% 66.98 277.66 48,191 245.50 253.00 245.50 26.80 73.20
2025-08-21 243.77 -2.55% 4.94% 58.69 217.36 33,848 255.00 255.00 243.00 6.42 93.58
2025-08-20 250.15 1.95% 4.31% 84.11 270.18 32,141 249.00 254.00 243.50 63.33 36.67
2025-08-19 245.37 0.13% 1.84% 70.96 230.12 11,539 245.01 249.50 245.00 8.22 91.78
2025-08-18 245.04 -0.36% 2.04% 27.33 260.62 13,628 249.99 249.99 245.00 0.80 99.20
2025-08-15 245.93 2.46% 5.42% 49.64 229.46 21,480 240.00 253.00 240.00 45.61 54.39
2025-08-13 240.03 -0.20% 1.90% 48.32 262.40 135,523 236.50 241.00 236.50 78.44 21.56
2025-08-12 240.51 -0.29% 1.25% 52.31 217.66 134,828 241.22 243.00 240.00 17.00 83.00
2025-08-11 241.22 -0.19% 3.77% 51.51 263.36 34,047 248.00 248.00 239.00 24.67 75.33
2025-08-08 241.69 -5.16% 9.93% 44.14 219.08 92,617 259.00 259.00 235.60 26.03 73.97 20.00|10.10.2025
2025-08-07 254.83 3.53% 4.42% 76.01 264.30 68,291 249.50 258.95 247.98 62.44 37.56
2025-08-06 246.14 2.14% 3.54% 52.36 245.36 29,580 245.00 248.50 240.00 72.23 27.77
2025-08-05 240.99 0.78% 3.07% 39.06 246.92 43,126 240.00 245.40 238.10 39.59 60.41
2025-08-04 239.12 -0.49% 19.85% 31.62 235.06 306,844 240.10 264.33 220.55 42.42 57.58
2025-08-01 240.30 -2.26% 6.48% 30.12 243.18 39,865 241.01 242.00 227.27 88.46 11.54
2025-07-31 245.86 2.35% 1.96% 32.38 237.42 58,550 242.74 247.50 242.74 65.55 34.45
2025-07-30 240.21 -1.96% 3.33% 0.00 254.30 37,447 248.00 248.00 240.00 2.63 97.37
2025-07-29 245.00 -0.08% 1.57% 23.62 226.12 6,205 245.02 248.85 245.00 0.00 100.00
2025-07-28 245.20 -0.20% 5.71% 48.66 263.88 10,664 259.00 259.00 245.00 1.43 98.57
2025-07-25 245.69 -0.84% 2.04% 29.94 226.52 40,997 246.06 249.99 245.00 13.83 86.17
2025-07-24 247.76 -1.69% 3.05% 50.42 264.86 153,714 252.10 253.50 246.00 23.47 76.53
2025-07-23 252.01 -1.16% 2.40% 70.56 230.66 74,393 258.00 258.00 251.95 0.99 99.01
2025-07-22 254.96 1.22% 3.01% 57.13 273.36 47,651 252.10 257.00 249.50 72.80 27.20
2025-07-21 251.88 2.51% 5.74% 63.84 236.56 34,887 246.00 258.00 244.00 56.28 43.72
2025-07-18 245.71 -4.79% 8.57% 69.72 267.20 154,137 263.00 264.90 244.00 8.18 91.82
2025-07-17 258.08 4.30% 8.40% 83.72 224.22 456,128 250.00 271.00 250.00 38.48 61.52
2025-07-16 247.43 7.29% 9.73% 80.63 291.94 125,740 226.01 248.00 226.01 97.41 2.59
2025-07-15 230.61 -6.18% 10.80% 71.80 202.92 262,072 251.51 251.51 227.00 14.73 85.27
2025-07-14 245.79 6.49% 5.92% 92.26 258.30 544,313 240.00 249.99 236.01 69.96 30.04
2025-07-11 230.80 10.00% 4.91% 90.67 233.28 751,402 230.80 230.80 220.00 100.00 0.00
2025-07-10 209.82 7.48% 9.48% 84.96 228.32 182,962 196.74 213.70 195.20 79.03 20.97
2025-07-09 195.22 -0.51% 2.56% 60.84 191.32 11,099 199.99 199.99 195.00 4.41 95.59
2025-07-08 196.23 -1.84% 2.55% 49.94 199.12 5,588 198.00 201.00 196.00 4.60 95.40
2025-07-07 199.90 2.69% 7.89% 69.96 193.34 95,561 197.74 205.00 190.00 66.00 34.00
2025-07-04 194.66 2.45% 4.73% 66.61 206.46 633 193.95 195.00 186.20 96.21 3.79
2025-07-03 190.00 1.03% 3.15% 42.39 182.86 5,982 195.99 195.99 190.00 0.00 100.00
2025-07-02 188.06 -1.54% 3.27% 51.61 197.14 733 192.50 192.50 186.40 27.15 72.85
2025-07-01 191.00 -2.68% 4.93% 72.38 178.98 1,324 197.26 197.26 188.00 32.40 67.60
2025-06-30 196.26 3.84% 11.78% 71.71 203.02 231,834 189.10 204.00 182.50 64.00 36.00
2025-06-27 189.00 1.34% 10.97% 66.58 189.50 121,003 185.00 200.89 181.03 40.13 59.87
2025-06-26 186.50 -3.96% 15.99% 63.33 188.50 81,142 200.00 206.00 177.60 31.34 68.66
2025-06-25 194.20 3.85% 8.28% 61.70 184.50 46,083 196.00 196.00 181.01 87.99 12.01
2025-06-24 187.00 10.00% 7.47% 47.26 203.90 27,896 183.00 187.00 174.00 100.00 0.00
2025-06-23 170.00 -3.24% 3.35% 0.00 170.10 602 175.50 175.70 170.00 0.00 100.00
2025-06-20 175.70 0.00% 0.00% 7.35 169.90 73,980 180.80 180.80 180.80 0.00 100.00
2025-06-19 175.70 -0.35% 3.85% 19.40 181.50 78,717 177.70 179.88 173.21 37.33 62.67
2025-06-18 176.31 -4.71% 6.81% 45.01 169.90 7,583 180.04 185.00 173.20 26.36 73.64
2025-06-17 185.02 -2.09% 5.07% 61.60 182.72 3,367 188.00 193.92 184.56 4.90 95.10
2025-06-16 188.97 -3.90% 9.82% 70.85 187.32 22,087 197.95 199.00 181.20 43.65 56.35
2025-06-13 196.64 0.85% 7.66% 91.73 190.62 3,989 194.98 199.20 185.02 81.95 18.05
2025-06-12 194.98 1.76% 4.88% 92.44 202.66 39,963 193.00 201.00 191.65 35.62 64.38
2025-06-11 191.60 6.44% 6.59% 61.62 187.30 45,962 182.00 194.00 182.00 80.00 20.00
2025-06-10 180.00 1.12% 0.84% 62.71 195.90 105,320 178.50 180.00 178.50 100.00 0.00
2025-06-05 178.00 0.00% 5.59% 73.77 164.10 108,170 172.36 182.00 172.36 58.51 41.49
2025-06-04 178.00 -0.93% 2.77% 77.49 191.90 3,017 173.20 178.00 173.20 100.00 0.00
2025-06-03 179.68 2.02% 2.86% 68.20 164.10 14,667 177.00 180.00 175.00 93.60 6.40
2025-06-02 176.12 -4.87% 14.79% 68.06 195.26 32,749 196.89 196.89 171.52 18.13 81.87
2025-05-30 185.13 7.19% 8.27% 68.08 156.98 47,531 172.71 187.00 172.71 86.91 13.09
2025-05-29 172.71 8.88% 6.40% 64.00 213.28 157,336 164.00 174.49 164.00 83.03 16.97
2025-05-27 158.63 4.44% 9.93% 37.68 132.14 52,868 151.89 166.00 151.00 50.87 49.13
2025-05-26 151.88 -5.09% 5.80% 38.96 185.12 7,188 155.05 158.97 150.25 18.70 81.30
2025-05-23 160.03 2.12% 16.04% 43.46 118.64 78,306 156.71 170.00 146.50 57.57 42.43
2025-05-22 156.71 -5.43% 14.05% 45.53 201.42 65,517 173.00 173.98 152.55 19.41 80.59
2025-05-21 165.71 3.98% 5.56% 62.71 112.00 21,707 164.97 168.90 160.01 64.12 35.88
2025-05-20 159.37 -5.90% 12.72% 66.39 219.42 17,929 169.36 175.00 155.25 20.86 79.14
2025-05-19 169.36 4.74% 6.24% 91.87 99.32 25,646 164.99 169.99 160.00 93.69 6.31
2025-05-16 161.70 -2.14% 7.69% 91.51 239.40 19,576 165.00 168.00 156.00 47.50 52.50
2025-05-15 165.24 3.01% 12.58% 74.42 84.00 27,364 153.22 172.49 153.21 62.40 37.60
2025-05-14 160.41 2.50% 8.34% 59.16 246.48 6,902 160.00 164.89 152.20 64.69 35.31
2025-05-13 156.49 7.05% 7.80% 51.30 74.34 46,093 155.00 159.00 147.50 78.17 21.83
2025-05-12 146.18 10.00% 0.14% 40.63 238.64 11,152 145.99 146.18 145.98 100.00 0.00
2025-05-09 132.89 4.59% 14.41% 18.68 53.72 24,127 127.06 135.00 118.00 87.59 12.41
2025-05-08 127.06 -9.36% 14.89% 1.44 212.06 223,654 141.06 144.95 126.16 4.79 95.21
2025-05-07 140.18 -6.60% 7.84% 11.07 42.06 200,436 149.90 149.90 139.00 10.83 89.17
2025-05-06 150.08 -3.17% 6.00% 13.35 238.30 7,980 159.00 159.00 150.00 0.89 99.11
2025-05-05 155.00 0.00% 2.42% 16.47 61.86 3,989 158.75 158.75 155.00 0.00 100.00
2025-05-02 155.00 0.38% 5.75% 15.66 248.14 9,848 158.80 163.40 154.51 5.51 94.49
2025-04-30 154.41 -7.53% 7.84% 27.29 61.86 18,243 165.00 165.00 153.00 11.75 88.25
2025-04-29 166.99 1.72% 3.06% 30.00 246.96 945 165.00 168.00 163.01 79.79 20.21
2025-04-28 164.17 -2.75% 6.88% 43.24 87.02 1,957 174.75 174.75 163.50 5.98 94.02
2025-04-25 168.81 -0.05% 3.04% 63.54 241.32 6,861 170.00 170.00 164.99 76.24 23.76
2025-04-24 168.89 -0.62% 13.65% 67.10 96.30 38,814 170.57 179.00 157.50 52.98 47.02
2025-04-23 169.95 2.45% 6.88% 70.48 241.48 10,111 169.99 178.50 167.01 25.59 74.41
2025-04-22 165.88 -5.85% 6.06% 67.63 98.42 12,625 175.00 175.00 165.00 8.80 91.20
2025-04-21 176.18 4.87% 5.23% 100.00 233.34 12,153 170.00 178.89 170.00 69.51 30.49
2025-04-18 168.00 4.80% 3.07% 100.00 119.02 1,974 164.00 168.00 163.00 100.00 0.00
2025-04-17 160.31 2.06% 13.79% 100.00 216.98 69,902 154.00 165.00 145.01 76.54 23.46
2025-04-16 157.08 0.91% 2.89% 94.25 103.64 13,034 156.65 159.99 155.50 35.19 64.81
2025-04-15 155.66 0.65% 2.81% 94.59 210.52 34,139 154.66 159.00 154.66 23.04 76.96
2025-04-14 154.66 4.09% 6.89% 57.30 100.80 25,625 150.91 155.00 145.01 96.60 3.40
2025-04-11 148.59 1.15% 7.00% 36.95 208.52 6,393 145.00 149.90 140.10 86.63 13.37
2025-04-10 146.90 4.78% 2.51% 26.54 88.66 8,776 145.00 148.64 145.00 52.20 47.80