CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 114.00 -2.13% 5.27% 0.00 -59.54 17,955 119.40 120.00 113.99 0.17 99.83
2026-05-18 116.48 -1.28% 3.85% 25.95 287.54 8,243 120.47 120.47 116.00 10.74 89.26
2026-05-15 117.99 -0.60% 5.33% 42.88 -54.58 21,583 122.00 122.22 116.04 31.55 68.45
2026-05-14 118.70 -0.62% 3.88% 42.59 290.56 27,176 119.51 121.54 117.00 37.44 62.56
2026-05-13 119.44 -3.62% 5.03% 52.71 -53.16 46,696 125.00 125.00 119.01 7.18 92.82
2026-05-12 123.93 -5.13% 12.20% 63.47 292.04 62,380 132.00 135.90 121.12 19.01 80.99
2026-05-11 130.63 3.95% 12.28% 92.94 -44.18 238,252 123.00 138.10 123.00 50.53 49.47
2026-05-08 125.67 3.74% 5.79% 52.15 305.44 16,408 121.00 128.00 121.00 66.71 33.29
2026-05-07 121.14 -0.70% 2.85% 25.42 -54.10 14,136 120.00 122.49 119.10 60.18 39.82
2026-05-06 122.00 3.34% 5.57% 15.20 296.38 9,484 120.00 122.50 116.04 92.26 7.74
2026-05-05 118.06 -0.14% 2.49% 43.88 -52.38 1,401 116.10 118.99 116.10 67.81 32.19
2026-05-04 118.23 0.11% 5.22% 41.87 288.50 21,267 123.00 123.00 116.90 21.80 78.20
2026-04-30 118.10 -5.49% 8.85% 39.70 -52.04 24,017 120.00 123.00 113.00 51.00 49.00
2026-04-29 124.96 -3.14% 6.45% 40.00 288.24 12,414 125.00 132.00 124.00 12.00 88.00
2026-04-28 129.01 -8.27% 9.73% 44.20 -38.32 58,212 141.00 141.00 128.50 4.08 95.92
2026-04-27 140.64 14.33% 9.87% 73.51 296.34 121,606 128.01 140.64 128.00 100.00 0.00
2026-04-23 123.01 -1.69% 3.59% 68.40 -15.06 3,207 126.00 126.90 122.50 11.60 88.40
2026-04-22 125.13 -1.67% 3.12% 68.62 261.08 8,864 126.00 128.90 125.00 3.33 96.67
2026-04-21 127.25 -4.88% 14.52% 77.35 -10.82 45,520 124.00 142.00 124.00 18.06 81.94
2026-04-20 133.78 0.08% 12.24% 81.92 265.32 224,008 136.00 147.04 131.00 17.33 82.67
2026-04-17 133.67 10.00% 7.80% 83.52 2.24 74,946 124.00 133.67 124.00 100.00 0.00
2026-04-16 121.52 10.00% 10.47% 74.10 265.10 86,324 114.00 121.52 110.00 100.00 0.00
2026-04-15 110.47 -1.79% 6.88% 71.69 -22.06 11,082 112.50 114.90 107.50 40.14 59.86
2026-04-14 112.48 5.50% 3.68% 78.50 243.00 4,795 109.79 112.49 108.50 99.75 0.25
2026-04-13 106.62 -3.99% 2.85% 66.67 -18.04 7,566 105.01 108.00 105.01 53.85 46.15
2026-04-10 111.05 3.32% 4.65% 86.38 231.28 22,367 107.50 112.50 107.50 71.00 29.00
2026-04-09 107.48 -0.67% 2.80% 63.48 -9.18 16,560 110.00 110.00 107.00 16.00 84.00
2026-04-08 108.20 8.74% 7.30% 69.11 224.14 25,176 104.00 109.45 102.00 83.22 16.78
2026-04-07 99.50 0.68% 2.45% 49.18 -7.74 3,642 99.89 99.89 97.50 83.69 16.31
2026-04-06 98.83 -1.32% 8.16% 20.44 206.74 8,366 100.05 100.05 92.50 83.84 16.16
2026-04-03 100.15 0.00% 3.90% 20.20 -9.08 191 103.90 103.90 100.00 3.66 96.34
2026-04-02 100.15 -3.24% 4.97% 17.46 209.38 1,649 105.00 105.00 100.03 2.43 97.57
2026-04-01 103.50 1.05% 0.97% 22.66 -9.08 9,354 104.00 104.00 103.00 50.00 50.00
2026-03-31 102.42 2.78% 1.97% 18.05 216.08 1,179 102.50 103.00 101.01 70.82 29.18
2026-03-30 99.65 -9.38% 10.65% 5.65 -11.24 34,006 109.51 109.51 98.97 6.45 93.55
2026-03-27 109.97 -1.38% 4.92% 15.59 210.54 10,226 114.90 115.00 109.61 6.68 93.32
2026-03-26 111.51 -2.61% 3.49% 18.05 9.40 4,524 113.51 115.00 111.12 10.06 89.94
2026-03-25 114.50 0.44% 3.37% 45.88 213.62 26,094 111.25 115.00 111.25 86.67 13.33
2026-03-24 114.00 0.00% 7.85% 22.54 15.38 758 114.90 119.90 111.17 32.45 67.55
2026-03-19 114.00 0.34% 6.32% 24.72 212.62 823 116.95 116.95 110.00 57.59 42.41
2026-03-18 113.61 -0.25% 0.71% 56.63 15.38 1,847 113.80 113.80 113.00 76.23 23.77
2026-03-17 113.90 -0.66% 1.77% 86.49 211.84 2,227 115.00 115.00 113.00 44.99 55.01
2026-03-16 114.66 0.00% 2.84% 46.76 15.96 146 112.00 114.00 110.85 100.00 0.00
2026-03-13 114.66 -0.25% 7.05% 37.00 213.36 5,640 119.90 119.90 112.00 33.67 66.33
2026-03-12 114.95 0.04% 0.04% 28.85 15.96 5,000 114.90 114.95 114.90 100.00 0.00
2026-03-11 114.90 1.50% 1.58% 29.64 213.94 3,811 113.21 115.00 113.21 94.41 5.59
2026-03-10 113.20 4.59% 3.94% 36.73 15.86 13,932 113.50 117.45 113.00 4.49 95.51
2026-03-09 108.23 -6.37% 6.05% 15.01 210.54 6,026 114.00 114.00 107.50 11.23 88.77
2026-03-06 115.59 -3.17% 4.33% 19.69 5.92 2,866 120.00 120.00 115.02 11.44 88.56
2026-03-05 119.38 -4.34% 7.73% 21.20 225.26 14,315 123.35 124.00 115.10 48.09 51.91
2026-03-04 124.80 0.25% 2.46% 21.03 13.50 6,705 124.90 125.00 122.00 93.33 6.67
2026-03-03 124.49 3.61% 17.51% 28.41 236.10 2,667 108.50 127.50 108.50 84.14 15.86
2026-03-02 120.15 -7.51% 13.24% 11.34 12.88 6,264 125.00 132.49 117.00 20.34 79.66
2026-02-27 129.91 0.00% 5.80% 25.41 227.42 169 129.90 134.90 127.50 32.54 67.46
2026-02-26 129.91 -1.59% 8.93% 18.40 32.40 23,578 131.80 131.80 121.00 82.50 17.50
2026-02-25 132.01 -4.07% 15.59% 27.47 227.42 9,327 139.90 147.95 128.00 20.10 79.90
2026-02-24 137.61 1.92% 4.51% 31.96 36.60 4,497 139.00 139.00 133.00 76.83 23.17
2026-02-23 135.02 -2.02% 1.85% 16.93 238.62 3,703 135.01 137.50 135.00 0.81 99.19
2026-02-20 137.80 0.72% 2.19% 20.44 31.42 5,272 140.00 140.00 137.00 26.67 73.33
2026-02-19 136.82 -3.76% 7.39% 12.72 244.18 3,820 144.90 145.00 135.02 18.04 81.96
2026-02-18 142.17 1.16% 4.27% 21.48 29.46 4,713 144.00 144.00 138.10 68.98 31.02
2026-02-17 140.54 -2.05% 3.57% 0.00 254.88 5,446 144.00 145.00 140.00 10.80 89.20
2026-02-16 143.48 -1.20% 2.99% 0.00 26.20 9,384 145.22 145.22 141.00 58.77 41.23
2026-02-13 145.22 -0.09% 1.38% 0.00 260.76 5,226 145.35 147.00 145.00 11.00 89.00
2026-02-12 145.35 -0.70% 3.21% 0.00 29.68 11,082 146.00 149.65 145.00 7.53 92.47
2026-02-11 146.37 -0.09% 1.34% 0.00 261.02 9,495 147.96 147.96 146.00 18.87 81.13
2026-02-10 146.50 -0.73% 3.44% 25.26 31.72 9,631 147.63 149.99 145.00 30.06 69.94
2026-02-09 147.58 -2.85% 7.53% 33.29 261.28 65,584 152.00 157.00 146.00 14.36 85.64
2026-02-06 151.91 -1.41% 6.80% 33.18 33.88 50,485 156.00 157.00 147.00 49.10 50.90
2026-02-04 154.09 -5.12% 12.58% 38.90 269.94 255,626 162.41 164.99 146.56 40.86 59.14
2026-02-03 162.41 -9.95% 12.14% 42.56 38.24 598,849 182.00 182.02 162.32 0.46 99.54
2026-02-02 180.35 6.77% 12.95% 69.18 286.58 100,449 165.01 183.00 162.02 87.37 12.63
2026-01-30 168.91 2.99% 4.90% 52.48 74.12 16,999 163.01 169.00 161.10 98.86 1.14
2026-01-29 164.00 -2.66% 2.74% 45.29 263.70 2,919 168.50 168.50 164.00 0.00 100.00
2026-01-28 168.48 1.95% 0.03% 47.81 64.30 187 168.50 168.50 168.45 59.89 40.11
2026-01-27 165.26 -2.36% 3.02% 33.67 272.66 4,404 166.55 169.99 165.00 5.20 94.80
2026-01-26 169.25 -0.15% 4.50% 50.70 57.86 36,248 169.99 174.00 166.50 36.67 63.33
2026-01-23 169.50 0.89% 3.02% 69.10 280.64 7,247 170.00 170.00 165.01 89.98 10.02
2026-01-22 168.00 1.51% 4.27% 48.54 58.36 34,865 164.00 171.00 164.00 57.14 42.86
2026-01-21 165.50 -2.15% 2.42% 48.01 277.64 14,026 165.01 169.00 165.01 12.28 87.72
2026-01-20 169.14 0.00% 1.75% 57.22 53.36 56 165.40 168.29 165.40 100.00 0.00
2026-01-19 169.14 0.00% 2.93% 58.88 284.92 51 169.90 169.90 165.07 84.31 15.69
2026-01-16 169.14 2.51% 3.01% 56.68 53.36 9,586 166.99 171.00 166.00 62.80 37.20
2026-01-15 165.00 -2.02% 3.67% 28.86 284.92 4,292 167.99 168.98 163.00 33.43 66.57
2026-01-14 168.40 1.42% 4.19% 45.38 45.08 12,168 165.00 169.00 162.20 91.17 8.83
2026-01-13 166.04 -0.87% 2.73% 23.49 291.72 2,932 166.00 168.50 164.02 45.09 54.91
2026-01-12 167.50 0.28% 1.20% 44.27 40.36 841 167.00 169.00 167.00 24.97 75.03
2026-01-09 167.04 -0.27% 2.70% 16.30 294.64 2,080 171.00 171.00 166.50 12.02 87.98
2026-01-08 167.50 -0.96% 2.67% 17.39 39.44 5,735 171.98 171.98 167.50 0.00 100.00
2026-01-07 169.13 0.08% 2.83% 22.51 295.56 337 171.98 171.98 167.25 39.76 60.24
2026-01-06 169.00 0.30% 2.08% 53.44 42.70 2,223 168.00 171.50 168.00 28.57 71.43
2026-01-05 168.50 0.34% 2.23% 59.98 295.30 4,978 171.75 171.75 168.00 13.34 86.66
2026-01-02 167.93 -2.37% 3.58% 39.27 41.70 1,035 170.00 171.99 166.05 31.69 68.31
2026-01-01 172.00 0.00% 0.00% 62.56 294.16 15 171.50 171.50 171.50 53.33 46.67
2025-12-31 172.00 -0.03% 5.45% 67.28 49.84 117,040 173.00 174.00 165.00 77.78 22.22
2025-12-30 172.06 2.18% 6.38% 52.46 294.16 7,704 164.03 174.49 164.03 76.77 23.23
2025-12-29 168.39 1.17% 2.73% 61.92 49.96 14,907 165.50 168.49 164.01 97.77 2.23
2025-12-26 166.44 -2.67% 1.82% 46.89 286.82 10,186 164.02 167.00 164.01 81.27 18.73
2025-12-24 171.00 1.24% 13.29% 62.96 46.06 2,614 169.00 185.79 164.00 32.13 67.87
2025-12-23 168.90 1.07% 2.99% 55.60 295.94 1,526 164.30 168.90 164.00 100.00 0.00
2025-12-22 167.12 -2.37% 4.20% 56.13 41.86 9,383 171.17 172.99 166.01 15.90 84.10
2025-12-19 171.17 5.01% 7.36% 69.53 292.38 119,207 163.00 175.00 163.00 68.08 31.92
2025-12-18 163.00 -3.00% 3.06% 65.86 49.96 43,880 164.01 167.99 163.00 0.00 100.00
2025-12-17 168.04 2.07% 3.62% 90.30 276.04 6,717 164.01 169.00 163.10 83.73 16.27
2025-12-16 164.64 -0.94% 1.52% 81.35 60.04 3,186 166.21 167.00 164.50 5.59 94.41
2025-12-15 166.21 1.26% 2.43% 93.28 269.24 20,458 164.14 167.99 164.00 55.39 44.61
2025-12-12 164.14 0.89% 3.56% 75.45 63.18 11,995 162.70 166.00 160.30 67.37 32.63
2025-12-11 162.70 3.72% 10.26% 76.50 265.10 99,738 156.99 172.55 156.50 38.63 61.37
2025-12-10 156.86 1.20% 0.95% 56.49 60.30 1,075 156.00 156.98 155.50 91.91 8.09
2025-12-09 155.00 -0.64% 2.54% 41.74 253.42 15,948 155.00 156.89 153.01 51.29 48.71
2025-12-08 156.00 1.73% 1.86% 54.00 56.58 621 154.90 156.00 153.15 100.00 0.00
2025-12-05 153.34 -1.82% 2.41% 44.12 255.42 2,541 155.00 156.89 153.20 3.78 96.22
2025-12-04 156.18 1.39% 2.01% 61.14 51.26 2,209 156.90 157.00 153.91 73.47 26.53
2025-12-03 154.04 -0.83% 1.91% 39.01 261.10 1,591 155.95 155.95 153.02 34.82 65.18
2025-12-02 155.33 -1.00% 1.01% 45.30 46.98 2,584 155.56 155.56 154.00 85.26 14.74
2025-12-01 156.90 1.22% 12.00% 64.84 263.68 6,289 157.00 157.00 140.18 99.41 0.59
2025-11-28 155.01 0.30% 2.60% 24.35 50.12 2,921 157.00 158.00 154.00 25.27 74.73
2025-11-27 154.54 0.00% 2.13% 23.16 259.90 3 157.00 157.40 154.11 0.00 100.00
2025-11-26 154.54 -0.53% 2.53% 40.65 49.18 1,827 155.00 157.89 154.00 13.90 86.10
2025-11-25 155.37 -0.29% 2.60% 61.35 259.90 2,891 155.82 158.00 154.00 34.24 65.76
2025-11-24 155.82 0.00% 1.94% 86.26 50.84 73 155.00 158.00 155.00 27.40 72.60
2025-11-21 155.82 -0.12% 6.60% 72.90 260.80 1,010 155.00 159.90 150.00 58.81 41.19
2025-11-20 156.00 0.28% 0.93% 82.48 50.84 2,519 155.57 157.00 155.56 30.57 69.43
2025-11-19 155.56 0.36% 2.80% 36.51 261.16 5,904 155.98 159.90 155.55 0.24 99.76
2025-11-18 155.00 0.00% 0.64% 9.09 49.96 2,847 154.10 155.00 154.01 100.00 0.00
2025-11-17 155.00 0.08% 1.62% 5.75 260.04 3,722 155.00 156.50 154.00 40.01 59.99
2025-11-14 154.87 -0.15% 1.88% 0.00 49.96 1,322 155.11 157.00 154.11 26.32 73.68
2025-11-13 155.11 0.00% 2.92% 27.88 259.78 167 154.00 157.00 152.55 57.49 42.51
2025-11-12 155.11 -0.62% 3.85% 21.07 50.44 258 156.07 158.90 153.01 35.66 64.34
2025-11-11 156.07 -0.06% 2.25% 38.60 259.78 1,390 159.00 159.00 155.50 16.26 83.74
2025-11-10 156.17 -0.53% 1.94% 34.03 52.36 1,255 157.00 159.00 155.97 6.61 93.39
2025-11-07 157.00 -1.25% 5.89% 58.58 259.98 7,270 159.00 159.90 151.00 67.41 32.59
2025-11-06 158.99 0.95% 1.27% 70.79 54.02 887 157.00 159.00 157.00 99.55 0.45
2025-11-05 157.49 -1.09% 1.90% 62.06 263.96 3,295 157.00 159.98 157.00 16.45 83.55
2025-11-04 159.23 0.91% 3.15% 49.36 51.02 592 159.00 159.98 155.10 84.63 15.37
2025-11-03 157.80 -0.70% 1.85% 39.84 267.44 2,382 159.00 159.90 157.00 27.58 72.42
2025-10-31 158.92 2.54% 4.57% 62.64 48.16 1,354 158.00 159.00 152.05 98.82 1.18
2025-10-30 154.99 0.05% 4.87% 33.18 269.68 963 152.05 159.00 151.61 45.69 54.31
2025-10-29 154.92 -0.30% 6.00% 33.79 40.30 5,865 155.00 159.00 150.00 54.66 45.34
2025-10-28 155.38 -2.50% 3.15% 32.91 269.54 3,773 159.89 159.89 155.01 7.58 92.42
2025-10-27 159.37 -0.29% 3.13% 46.64 41.22 186 159.84 159.99 155.13 87.10 12.90
2025-10-24 159.84 2.73% 3.18% 31.69 277.52 6,475 158.01 159.84 154.91 100.00 0.00
2025-10-23 155.59 -2.37% 4.82% 1.56 42.16 4,047 163.00 163.00 155.50 1.21 98.79
2025-10-22 159.37 0.12% 3.13% 34.27 269.02 16,068 160.00 162.99 158.05 26.72 73.28
2025-10-21 159.18 -0.51% 3.16% 26.91 49.72 6,024 161.20 163.00 158.00 23.61 76.39
2025-10-17 159.99 -0.01% 9.66% 22.81 268.64 44,760 160.05 174.90 159.50 3.18 96.82
2025-10-16 160.01 -3.01% 6.23% 27.34 51.34 26,134 167.90 167.90 158.05 19.90 80.10
2025-10-15 164.97 -1.43% 3.04% 34.17 268.68 13,643 168.98 168.98 164.00 19.48 80.52
2025-10-14 167.37 2.50% 2.42% 39.59 61.26 3,150 165.00 168.99 165.00 59.40 40.60
2025-10-13 163.29 -1.74% 13.26% 6.88 273.48 12,081 169.89 169.89 150.00 66.82 33.18
2025-10-10 166.18 -2.09% 5.08% 7.75 53.10 4,701 173.49 173.49 165.11 12.76 87.24
2025-10-09 169.72 0.66% 5.59% 16.71 279.26 52,895 172.80 177.50 168.10 17.23 82.77
2025-10-08 168.61 -0.69% 2.94% 45.31 60.18 50,173 172.00 173.00 168.06 11.13 88.87
2025-10-07 169.78 -0.19% 0.88% 48.61 277.04 18,439 170.00 170.00 168.51 85.23 14.77
2025-10-06 170.10 -4.01% 8.32% 29.80 62.52 44,314 184.00 184.00 169.87 1.63 98.37
2025-10-03 177.20 -0.61% 8.00% 44.62 277.68 10,501 179.90 184.90 171.20 43.80 56.20
2025-10-02 178.28 0.47% 5.34% 48.02 76.72 23,383 179.90 184.60 175.25 32.41 67.59
2025-10-01 177.45 4.22% 5.88% 43.82 279.84 28,447 171.00 180.00 170.00 74.50 25.50
2025-09-30 170.27 0.02% 8.05% 13.18 75.06 74,187 160.11 173.00 160.11 78.82 21.18
2025-09-29 170.24 -5.94% 13.49% 12.92 265.48 100,998 181.00 185.00 163.01 32.88 67.12
2025-09-26 181.00 0.84% 1.40% 42.60 75.00 4,590 180.89 181.50 179.00 80.00 20.00
2025-09-25 179.50 0.22% 3.97% 60.49 287.00 27,378 181.95 181.95 175.00 64.75 35.25
2025-09-24 179.10 -0.51% 2.54% 63.53 72.00 14,885 180.00 181.50 177.01 46.55 53.45
2025-09-23 180.02 -0.57% 1.22% 80.05 286.20 28,726 180.01 182.00 179.80 10.00 90.00
2025-09-22 181.05 -0.06% 3.36% 54.88 73.84 27,288 179.12 184.00 178.01 50.75 49.25
2025-09-19 181.15 -0.28% 3.58% 48.10 288.26 13,724 183.00 184.50 178.12 47.49 52.51
2025-09-18 181.66 1.98% 10.08% 49.07 74.04 144,966 179.55 195.95 178.00 20.39 79.61
2025-09-17 178.14 0.53% 3.87% 53.76 289.28 8,855 179.00 179.70 173.00 76.71 23.29
2025-09-16 177.20 1.21% 4.53% 43.45 67.00 9,617 173.80 179.90 172.10 65.38 34.62
2025-09-15 175.08 -2.67% 3.39% 34.46 287.40 34,688 179.90 179.90 174.00 18.31 81.69
2025-09-12 179.88 -0.99% 1.53% 68.34 62.76 6,833 178.27 181.00 178.27 58.98 41.02
2025-09-11 181.67 -0.13% 1.47% 82.95 297.00 14,528 181.50 182.30 179.66 76.14 23.86
2025-09-10 181.91 2.76% 5.68% 85.37 66.34 35,995 172.50 182.30 172.50 96.02 3.98
2025-09-09 177.03 -1.27% 4.53% 81.35 297.48 24,101 179.80 179.80 172.00 64.49 35.51
2025-09-08 179.31 -0.09% 3.62% 98.75 56.58 44,355 179.81 183.00 176.60 42.34 57.66
2025-09-05 179.48 2.74% 5.06% 100.00 302.04 211,760 175.00 183.85 175.00 50.62 49.38
2025-09-04 174.69 2.00% 2.46% 66.93 56.92 49,823 172.00 175.00 170.80 92.62 7.38
2025-09-03 171.27 0.71% 1.68% 48.22 292.46 15,367 171.00 173.88 171.00 9.38 90.62
2025-09-02 170.06 0.75% 2.07% 36.89 50.08 37,670 169.00 172.50 169.00 30.29 69.71
2025-09-01 168.79 1.66% 2.42% 50.90 290.04 25,172 165.00 169.00 165.00 94.75 5.25
2025-08-29 166.03 1.34% 2.12% 55.87 47.54 48,632 164.50 167.49 164.01 58.05 41.95
2025-08-28 163.84 -3.17% 7.44% 53.96 284.52 61,210 168.00 173.00 161.02 23.54 76.46
2025-08-27 169.20 -1.52% 2.98% 69.63 43.16 26,852 173.00 173.00 168.00 24.00 76.00
2025-08-26 171.82 -1.52% 3.49% 82.74 295.24 72,976 175.00 175.99 170.05 29.80 70.20
2025-08-25 174.48 3.61% 9.09% 94.61 48.40 445,593 170.00 185.24 169.80 30.31 69.69
2025-08-22 168.40 3.19% 3.66% 92.25 300.56 60,940 164.00 170.00 164.00 73.33 26.67
2025-08-21 163.20 0.73% 1.23% 85.19 36.24 21,309 162.50 164.00 162.00 60.00 40.00
2025-08-20 162.01 -0.10% 1.72% 84.96 290.16 9,985 162.51 163.87 161.10 32.85 67.15
2025-08-19 162.17 0.65% 3.75% 88.95 33.86 30,997 160.25 166.00 160.00 36.17 63.83
2025-08-18 161.12 -0.38% 2.48% 73.66 290.48 16,623 161.72 162.94 159.00 53.80 46.20
2025-08-15 161.73 1.08% 1.85% 83.51 31.76 4,221 160.00 161.87 158.93 95.24 4.76
2025-08-13 160.00 0.29% 2.37% 65.96 291.70 7,387 162.99 162.99 159.21 20.90 79.10
2025-08-12 159.54 0.70% 5.40% 79.37 28.30 44,294 159.90 166.00 157.50 24.00 76.00
2025-08-11 158.43 0.35% 1.91% 79.75 290.78 23,799 157.87 160.00 157.00 47.67 52.33
2025-08-08 157.87 -0.49% 2.88% 32.93 26.08 34,757 160.00 160.50 156.00 41.55 58.45
2025-08-07 158.64 0.03% 4.42% 39.47 289.66 66,658 161.60 164.99 158.00 9.16 90.84
2025-08-06 158.60 -0.22% 1.90% 32.60 27.62 6,248 159.00 161.00 158.00 20.01 79.99
2025-08-05 158.95 1.66% 3.09% 31.22 289.58 15,289 156.36 160.00 155.20 78.13 21.87
2025-08-04 156.35 0.78% 3.15% 37.69 28.32 20,957 157.99 159.90 155.02 27.26 72.74
2025-08-01 155.14 -4.15% 9.12% 28.54 284.38 24,222 161.86 164.77 151.00 30.06 69.94
2025-07-31 161.86 0.47% 3.09% 39.29 25.90 4,504 161.20 165.00 160.05 36.57 63.43
2025-07-30 161.10 -1.46% 2.78% 31.00 297.82 11,497 165.00 165.48 161.00 2.24 97.76
2025-07-29 163.48 -0.59% 7.51% 48.52 24.38 28,737 164.45 170.94 159.00 37.52 62.48
2025-07-28 164.45 2.57% 3.13% 45.71 302.58 24,704 164.60 165.00 160.00 89.00 11.00
2025-07-25 160.33 -1.32% 4.37% 16.65 26.32 9,924 162.90 167.00 160.00 4.72 95.28
2025-07-24 162.48 -1.24% 2.45% 26.86 294.34 8,054 164.60 165.00 161.06 36.04 63.96
2025-07-23 164.52 -0.98% 1.84% 23.94 30.62 13,505 163.00 166.00 163.00 50.67 49.33
2025-07-22 166.15 1.39% 2.30% 15.44 298.42 18,816 163.88 166.95 163.20 78.67 21.33
2025-07-21 163.87 -1.07% 3.60% 13.19 33.88 13,153 165.65 168.86 163.00 14.85 85.15
2025-07-18 165.65 -2.25% 3.70% 10.76 293.86 26,503 169.47 171.10 164.99 10.80 89.20
2025-07-17 169.46 0.67% 5.89% 46.42 37.44 59,522 171.03 177.00 167.15 23.45 76.55
2025-07-16 168.34 -2.08% 5.72% 43.33 301.48 37,098 172.90 175.50 166.01 24.55 75.45
2025-07-15 171.92 -5.21% 6.43% 46.95 35.20 43,922 182.00 182.00 171.00 8.36 91.64
2025-07-14 181.37 0.95% 4.85% 70.83 308.64 66,168 180.66 183.49 175.01 75.00 25.00
2025-07-11 179.66 -3.56% 5.36% 70.61 54.10 91,390 187.00 187.01 177.50 22.71 77.29
2025-07-10 186.30 8.26% 10.02% 67.59 305.22 356,522 172.06 189.30 172.06 82.60 17.40
2025-07-09 172.09 -0.66% 6.34% 48.64 67.38 73,724 174.00 176.00 165.50 62.76 37.24
2025-07-08 173.24 -0.43% 9.04% 30.90 276.80 107,897 174.00 178.85 164.02 62.17 37.83
2025-07-07 173.99 2.85% 5.27% 21.34 69.68 122,315 173.98 177.90 169.00 56.07 43.93
2025-07-04 169.17 0.89% 2.91% 39.59 278.30 43,923 169.90 171.99 167.12 42.09 57.91
2025-07-03 167.68 -4.52% 7.85% 52.18 60.04 158,559 177.95 177.95 165.00 20.70 79.30
2025-07-02 175.62 1.74% 6.16% 66.50 275.32 163,255 178.80 184.72 174.00 15.11 84.89
2025-07-01 172.61 -6.58% 8.64% 65.72 75.92 168,578 181.06 184.80 170.10 17.07 82.93
2025-06-30 184.76 -7.17% 13.59% 62.23 269.30 295,148 201.95 207.87 183.00 7.08 92.92
2025-06-27 199.03 9.96% 5.84% 79.93 100.22 372,689 198.00 199.11 188.12 99.27 0.73
2025-06-26 181.01 10.00% 7.74% 78.80 297.84 297,332 169.00 181.01 168.00 100.00 0.00
2025-06-25 164.55 10.00% 8.97% 77.58 64.18 473,982 153.00 164.55 151.00 100.00 0.00
2025-06-24 149.59 0.82% 11.08% 72.62 264.92 252,643 155.10 159.95 144.00 35.05 64.95
2025-06-23 148.37 -10.00% 19.97% 69.56 34.26 680,015 166.90 178.00 148.37 0.00 100.00
2025-06-20 164.85 10.00% 5.30% 92.95 262.48 526,372 163.88 164.85 156.55 100.00 0.00
2025-06-19 149.86 10.00% 7.82% 90.03 67.22 384,584 138.99 149.86 138.99 100.00 0.00
2025-06-18 136.24 9.87% 12.73% 82.79 232.50 277,988 121.00 136.40 121.00 98.96 1.04
2025-06-17 124.00 1.33% 2.45% 48.51 39.98 14,322 122.01 125.00 122.01 66.55 33.45
2025-06-16 122.37 -1.70% 3.18% 23.96 208.02 19,007 124.80 125.00 121.15 31.69 68.31
2025-06-13 124.48 -0.88% 3.26% 33.68 36.72 5,831 122.00 125.98 122.00 62.30 37.70
2025-06-12 125.59 1.28% 6.01% 44.39 212.24 56,203 122.51 129.87 122.51 41.85 58.15
2025-06-11 124.00 0.02% 3.43% 34.59 38.94 13,220 125.09 126.39 122.20 42.96 57.04
2025-06-10 123.97 -0.19% 4.66% 25.66 209.06 36,024 125.08 127.70 122.01 34.45 65.55
2025-06-05 124.20 -1.34% 1.61% 41.67 38.88 15,654 126.00 126.00 124.00 10.00 90.00
2025-06-04 125.89 -0.13% 2.87% 51.64 209.52 17,575 128.90 128.90 125.30 16.39 83.61
2025-06-03 126.05 0.03% 4.84% 73.57 42.26 60,419 127.40 130.00 124.00 34.17 65.83
2025-06-02 126.01 0.82% 2.30% 62.71 209.84 30,515 125.01 127.89 125.01 34.72 65.28
2025-05-30 124.98 -0.81% 4.80% 72.94 42.18 8,785 127.20 129.99 124.04 15.80 84.20
2025-05-29 126.00 0.78% 1.75% 75.70 207.78 7,732 125.00 126.99 124.80 54.80 45.20
2025-05-27 125.02 -0.59% 1.38% 75.27 44.22 12,407 126.50 126.50 124.78 13.95 86.05
2025-05-26 125.76 2.32% 4.42% 84.19 205.82 37,837 123.00 127.40 122.01 69.57 30.43
2025-05-23 122.91 -0.91% 2.28% 72.20 45.70 10,063 124.04 124.90 122.11 28.67 71.33
2025-05-22 124.04 3.30% 5.76% 83.71 200.12 71,379 121.49 127.98 121.01 43.47 56.53
2025-05-21 120.08 -0.52% 2.11% 40.92 47.96 13,325 120.00 121.00 118.50 63.20 36.80
2025-05-20 120.71 0.67% 2.96% 77.53 192.20 3,099 117.51 120.99 117.51 91.97 8.03
2025-05-19 119.91 1.49% 2.55% 85.39 49.22 8,210 118.97 119.99 117.01 97.32 2.68