CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 130.77 1.56% 2.86% 14.20 205.30 2,531 128.50 132.18 128.50 61.68 38.32
2026-05-18 128.76 -0.23% 3.11% 51.34 56.24 17,645 128.10 130.95 127.00 44.56 55.44
2026-05-15 129.06 -1.54% 3.87% 63.95 201.28 25,160 132.20 133.00 128.05 20.41 79.59
2026-05-14 131.08 -0.29% 4.23% 63.79 56.84 30,473 133.50 135.50 130.00 19.64 80.36
2026-05-13 131.46 -4.66% 6.45% 64.80 205.32 74,308 139.39 139.39 130.95 6.04 93.96
2026-05-12 137.89 -2.14% 13.96% 80.73 57.60 373,471 145.00 154.99 136.00 9.95 90.05
2026-05-11 140.90 10.00% 10.08% 91.93 218.18 453,554 130.04 140.90 128.00 100.00 0.00
2026-05-08 128.09 6.83% 8.33% 65.74 63.62 275,529 121.90 130.00 120.00 80.90 19.10
2026-05-07 119.90 -1.72% 6.30% 19.53 192.56 114,537 120.10 126.50 119.00 12.00 88.00
2026-05-06 122.00 0.20% 7.49% 20.86 47.24 68,131 123.22 128.99 120.00 22.25 77.75
2026-05-05 121.76 0.14% 2.51% 18.34 196.76 9,552 122.00 122.00 119.01 91.97 8.03
2026-05-04 121.59 2.11% 4.16% 14.40 46.76 13,842 123.95 124.99 120.00 31.87 68.13
2026-04-30 119.08 -3.01% 8.55% 0.00 196.42 24,804 117.50 127.00 117.00 20.80 79.20
2026-04-29 122.77 -4.84% 8.78% 19.71 41.74 29,236 130.00 132.71 122.00 7.19 92.81
2026-04-28 129.01 -0.88% 7.23% 40.70 203.80 6,863 134.25 134.25 125.20 42.10 57.90
2026-04-27 130.16 -0.65% 3.00% 47.23 54.22 12,100 133.72 133.90 130.00 4.10 95.90
2026-04-23 131.01 -2.23% 5.29% 54.59 206.10 11,265 136.88 136.88 130.00 14.68 85.32
2026-04-22 134.00 -2.67% 4.48% 79.68 55.92 22,445 138.00 140.00 134.00 0.00 100.00
2026-04-21 137.68 2.73% 6.54% 100.00 212.08 104,320 138.00 144.90 136.00 18.88 81.12
2026-04-20 134.02 1.74% 9.08% 71.50 63.28 134,480 131.73 139.68 128.05 51.33 48.67
2026-04-17 131.73 0.60% 5.37% 68.00 204.76 21,203 137.00 137.00 130.02 24.50 75.50
2026-04-16 130.95 0.99% 5.47% 66.17 58.70 37,111 130.00 135.00 128.00 42.14 57.86
2026-04-15 129.66 5.20% 7.04% 79.56 203.20 26,026 128.00 133.00 124.25 61.83 38.17
2026-04-14 123.25 1.86% 1.63% 73.07 56.12 8,356 125.00 125.00 123.00 12.49 87.51
2026-04-13 121.00 -4.11% 4.79% 66.72 190.38 13,644 120.00 125.75 120.00 17.39 82.61
2026-04-10 126.19 0.24% 6.69% 80.07 51.62 12,111 129.00 133.90 125.50 8.22 91.78
2026-04-09 125.89 -0.04% 3.60% 82.29 200.76 9,612 128.00 128.00 123.55 52.58 47.42
2026-04-08 125.94 9.98% 9.06% 87.96 51.02 118,537 120.00 125.96 115.50 99.81 0.19
2026-04-07 114.51 0.21% 3.90% 75.78 200.86 17,327 118.45 118.45 114.00 11.46 88.54
2026-04-06 114.27 -0.63% 4.33% 43.10 28.16 826 118.95 118.95 114.01 5.21 94.79
2026-04-03 115.00 -1.88% 4.34% 47.74 200.38 8,164 115.00 119.99 115.00 0.00 100.00
2026-04-02 117.20 1.90% 9.87% 42.29 29.62 9,084 115.99 119.99 109.21 74.12 25.88
2026-04-01 115.02 7.04% 7.47% 40.80 204.78 18,949 109.99 118.21 109.99 61.19 38.81
2026-03-31 107.46 -0.24% 5.61% 12.06 25.26 11,829 113.00 113.00 107.00 7.67 92.33
2026-03-30 107.72 -8.24% 10.28% 11.22 189.66 45,071 118.00 118.00 107.00 6.55 93.45
2026-03-27 117.39 1.15% 4.35% 44.22 25.78 4,816 116.00 120.00 115.00 47.80 52.20
2026-03-26 116.05 -4.28% 4.20% 34.10 209.00 11,506 120.87 120.87 116.00 1.03 98.97
2026-03-25 121.24 1.27% 2.50% 33.95 23.10 18,866 121.13 123.00 120.00 41.33 58.67
2026-03-24 119.72 -4.58% 12.37% 31.29 219.38 37,869 127.00 129.85 115.56 29.11 70.89
2026-03-19 125.46 -1.60% 13.10% 42.38 20.06 22,138 137.00 140.25 124.00 8.98 91.02
2026-03-18 127.50 6.18% 7.83% 63.98 230.86 15,980 128.00 129.40 120.00 79.79 20.21
2026-03-17 120.08 -3.46% 12.50% 44.29 24.14 6,786 135.00 135.00 120.00 0.53 99.47
2026-03-16 124.39 -4.09% 5.69% 32.82 216.02 15,073 131.00 131.05 124.00 5.53 94.47
2026-03-13 129.69 0.39% 11.19% 34.09 32.76 12,914 138.99 138.99 125.00 33.52 66.48
2026-03-12 129.19 0.51% 5.85% 47.98 226.62 6,160 126.50 132.32 125.01 57.18 42.82
2026-03-11 128.54 7.08% 8.05% 37.82 31.76 19,414 120.31 130.00 120.31 84.93 15.07
2026-03-10 120.04 -2.06% 7.08% 18.87 225.32 14,868 127.00 128.50 120.00 0.47 99.53
2026-03-09 122.57 -8.86% 9.88% 14.27 14.76 12,865 133.00 133.00 121.04 12.79 87.21
2026-03-06 134.49 -3.04% 8.32% 12.87 230.38 3,612 138.70 142.98 132.00 22.67 77.33
2026-03-05 138.70 6.17% 11.70% 12.12 38.60 30,017 130.12 142.97 128.00 71.48 28.52
2026-03-04 130.64 -6.16% 8.59% 0.00 238.80 6,747 139.00 139.00 128.00 24.00 76.00
2026-03-03 139.21 -5.06% 20.47% 12.45 22.48 50,102 135.00 158.98 131.97 26.81 73.19
2026-03-02 146.63 -10.00% 0.00% 13.13 255.94 42,024 146.63 146.63 146.63 0.00 100.00
2026-02-27 162.92 -10.00% 10.48% 24.82 37.32 99,813 180.00 180.00 162.92 0.00 100.00
2026-02-26 181.02 -4.26% 6.61% 44.69 288.52 69,209 191.00 191.90 180.00 8.57 91.43
2026-02-25 189.08 -1.12% 6.43% 78.83 73.52 43,118 187.00 196.90 185.00 34.28 65.72
2026-02-24 191.23 4.03% 15.55% 86.18 304.64 96,542 184.00 202.21 175.00 59.65 40.35
2026-02-23 183.83 -2.32% 7.14% 85.93 77.82 35,525 195.00 195.00 182.00 14.08 85.92
2026-02-20 188.20 1.83% 5.16% 100.00 289.84 182,884 184.00 191.40 182.00 65.96 34.04
2026-02-19 184.81 0.54% 7.26% 100.00 86.56 87,109 184.00 192.00 179.00 44.69 55.31
2026-02-18 183.82 7.30% 8.97% 100.00 283.06 730,264 177.99 188.45 172.93 70.17 29.83
2026-02-17 171.32 1.76% 4.81% 100.00 84.58 85,985 169.03 173.99 166.00 66.58 33.42
2026-02-16 168.36 4.24% 6.14% 82.52 258.06 394,159 162.01 171.95 162.00 63.92 36.08
2026-02-13 161.51 4.31% 7.89% 43.53 78.66 121,051 155.40 164.00 152.00 79.25 20.75
2026-02-12 154.84 0.15% 2.30% 36.13 244.36 19,634 155.50 155.50 152.00 81.14 18.86
2026-02-11 154.61 0.18% 1.95% 58.79 65.32 15,001 154.00 156.00 153.02 53.36 46.64
2026-02-10 154.33 0.61% 1.57% 72.89 243.90 18,732 154.43 155.40 153.00 55.42 44.58
2026-02-09 153.40 -2.02% 4.57% 67.06 64.76 70,865 158.00 159.99 153.00 5.72 94.28
2026-02-06 156.57 -4.48% 5.13% 65.69 242.04 204,141 163.92 164.00 156.00 7.12 92.88
2026-02-04 163.92 2.83% 4.69% 77.07 71.10 407,578 162.20 167.50 160.00 52.27 47.73
2026-02-03 159.41 6.19% 11.20% 67.27 256.74 407,491 152.00 165.13 148.50 65.60 34.40
2026-02-02 150.12 9.93% 11.27% 49.20 62.08 351,579 136.00 150.22 135.00 99.34 0.66
2026-01-30 136.56 -2.09% 4.41% 0.00 238.16 54,364 142.00 142.00 136.00 9.33 90.67
2026-01-29 139.48 -2.80% 4.32% 42.70 34.96 72,936 145.00 145.00 139.00 8.00 92.00
2026-01-28 143.50 -0.83% 1.05% 42.64 244.00 3,473 145.00 145.00 143.50 0.00 100.00
2026-01-27 144.70 -2.02% 3.85% 45.04 43.00 29,638 145.50 148.50 143.00 30.91 69.09
2026-01-26 147.68 -1.91% 4.34% 48.26 246.40 15,190 150.05 153.90 147.50 2.81 97.19
2026-01-23 150.56 -4.42% 7.47% 59.26 48.96 125,839 161.20 161.20 150.00 5.00 95.00
2026-01-22 157.53 9.34% 9.30% 80.42 252.16 507,302 145.00 158.49 145.00 92.88 7.12
2026-01-21 144.08 -2.74% 4.17% 44.33 62.90 53,421 149.00 150.00 144.00 1.33 98.67
2026-01-20 148.14 0.26% 3.27% 54.03 225.26 105,574 151.80 151.80 147.00 23.75 76.25
2026-01-19 147.75 -0.63% 2.58% 42.17 71.02 113,745 151.00 151.00 147.20 14.47 85.53
2026-01-16 148.68 2.45% 2.02% 36.60 224.48 29,040 149.99 151.01 148.02 22.07 77.93
2026-01-15 145.12 2.18% 5.60% 20.64 72.88 101,699 144.30 148.90 141.00 52.15 47.85
2026-01-14 142.03 -2.64% 4.26% 0.00 217.36 51,173 147.00 147.00 141.00 17.17 82.83
2026-01-13 145.88 -0.82% 3.36% 9.17 66.70 22,200 149.35 149.35 144.50 28.45 71.55
2026-01-12 147.09 -2.08% 3.71% 8.22 225.06 71,041 150.51 152.45 147.00 1.65 98.35
2026-01-09 150.22 -2.17% 3.95% 24.89 69.12 53,721 155.90 155.90 149.98 4.05 95.95
2026-01-08 153.55 -0.23% 1.95% 47.14 231.32 37,109 155.00 155.98 153.00 18.46 81.54
2026-01-07 153.91 -0.63% 1.56% 30.41 75.78 41,692 154.00 156.00 153.60 12.92 87.08
2026-01-06 154.89 0.59% 3.37% 30.58 232.04 58,609 153.25 157.90 152.75 41.55 58.45
2026-01-05 153.98 -1.51% 3.09% 17.81 77.74 48,242 157.00 157.00 152.30 35.74 64.26
2026-01-02 156.34 0.92% 1.62% 20.98 230.22 26,850 154.01 156.50 154.00 93.60 6.40
2026-01-01 154.92 0.63% 1.95% 7.96 82.46 43,369 156.99 157.00 154.00 30.67 69.33
2025-12-31 153.95 -2.66% 4.05% 41.98 227.38 52,602 158.64 159.20 153.00 15.32 84.68
2025-12-30 158.16 -0.58% 3.42% 41.87 80.52 28,241 161.45 161.45 156.11 38.39 61.61
2025-12-29 159.08 -2.18% 6.32% 48.61 235.80 49,579 162.11 168.00 158.01 10.71 89.29
2025-12-26 162.62 -0.20% 3.64% 59.48 82.36 26,387 164.10 166.98 161.11 25.72 74.28
2025-12-24 162.95 -1.34% 3.09% 65.57 242.88 45,359 167.00 167.00 162.00 19.00 81.00
2025-12-23 165.16 5.16% 9.76% 66.99 83.02 499,477 158.06 171.00 155.80 61.58 38.42
2025-12-22 157.05 -2.64% 3.84% 65.11 247.30 121,141 162.00 162.00 156.01 17.36 82.64
2025-12-19 161.31 1.05% 5.62% 77.82 66.80 906,225 160.97 169.00 160.00 14.56 85.44
2025-12-18 159.64 0.13% 3.17% 79.96 255.82 132,361 159.99 162.00 157.03 52.52 47.48
2025-12-17 159.44 1.49% 3.49% 66.51 63.46 475,854 159.40 163.00 157.51 35.15 64.85
2025-12-16 157.10 -1.14% 5.74% 71.36 255.42 729,562 160.00 164.00 155.10 22.47 77.53
2025-12-15 158.91 4.69% 6.31% 81.07 58.78 765,052 152.00 160.79 151.25 80.29 19.71
2025-12-12 151.79 -0.93% 5.33% 84.18 259.04 208,782 155.00 158.00 150.00 22.38 77.62
2025-12-11 153.21 2.15% 6.03% 88.52 44.54 402,532 150.49 158.00 149.01 46.72 53.28
2025-12-10 149.98 -2.06% 4.96% 80.38 261.88 338,798 154.00 156.39 149.00 13.26 86.74
2025-12-09 153.14 3.77% 4.72% 91.47 38.08 184,780 149.98 154.99 148.00 73.53 26.47
2025-12-08 147.57 2.56% 5.26% 88.83 268.20 226,360 144.22 151.81 144.22 44.14 55.86
2025-12-05 143.88 9.00% 9.85% 86.51 26.94 1,875,387 132.00 145.00 132.00 91.38 8.62
2025-12-04 132.00 0.00% 1.94% 31.67 260.82 7,697 132.30 133.74 131.20 31.49 68.51
2025-12-03 132.00 -1.49% 1.89% 18.81 3.18 28,087 134.00 134.50 132.00 0.00 100.00
2025-12-02 134.00 0.22% 1.34% 34.37 260.82 2,380 135.00 135.00 133.21 44.12 55.88
2025-12-01 133.70 0.02% 0.82% 47.89 7.18 3,106 134.80 134.80 133.70 0.00 100.00
2025-11-28 133.67 0.47% 1.87% 46.00 260.22 1,518 134.00 136.00 133.50 6.79 93.21
2025-11-27 133.05 -0.04% 1.72% 53.64 7.12 13,759 133.10 134.90 132.62 18.86 81.14
2025-11-26 133.10 -1.52% 1.36% 57.25 258.98 3,535 134.11 134.50 132.70 22.23 77.77
2025-11-25 135.15 0.11% 1.85% 62.26 7.22 6,103 137.50 137.50 135.00 6.00 94.00
2025-11-24 135.00 0.84% 3.74% 70.15 263.08 39,801 134.19 137.77 132.80 44.27 55.73
2025-11-21 133.87 -0.10% 2.41% 72.39 6.92 12,682 135.80 135.80 132.60 39.69 60.31
2025-11-20 134.00 0.98% 4.14% 77.13 260.82 26,102 138.50 138.50 133.00 18.18 81.82
2025-11-19 132.70 0.26% 3.66% 71.82 7.18 31,019 136.98 136.98 132.14 11.57 88.43
2025-11-18 132.36 -1.22% 2.25% 37.33 258.22 20,121 134.99 134.99 132.02 11.45 88.55
2025-11-17 134.00 1.05% 4.54% 39.33 6.50 37,793 134.00 137.99 132.00 33.39 66.61
2025-11-14 132.61 1.23% 1.75% 40.59 261.50 20,106 132.15 134.30 131.99 26.84 73.16
2025-11-13 131.00 0.68% 4.69% 27.73 3.72 9,503 136.30 136.30 130.20 13.11 86.89
2025-11-12 130.11 -0.02% 2.88% 18.10 258.28 2,891 130.00 133.75 130.00 2.94 97.06
2025-11-11 130.13 -3.61% 4.25% 26.25 1.94 26,107 134.50 134.50 129.02 20.26 79.74
2025-11-10 135.00 -0.82% 1.12% 64.56 258.32 14,746 135.60 136.50 134.99 0.66 99.34
2025-11-07 136.11 1.19% 2.98% 81.74 11.68 30,966 135.00 137.99 134.00 52.88 47.12
2025-11-06 134.51 -0.36% 2.13% 47.08 260.54 21,355 135.98 135.98 133.15 48.05 51.95
2025-11-05 135.00 -0.55% 4.06% 53.36 8.48 46,435 138.38 139.75 134.30 12.84 87.16
2025-11-04 135.75 0.72% 9.82% 40.39 261.52 281,619 137.85 148.26 135.00 5.66 94.34
2025-11-03 134.78 1.29% 5.48% 52.19 9.98 41,960 134.25 139.90 132.63 29.57 70.43
2025-10-31 133.07 0.96% 0.75% 42.49 259.58 4,301 133.01 134.00 133.00 7.00 93.00
2025-10-30 131.80 -2.37% 2.66% 25.93 6.56 21,589 134.90 135.00 131.50 8.57 91.43
2025-10-29 135.00 0.42% 3.12% 51.70 257.04 13,419 134.43 136.99 132.85 51.93 48.07
2025-10-28 134.43 -2.52% 0.22% 59.81 12.96 2,500 134.55 134.55 134.26 58.60 41.40
2025-10-27 137.90 2.78% 2.22% 63.85 255.90 14,503 135.50 138.00 135.00 96.67 3.33
2025-10-24 134.17 -0.64% 3.36% 56.21 19.90 11,991 135.00 137.49 133.02 25.73 74.27
2025-10-23 135.04 -3.39% 5.47% 55.80 248.44 26,521 140.00 142.39 135.00 0.54 99.46
2025-10-22 139.78 4.03% 4.84% 80.62 21.64 255,571 140.00 143.00 136.40 51.21 48.79
2025-10-21 134.36 3.35% 4.41% 61.58 257.92 27,405 132.00 136.90 131.12 56.06 43.94
2025-10-17 130.00 -1.54% 2.33% 37.08 10.80 13,153 132.00 132.00 129.00 33.33 66.67
2025-10-16 132.04 0.03% 1.52% 45.41 249.20 6,821 131.99 134.00 131.99 2.49 97.51
2025-10-15 132.00 -0.75% 1.32% 49.71 14.88 21,720 132.00 132.73 131.00 57.80 42.20
2025-10-14 133.00 2.17% 1.56% 64.23 249.12 7,206 131.01 133.00 130.96 100.00 0.00
2025-10-13 130.17 -1.12% 2.62% 24.27 16.88 32,901 128.10 131.45 128.10 61.79 38.21
2025-10-10 131.64 -0.27% 0.76% 25.12 243.46 40,067 132.00 132.50 131.50 14.00 86.00
2025-10-09 132.00 -0.47% 1.14% 52.42 19.82 68,437 132.99 133.00 131.50 33.33 66.67
2025-10-08 132.62 0.44% 0.61% 47.32 244.18 14,327 132.80 132.80 132.00 77.50 22.50
2025-10-07 132.04 0.76% 2.52% 36.70 21.06 11,311 130.02 133.30 130.02 61.59 38.41
2025-10-06 131.05 -1.84% 3.79% 37.84 243.02 38,570 133.50 135.97 131.00 1.01 98.99
2025-10-03 133.50 -0.93% 1.84% 54.23 19.08 11,054 134.00 134.99 132.55 38.94 61.06
2025-10-02 134.75 2.42% 3.71% 52.08 247.92 52,213 133.99 136.00 131.14 74.28 25.72
2025-10-01 131.56 -1.20% 2.72% 42.90 21.58 27,702 133.00 133.75 130.21 38.13 61.87
2025-09-30 133.16 -1.41% 2.18% 51.52 241.54 8,606 134.00 136.00 133.10 2.07 97.93
2025-09-29 135.07 0.90% 2.26% 59.54 24.78 34,486 135.98 136.00 133.00 69.00 31.00
2025-09-26 133.87 0.94% 3.02% 60.33 245.36 8,209 132.51 136.00 132.01 46.62 53.38
2025-09-25 132.62 -1.25% 3.32% 61.54 22.38 26,418 135.00 136.50 132.12 11.42 88.58
2025-09-24 134.30 1.09% 3.02% 68.50 242.86 34,866 133.48 136.00 132.01 57.39 42.61
2025-09-23 132.85 -0.06% 2.23% 39.13 25.74 53,948 132.00 134.95 132.00 28.81 71.19
2025-09-22 132.93 -0.67% 7.74% 46.42 239.96 106,481 133.58 133.60 124.00 93.02 6.98
2025-09-19 133.82 1.00% 2.26% 47.37 25.90 18,637 133.85 134.98 132.00 61.07 38.93
2025-09-18 132.49 1.11% 3.06% 59.29 241.74 9,126 130.98 133.99 130.01 62.32 37.68
2025-09-17 131.03 -0.74% 2.29% 54.34 23.24 14,075 134.00 134.00 131.00 1.00 99.00
2025-09-16 132.01 -1.78% 2.48% 58.44 238.82 8,403 132.01 134.40 131.15 26.47 73.53
2025-09-15 134.40 0.67% 3.23% 86.68 25.20 39,364 135.85 135.85 131.60 65.88 34.12
2025-09-12 133.50 -0.54% 2.34% 85.41 243.60 25,368 135.00 135.40 132.30 38.71 61.29
2025-09-11 134.23 2.76% 5.13% 91.46 23.40 202,522 131.00 136.67 130.00 63.42 36.58
2025-09-10 130.62 0.28% 1.54% 86.47 245.06 21,077 130.00 132.00 130.00 31.00 69.00
2025-09-09 130.25 -0.27% 3.93% 59.13 16.18 23,558 131.00 131.99 127.00 65.13 34.87
2025-09-08 130.60 1.67% 3.02% 52.39 244.32 21,485 129.00 131.99 128.12 64.08 35.92
2025-09-05 128.45 0.15% 1.75% 27.90 16.88 13,087 128.26 129.95 127.71 33.03 66.97
2025-09-04 128.26 -0.19% 1.56% 42.42 240.02 14,449 130.00 130.00 128.00 13.00 87.00
2025-09-03 128.50 0.83% 1.56% 28.50 16.50 13,397 130.00 130.00 128.00 25.00 75.00
2025-09-02 127.44 -1.36% 3.46% 16.56 240.50 15,244 129.12 131.40 127.00 10.00 90.00
2025-09-01 129.20 -0.84% 1.90% 20.28 14.38 11,722 130.29 131.55 129.10 4.08 95.92
2025-08-29 130.29 -0.11% 7.21% 28.57 244.02 115,636 130.60 138.95 129.60 7.38 92.62
2025-08-28 130.43 1.02% 1.98% 20.89 16.56 20,074 131.65 131.65 129.10 52.16 47.84
2025-08-27 129.11 -2.26% 3.10% 5.19 244.30 25,202 133.00 133.00 129.00 2.75 97.25
2025-08-26 132.09 -0.51% 1.38% 7.59 13.92 17,570 133.33 133.33 131.52 31.49 68.51
2025-08-25 132.77 -0.23% 3.05% 7.54 250.26 42,870 134.00 135.00 131.00 44.25 55.75
2025-08-22 133.07 0.24% 1.69% 48.12 15.28 27,844 133.50 135.00 132.75 14.22 85.78
2025-08-21 132.75 -1.67% 3.79% 32.57 250.86 20,701 137.00 137.00 132.00 15.00 85.00
2025-08-20 135.00 0.01% 5.01% 37.46 14.64 97,776 135.70 141.00 134.27 10.85 89.15
2025-08-19 134.98 -0.67% 2.66% 13.85 255.36 17,439 137.55 137.57 134.00 27.45 72.55
2025-08-18 135.89 -0.52% 4.33% 16.45 14.60 24,570 137.90 139.40 133.62 39.27 60.73
2025-08-15 136.60 2.44% 5.33% 41.23 257.18 62,128 136.98 138.00 131.02 79.94 20.06
2025-08-13 133.35 -2.13% 4.70% 34.48 16.02 37,736 138.00 138.00 131.80 25.00 75.00
2025-08-12 136.25 -0.69% 3.15% 44.37 250.68 24,553 137.26 139.00 134.75 35.30 64.70
2025-08-11 137.19 -9.71% 6.76% 43.91 21.82 605,578 136.75 146.00 136.75 4.76 95.24
2025-08-08 151.94 0.36% 4.41% 87.49 252.56 51,868 152.62 153.50 147.01 75.96 24.04
2025-08-07 151.39 6.50% 10.01% 85.44 51.32 436,307 142.00 156.22 142.00 66.03 33.97
2025-08-06 142.15 -0.01% 5.40% 33.50 251.46 34,466 140.11 144.40 137.00 69.59 30.41
2025-08-05 142.16 1.96% 7.03% 28.14 32.84 68,512 140.99 147.70 138.00 42.89 57.11
2025-08-04 139.43 -0.87% 2.81% 6.44 251.48 59,032 142.91 142.91 139.00 11.00 89.00
2025-08-01 140.66 -0.39% 4.21% 4.97 27.38 13,247 145.90 145.90 140.00 11.19 88.81
2025-07-31 141.21 -0.18% 3.41% 26.93 253.94 22,065 142.01 145.00 140.22 20.71 79.29
2025-07-30 141.46 -2.33% 3.93% 24.88 28.48 39,152 144.00 145.50 140.00 26.55 73.45
2025-07-29 144.84 -1.07% 2.96% 38.78 254.44 17,351 145.02 147.75 143.50 31.53 68.47
2025-07-28 146.40 0.33% 4.81% 31.22 35.24 46,916 147.00 150.00 143.11 47.75 52.25
2025-07-25 145.92 -2.30% 2.76% 24.38 257.56 45,544 149.00 149.00 145.00 23.00 77.00
2025-07-24 149.36 1.84% 2.00% 32.07 34.28 21,419 147.90 149.99 147.05 78.57 21.43
2025-07-23 146.66 -0.82% 3.44% 6.35 264.44 102,395 149.00 150.00 145.01 33.07 66.93
2025-07-22 147.88 0.52% 2.39% 6.09 28.88 52,018 148.50 150.00 146.50 39.43 60.57
2025-07-21 147.12 -2.66% 6.08% 0.00 266.88 70,826 152.00 155.00 146.12 11.26 88.74
2025-07-18 151.14 -1.34% 3.73% 0.00 27.36 44,818 154.90 155.20 149.62 27.24 72.76
2025-07-17 153.19 -0.03% 3.27% 0.00 274.92 50,280 153.00 158.00 153.00 3.80 96.20
2025-07-16 153.23 -2.47% 5.19% 36.35 31.46 50,012 159.99 159.99 152.10 14.32 85.68
2025-07-15 157.11 -1.09% 5.59% 32.00 275.00 178,839 158.11 164.98 156.25 9.85 90.15
2025-07-14 158.84 -0.33% 2.84% 46.45 39.22 139,017 162.89 163.00 158.50 7.56 92.44
2025-07-11 159.37 -1.59% 5.56% 65.69 278.46 149,909 160.01 167.00 158.21 13.20 86.80
2025-07-10 161.95 -1.15% 4.74% 66.90 40.28 119,685 162.07 168.10 160.50 19.08 80.92
2025-07-09 163.84 3.84% 12.41% 72.55 283.62 687,799 157.50 172.34 153.32 55.31 44.69
2025-07-08 157.78 -3.75% 5.71% 65.17 44.06 324,704 164.99 166.50 157.50 3.11 96.89
2025-07-07 163.93 2.25% 7.62% 83.58 271.50 917,523 165.00 174.90 162.51 11.46 88.54
2025-07-04 160.32 7.12% 8.60% 83.00 56.36 2,124,302 150.90 162.90 150.00 80.00 20.00
2025-07-03 149.66 -1.33% 4.02% 52.09 264.28 446,476 152.10 154.99 149.00 11.02 88.98
2025-07-02 151.68 0.84% 2.55% 47.96 35.04 387,564 152.50 152.80 149.00 70.53 29.47
2025-07-01 150.42 -0.09% 3.84% 62.00 268.32 124,475 152.89 152.95 147.30 55.22 44.78
2025-06-30 150.55 -0.59% 3.31% 29.86 32.52 117,034 150.03 155.00 150.03 10.46 89.54
2025-06-27 151.45 2.00% 3.57% 49.76 268.58 95,401 148.91 153.80 148.50 55.66 44.34
2025-06-26 148.48 -0.56% 4.66% 47.10 34.32 139,824 151.00 154.90 148.00 6.96 93.04
2025-06-25 149.32 -1.79% 2.68% 55.12 262.64 40,188 153.00 153.00 149.00 8.00 92.00
2025-06-24 152.04 3.06% 3.97% 54.10 36.00 219,623 156.80 157.00 151.00 17.33 82.67
2025-06-23 147.52 -8.17% 10.96% 61.92 268.08 377,040 162.00 162.00 146.00 9.50 90.50
2025-06-20 160.65 5.96% 7.91% 90.29 26.96 964,229 151.10 163.00 151.05 80.33 19.67
2025-06-19 151.61 0.86% 4.56% 88.25 294.34 279,771 149.20 156.00 149.20 35.44 64.56
2025-06-18 150.31 3.16% 9.72% 83.28 8.88 989,822 145.70 158.00 144.00 45.07 54.93
2025-06-17 145.70 -2.27% 4.86% 63.44 291.74 173,723 149.83 150.00 143.05 38.13 61.87
2025-06-16 149.09 8.68% 13.20% 64.55 -0.34 747,554 136.95 150.90 133.30 89.72 10.28
2025-06-13 137.18 3.52% 9.30% 37.77 298.52 118,171 129.00 141.00 129.00 68.17 31.83
2025-06-12 132.51 2.28% 9.45% 17.29 -24.16 114,021 133.75 142.51 130.20 18.76 81.24
2025-06-11 129.55 -1.11% 5.38% 2.55 289.18 31,230 132.00 134.25 127.40 31.39 68.61
2025-06-10 131.01 -4.66% 6.69% 51.34 -30.08 28,112 135.03 135.50 127.00 47.18 52.82
2025-06-05 137.42 -2.04% 5.91% 75.56 292.10 28,042 142.98 142.98 135.00 30.33 69.67
2025-06-04 140.28 -1.29% 4.98% 85.05 -17.26 11,319 146.99 146.99 140.02 3.73 96.27
2025-06-03 142.12 -1.11% 5.32% 86.29 297.82 7,030 140.00 147.45 140.00 28.45 71.55
2025-06-02 143.71 0.26% 8.57% 75.44 -13.58 155,665 144.90 152.00 140.00 30.92 69.08
2025-05-30 143.34 10.00% 9.00% 81.62 301.00 566,860 133.50 143.34 131.50 100.00 0.00
2025-05-29 130.31 4.87% 9.35% 71.15 -14.32 563,182 125.50 136.69 125.00 45.42 54.58
2025-05-27 124.26 0.05% 2.72% 42.79 274.94 18,899 126.00 127.50 124.12 4.14 95.86
2025-05-26 124.20 -1.20% 2.42% 50.04 -26.42 1,202 126.00 127.00 124.00 6.66 93.34
2025-05-23 125.71 -3.71% 9.52% 58.70 274.82 39,995 130.00 136.90 125.00 5.97 94.03
2025-05-22 130.55 7.45% 9.90% 73.24 -23.40 23,087 127.49 132.00 120.11 87.81 12.19
2025-05-21 121.50 0.41% 2.41% 60.10 284.50 1,103 123.00 123.00 120.11 48.14 51.86
2025-05-20 121.00 -5.10% 5.37% 39.38 -41.50 7,032 127.50 127.50 121.00 0.00 100.00
2025-05-19 127.50 2.67% 6.56% 51.38 283.50 13,077 128.00 130.00 122.00 68.75 31.25