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 72.21 3.00% 2.80% 38.51 180.92 4,169 72.99 72.99 71.00 60.81 39.19
2026-05-18 70.11 -2.49% 2.71% 52.97 -36.50 8,961 71.90 71.90 70.00 5.79 94.21
2026-05-15 71.90 -0.36% 10.42% 62.96 176.72 15,076 72.00 73.98 67.00 70.20 29.80
2026-05-14 72.16 -1.26% 3.20% 67.96 -32.92 21,960 72.00 73.50 71.22 41.23 58.77
2026-05-13 73.08 -5.12% 10.33% 64.03 177.24 42,916 78.50 78.50 71.15 26.26 73.74
2026-05-12 77.02 -3.35% 6.93% 77.22 -31.08 72,245 79.65 81.00 75.75 24.19 75.81
2026-05-11 79.69 5.15% 6.00% 85.55 185.12 398,427 83.37 83.37 78.65 22.03 77.97
2026-05-08 75.79 10.00% 14.83% 78.18 -25.74 234,470 66.00 75.79 66.00 100.00 0.00
2026-05-07 68.90 3.69% 7.14% 60.08 177.32 41,107 67.00 69.00 64.40 97.83 2.17
2026-05-06 66.45 4.28% 6.72% 46.63 -39.52 5,402 63.72 68.00 63.72 63.79 36.21
2026-05-05 63.72 -3.57% 8.05% 18.62 172.42 3,019 65.01 67.00 62.01 34.28 65.72
2026-05-04 66.08 1.66% 3.05% 20.73 -44.98 7,344 65.99 68.00 65.99 4.48 95.52
2026-04-30 65.00 -0.79% 6.42% 0.00 177.14 873 65.99 65.99 62.01 75.14 24.86
2026-04-29 65.52 -1.19% 3.08% 5.51 -47.14 19,229 66.03 67.00 65.00 26.00 74.00
2026-04-28 66.31 -0.73% 4.47% 30.10 178.18 4,684 68.00 68.95 66.00 10.50 89.50
2026-04-27 66.80 -0.30% 2.73% 55.21 -45.56 4,029 67.00 67.80 66.00 44.45 55.55
2026-04-23 67.00 -0.53% 7.69% 68.03 179.16 12,878 66.31 70.00 65.00 40.00 60.00
2026-04-22 67.36 -2.56% 6.02% 78.31 -45.16 33,608 69.90 70.50 66.50 21.50 78.50
2026-04-21 69.13 -1.21% 2.88% 79.90 179.88 9,746 69.01 70.99 69.00 6.54 93.46
2026-04-20 69.98 0.37% 5.87% 86.09 -41.62 25,437 69.00 72.00 68.01 49.37 50.63
2026-04-17 69.72 1.93% 4.18% 68.83 181.58 37,050 68.70 71.00 68.15 55.09 44.91
2026-04-16 68.40 3.54% 5.72% 76.55 -42.14 32,787 66.10 69.88 66.10 60.85 39.15
2026-04-15 66.06 3.80% 6.05% 69.27 178.94 35,479 63.64 67.49 63.64 62.86 37.14
2026-04-14 63.64 5.16% 4.92% 64.31 -46.82 30,347 61.00 64.00 61.00 88.00 12.00
2026-04-13 60.52 -2.47% 3.28% 52.64 174.10 6,733 61.50 61.97 60.00 26.39 73.61
2026-04-10 62.05 0.02% 2.92% 62.03 -53.06 12,089 61.99 63.80 61.99 3.32 96.68
2026-04-09 62.04 -4.08% 4.71% 66.25 177.16 32,041 64.50 64.50 61.60 15.17 84.83
2026-04-08 64.68 9.70% 9.93% 88.27 -53.08 45,632 64.86 64.86 59.00 96.93 3.07
2026-04-07 58.96 -1.39% 3.15% 46.96 182.44 3,361 59.88 59.88 58.05 49.72 50.28
2026-04-06 59.79 0.27% 4.73% 59.47 -64.52 3,473 59.61 59.80 57.10 99.63 0.37
2026-04-03 59.63 -0.50% 4.26% 50.87 184.10 6,997 59.00 60.99 58.50 45.38 54.62
2026-04-02 59.93 0.45% 3.45% 51.27 -64.84 11,917 59.90 60.00 58.00 96.50 3.50
2026-04-01 59.66 2.14% 3.03% 61.04 184.70 10,207 58.71 60.49 58.71 53.38 46.62
2026-03-31 58.41 1.92% 5.28% 40.23 -65.38 12,153 57.99 58.98 56.02 80.75 19.25
2026-03-30 57.31 -3.39% 4.24% 29.89 182.20 17,949 58.99 59.00 56.60 29.58 70.42
2026-03-27 59.32 1.04% 1.95% 53.87 -67.58 6,101 59.10 60.00 58.85 40.86 59.14
2026-03-26 58.71 -1.36% 5.70% 55.56 186.22 44,857 60.00 61.35 58.04 20.24 79.76
2026-03-25 59.52 -0.42% 3.34% 62.61 -68.80 47,156 59.90 60.97 59.00 26.40 73.60
2026-03-24 59.77 3.19% 4.11% 56.33 187.84 28,876 59.00 60.99 58.58 49.38 50.62
2026-03-19 57.92 -3.69% 5.25% 52.48 -68.30 12,432 59.90 59.99 57.00 30.77 69.23
2026-03-18 60.14 -0.79% 2.50% 74.96 184.14 6,153 60.40 60.99 59.50 42.95 57.05
2026-03-17 60.62 3.29% 6.11% 39.28 -63.86 12,912 58.98 61.00 57.49 89.17 10.83
2026-03-16 58.69 1.59% 4.39% 24.41 185.10 5,855 57.99 59.00 56.52 87.50 12.50
2026-03-13 57.77 0.42% 5.13% 17.61 -67.72 6,843 57.49 58.99 56.11 57.64 42.36
2026-03-12 57.53 -1.93% 5.08% 15.31 183.26 17,583 58.73 60.00 57.10 14.83 85.17
2026-03-11 58.66 1.98% 5.25% 14.10 -68.20 7,804 57.99 58.99 56.05 88.77 11.23
2026-03-10 57.52 1.04% 9.82% 3.17 185.52 40,963 58.00 62.60 57.00 9.29 90.71
2026-03-09 56.93 -9.99% 0.00% 0.00 -70.48 30,325 56.93 56.93 56.93 0.00 100.00
2026-03-06 63.25 -2.32% 9.09% 0.00 184.34 31,384 64.90 67.67 62.03 21.63 78.37
2026-03-05 64.75 -0.42% 4.98% 0.00 -57.84 19,329 64.99 67.00 63.82 29.25 70.75
2026-03-04 65.02 -0.54% 9.56% 0.00 187.34 8,655 64.00 69.90 63.80 20.00 80.00
2026-03-03 65.37 -3.11% 14.75% 0.00 -57.30 32,678 69.97 70.00 61.00 48.56 51.44
2026-03-02 67.47 -10.00% 21.54% 0.00 188.04 6,499 71.00 82.00 67.47 0.00 100.00
2026-02-27 74.97 -0.41% 7.48% 0.00 -53.10 7,944 73.89 79.00 73.50 26.72 73.28
2026-02-26 75.28 -3.36% 6.35% 0.00 203.04 29,446 79.24 79.24 74.51 16.28 83.72
2026-02-25 77.90 -0.94% 3.75% 29.82 -52.48 2,217 79.90 79.90 77.01 30.81 69.19
2026-02-24 78.64 -1.35% 9.93% 28.91 208.28 10,455 79.90 80.50 73.23 74.41 25.59
2026-02-23 79.72 -4.90% 6.21% 34.86 -51.00 35,813 83.00 83.00 78.15 32.37 67.63
2026-02-20 83.83 -1.35% 15.26% 28.58 210.44 5,652 84.90 89.90 78.00 48.99 51.01
2026-02-19 84.98 -0.40% 4.85% 36.67 -42.78 3,530 85.98 85.98 82.00 74.87 25.13
2026-02-18 85.32 -1.57% 2.24% 39.92 212.74 8,381 86.90 86.90 85.00 16.85 83.15
2026-02-17 86.68 4.50% 7.17% 39.67 -42.10 11,559 82.01 87.89 82.01 79.42 20.58
2026-02-16 82.95 -1.34% 3.77% 18.97 215.46 25,270 84.70 85.98 82.86 2.88 97.12
2026-02-13 84.08 0.72% 4.57% 28.53 -49.56 43,437 83.48 85.85 82.10 52.80 47.20
2026-02-12 83.48 -7.57% 11.94% 25.24 217.72 93,707 91.00 91.00 81.29 22.55 77.45
2026-02-11 90.32 1.43% 3.06% 55.97 -50.76 27,469 89.90 90.90 88.20 78.52 21.48
2026-02-10 89.05 0.68% 3.34% 51.87 231.40 29,095 88.64 90.89 87.95 37.42 62.58
2026-02-09 88.45 -1.62% 4.48% 34.66 -53.30 12,339 90.70 91.00 87.10 34.61 65.39
2026-02-06 89.91 -1.23% 2.37% 42.00 230.20 15,575 91.56 91.56 89.44 22.17 77.83
2026-02-04 91.03 1.44% 1.86% 45.51 -50.38 16,043 89.90 91.56 89.89 68.27 31.73
2026-02-03 89.74 0.02% 3.19% 23.42 232.44 22,605 89.72 92.00 89.16 20.42 79.58
2026-02-02 89.72 0.11% 3.27% 17.72 -52.96 16,233 89.89 89.89 87.04 94.04 5.96
2026-01-30 89.62 0.87% 2.11% 47.74 232.40 17,353 88.05 89.91 88.05 84.41 15.59
2026-01-29 88.85 -1.69% 2.67% 36.92 -53.16 33,772 90.34 90.40 88.05 34.04 65.96
2026-01-28 90.38 -0.40% 2.60% 39.51 230.86 17,560 90.99 92.34 90.00 16.24 83.76
2026-01-27 90.74 -0.79% 1.64% 49.82 -50.10 19,598 91.20 91.48 90.00 50.00 50.00
2026-01-26 91.46 -0.33% 2.47% 64.83 231.58 18,756 91.70 92.99 90.75 31.70 68.30
2026-01-23 91.76 -1.22% 3.39% 58.03 -48.66 25,935 93.02 93.58 90.51 40.72 59.28
2026-01-22 92.89 3.25% 6.11% 54.63 232.18 190,225 90.69 94.50 89.06 70.40 29.60
2026-01-21 89.97 -1.04% 2.65% 36.47 -46.40 16,006 91.97 91.97 89.60 15.61 84.39
2026-01-20 90.92 -1.10% 4.27% 34.76 226.34 37,432 92.80 92.80 89.00 50.53 49.47
2026-01-19 91.93 1.28% 2.71% 36.92 -44.50 38,526 91.00 92.00 89.57 97.12 2.88
2026-01-16 90.77 2.45% 2.70% 32.66 228.36 33,787 89.58 92.00 89.58 49.17 50.83
2026-01-15 88.60 -1.59% 3.98% 29.40 -46.82 49,080 90.23 91.50 88.00 17.14 82.86
2026-01-14 90.03 -1.96% 4.46% 28.52 224.02 53,478 92.00 93.00 89.03 25.19 74.81
2026-01-13 91.83 -0.66% 2.59% 38.30 -43.96 26,042 92.91 93.00 90.65 50.21 49.79
2026-01-12 92.44 -1.49% 3.04% 45.10 227.62 45,148 94.10 94.80 92.00 15.71 84.29
2026-01-09 93.84 -0.48% 4.34% 62.76 -42.74 27,080 94.90 95.99 92.00 46.12 53.88
2026-01-08 94.29 0.63% 4.34% 68.48 230.42 51,242 94.00 96.00 92.01 57.14 42.86
2026-01-07 93.70 1.94% 1.92% 69.68 -41.84 25,194 93.97 93.97 92.20 84.75 15.25
2026-01-06 91.92 -1.79% 8.44% 38.31 229.24 45,863 95.49 95.49 88.06 51.95 48.05
2026-01-05 93.60 0.21% 4.31% 45.61 -45.40 42,421 92.99 97.00 92.99 15.21 84.79
2026-01-02 93.40 0.35% 2.17% 38.29 232.60 25,300 93.00 94.00 92.00 70.00 30.00
2026-01-01 93.07 0.75% 2.04% 24.45 -45.80 24,256 92.22 93.89 92.01 56.38 43.62
2025-12-31 92.38 0.06% 2.71% 10.21 231.94 14,081 93.00 93.90 91.42 38.71 61.29
2025-12-30 92.32 0.87% 4.29% 33.86 -47.18 25,077 92.98 94.90 91.00 33.85 66.15
2025-12-29 91.52 -1.79% 4.04% 48.71 231.82 23,550 94.75 94.78 91.10 11.41 88.59
2025-12-26 93.19 -0.86% 5.91% 48.29 -48.78 31,876 94.84 98.50 93.00 3.45 96.55
2025-12-24 94.00 -0.58% 2.53% 51.34 235.16 19,890 94.99 95.99 93.62 16.03 83.97
2025-12-23 94.55 -1.83% 4.04% 59.86 -47.16 45,894 96.80 97.80 94.00 14.47 85.53
2025-12-22 96.31 -2.80% 3.96% 67.84 236.26 115,237 98.49 99.80 96.00 8.16 91.84
2025-12-19 99.08 3.20% 7.68% 82.96 -43.64 935,599 96.10 102.40 95.10 54.52 45.48
2025-12-18 96.01 4.47% 5.59% 80.49 241.80 184,238 92.00 96.73 91.61 85.94 14.06
2025-12-17 91.90 -1.92% 3.81% 70.93 -49.78 9,849 93.85 95.00 91.51 11.18 88.82
2025-12-16 93.70 0.09% 3.23% 82.00 233.58 20,057 96.00 96.00 93.00 23.33 76.67
2025-12-15 93.62 2.38% 5.03% 85.13 -46.18 88,579 91.85 96.00 91.40 48.26 51.74
2025-12-12 91.44 0.22% 3.23% 74.81 233.42 24,836 90.99 91.99 89.11 80.90 19.10
2025-12-11 91.24 -0.20% 2.45% 59.81 -50.54 7,281 91.40 91.50 89.31 88.13 11.87
2025-12-10 91.42 1.78% 3.34% 59.61 233.02 30,429 89.03 92.00 89.03 80.47 19.53
2025-12-09 89.82 0.86% 3.37% 48.35 -50.18 42,584 89.50 92.00 89.00 27.33 72.67
2025-12-08 89.05 -0.98% 3.23% 33.76 229.82 34,048 91.00 91.00 88.15 31.58 68.42
2025-12-05 89.93 1.49% 2.27% 49.54 -51.72 11,024 89.00 90.00 88.00 96.50 3.50
2025-12-04 88.61 -0.28% 4.05% 20.95 231.58 30,779 89.90 90.00 86.50 60.28 39.72
2025-12-03 88.86 -1.30% 4.53% 23.56 -54.36 17,248 90.79 91.99 88.00 21.56 78.44
2025-12-02 90.03 -0.22% 2.76% 31.91 232.08 11,066 90.85 91.99 89.52 20.65 79.35
2025-12-01 90.23 0.28% 2.25% 41.50 -52.02 14,486 89.98 91.00 89.00 61.50 38.50
2025-11-28 89.98 -0.64% 3.07% 32.99 232.48 10,639 90.99 92.35 89.60 13.82 86.18
2025-11-27 90.56 0.66% 4.49% 45.91 -52.52 19,664 90.50 93.00 89.00 39.00 61.00
2025-11-26 89.97 -1.07% 3.30% 25.88 233.64 15,816 90.90 90.90 88.00 67.93 32.07
2025-11-25 90.94 0.07% 1.94% 64.36 -53.70 12,574 90.99 91.75 90.00 53.71 46.29
2025-11-24 90.88 -0.19% 2.22% 46.10 235.58 13,721 92.00 92.00 90.00 44.00 56.00
2025-11-21 91.05 0.35% 1.65% 51.33 -53.82 7,940 91.00 91.99 90.50 36.91 63.09
2025-11-20 90.73 -0.27% 2.58% 76.16 235.92 7,240 90.99 91.91 89.60 48.92 51.08
2025-11-19 90.98 0.23% 2.31% 39.94 -54.46 10,354 90.99 92.59 90.50 22.97 77.03
2025-11-18 90.77 -0.33% 1.47% 40.64 236.42 10,760 91.98 91.98 90.65 9.02 90.98
2025-11-17 91.07 0.79% 2.09% 26.90 -54.88 4,186 91.02 92.50 90.61 24.34 75.66
2025-11-14 90.36 -0.80% 7.95% 51.87 237.02 13,102 91.99 93.00 86.15 61.46 38.54
2025-11-13 91.09 0.12% 3.72% 55.78 -56.30 15,649 91.00 93.35 90.00 32.54 67.46
2025-11-12 90.98 3.48% 3.35% 51.07 238.48 20,172 89.90 91.97 88.99 66.78 33.22
2025-11-11 87.92 -5.50% 8.86% 47.40 -56.52 67,436 94.73 94.73 87.02 11.67 88.33
2025-11-10 93.04 0.36% 6.41% 63.81 232.36 87,991 94.00 97.90 92.00 17.63 82.37
2025-11-07 92.71 -5.69% 9.24% 61.85 -46.28 138,658 99.00 100.50 92.00 8.35 91.65
2025-11-06 98.30 9.87% 18.01% 78.35 231.70 291,767 89.90 98.42 83.40 99.20 0.80
2025-11-05 89.47 1.34% 2.69% 41.63 -35.10 17,934 89.00 91.00 88.62 35.71 64.29
2025-11-04 88.29 -2.36% 4.53% 38.34 214.04 19,435 91.00 91.00 87.06 31.22 68.78
2025-11-03 90.42 1.38% 2.03% 42.97 -37.46 7,998 89.19 91.00 89.19 67.95 32.05
2025-10-31 89.19 2.34% 3.19% 37.27 218.30 23,358 88.00 89.99 87.21 71.22 28.78
2025-10-30 87.15 -0.54% 2.17% 16.11 -39.92 7,647 89.00 89.00 87.11 2.12 97.88
2025-10-29 87.62 -1.21% 7.50% 16.89 214.22 31,993 89.00 92.99 86.50 17.26 82.74
2025-10-28 88.69 -2.82% 5.48% 21.63 -38.98 44,477 91.00 91.89 87.12 32.91 67.09
2025-10-27 91.26 0.67% 2.21% 31.69 216.36 16,938 91.00 91.99 90.00 63.32 36.68
2025-10-24 90.65 -1.13% 2.11% 29.00 -33.84 10,983 91.80 91.80 89.90 39.47 60.53
2025-10-23 91.69 0.45% 1.76% 34.91 215.14 10,254 91.74 92.60 91.00 43.12 56.88
2025-10-22 91.28 -0.17% 6.53% 58.56 -31.76 25,068 91.99 92.80 87.11 73.28 26.72
2025-10-21 91.44 -0.20% 1.85% 56.47 214.32 35,936 92.01 92.49 90.81 37.50 62.50
2025-10-20 91.62 0.08% 2.77% 49.22 -31.44 18,260 92.49 92.49 90.00 65.06 34.94
2025-10-17 91.55 -1.05% 2.75% 49.42 214.68 10,844 92.52 92.99 90.50 42.17 57.83
2025-10-16 92.52 0.52% 1.62% 32.95 -31.58 21,981 92.80 93.50 92.01 34.23 65.77
2025-10-15 92.04 -0.52% 1.05% 47.68 216.62 13,749 93.00 93.00 92.03 1.03 98.97
2025-10-14 92.52 2.19% 3.19% 33.67 -32.54 12,832 91.00 93.90 91.00 52.42 47.58
2025-10-13 90.54 -0.35% 1.66% 21.04 217.58 17,671 91.49 91.49 90.00 36.24 63.76
2025-10-10 90.86 -0.92% 2.75% 18.78 -36.50 11,484 90.51 93.00 90.51 14.05 85.95
2025-10-09 91.70 0.10% 2.19% 20.62 218.22 15,998 93.00 93.50 91.50 10.00 90.00
2025-10-08 91.61 -3.73% 5.05% 19.52 -34.82 67,527 95.10 95.60 91.00 13.26 86.74
2025-10-07 95.16 2.88% 4.19% 25.81 218.04 27,235 93.00 96.90 93.00 55.38 44.62
2025-10-06 92.50 -4.75% 12.17% 1.31 -27.72 132,828 97.00 98.16 87.51 46.85 53.15
2025-10-03 97.11 -1.02% 2.99% 6.13 212.72 25,437 98.90 98.90 96.03 37.63 62.37
2025-10-02 98.11 -1.89% 3.11% 6.50 -18.50 97,829 100.02 100.02 97.00 36.75 63.25
2025-10-01 100.00 0.12% 2.74% 9.45 214.72 31,063 99.99 100.70 98.01 73.98 26.02
2025-09-30 99.88 -0.41% 2.02% 7.95 -14.72 42,423 100.90 101.00 99.00 44.00 56.00
2025-09-29 100.29 -0.08% 2.00% 7.50 214.48 56,001 100.98 102.00 100.00 14.50 85.50
2025-09-26 100.37 -1.05% 3.01% 7.69 -13.90 64,571 102.49 102.49 99.50 29.10 70.90
2025-09-25 101.43 0.17% 1.68% 3.85 214.64 26,593 102.70 102.70 101.00 25.29 74.71
2025-09-24 101.26 -0.72% 2.56% 2.28 -11.78 30,188 103.70 103.70 101.11 5.79 94.21
2025-09-23 101.99 -0.49% 2.31% 48.83 214.30 39,813 103.90 103.90 101.55 18.72 81.28
2025-09-22 102.49 0.07% 2.94% 60.81 -10.32 40,312 102.42 103.97 101.00 50.17 49.83
2025-09-19 102.42 -0.57% 4.84% 47.44 215.30 100,052 104.79 106.00 101.11 26.79 73.21
2025-09-18 103.01 0.00% 1.95% 45.16 -10.46 55,913 104.50 104.50 102.50 25.50 74.50
2025-09-17 103.01 -3.90% 5.87% 48.67 216.48 193,220 108.00 108.00 102.01 16.69 83.31
2025-09-16 107.19 0.07% 4.52% 58.21 -10.46 89,248 109.02 110.90 106.10 22.71 77.29
2025-09-15 107.12 4.78% 9.72% 56.67 224.84 239,143 104.00 109.90 100.16 71.46 28.54
2025-09-12 102.23 2.37% 6.06% 33.30 -10.60 88,015 100.25 105.00 99.00 53.83 46.17
2025-09-11 99.86 -3.25% 6.19% 11.27 215.06 100,051 103.00 103.00 97.00 47.67 52.33
2025-09-10 103.21 -1.31% 7.16% 14.53 -15.34 143,453 105.00 107.00 99.85 46.99 53.01
2025-09-09 104.58 1.07% 5.24% 12.94 221.76 57,633 104.00 108.40 103.00 29.26 70.74
2025-09-08 103.47 -1.28% 3.81% 0.00 -12.60 43,941 106.94 106.94 103.02 11.48 88.52
2025-09-05 104.81 -0.32% 1.51% 0.00 219.54 24,433 106.00 106.00 104.42 24.68 75.32
2025-09-04 105.15 -0.54% 2.34% 0.00 -9.92 67,906 106.00 107.00 104.55 24.49 75.51
2025-09-03 105.72 -1.65% 5.99% 0.00 220.22 123,936 109.00 110.44 104.20 24.36 75.64
2025-09-02 107.49 -1.05% 3.08% 0.00 -8.78 54,726 109.89 109.89 106.61 26.83 73.17
2025-09-01 108.63 -2.08% 3.21% 10.12 223.76 48,264 110.90 111.98 108.50 3.74 96.26
2025-08-29 110.94 -0.24% 6.84% 13.95 -6.50 33,630 112.00 112.98 105.75 71.78 28.22
2025-08-28 111.21 -1.09% 1.74% 23.41 228.38 23,522 112.50 113.00 111.07 7.25 92.75
2025-08-27 112.43 -0.57% 2.14% 27.61 -5.96 22,881 114.40 114.40 112.00 17.92 82.08
2025-08-26 113.07 0.00% 3.04% 47.85 230.82 13,039 114.90 114.90 111.51 46.02 53.98
2025-08-25 113.07 -0.70% 1.32% 47.61 -4.68 6,044 113.00 114.49 113.00 4.70 95.30
2025-08-22 113.87 0.52% 1.71% 34.36 230.82 19,307 114.95 114.99 113.06 41.97 58.03
2025-08-21 113.28 -0.62% 2.90% 25.29 -3.08 67,812 113.51 115.25 112.00 39.38 60.62
2025-08-20 113.99 0.39% 1.67% 21.04 229.64 48,517 114.90 114.90 113.01 51.85 48.15
2025-08-19 113.55 -0.48% 2.58% 12.95 -1.66 37,128 115.00 115.00 112.11 49.83 50.17
2025-08-18 114.10 0.76% 1.77% 19.29 228.76 17,634 115.00 115.00 113.00 55.00 45.00
2025-08-15 113.24 -0.02% 5.61% 6.93 -0.56 177,941 114.10 116.44 110.25 48.30 51.70
2025-08-13 113.26 -2.02% 3.10% 5.83 227.04 57,072 115.01 116.50 113.00 7.43 92.57
2025-08-12 115.59 -0.20% 2.04% 5.10 -0.52 22,966 116.05 117.40 115.05 22.98 77.02
2025-08-11 115.82 -1.49% 2.12% 3.62 231.70 68,395 118.00 118.00 115.55 11.02 88.98
2025-08-08 117.57 -0.76% 2.31% 46.36 -0.06 29,290 119.20 119.80 117.10 17.41 82.59
2025-08-07 118.47 0.33% 1.61% 49.97 235.20 45,627 119.90 119.90 118.00 24.74 75.26
2025-08-06 118.08 -0.01% 4.99% 46.90 1.74 55,632 116.20 122.00 116.20 32.41 67.59
2025-08-05 118.09 -0.91% 2.13% 50.71 234.42 50,953 119.50 120.00 117.50 23.60 76.40
2025-08-04 119.17 -2.69% 5.04% 54.25 1.76 169,855 124.00 125.00 119.00 2.83 97.17
2025-08-01 122.46 -2.66% 6.99% 55.96 236.58 1,228,628 125.50 128.40 120.01 29.20 70.80
2025-07-31 125.81 5.95% 9.89% 54.35 8.34 3,481,970 119.85 130.00 118.30 64.19 35.81
2025-07-30 118.74 0.22% 3.31% 62.87 243.28 116,147 118.01 120.00 116.16 67.19 32.81
2025-07-29 118.48 -0.48% 2.98% 64.91 -5.80 75,268 119.48 120.49 117.00 42.41 57.59
2025-07-28 119.05 1.02% 2.91% 58.40 242.76 124,281 119.20 121.55 118.11 27.33 72.67
2025-07-25 117.85 0.02% 5.88% 69.01 -4.66 222,050 117.70 122.00 115.22 38.79 61.21
2025-07-24 117.83 -2.33% 4.90% 66.80 240.36 204,392 120.64 120.64 115.00 50.18 49.82
2025-07-23 120.64 -3.05% 8.69% 61.23 -4.70 2,505,293 125.00 130.44 120.01 6.04 93.96
2025-07-22 124.44 9.39% 11.54% 60.30 245.98 1,225,726 114.86 125.14 112.19 94.59 5.41
2025-07-21 113.76 1.23% 3.74% 55.89 2.90 144,994 112.38 116.19 112.00 42.00 58.00
2025-07-18 112.38 -2.47% 7.21% 63.30 224.62 423,984 116.00 119.00 111.00 17.25 82.75
2025-07-17 115.23 8.46% 10.25% 65.85 0.14 543,522 106.50 116.86 106.00 84.99 15.01
2025-07-16 106.24 -0.93% 2.59% 58.89 230.32 58,795 105.25 107.98 105.25 36.26 63.74
2025-07-15 107.24 -5.03% 5.98% 61.87 -17.84 182,078 113.40 113.40 107.00 3.75 96.25
2025-07-14 112.92 -3.69% 5.27% 76.52 232.32 225,265 117.26 117.90 112.00 15.59 84.41
2025-07-11 117.25 6.53% 8.57% 85.50 -6.48 1,235,671 114.00 121.07 111.51 60.04 39.96
2025-07-10 110.06 7.55% 10.33% 79.87 240.98 2,606,897 102.02 112.55 102.01 76.38 23.62
2025-07-09 102.33 -1.34% 3.56% 51.50 -20.86 83,311 104.00 104.85 101.25 30.00 70.00
2025-07-08 103.72 2.82% 5.11% 71.51 225.52 548,448 102.49 107.20 101.99 33.21 66.79
2025-07-07 100.88 0.74% 2.98% 79.30 -18.08 128,301 100.01 101.95 99.00 63.73 36.27
2025-07-04 100.14 0.14% 2.73% 71.55 219.84 51,628 98.12 100.80 98.12 75.37 24.63
2025-07-03 100.00 -1.74% 3.77% 72.27 -19.56 82,198 102.99 102.99 99.25 20.05 79.95
2025-07-02 101.77 1.08% 3.00% 86.15 219.56 129,843 102.00 103.00 100.00 59.00 41.00
2025-07-01 100.68 -1.34% 4.01% 57.31 -16.02 109,238 103.00 103.49 99.50 29.57 70.43
2025-06-30 102.05 3.10% 5.27% 56.90 217.38 390,075 102.21 105.80 100.50 29.25 70.75
2025-06-27 98.98 7.60% 9.99% 59.78 -13.28 329,639 93.00 101.19 92.00 75.95 24.05
2025-06-26 91.99 -1.45% 4.81% 45.64 211.24 85,179 94.50 94.50 90.16 42.17 57.83
2025-06-25 93.34 0.59% 2.15% 44.29 -27.26 51,220 93.50 95.00 93.00 17.00 83.00
2025-06-24 92.79 5.96% 5.42% 43.60 213.94 140,726 90.58 95.49 90.58 45.01 54.99
2025-06-23 87.57 -9.39% 9.22% 25.08 -28.36 111,935 95.00 95.00 86.98 7.36 92.64
2025-06-20 96.64 -1.60% 5.10% 37.03 203.50 140,620 99.75 100.90 96.00 13.06 86.94
2025-06-19 98.21 5.43% 7.15% 65.92 -10.22 400,198 96.50 100.85 94.12 60.77 39.23
2025-06-18 93.15 -0.97% 5.38% 52.61 206.64 141,828 94.05 95.00 90.15 61.86 38.14
2025-06-17 94.06 -2.15% 4.26% 54.22 -20.34 85,098 95.25 98.00 94.00 1.50 98.50
2025-06-16 96.13 0.26% 8.63% 56.75 208.46 146,181 94.50 102.00 93.90 27.53 72.47
2025-06-13 95.88 -2.28% 4.68% 58.20 -16.20 161,235 96.89 96.89 92.56 76.67 23.33
2025-06-12 98.12 -2.23% 12.33% 70.55 207.96 1,122,375 104.00 108.97 97.01 9.28 90.72
2025-06-11 100.36 10.00% 11.88% 83.56 -11.72 548,282 91.31 100.36 89.70 100.00 0.00
2025-06-10 91.24 -1.06% 2.43% 62.69 212.44 18,025 91.30 93.25 91.04 9.05 90.95
2025-06-05 92.22 -0.41% 2.07% 58.20 -29.96 14,411 92.60 93.01 91.12 58.20 41.80
2025-06-04 92.60 -1.38% 3.57% 65.23 214.40 19,247 91.50 94.77 91.50 33.64 66.36
2025-06-03 93.90 0.88% 2.15% 60.96 -29.20 36,009 93.10 95.00 93.00 45.00 55.00
2025-06-02 93.08 1.97% 4.69% 51.55 217.00 68,862 91.50 95.79 91.50 36.83 63.17
2025-05-30 91.28 1.99% 8.91% 44.84 -30.84 84,246 88.54 96.00 88.15 39.87 60.13
2025-05-29 89.50 0.08% 2.32% 21.40 213.40 31,677 89.20 90.86 88.80 33.98 66.02
2025-05-27 89.43 -1.68% 2.64% 27.34 -34.40 29,032 90.00 91.47 89.12 13.19 86.81
2025-05-26 90.96 0.93% 2.77% 35.84 213.26 7,560 90.50 92.50 90.01 38.15 61.85
2025-05-23 90.12 -2.03% 5.59% 41.47 -31.34 79,090 91.60 94.98 89.95 3.38 96.62
2025-05-22 91.99 -0.88% 6.59% 44.90 211.58 77,375 92.25 97.00 91.00 16.50 83.50
2025-05-21 92.81 0.80% 1.84% 36.69 -27.60 19,099 92.07 93.69 92.00 47.93 52.07
2025-05-20 92.07 -1.96% 4.05% 61.39 213.22 41,411 93.00 94.69 91.00 29.00 71.00
2025-05-19 93.91 0.75% 6.12% 80.93 -29.08 121,604 92.30 97.95 92.30 28.50 71.50