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 92.03 -0.31% 2.93% 45.43 118.12 115,181 94.70 94.70 92.00 1.11 98.89
2026-05-18 92.32 -1.78% 3.23% 44.16 65.94 78,357 93.01 93.99 91.05 43.20 56.80
2026-05-15 93.99 3.07% 3.95% 54.06 118.70 119,451 94.79 94.79 91.19 77.78 22.22
2026-05-14 91.19 -2.39% 3.58% 61.31 69.28 15,098 93.75 93.75 90.51 20.99 79.01
2026-05-13 93.42 1.04% 4.10% 74.06 113.10 14,001 90.30 94.00 90.30 84.32 15.68
2026-05-12 92.46 -1.01% 2.15% 72.83 73.74 9,950 93.99 94.00 92.02 22.22 77.78
2026-05-11 93.40 0.55% 2.16% 70.25 111.18 23,028 92.90 93.99 92.00 70.35 29.65
2026-05-08 92.89 -0.60% 1.35% 48.93 75.62 17,615 93.20 94.00 92.75 11.20 88.80
2026-05-07 93.45 0.13% 2.92% 46.45 110.16 66,758 94.00 94.69 92.00 53.90 46.10
2026-05-06 93.33 4.85% 4.56% 48.58 76.74 29,720 89.70 93.79 89.70 88.75 11.25
2026-05-05 89.01 -0.64% 2.21% 15.06 109.92 4,432 88.05 90.00 88.05 49.23 50.77
2026-05-04 89.58 0.67% 3.11% 13.91 68.10 9,565 91.00 91.84 89.07 18.41 81.59
2026-04-30 88.98 -1.35% 3.36% 7.04 111.06 39,616 89.67 91.00 88.04 31.76 68.24
2026-04-29 90.20 -3.13% 7.05% 8.21 66.90 49,553 93.70 94.20 88.00 35.48 64.52
2026-04-28 93.11 -1.18% 1.84% 41.75 113.50 7,167 93.51 94.22 92.52 34.70 65.30
2026-04-27 94.22 0.61% 1.41% 59.76 72.72 6,620 94.26 94.88 93.56 50.00 50.00
2026-04-23 93.65 -0.84% 1.50% 67.63 115.72 7,178 94.00 94.50 93.10 39.29 60.71
2026-04-22 94.44 -1.27% 3.12% 81.43 71.58 15,837 95.11 95.98 93.08 46.90 53.10
2026-04-21 95.65 -0.30% 4.02% 76.77 117.30 20,989 95.99 97.79 94.01 43.38 56.62
2026-04-20 95.94 -0.06% 4.50% 81.55 74.00 100,797 96.01 98.75 94.50 33.88 66.12
2026-04-17 96.00 2.03% 1.84% 59.58 117.88 38,666 94.90 96.49 94.75 71.84 28.16
2026-04-16 94.09 1.09% 1.07% 70.59 74.12 14,045 93.98 94.25 93.25 84.00 16.00
2026-04-15 93.08 2.18% 2.65% 66.87 114.06 34,680 92.00 94.44 92.00 44.26 55.74
2026-04-14 91.09 2.16% 2.71% 63.80 72.10 26,780 90.00 91.99 89.56 62.96 37.04
2026-04-13 89.16 -1.89% 11.14% 55.90 110.08 41,267 88.95 96.50 86.83 24.09 75.91
2026-04-10 90.88 1.15% 2.13% 59.18 68.24 60,790 90.99 91.99 90.07 42.19 57.81
2026-04-09 89.85 -3.87% 6.30% 62.44 113.52 42,502 91.99 92.00 86.55 60.55 39.45
2026-04-08 93.47 7.92% 15.69% 81.17 66.18 122,105 90.00 94.98 82.10 88.28 11.72
2026-04-07 86.61 -0.59% 1.12% 42.57 120.76 3,623 87.00 87.49 86.52 9.27 90.73
2026-04-06 87.12 0.57% 4.74% 43.31 52.46 10,119 86.02 87.98 84.00 78.39 21.61
2026-04-03 86.63 -0.87% 3.97% 28.07 121.78 21,274 86.99 87.49 84.15 74.25 25.75
2026-04-02 87.39 -1.01% 1.63% 42.71 51.48 12,617 87.50 87.50 86.10 92.15 7.85
2026-04-01 88.28 2.63% 8.14% 56.92 123.30 13,482 86.00 93.00 86.00 32.57 67.43
2026-03-31 86.02 -0.08% 4.78% 39.58 53.26 5,414 86.52 86.98 83.01 75.82 24.18
2026-03-30 86.09 -1.69% 4.53% 41.38 118.78 13,554 88.98 88.98 85.12 25.13 74.87
2026-03-27 87.57 -0.45% 3.32% 55.80 53.40 7,572 87.01 89.89 87.00 19.72 80.28
2026-03-26 87.97 -2.43% 3.97% 49.82 121.74 5,580 90.00 90.10 86.66 38.08 61.92
2026-03-25 90.16 1.68% 3.31% 64.88 54.20 36,268 88.90 91.84 88.90 42.86 57.14
2026-03-24 88.67 1.98% 2.28% 49.19 126.12 71,014 87.00 88.98 87.00 84.34 15.66
2026-03-19 86.95 -0.87% 3.36% 25.95 51.22 13,573 87.14 87.98 85.12 63.99 36.01
2026-03-18 87.71 0.23% 4.55% 73.91 122.68 4,233 87.99 88.88 85.01 69.76 30.24
2026-03-17 87.51 0.95% 1.02% 42.74 52.74 5,070 87.10 87.99 87.10 46.07 53.93
2026-03-16 86.69 -1.49% 1.87% 32.84 122.28 2,591 87.00 87.50 85.89 49.67 50.33
2026-03-13 88.00 -0.25% 2.16% 50.03 51.10 2,958 88.22 89.90 88.00 0.00 100.00
2026-03-12 88.22 -0.61% 3.16% 50.47 124.90 6,348 88.00 89.75 87.00 44.36 55.64
2026-03-11 88.76 -0.09% 3.32% 55.13 51.54 14,120 88.10 89.89 87.00 60.90 39.10
2026-03-10 88.84 6.05% 5.92% 36.42 125.98 37,571 87.60 91.00 85.91 57.56 42.44
2026-03-09 83.77 -6.41% 7.86% 20.13 51.70 18,278 85.07 86.99 80.65 49.21 50.79
2026-03-06 89.51 -2.70% 3.34% 30.29 115.84 26,199 91.75 92.49 89.50 0.34 99.66
2026-03-05 91.99 4.55% 5.87% 39.08 63.18 25,960 88.79 92.39 87.27 92.19 7.81
2026-03-04 87.99 -0.07% 1.98% 19.84 120.80 15,625 88.05 88.72 87.00 57.56 42.44
2026-03-03 88.05 1.38% 4.77% 17.48 55.18 30,648 91.00 91.00 86.86 28.74 71.26
2026-03-02 86.85 -10.00% 5.34% 18.73 120.92 141,565 86.85 91.49 86.85 0.00 100.00
2026-02-27 96.50 -2.72% 4.19% 21.93 52.78 34,990 99.00 99.00 95.02 37.18 62.82
2026-02-26 99.20 1.30% 2.98% 24.94 140.22 26,094 98.90 99.89 97.00 76.12 23.88
2026-02-25 97.93 1.55% 3.30% 18.71 58.18 15,967 97.00 99.99 96.80 35.42 64.58
2026-02-24 96.44 -3.59% 5.21% 24.86 137.68 59,422 100.01 101.00 96.00 8.80 91.20
2026-02-23 100.03 -2.69% 4.04% 35.31 55.20 42,995 103.00 103.00 99.00 25.75 74.25
2026-02-20 102.79 1.53% 3.98% 37.69 144.86 57,199 102.00 103.98 100.00 70.10 29.90
2026-02-19 101.24 -5.85% 7.72% 28.12 60.72 133,811 107.60 107.99 100.25 12.79 87.21
2026-02-18 107.53 -0.31% 3.22% 53.70 141.76 38,706 108.89 110.50 107.05 13.91 86.09
2026-02-17 107.86 -0.22% 2.80% 38.95 73.30 170,537 108.50 110.51 107.50 11.96 88.04
2026-02-16 108.10 2.68% 4.13% 48.38 142.42 360,412 106.00 109.67 105.32 63.91 36.09
2026-02-13 105.28 0.84% 2.40% 22.46 73.78 53,742 104.90 106.50 104.00 51.20 48.80
2026-02-12 104.40 -1.71% 5.42% 12.05 136.78 99,397 106.01 108.05 102.49 34.35 65.65
2026-02-11 106.22 -0.73% 2.83% 11.23 72.02 122,475 108.70 109.00 106.00 7.33 92.67
2026-02-10 107.00 -0.02% 2.82% 33.17 140.42 99,810 106.00 108.99 106.00 33.44 66.56
2026-02-09 107.02 -2.67% 4.43% 29.74 73.58 236,758 109.96 110.70 106.00 21.70 78.30
2026-02-06 109.96 1.39% 3.70% 39.87 140.46 169,157 108.45 112.00 108.00 49.00 51.00
2026-02-04 108.45 -2.42% 10.44% 41.57 79.46 182,513 110.11 111.00 100.51 75.69 24.31
2026-02-03 111.14 -2.43% 3.48% 47.56 137.44 242,971 113.84 114.60 110.75 10.13 89.87
2026-02-02 113.91 -2.35% 5.64% 76.39 84.84 1,356,097 116.70 119.50 113.12 12.38 87.62
2026-01-30 116.65 3.58% 4.68% 87.09 142.98 1,019,414 112.90 117.45 112.20 84.76 15.24
2026-01-29 112.62 -1.70% 3.58% 77.01 90.32 265,842 115.00 115.80 111.80 20.50 79.50
2026-01-28 114.57 1.05% 2.64% 85.75 134.92 705,872 113.50 116.50 113.50 35.67 64.33
2026-01-27 113.38 1.80% 3.33% 85.88 94.22 725,367 113.00 114.80 111.10 61.62 38.38
2026-01-26 111.38 -0.45% 2.73% 85.07 132.54 441,871 111.98 113.00 110.00 46.00 54.00
2026-01-23 111.88 9.35% 9.26% 79.84 90.22 1,781,278 103.00 112.54 103.00 93.08 6.92
2026-01-22 102.31 -0.04% 2.07% 35.25 133.54 23,277 102.36 102.99 100.90 67.47 32.53
2026-01-21 102.35 -1.27% 4.42% 36.53 71.08 196,943 103.65 105.00 100.56 40.32 59.68
2026-01-20 103.67 -0.25% 1.77% 53.77 133.62 10,922 103.16 104.99 103.16 27.87 72.13
2026-01-19 103.93 1.29% 4.24% 54.86 73.72 161,463 104.90 106.90 102.55 31.72 68.28
2026-01-16 102.61 1.17% 2.95% 34.60 134.14 34,027 101.98 104.99 101.98 20.93 79.07
2026-01-15 101.42 -1.39% 2.86% 28.90 71.08 33,788 103.03 103.70 100.82 20.83 79.17
2026-01-14 102.85 -1.49% 2.83% 29.53 131.76 42,269 104.45 104.89 102.00 29.41 70.59
2026-01-13 104.41 0.12% 3.39% 63.35 73.94 66,266 104.90 105.98 102.51 54.76 45.24
2026-01-12 104.29 1.11% 5.34% 48.73 134.88 238,251 103.14 108.50 103.00 23.45 76.55
2026-01-09 103.14 -0.12% 0.97% 58.31 73.70 33,989 103.74 104.00 103.00 14.00 86.00
2026-01-08 103.26 -1.47% 2.56% 60.03 132.58 76,041 104.80 105.64 103.00 9.85 90.15
2026-01-07 104.80 0.60% 2.73% 69.22 73.94 120,336 104.66 106.44 103.61 42.05 57.95
2026-01-06 104.18 -1.22% 3.31% 63.34 135.66 68,046 105.47 107.00 103.57 17.78 82.22
2026-01-05 105.47 3.14% 6.30% 71.31 72.70 355,663 102.98 108.72 102.28 49.53 50.47
2026-01-02 102.26 -2.19% 6.72% 56.33 138.24 275,386 107.80 107.80 101.01 18.41 81.59
2026-01-01 104.55 3.46% 7.92% 71.29 66.28 311,245 101.50 109.00 101.00 44.38 55.62
2025-12-31 101.05 0.36% 1.41% 30.80 142.82 127,974 101.02 101.50 100.09 68.09 31.91
2025-12-30 100.69 0.36% 1.32% 15.59 59.28 26,530 101.00 101.40 100.08 46.21 53.79
2025-12-29 100.33 -0.71% 1.88% 1.37 142.10 15,480 101.05 101.88 100.00 17.55 82.45
2025-12-26 101.05 0.05% 1.93% 3.69 58.56 8,162 101.05 101.99 100.06 51.30 48.70
2025-12-24 101.00 -0.30% 1.65% 4.01 143.54 10,955 102.00 102.67 101.00 0.00 100.00
2025-12-23 101.30 -0.69% 2.48% 3.97 58.46 30,894 102.11 103.50 101.00 12.00 88.00
2025-12-22 102.00 -0.01% 1.77% 3.74 144.14 67,844 102.02 102.80 101.01 55.31 44.69
2025-12-19 102.01 -0.48% 2.03% 43.80 59.86 17,500 103.97 103.97 101.90 5.31 94.69
2025-12-18 102.50 -1.32% 1.85% 66.84 144.16 33,786 103.10 104.30 102.41 4.76 95.24
2025-12-17 103.87 0.06% 1.84% 81.79 60.84 21,232 104.90 104.90 103.00 45.79 54.21
2025-12-16 103.81 0.06% 1.16% 81.68 146.90 41,204 104.00 104.95 103.75 5.00 95.00
2025-12-15 103.75 -0.32% 1.39% 79.70 60.72 34,675 104.08 105.00 103.56 13.19 86.81
2025-12-12 104.08 -0.85% 2.60% 83.41 146.78 64,373 104.99 106.20 103.51 21.19 78.81
2025-12-11 104.97 2.22% 4.40% 83.80 61.38 142,852 102.69 106.50 102.01 65.92 34.08
2025-12-10 102.69 2.82% 3.94% 76.09 148.56 115,152 100.24 103.80 99.87 71.76 28.24
2025-12-09 99.87 0.26% 1.20% 63.89 56.82 14,708 100.44 100.44 99.25 52.10 47.90
2025-12-08 99.61 0.02% 2.46% 49.53 142.92 10,266 99.59 100.94 98.52 45.04 54.96
2025-12-05 99.59 -0.15% 1.72% 56.37 56.30 25,573 100.70 100.70 99.00 34.70 65.30
2025-12-04 99.74 -0.03% 1.49% 47.06 142.88 4,074 99.90 100.70 99.22 35.13 64.87
2025-12-03 99.77 -0.85% 4.04% 47.50 56.60 37,920 100.63 101.96 98.00 44.70 55.30
2025-12-02 100.63 0.21% 1.43% 46.55 142.94 32,059 100.43 101.44 100.01 43.36 56.64
2025-12-01 100.42 1.36% 1.51% 43.52 58.32 38,595 99.60 101.10 99.60 54.67 45.33
2025-11-28 99.07 -0.57% 1.25% 23.51 142.52 18,563 99.64 100.24 99.00 5.65 94.35
2025-11-27 99.64 0.52% 1.29% 37.46 55.62 16,317 99.99 100.40 99.12 40.63 59.37
2025-11-26 99.12 -0.88% 2.79% 34.62 143.66 14,665 100.01 100.99 98.25 31.75 68.25
2025-11-25 100.00 0.01% 0.61% 56.77 54.58 3,852 100.02 100.60 99.99 1.64 98.36
2025-11-24 99.99 -0.94% 1.39% 54.66 145.42 4,049 100.94 100.94 99.56 31.17 68.83
2025-11-21 100.94 -0.04% 1.00% 94.15 54.56 12,571 101.00 101.00 100.00 94.00 6.00
2025-11-20 100.98 0.22% 2.00% 66.32 147.32 34,557 101.00 102.00 100.00 49.00 51.00
2025-11-19 100.76 0.37% 1.98% 32.95 54.64 15,062 102.50 102.50 100.51 12.56 87.44
2025-11-18 100.39 0.39% 1.88% 38.84 146.88 14,706 100.00 101.88 100.00 20.75 79.25
2025-11-17 100.00 0.31% 2.51% 48.75 53.90 20,376 100.98 100.98 98.51 60.33 39.67
2025-11-14 99.69 -0.08% 4.58% 50.14 146.10 13,482 100.00 102.50 98.01 37.41 62.59
2025-11-13 99.77 0.65% 3.03% 48.41 53.28 10,654 98.02 100.99 98.02 58.93 41.07
2025-11-12 99.13 -0.90% 5.08% 36.34 146.26 34,823 101.00 102.99 98.01 22.49 77.51
2025-11-11 100.03 -2.44% 3.99% 48.37 52.00 64,296 103.00 103.99 100.00 0.75 99.25
2025-11-10 102.53 0.86% 3.44% 82.76 148.06 48,967 102.00 103.50 100.06 71.80 28.20
2025-11-07 101.66 1.49% 2.82% 49.07 57.00 43,650 100.99 102.99 100.17 52.84 47.16
2025-11-06 100.17 0.50% 2.53% 35.45 146.32 30,094 100.00 101.50 99.00 46.80 53.20
2025-11-05 99.67 -0.33% 2.98% 30.25 54.02 18,393 100.58 101.72 98.78 30.27 69.73
2025-11-04 100.00 -1.26% 1.92% 30.51 145.32 20,585 101.92 101.92 100.00 0.00 100.00
2025-11-03 101.28 0.99% 1.47% 29.23 54.68 25,824 100.50 101.98 100.50 52.70 47.30
2025-10-31 100.29 4.02% 4.51% 24.13 147.88 68,838 97.30 101.69 97.30 68.11 31.89
2025-10-30 96.41 -5.41% 7.16% 0.00 52.70 172,260 101.10 101.81 95.01 20.59 79.41
2025-10-29 101.92 -2.54% 4.19% 0.00 140.12 32,423 105.50 105.50 101.26 15.57 84.43
2025-10-28 104.58 -1.37% 2.86% 0.00 63.72 35,443 105.14 106.98 104.01 19.19 80.81
2025-10-27 106.03 -0.18% 2.71% 0.00 145.44 78,335 105.97 106.94 104.12 67.73 32.27
2025-10-24 106.22 -1.83% 3.59% 0.00 66.62 52,918 108.99 109.29 105.50 19.00 81.00
2025-10-23 108.20 -0.38% 1.33% 10.33 145.82 31,210 109.44 109.44 108.00 13.89 86.11
2025-10-22 108.61 -0.18% 1.20% 38.32 70.58 123,827 109.10 109.80 108.50 8.46 91.54
2025-10-21 108.81 -0.18% 1.66% 28.78 146.64 33,205 109.20 109.80 108.01 44.69 55.31
2025-10-20 109.01 -1.26% 2.57% 26.23 70.98 24,438 110.72 110.98 108.20 29.13 70.87
2025-10-17 110.40 -3.71% 4.62% 28.56 147.04 40,345 111.99 113.00 108.01 47.90 52.10
2025-10-16 114.65 -0.05% 1.71% 41.02 73.76 59,288 115.00 116.01 114.06 30.26 69.74
2025-10-15 114.71 0.66% 1.75% 39.64 155.54 22,285 114.00 116.00 114.00 35.50 64.50
2025-10-14 113.96 2.74% 1.78% 29.43 73.88 26,420 112.01 114.00 112.01 97.99 2.01
2025-10-13 110.92 -3.04% 4.48% 1.62 154.04 91,258 113.00 114.94 110.01 18.46 81.54
2025-10-10 114.40 -1.28% 1.75% 15.52 67.80 38,407 115.21 116.00 114.00 20.00 80.00
2025-10-09 115.88 -0.18% 1.50% 21.21 161.00 28,981 116.98 117.25 115.52 20.81 79.19
2025-10-08 116.09 -0.19% 1.56% 16.06 70.76 44,081 116.01 117.00 115.20 49.45 50.55
2025-10-07 116.31 -0.33% 1.54% 29.80 161.42 57,300 116.71 117.79 116.00 17.32 82.68
2025-10-06 116.69 -1.29% 2.05% 27.81 71.20 55,115 118.21 118.89 116.50 7.95 92.05
2025-10-03 118.21 0.10% 1.96% 27.39 162.18 318,539 118.09 119.29 117.00 52.84 47.16
2025-10-02 118.09 0.49% 1.49% 48.26 74.24 61,700 117.51 118.74 117.00 62.64 37.36
2025-10-01 117.51 -0.23% 2.39% 44.56 161.94 137,466 118.00 118.00 115.25 82.18 17.82
2025-09-30 117.78 -1.07% 1.97% 36.85 73.08 168,995 118.50 119.33 117.03 32.61 67.39
2025-09-29 119.05 0.64% 1.17% 60.66 162.48 144,637 118.50 119.38 118.00 76.09 23.91
2025-09-26 118.29 -0.61% 1.48% 58.82 75.62 168,783 119.03 119.80 118.05 13.71 86.29
2025-09-25 119.02 -1.33% 3.38% 59.92 160.96 306,072 121.99 121.99 118.00 25.56 74.44 50.00|21.10.2025
2025-09-24 120.62 1.92% 8.71% 74.72 77.08 2,103,416 118.05 127.25 117.05 35.00 65.00
2025-09-23 118.35 0.07% 1.69% 51.62 164.16 64,799 119.09 120.00 118.01 17.09 82.91
2025-09-22 118.27 -1.44% 2.54% 40.35 72.54 119,489 120.00 121.00 118.00 9.00 91.00
2025-09-19 120.00 2.70% 5.17% 56.92 164.00 635,033 118.00 122.00 116.00 66.67 33.33
2025-09-18 116.85 0.26% 2.38% 58.82 76.00 67,642 118.98 118.98 116.21 23.10 76.90
2025-09-17 116.55 -0.47% 2.57% 50.82 157.70 100,732 117.51 118.99 116.01 18.12 81.88
2025-09-16 117.10 0.81% 3.38% 50.00 75.40 121,087 117.49 119.40 115.50 41.03 58.97
2025-09-15 116.16 -1.62% 4.99% 39.24 158.80 178,726 119.90 119.90 114.20 34.39 65.61
2025-09-12 118.07 -1.91% 2.37% 37.80 73.52 119,931 120.37 120.80 118.00 2.50 97.50
2025-09-11 120.37 1.60% 4.58% 63.31 162.62 371,345 118.99 123.90 118.47 34.99 65.01
2025-09-10 118.47 3.19% 3.48% 55.48 78.12 168,147 115.00 119.00 115.00 86.75 13.25
2025-09-09 114.81 -1.32% 2.63% 53.42 158.82 106,288 117.00 117.00 114.00 27.00 73.00
2025-09-08 116.34 -0.65% 2.58% 62.70 70.80 54,118 117.00 118.48 115.50 28.19 71.81
2025-09-05 117.10 -1.77% 4.28% 66.01 161.88 240,138 120.49 120.97 116.00 22.13 77.87
2025-09-04 119.21 -2.01% 4.41% 76.30 72.32 335,306 122.50 123.49 118.27 18.01 81.99
2025-09-03 121.66 5.42% 7.33% 87.82 166.10 724,745 116.00 123.44 115.01 78.88 21.12
2025-09-02 115.40 -0.95% 2.46% 61.47 77.22 116,277 117.01 117.01 114.20 42.70 57.30
2025-09-01 116.51 2.53% 6.82% 60.68 153.58 258,279 113.64 119.90 112.25 55.69 44.31
2025-08-29 113.64 1.50% 2.70% 19.58 79.44 84,322 112.99 114.10 111.10 84.67 15.33
2025-08-28 111.96 0.18% 1.76% 47.10 147.84 20,965 111.04 112.99 111.04 47.18 52.82
2025-08-27 111.76 0.40% 1.71% 47.48 76.08 26,114 112.00 112.90 111.00 40.00 60.00
2025-08-26 111.31 -0.43% 1.72% 52.20 147.44 56,525 111.12 112.50 110.60 37.37 62.63
2025-08-25 111.79 -1.47% 4.05% 57.66 75.18 115,867 113.45 114.98 110.50 28.79 71.21
2025-08-22 113.46 -1.06% 2.65% 62.53 148.40 76,326 113.00 116.00 113.00 15.33 84.67
2025-08-21 114.68 -5.13% 7.10% 64.51 78.52 451,277 120.50 120.50 112.51 27.16 72.84
2025-08-20 120.88 6.96% 11.52% 95.48 150.84 1,164,402 113.97 123.90 111.10 76.41 23.59
2025-08-19 113.01 0.29% 1.79% 64.65 90.92 272,745 113.00 114.00 112.00 50.50 49.50
2025-08-18 112.68 2.04% 4.56% 70.33 135.10 229,463 110.05 113.99 109.02 73.64 26.36
2025-08-15 110.43 1.78% 3.44% 59.55 90.26 263,240 109.83 111.20 107.50 79.19 20.81
2025-08-13 108.50 0.00% 2.05% 38.30 130.60 152,100 109.84 109.84 107.63 39.37 60.63
2025-08-12 108.50 -0.56% 3.10% 45.91 86.40 213,447 109.90 110.95 107.61 26.65 73.35
2025-08-11 109.11 0.48% 2.30% 42.90 130.60 61,712 108.61 111.00 108.50 24.40 75.60
2025-08-08 108.59 -1.93% 4.63% 38.40 87.62 100,196 113.00 113.00 108.00 11.80 88.20
2025-08-07 110.73 1.67% 3.23% 40.42 129.56 96,224 109.00 112.00 108.50 63.71 36.29
2025-08-06 108.91 -0.14% 1.80% 12.67 91.90 69,898 110.45 110.45 108.50 21.03 78.97
2025-08-05 109.06 -0.79% 1.78% 38.77 125.92 41,363 110.79 110.79 108.85 10.82 89.18
2025-08-04 109.93 0.79% 1.84% 34.96 92.20 44,192 109.07 110.50 108.50 71.50 28.50
2025-08-01 109.07 -1.00% 3.03% 26.97 127.66 66,657 111.00 111.95 108.66 12.46 87.54
2025-07-31 110.17 -0.04% 2.35% 27.26 90.48 36,881 111.00 112.59 110.00 6.56 93.44
2025-07-30 110.21 -1.60% 3.18% 23.67 129.86 54,094 113.00 113.50 110.00 6.00 94.00
2025-07-29 112.00 -1.74% 4.18% 36.60 90.56 63,109 115.00 115.75 111.11 19.18 80.82
2025-07-28 113.98 2.52% 2.59% 52.01 133.44 118,679 112.00 114.90 112.00 68.28 31.72
2025-07-25 111.18 -1.68% 2.60% 40.70 94.52 115,155 113.85 113.89 111.00 6.23 93.77
2025-07-24 113.08 -0.68% 3.38% 49.38 127.84 135,944 114.80 115.80 112.01 28.23 71.77
2025-07-23 113.85 -0.86% 3.54% 27.62 98.32 49,473 114.01 116.49 112.51 33.67 66.33
2025-07-22 114.84 -1.37% 2.63% 24.38 129.38 50,018 116.44 117.00 114.00 28.00 72.00
2025-07-21 116.44 1.20% 4.16% 30.03 100.30 54,553 113.00 117.70 113.00 73.19 26.81
2025-07-18 115.06 1.34% 8.40% 16.51 132.58 106,633 113.01 119.40 110.15 53.08 46.92
2025-07-17 113.54 0.63% 1.41% 40.03 97.54 61,544 114.50 114.59 113.00 33.96 66.04
2025-07-16 112.83 -0.30% 3.10% 46.75 129.54 40,924 113.90 115.85 112.37 13.22 86.78
2025-07-15 113.17 -5.46% 7.27% 52.58 96.12 205,080 121.00 121.00 112.80 4.51 95.49
2025-07-14 119.70 -2.23% 3.36% 69.95 130.22 229,626 122.43 123.00 119.00 17.50 82.50
2025-07-11 122.43 0.42% 4.06% 75.18 109.18 481,132 123.00 124.99 120.11 47.54 52.46
2025-07-10 121.92 -3.38% 6.65% 77.07 135.68 621,667 125.99 127.99 120.01 23.93 76.07
2025-07-09 126.18 6.80% 12.74% 90.48 108.16 1,313,659 119.00 129.15 114.56 79.64 20.36
2025-07-08 118.15 3.17% 6.33% 85.04 144.20 562,832 114.52 119.35 112.25 83.10 16.90
2025-07-07 114.52 2.52% 4.74% 66.51 92.10 408,269 111.71 116.00 110.75 71.81 28.19
2025-07-04 111.70 1.16% 6.32% 68.66 136.94 176,257 110.50 114.88 108.05 53.44 46.56
2025-07-03 110.42 -1.00% 2.41% 67.59 86.46 191,092 111.45 112.65 110.00 15.85 84.15
2025-07-02 111.53 2.10% 3.89% 87.32 134.38 252,025 109.30 113.55 109.30 52.47 47.53
2025-07-01 109.24 -0.72% 3.44% 61.55 88.68 201,822 111.90 112.75 109.00 6.40 93.60
2025-06-30 110.03 0.71% 4.11% 60.43 129.80 232,849 109.90 114.00 109.50 11.78 88.22
2025-06-27 109.25 -1.54% 3.90% 56.47 90.26 269,451 112.00 113.25 109.00 5.88 94.12
2025-06-26 110.96 3.31% 5.64% 50.21 128.24 383,801 108.40 112.00 106.02 82.61 17.39
2025-06-25 107.40 0.85% 2.80% 32.88 93.68 183,128 107.87 110.00 107.00 13.33 86.67
2025-06-24 106.50 10.00% 5.97% 34.15 121.12 525,738 102.99 106.50 100.50 100.00 0.00
2025-06-23 96.82 -6.58% 6.13% 33.78 91.88 233,084 102.00 102.00 96.11 12.05 87.95
2025-06-20 103.64 -1.18% 3.92% 48.32 101.76 108,498 104.20 106.00 102.00 41.00 59.00
2025-06-19 104.88 -1.07% 4.61% 50.49 105.52 264,826 107.01 109.00 104.20 14.17 85.83
2025-06-18 106.01 -4.36% 4.75% 52.81 104.24 442,094 109.64 110.50 105.49 10.38 89.62
2025-06-17 110.84 -6.40% 8.98% 58.77 107.78 773,750 118.23 119.88 110.00 8.50 91.50
2025-06-16 118.42 1.30% 7.64% 87.36 113.90 1,920,231 119.93 125.99 117.05 15.32 84.68
2025-06-13 116.90 8.85% 12.51% 87.61 122.94 2,809,601 106.44 118.14 105.00 90.56 9.44
2025-06-12 107.40 2.68% 5.67% 77.97 110.86 690,801 105.00 110.90 104.95 41.18 58.82
2025-06-11 104.60 -0.01% 2.40% 74.59 103.94 205,017 106.01 106.50 104.00 24.00 76.00
2025-06-10 104.61 0.08% 2.88% 67.19 105.26 96,134 105.99 107.00 104.00 20.33 79.67
2025-06-05 104.53 -2.02% 2.48% 71.12 103.96 71,604 106.99 106.99 104.40 5.02 94.98
2025-06-04 106.69 1.04% 3.11% 72.20 105.10 180,441 105.70 108.99 105.70 30.09 69.91
2025-06-03 105.59 1.79% 4.90% 71.44 108.28 374,087 104.00 107.00 102.00 71.80 28.20
2025-06-02 103.73 1.81% 5.73% 66.67 102.90 269,257 103.00 107.84 102.00 29.62 70.38
2025-05-30 101.89 1.48% 3.20% 63.76 104.56 232,455 100.30 102.99 99.80 65.52 34.48
2025-05-29 100.40 -0.94% 2.86% 53.16 99.22 74,873 101.35 102.85 99.99 14.34 85.66
2025-05-27 101.35 1.37% 3.00% 73.08 101.58 88,122 100.00 103.00 100.00 45.00 55.00
2025-05-26 99.98 -1.96% 3.49% 77.89 101.12 87,140 102.00 102.87 99.40 16.71 83.29
2025-05-23 101.98 0.81% 2.96% 97.04 98.84 129,131 102.00 104.50 101.50 16.00 84.00
2025-05-22 101.16 0.38% 3.62% 96.89 105.12 115,126 101.50 104.45 100.80 9.86 90.14
2025-05-21 100.78 1.13% 4.59% 97.55 97.20 139,748 99.03 103.58 99.03 38.46 61.54
2025-05-20 99.65 -0.31% 4.07% 98.42 104.36 54,560 100.33 102.00 98.01 41.10 58.90
2025-05-19 99.96 2.64% 4.34% 100.00 94.94 81,269 100.00 101.24 97.03 69.60 30.40