CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 140.77 1.39% 2.88% 46.36 232.92 794,794 140.00 143.00 139.00 44.25 55.75
2026-05-18 138.84 -5.89% 6.25% 39.23 48.62 1,278,649 146.99 146.99 138.35 5.67 94.33
2026-05-15 147.53 -1.06% 3.08% 69.11 229.06 588,588 148.00 149.99 145.51 45.09 54.91
2026-05-14 149.11 1.60% 4.80% 81.84 66.00 1,648,697 148.50 151.50 144.56 65.56 34.44
2026-05-13 146.76 -2.19% 4.24% 75.74 232.22 1,709,051 151.40 152.30 146.10 10.64 89.36
2026-05-12 150.04 2.34% 4.74% 88.03 61.30 6,450,489 148.00 155.01 148.00 29.10 70.90
2026-05-11 146.61 2.80% 7.54% 73.80 238.78 2,459,799 141.00 150.56 140.00 62.59 37.41
2026-05-08 142.61 -1.11% 2.58% 55.87 54.44 824,179 142.00 143.83 140.21 66.30 33.70
2026-05-07 144.21 3.35% 4.16% 55.18 230.78 1,281,431 141.00 145.30 139.50 81.21 18.79
2026-05-06 139.54 5.71% 4.08% 49.23 57.64 1,158,456 134.99 140.50 134.99 82.58 17.42
2026-05-05 132.00 -1.06% 1.60% 22.52 221.44 373,918 132.39 132.90 130.81 56.94 43.06
2026-05-04 133.41 1.90% 3.33% 20.69 42.56 858,448 132.10 136.50 132.10 29.77 70.23
2026-04-30 130.92 -2.70% 4.33% 11.69 224.26 915,103 133.80 133.80 128.25 48.11 51.89
2026-04-29 134.55 -3.56% 5.56% 11.02 37.58 1,088,084 139.90 141.45 134.00 7.38 92.62
2026-04-28 139.52 -1.36% 2.83% 37.91 231.52 561,734 137.07 140.95 137.07 63.14 36.86
2026-04-27 141.45 1.11% 2.39% 44.70 47.52 508,509 143.00 143.50 140.15 38.81 61.19
2026-04-23 139.90 -1.38% 2.39% 48.37 235.38 634,776 140.80 141.50 138.20 51.52 48.48
2026-04-22 141.86 -2.07% 1.77% 66.42 44.42 648,725 143.00 143.50 141.00 34.40 65.60
2026-04-21 144.86 0.35% 1.73% 53.99 239.30 876,236 146.00 147.00 144.50 14.40 85.60
2026-04-20 144.36 -3.15% 6.58% 58.99 50.42 2,814,482 148.80 148.95 139.75 50.11 49.89
2026-04-17 149.05 3.49% 5.19% 70.22 238.30 4,927,415 145.85 151.74 144.26 64.04 35.96
2026-04-16 144.03 0.51% 2.91% 76.56 59.80 1,913,835 144.83 145.20 141.10 71.46 28.54
2026-04-15 143.30 1.99% 4.05% 76.55 228.26 3,236,052 143.50 147.80 142.05 21.74 78.26
2026-04-14 140.51 4.59% 3.00% 75.73 58.34 1,660,488 138.00 141.11 137.00 85.40 14.60
2026-04-13 134.34 -5.80% 3.75% 58.78 222.68 1,092,878 135.25 138.00 133.01 26.65 73.35
2026-04-10 142.61 2.83% 3.32% 68.58 46.00 2,547,105 138.89 143.50 138.89 80.69 19.31
2026-04-09 138.68 0.62% 6.66% 72.46 239.22 2,224,023 138.80 143.99 135.00 40.93 59.07
2026-04-08 137.82 10.00% 1.33% 70.83 38.14 862,221 137.82 137.82 136.01 100.00 0.00
2026-04-07 125.29 0.57% 3.11% 35.20 237.50 669,164 123.00 125.80 122.00 86.58 13.42
2026-04-06 124.58 1.31% 4.49% 31.82 13.08 913,552 123.00 126.55 121.11 63.79 36.21
2026-04-03 122.97 -4.28% 7.09% 24.20 236.08 2,632,064 124.50 126.90 118.50 53.21 46.79
2026-04-02 128.47 -2.65% 3.61% 39.00 9.86 451,583 126.99 128.80 124.31 92.65 7.35
2026-04-01 131.97 6.43% 5.50% 41.79 247.08 1,267,567 127.01 134.00 127.01 70.96 29.04
2026-03-31 124.00 -0.32% 7.71% 18.00 16.86 2,101,696 124.40 127.10 118.00 65.93 34.07
2026-03-30 124.40 -7.12% 11.07% 19.12 231.14 1,661,963 133.89 133.89 120.55 28.86 71.14
2026-03-27 133.94 -1.17% 3.26% 39.72 17.66 325,613 137.11 137.35 133.02 21.25 78.75
2026-03-26 135.53 -3.17% 2.50% 38.44 250.22 651,806 137.01 138.48 135.10 12.72 87.28
2026-03-25 139.97 3.31% 3.99% 61.66 20.84 1,325,736 137.50 140.90 135.50 82.78 17.22
2026-03-24 135.49 -1.00% 5.73% 39.68 259.10 680,856 140.00 142.00 134.31 15.34 84.66
2026-03-19 136.86 -2.19% 3.30% 33.51 11.88 1,571,444 138.35 138.95 134.51 52.93 47.07
2026-03-18 139.93 0.18% 1.95% 56.38 261.84 896,771 140.80 140.80 138.11 67.66 32.34
2026-03-17 139.68 1.58% 3.59% 32.15 18.02 1,105,414 138.50 140.99 136.11 73.16 26.84
2026-03-16 137.51 -1.55% 4.50% 23.29 261.34 842,931 138.00 140.15 134.11 56.29 43.71
2026-03-13 139.68 2.74% 4.26% 29.39 13.68 757,017 136.00 140.75 135.00 81.39 18.61
2026-03-12 135.95 -1.98% 3.70% 20.10 265.68 813,102 138.69 140.00 135.00 19.00 81.00
2026-03-11 138.69 -2.95% 4.91% 39.30 6.22 2,337,161 142.60 144.00 137.26 21.22 78.78
2026-03-10 142.91 4.12% 3.95% 32.60 271.16 1,843,054 143.00 147.87 142.25 11.74 88.26
2026-03-09 137.26 -10.00% 6.21% 23.98 14.66 454,417 137.26 145.78 137.26 0.00 100.00
2026-03-06 152.51 -4.10% 5.98% 45.30 259.86 850,354 159.11 159.50 150.50 22.33 77.67
2026-03-05 159.03 1.65% 3.03% 46.87 45.16 561,235 156.45 159.95 155.25 80.43 19.57
2026-03-04 156.45 -2.49% 3.87% 44.43 272.90 600,360 159.00 161.00 155.00 24.17 75.83
2026-03-03 160.44 7.49% 9.03% 47.77 40.00 1,722,052 154.00 163.00 149.50 81.04 18.96
2026-03-02 149.26 -8.78% 6.27% 33.83 280.88 1,861,865 147.27 156.50 147.27 21.56 78.44
2026-02-27 163.63 -2.09% 2.78% 34.28 17.64 463,318 166.50 166.50 162.00 36.22 63.78
2026-02-26 167.12 6.18% 9.08% 44.99 309.62 568,798 158.99 168.01 154.02 93.64 6.36
2026-02-25 157.39 -2.95% 5.64% 24.68 24.62 566,234 164.00 164.80 156.00 15.80 84.20
2026-02-24 162.17 0.23% 7.96% 22.16 290.16 980,986 161.79 166.97 154.66 61.01 38.99
2026-02-23 161.79 -0.39% 3.48% 24.54 34.18 694,778 162.44 163.50 158.00 68.91 31.09
2026-02-20 162.43 1.11% 7.89% 21.02 289.40 894,847 161.01 164.00 152.00 86.92 13.08
2026-02-19 160.64 -7.96% 12.02% 16.40 35.46 784,470 175.99 175.99 157.11 18.70 81.30
2026-02-18 174.54 2.29% 2.88% 27.02 285.82 517,519 172.00 175.00 170.10 90.61 9.39
2026-02-17 170.64 0.15% 2.90% 12.30 63.26 954,857 172.12 173.00 168.12 51.64 48.36
2026-02-16 170.38 -4.32% 6.45% 9.67 278.02 1,465,384 179.50 179.60 168.72 15.26 84.74
2026-02-13 178.07 0.72% 2.74% 15.22 62.74 547,197 175.11 179.90 175.11 61.80 38.20
2026-02-12 176.79 -3.06% 4.87% 25.37 293.40 1,201,637 182.50 182.99 174.50 26.97 73.03
2026-02-11 182.37 -0.31% 1.04% 43.11 60.18 659,216 183.00 183.99 182.10 14.29 85.71
2026-02-10 182.94 -0.46% 2.06% 58.28 304.56 709,552 185.01 186.00 182.25 18.40 81.60
2026-02-09 183.79 0.28% 1.97% 40.01 61.32 1,521,987 183.27 185.75 182.16 45.40 54.60
2026-02-06 183.27 -1.14% 2.89% 36.33 306.26 1,130,464 186.00 186.34 181.11 41.30 58.70
2026-02-04 185.39 -0.49% 1.95% 51.79 60.28 1,101,003 186.75 188.00 184.40 27.50 72.50
2026-02-03 186.30 1.58% 2.29% 47.29 310.50 1,271,463 183.98 187.70 183.50 66.67 33.33
2026-02-02 183.41 -0.03% 4.78% 36.17 62.10 835,616 184.00 184.00 175.61 92.97 7.03
2026-01-30 183.46 1.15% 4.18% 46.74 304.72 1,487,832 182.00 188.99 181.40 27.14 72.86
2026-01-29 181.38 -2.76% 5.03% 35.56 62.20 2,371,896 185.50 188.00 179.00 26.44 73.56
2026-01-28 186.53 -0.26% 1.91% 57.42 300.56 1,342,006 188.50 189.00 185.45 30.42 69.58
2026-01-27 187.01 1.14% 3.81% 66.19 72.50 3,266,518 184.90 189.98 183.00 57.45 42.55
2026-01-26 184.90 -1.18% 2.13% 66.74 301.52 2,324,535 186.00 188.03 184.10 20.36 79.64
2026-01-23 187.11 0.15% 3.14% 57.87 68.28 3,801,422 187.50 191.90 186.05 18.12 81.88
2026-01-22 186.83 1.31% 4.37% 40.77 305.94 7,681,045 189.90 193.11 185.02 22.37 77.63
2026-01-21 184.42 -0.46% 3.77% 48.81 67.72 2,854,750 186.05 189.89 183.00 20.61 79.39
2026-01-20 185.28 -0.01% 1.62% 40.87 301.12 1,136,238 185.00 187.50 184.51 25.75 74.25
2026-01-19 185.29 0.67% 0.95% 35.82 69.44 831,772 185.00 186.30 184.55 42.29 57.71
2026-01-16 184.06 1.24% 1.82% 48.95 301.14 2,412,375 183.84 187.00 183.65 12.24 87.76
2026-01-15 181.80 -1.96% 3.75% 40.75 66.98 1,534,781 186.11 187.78 181.00 11.80 88.20
2026-01-14 185.43 -2.15% 3.66% 63.41 296.62 2,165,665 190.00 191.51 184.75 10.06 89.94
2026-01-13 189.50 2.53% 6.27% 72.87 74.24 3,374,781 185.01 191.30 180.01 84.06 15.94
2026-01-12 184.82 -2.18% 3.76% 69.86 304.76 2,061,415 188.94 190.40 183.50 19.13 80.87
2026-01-09 188.93 -1.48% 2.72% 82.37 64.88 4,053,979 190.50 193.55 188.42 9.94 90.06
2026-01-08 191.76 3.84% 8.45% 88.06 312.98 11,400,962 185.00 199.00 183.50 53.29 46.71
2026-01-07 184.66 -1.33% 3.46% 84.79 70.54 3,813,265 187.00 189.34 183.00 26.18 73.82
2026-01-06 187.15 6.62% 6.90% 96.28 298.78 13,937,623 179.75 190.50 178.20 72.76 27.24
2026-01-05 175.53 1.11% 2.65% 77.99 75.52 5,047,445 173.99 178.60 173.99 33.41 66.59
2026-01-02 173.60 0.70% 1.30% 75.14 275.54 2,125,892 173.51 175.25 173.00 26.67 73.33
2026-01-01 172.39 1.77% 3.71% 64.47 71.66 3,151,071 170.39 175.79 169.50 45.95 54.05
2025-12-31 169.40 -0.52% 1.75% 49.35 273.12 1,168,204 171.24 171.25 168.30 37.29 62.71
2025-12-30 170.28 0.61% 1.30% 44.89 65.68 947,507 170.89 172.00 169.80 21.82 78.18
2025-12-29 169.25 2.42% 3.61% 41.01 274.88 2,395,497 168.50 172.00 166.01 54.09 45.91
2025-12-26 165.25 -1.36% 2.34% 6.20 63.62 1,337,860 168.00 168.30 164.45 20.78 79.22
2025-12-24 167.52 0.17% 1.50% 7.19 266.88 635,972 167.23 169.00 166.50 40.80 59.20
2025-12-23 167.23 -0.85% 1.46% 12.66 68.16 517,739 168.99 169.44 167.00 9.43 90.57
2025-12-22 168.66 -0.52% 1.37% 31.94 266.30 596,816 169.54 170.00 167.70 41.74 58.26
2025-12-19 169.54 -1.14% 2.61% 27.48 71.02 839,932 172.89 172.89 168.50 23.69 76.31
2025-12-18 171.49 0.15% 1.43% 28.79 268.06 813,717 172.40 173.45 171.00 20.00 80.00
2025-12-17 171.24 -0.95% 1.66% 23.29 74.92 1,151,688 173.00 173.74 170.91 11.66 88.34
2025-12-16 172.88 -0.62% 1.86% 45.63 267.56 1,412,680 175.01 175.50 172.30 18.13 81.87
2025-12-15 173.95 0.44% 2.19% 49.37 78.20 1,923,443 174.16 175.99 172.21 46.03 53.97
2025-12-12 173.19 0.93% 1.90% 44.90 269.70 1,072,261 171.25 174.50 171.25 59.69 40.31
2025-12-11 171.60 -1.27% 2.01% 29.91 76.68 1,495,616 174.44 174.44 171.00 17.44 82.56
2025-12-10 173.80 -0.87% 1.67% 28.32 266.52 805,242 176.00 176.40 173.51 10.03 89.97
2025-12-09 175.32 -0.74% 2.00% 59.33 81.08 1,276,188 177.99 178.50 175.00 9.14 90.86
2025-12-08 176.63 1.59% 3.19% 68.74 269.56 2,849,704 174.90 179.55 174.00 47.39 52.61
2025-12-05 173.86 -0.13% 1.50% 66.07 83.70 1,179,447 176.00 176.00 173.40 17.69 82.31
2025-12-04 174.08 -0.06% 2.30% 58.18 264.02 1,169,918 174.98 175.75 171.80 57.72 42.28
2025-12-03 174.18 -0.65% 1.44% 52.08 84.14 779,194 175.00 176.40 173.90 11.20 88.80
2025-12-02 175.32 -1.53% 2.23% 55.19 264.22 2,816,614 178.04 178.14 174.26 27.32 72.68
2025-12-01 178.04 3.03% 6.26% 56.45 86.42 11,834,170 173.90 183.60 172.78 48.61 51.39
2025-11-28 172.80 0.69% 1.75% 53.06 269.66 2,426,344 171.99 174.50 171.50 43.33 56.67
2025-11-27 171.62 1.01% 1.47% 45.89 75.94 1,013,297 170.40 172.30 169.80 72.80 27.20
2025-11-26 169.90 -1.10% 4.30% 43.07 267.30 1,853,201 171.20 172.10 165.00 69.01 30.99
2025-11-25 171.79 -1.00% 1.69% 44.59 72.50 957,127 174.00 174.00 171.11 23.53 76.47
2025-11-24 173.53 -0.15% 2.37% 35.97 271.08 1,636,016 175.10 175.10 171.05 61.23 38.77
2025-11-21 173.79 -1.36% 3.23% 31.52 75.98 2,233,110 177.55 178.80 173.20 10.54 89.46
2025-11-20 176.18 2.44% 3.78% 49.22 271.60 4,823,132 172.64 178.50 172.00 64.31 35.69
2025-11-19 171.98 -0.41% 2.14% 22.17 80.76 2,309,364 172.68 175.20 171.53 12.26 87.74
2025-11-18 172.68 0.63% 2.12% 36.84 263.20 3,571,274 172.00 174.99 171.35 36.54 63.46
2025-11-17 171.60 -0.85% 2.74% 30.54 82.16 3,327,980 175.00 175.50 170.82 16.67 83.33
2025-11-14 173.07 -2.58% 4.00% 29.26 261.04 4,146,602 177.99 179.25 172.35 10.43 89.57
2025-11-13 177.65 -1.29% 4.01% 29.03 85.10 6,183,483 181.25 184.00 176.90 10.56 89.44
2025-11-12 179.98 1.99% 3.89% 42.42 270.20 7,198,432 177.00 183.89 177.00 43.25 56.75
2025-11-11 176.46 -3.85% 5.00% 48.08 89.76 4,244,851 183.90 184.30 175.52 10.71 89.29
2025-11-10 183.53 2.46% 5.09% 64.62 263.16 8,222,448 179.25 188.00 178.90 50.88 49.12
2025-11-07 179.12 -1.43% 3.52% 58.67 103.90 3,170,886 181.00 184.50 178.23 14.19 85.81
2025-11-06 181.71 -1.41% 4.55% 68.42 254.34 3,889,129 186.00 186.44 178.32 41.75 58.25
2025-11-05 184.31 -2.54% 5.82% 47.51 109.08 13,106,516 192.50 193.50 182.85 13.71 86.29
2025-11-04 189.11 2.52% 6.02% 71.84 259.54 12,737,073 187.00 192.00 181.10 73.49 26.51
2025-11-03 184.47 3.80% 5.30% 70.80 118.68 10,155,842 181.11 188.60 179.10 56.53 43.47
2025-10-31 177.72 1.40% 4.27% 59.31 250.26 5,059,182 179.00 183.00 175.50 29.60 70.40
2025-10-30 175.27 0.19% 4.32% 55.92 105.18 5,053,044 178.00 180.75 173.26 26.84 73.16
2025-10-29 174.93 1.07% 5.70% 67.94 245.36 7,838,514 174.50 182.02 172.20 27.80 72.20
2025-10-28 173.08 -6.94% 14.02% 69.58 104.50 11,046,370 189.11 193.50 169.70 14.20 85.80
2025-10-27 185.99 10.00% 10.38% 87.52 241.66 10,681,131 172.00 185.99 168.50 100.00 0.00
2025-10-24 169.08 1.81% 5.16% 71.87 130.32 4,684,206 166.10 172.99 164.50 53.95 46.05
2025-10-23 166.08 -2.31% 9.19% 65.40 207.84 8,375,144 176.00 178.00 163.02 20.43 79.57 20.00|04.11.2025
2025-10-22 170.01 -0.34% 5.79% 76.83 124.32 11,191,364 169.00 174.89 165.32 49.01 50.99
2025-10-21 170.59 9.75% 10.27% 73.91 215.70 16,158,286 155.56 170.98 155.06 97.55 2.45
2025-10-20 155.44 3.18% 5.36% 41.09 125.48 2,326,689 152.10 158.04 150.00 67.66 32.34
2025-10-17 150.65 -0.77% 2.22% 14.04 185.40 503,061 152.00 153.49 150.15 14.97 85.03
2025-10-16 151.82 -2.13% 3.97% 12.98 115.90 1,324,174 156.57 157.00 151.00 13.67 86.33
2025-10-15 155.12 -1.00% 3.04% 14.19 187.74 1,306,558 157.80 159.40 154.70 8.94 91.06
2025-10-14 156.69 1.30% 3.39% 13.76 122.50 3,381,754 153.85 158.80 153.60 59.42 40.58
2025-10-13 154.68 -1.09% 3.04% 0.00 190.88 2,147,804 155.50 159.10 154.40 5.96 94.04
2025-10-10 156.39 -1.26% 2.94% 0.00 118.48 3,453,623 158.40 160.40 155.82 12.45 87.55
2025-10-09 158.39 -1.59% 2.53% 2.35 194.30 1,737,588 161.00 162.00 158.00 9.75 90.25
2025-10-08 160.95 -1.43% 2.75% 2.08 122.48 1,958,810 162.50 164.40 160.00 21.59 78.41
2025-10-07 163.28 -1.20% 2.52% 59.75 199.42 1,169,861 166.50 167.00 162.90 9.27 90.73
2025-10-06 165.26 -1.21% 3.74% 60.52 127.14 2,692,172 167.28 169.30 163.20 33.77 66.23
2025-10-03 167.28 -0.75% 2.52% 67.87 203.38 2,279,573 168.01 171.10 166.90 9.05 90.95
2025-10-02 168.54 -0.88% 2.32% 65.58 131.18 2,065,789 171.10 171.89 168.00 13.88 86.12
2025-10-01 170.04 0.16% 3.92% 66.53 205.90 5,043,928 170.44 172.50 166.00 62.15 37.85
2025-09-30 169.76 -2.34% 6.29% 69.53 134.18 11,440,752 175.00 177.50 167.00 26.29 73.71
2025-09-29 173.83 10.00% 11.57% 73.25 205.34 17,828,473 159.00 173.83 155.80 100.00 0.00 45.00|16.10.2025
2025-09-26 158.03 -1.03% 2.22% 37.12 142.32 4,383,809 161.00 161.00 157.50 15.14 84.86
2025-09-25 159.67 1.15% 3.02% 34.93 173.74 2,776,316 158.00 162.30 157.54 44.75 55.25
2025-09-24 157.86 -1.36% 4.04% 51.54 145.60 3,068,700 160.10 163.35 157.01 13.41 86.59
2025-09-23 160.04 -0.69% 2.19% 64.65 170.12 2,005,218 163.00 163.00 159.50 15.43 84.57
2025-09-22 161.15 1.85% 5.66% 64.65 149.96 5,597,486 158.80 165.00 156.16 56.45 43.55
2025-09-19 158.22 -1.60% 2.78% 58.15 172.34 1,579,201 160.79 162.20 157.81 9.34 90.66
2025-09-18 160.79 -0.33% 3.13% 60.79 144.10 1,564,969 163.00 165.00 160.00 15.80 84.20
2025-09-17 161.32 -1.49% 3.12% 55.90 177.48 1,969,515 164.90 165.00 160.01 26.25 73.75
2025-09-16 163.76 4.11% 4.86% 70.23 145.16 5,214,156 157.95 165.00 157.35 83.79 16.21
2025-09-15 157.30 1.79% 3.01% 38.25 182.36 2,179,955 154.61 158.64 154.00 71.12 28.88
2025-09-12 154.53 -0.71% 2.49% 19.77 132.24 1,290,662 155.64 156.92 153.11 37.27 62.73
2025-09-11 155.64 0.01% 1.94% 31.89 176.82 1,004,094 155.75 158.00 155.00 21.33 78.67
2025-09-10 155.63 -1.19% 2.52% 47.88 134.46 1,692,447 157.01 158.70 154.80 21.28 78.72
2025-09-09 157.51 -1.17% 3.18% 69.90 176.80 2,143,419 162.00 162.00 157.00 10.20 89.80
2025-09-08 159.37 1.40% 6.04% 76.49 138.22 6,274,424 157.17 166.50 157.01 24.87 75.13
2025-09-05 157.17 -1.99% 4.82% 75.72 180.52 1,762,457 161.00 162.60 155.13 27.31 72.69
2025-09-04 160.36 -0.58% 4.71% 77.40 133.82 3,433,623 162.00 166.49 159.00 18.16 81.84
2025-09-03 161.29 0.92% 2.34% 66.07 186.90 2,094,732 160.00 163.74 160.00 34.49 65.51
2025-09-02 159.82 2.27% 6.70% 47.80 135.68 6,362,121 158.00 165.40 155.01 46.29 53.71
2025-09-01 156.27 4.46% 10.45% 35.44 183.96 6,347,343 150.00 161.25 146.00 67.34 32.66
2025-08-29 149.60 -0.10% 2.35% 8.01 128.58 2,151,672 150.89 152.50 149.00 17.14 82.86
2025-08-28 149.75 1.10% 4.29% 7.34 170.62 3,507,785 148.50 154.50 148.15 25.20 74.80
2025-08-27 148.12 -1.86% 2.76% 0.00 128.88 2,475,014 150.90 151.78 147.70 10.29 89.71
2025-08-26 150.93 -2.51% 4.17% 10.23 167.36 3,581,900 156.25 156.25 150.00 14.88 85.12
2025-08-25 154.81 -3.79% 5.87% 43.67 134.50 3,159,772 160.91 162.84 153.81 11.07 88.93
2025-08-22 160.91 -1.34% 3.41% 73.85 175.12 2,334,299 163.16 165.45 160.00 16.70 83.30
2025-08-21 163.09 -2.16% 5.94% 80.47 146.70 3,343,425 167.45 168.45 159.00 43.28 56.72
2025-08-20 166.69 -1.19% 4.52% 89.36 179.48 5,498,398 168.00 173.50 166.00 9.20 90.80
2025-08-19 168.69 -0.91% 4.01% 95.42 153.90 7,292,427 171.80 174.20 167.49 17.88 82.12
2025-08-18 170.24 1.31% 4.87% 100.00 183.48 11,323,969 170.00 177.50 169.25 12.00 88.00
2025-08-15 168.04 6.17% 6.70% 97.67 157.00 19,881,458 163.06 173.98 163.06 45.60 54.40
2025-08-13 158.28 10.00% 9.54% 89.08 179.08 9,703,734 144.50 158.28 144.50 100.00 0.00
2025-08-12 143.89 2.21% 3.93% 76.97 137.48 1,665,784 140.78 145.50 140.00 70.73 29.27
2025-08-11 140.78 0.25% 1.64% 60.27 150.30 720,900 141.00 142.29 140.00 34.06 65.94
2025-08-08 140.43 1.81% 4.19% 56.21 131.26 2,519,723 137.75 142.74 137.00 59.76 40.24
2025-08-07 137.94 0.09% 1.72% 37.48 149.60 417,321 137.70 139.90 137.54 16.95 83.05
2025-08-06 137.81 -0.52% 1.25% 29.31 126.28 371,432 139.05 139.22 137.50 18.02 81.98
2025-08-05 138.53 -1.28% 0.95% 42.19 149.34 560,708 139.50 139.61 138.30 17.56 82.44
2025-08-04 140.32 1.67% 4.38% 45.62 127.72 1,282,409 139.00 143.00 137.00 55.33 44.67
2025-08-01 138.01 -0.70% 3.59% 19.65 152.92 546,308 139.75 139.85 135.00 62.06 37.94
2025-07-31 138.98 -0.26% 2.31% 18.52 123.10 413,438 140.01 140.68 137.50 46.54 53.46
2025-07-30 139.34 -0.16% 2.47% 55.70 154.86 676,566 139.70 140.90 137.50 54.12 45.88
2025-07-29 139.57 -1.06% 2.08% 44.69 123.82 538,329 141.20 142.00 139.10 16.21 83.79
2025-07-28 141.07 0.88% 1.54% 38.16 155.32 425,010 140.00 142.00 139.84 56.94 43.06
2025-07-25 139.84 -0.82% 2.01% 40.42 126.82 477,960 141.00 141.80 139.00 30.00 70.00
2025-07-24 141.00 -0.57% 0.89% 40.28 152.86 532,760 141.99 142.00 140.75 20.00 80.00
2025-07-23 141.81 -0.94% 2.11% 37.47 129.14 1,110,172 143.98 144.49 141.50 10.37 89.63
2025-07-22 143.16 3.71% 4.98% 40.02 154.48 2,604,571 138.04 144.45 137.60 81.17 18.83
2025-07-21 138.04 -2.15% 2.75% 13.17 131.84 870,765 141.00 141.00 137.22 21.69 78.31
2025-07-18 141.08 -2.71% 3.69% 15.01 144.24 852,549 146.00 146.00 140.80 5.38 94.62
2025-07-17 145.01 1.30% 1.88% 17.94 137.92 1,162,717 143.11 145.80 143.11 70.63 29.37
2025-07-16 143.15 -0.85% 1.40% 0.00 152.10 600,405 144.50 144.50 142.50 32.50 67.50
2025-07-15 144.37 -1.44% 2.44% 0.00 134.20 1,373,927 146.40 147.00 143.50 24.86 75.14
2025-07-14 146.48 -0.11% 0.99% 8.50 154.54 774,639 147.00 147.45 146.00 33.10 66.90
2025-07-11 146.64 -1.21% 3.09% 18.08 138.42 1,031,699 149.25 150.00 145.50 25.33 74.67
2025-07-10 148.44 -0.87% 2.54% 17.08 154.86 640,453 149.75 151.76 148.00 11.70 88.30
2025-07-09 149.75 -1.26% 2.60% 34.21 142.02 787,826 152.99 152.99 149.11 16.49 83.51
2025-07-08 151.66 -0.23% 1.86% 75.89 157.48 836,880 152.00 153.30 150.50 41.43 58.57
2025-07-07 152.01 -0.96% 7.53% 77.12 145.84 892,725 154.00 155.00 144.15 72.44 27.56
2025-07-04 153.48 0.43% 2.43% 85.09 158.18 1,952,977 153.99 156.10 152.40 29.19 70.81
2025-07-03 152.83 0.57% 1.76% 80.60 148.78 1,637,357 152.50 153.60 150.95 70.94 29.06
2025-07-02 151.97 -1.48% 2.76% 88.48 156.88 1,718,129 155.00 155.88 151.70 6.46 93.54
2025-07-01 154.26 1.06% 4.90% 66.57 147.06 2,712,042 153.75 158.40 151.00 44.05 55.95
2025-06-30 152.64 6.87% 7.68% 61.36 161.46 3,255,916 143.01 154.00 143.01 87.63 12.37
2025-06-27 142.83 -0.06% 2.11% 48.62 143.82 1,265,720 143.10 145.00 142.00 27.67 72.33
2025-06-26 142.91 0.41% 3.22% 40.38 141.84 893,324 143.00 147.00 142.42 10.70 89.30
2025-06-25 142.32 -0.51% 2.92% 36.46 143.98 1,112,869 144.16 144.90 140.79 37.23 62.77
2025-06-24 143.05 8.97% 4.73% 37.23 140.66 1,279,779 141.80 144.00 137.50 85.38 14.62
2025-06-23 131.27 -7.82% 8.94% 3.25 145.44 1,456,767 139.00 140.00 128.51 24.02 75.98
2025-06-20 142.41 -1.40% 3.22% 5.40 117.10 403,897 145.00 145.85 141.30 24.40 75.60
2025-06-19 144.43 0.59% 1.66% 9.87 167.72 737,928 144.00 145.98 143.60 34.87 65.13
2025-06-18 143.58 -3.77% 4.71% 3.58 121.14 1,577,886 149.00 149.00 142.30 19.10 80.90
2025-06-17 149.21 -1.64% 2.48% 23.63 166.02 1,090,488 152.00 152.70 149.00 5.68 94.32
2025-06-16 151.70 -0.01% 3.54% 45.43 132.40 348,799 147.56 152.79 147.56 79.16 20.84
2025-06-13 151.71 -2.57% 2.65% 40.38 171.00 1,076,154 155.00 155.00 151.00 17.75 82.25
2025-06-12 155.71 -0.47% 4.68% 48.30 132.42 3,066,122 156.99 162.25 155.00 9.79 90.21
2025-06-11 156.45 0.36% 2.56% 43.72 179.00 1,015,702 157.00 158.97 155.00 36.52 63.48
2025-06-10 155.89 -1.41% 3.65% 43.33 133.90 478,976 157.05 158.80 153.21 47.94 52.06
2025-06-05 158.12 1.52% 1.99% 45.47 177.88 1,967,140 157.48 159.23 156.12 64.31 35.69
2025-06-04 155.75 1.88% 3.50% 24.33 138.36 1,671,659 152.91 156.80 151.50 80.19 19.81
2025-06-03 152.87 -1.04% 2.64% 3.64 173.14 605,016 154.48 155.50 151.50 34.25 65.75
2025-06-02 154.48 -1.05% 2.11% 30.60 132.60 498,036 155.85 157.25 154.00 14.77 85.23
2025-05-30 156.12 -1.26% 2.05% 50.08 176.36 1,149,178 158.33 159.00 155.80 10.00 90.00
2025-05-29 158.12 0.30% 1.90% 50.11 135.88 611,994 157.00 159.99 157.00 37.46 62.54
2025-05-27 157.65 -1.01% 1.72% 44.16 180.36 507,980 159.00 159.90 157.20 16.67 83.33
2025-05-26 159.26 -2.19% 2.21% 49.49 134.94 604,373 162.00 162.00 158.50 21.71 78.29
2025-05-23 162.82 -1.22% 3.61% 70.03 183.58 1,669,807 165.18 167.90 162.05 13.16 86.84
2025-05-22 164.83 2.68% 3.29% 78.12 142.06 4,369,672 162.10 166.40 161.10 70.38 29.62
2025-05-21 160.53 2.84% 4.45% 78.52 187.60 2,406,702 156.00 162.00 155.10 78.70 21.30
2025-05-20 156.09 -1.26% 2.26% 85.79 133.46 617,845 158.50 158.50 155.00 31.14 68.86
2025-05-19 158.08 -1.18% 3.18% 94.56 178.72 491,207 162.00 162.00 157.00 21.60 78.40