CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 134.57 10.00% 10.94% 45.67 243.16 650,253 121.30 134.57 121.30 100.00 0.00
2026-05-18 122.34 -6.72% 8.33% 46.10 25.98 161,350 131.16 131.16 121.08 12.50 87.50
2026-05-15 131.16 -2.15% 4.63% 60.82 218.70 134,734 134.90 135.00 129.02 35.79 64.21
2026-05-14 134.04 3.27% 5.79% 65.53 43.62 718,881 131.90 138.74 131.15 38.08 61.92
2026-05-13 129.79 -6.59% 7.69% 64.82 224.46 940,325 133.00 137.89 128.04 17.77 82.23
2026-05-12 138.95 -10.00% 16.58% 70.34 35.12 1,370,469 155.00 161.99 138.95 0.00 100.00
2026-05-11 154.39 10.00% 10.44% 88.69 242.78 2,372,748 142.20 154.39 139.80 100.00 0.00
2026-05-08 140.35 10.00% 11.39% 70.09 66.00 1,903,122 127.68 140.35 126.00 100.00 0.00
2026-05-07 127.59 10.00% 10.95% 57.53 214.70 1,644,021 118.00 127.59 115.00 100.00 0.00
2026-05-06 115.99 3.67% 5.23% 52.42 40.48 240,899 115.10 117.99 112.13 65.87 34.13
2026-05-05 111.88 2.59% 6.02% 44.32 191.50 181,187 109.06 113.49 107.05 75.00 25.00
2026-05-04 109.06 -3.26% 11.24% 28.31 32.26 204,425 111.00 118.48 106.51 21.30 78.70
2026-04-30 112.73 -1.84% 4.63% 26.79 185.86 111,812 111.00 113.00 108.00 94.60 5.40
2026-04-29 114.84 -6.18% 7.94% 44.02 39.60 127,836 122.01 122.01 113.03 20.16 79.84
2026-04-28 122.41 -0.27% 4.47% 67.98 190.08 385,128 122.80 126.40 120.99 26.25 73.75
2026-04-27 122.74 7.10% 9.98% 74.91 54.74 1,047,699 111.89 122.74 111.60 100.00 0.00
2026-04-23 114.60 -0.08% 12.24% 75.32 190.74 537,586 114.00 124.59 111.00 26.49 73.51
2026-04-22 114.69 -5.63% 7.89% 76.64 38.46 205,771 123.00 123.00 114.00 7.67 92.33
2026-04-21 121.53 -4.18% 10.33% 79.87 190.92 558,512 128.01 133.00 120.55 7.87 92.13
2026-04-20 126.83 6.45% 15.36% 90.67 52.14 1,936,421 119.99 129.50 112.26 84.51 15.49
2026-04-17 119.14 10.00% 3.61% 79.54 201.52 184,064 114.99 119.14 114.99 100.00 0.00
2026-04-16 108.31 10.00% 8.31% 78.38 36.76 213,807 100.00 108.31 100.00 100.00 0.00
2026-04-15 98.46 10.00% 8.16% 72.55 179.86 303,662 91.03 98.46 91.03 100.00 0.00
2026-04-14 89.51 2.89% 2.25% 64.79 17.06 175,000 89.99 91.00 89.00 25.50 74.50
2026-04-13 87.00 -5.17% 4.06% 62.23 161.96 192,036 87.95 90.01 86.50 14.25 85.75
2026-04-10 91.74 7.30% 6.35% 70.45 12.04 244,130 86.60 92.00 86.51 95.26 4.74
2026-04-09 85.50 -5.66% 8.18% 60.89 171.44 407,504 90.63 91.95 85.00 7.19 92.81
2026-04-08 90.63 10.00% 5.38% 84.42 -0.44 337,658 89.50 90.63 86.00 100.00 0.00
2026-04-07 82.39 0.17% 2.47% 18.11 181.70 81,013 81.00 83.00 81.00 69.50 30.50
2026-04-06 82.25 1.27% 9.60% 13.11 -16.92 175,333 82.00 87.68 80.00 29.30 70.70
2026-04-03 81.22 0.76% 4.93% 6.31 181.42 52,585 79.30 83.00 79.10 54.36 45.64
2026-04-02 80.61 -2.05% 2.84% 18.73 -18.98 42,436 81.00 81.50 79.25 60.44 39.56
2026-04-01 82.30 0.73% 4.60% 19.20 180.20 166,700 84.80 85.00 81.26 27.81 72.19
2026-03-31 81.70 -0.33% 2.44% 14.23 -15.60 107,956 82.98 82.98 81.00 35.35 64.65
2026-03-30 81.97 -9.69% 11.12% 24.19 179.00 169,782 90.79 91.00 81.89 0.88 99.12
2026-03-27 90.77 -4.30% 5.56% 29.24 -15.06 111,782 95.00 95.00 90.00 15.40 84.60
2026-03-26 94.85 -3.18% 4.79% 28.50 196.60 88,685 98.50 98.50 94.00 18.89 81.11
2026-03-25 97.97 3.75% 4.06% 30.62 -6.90 172,736 95.90 98.70 94.85 81.04 18.96
2026-03-24 94.43 -1.20% 6.91% 15.50 202.84 84,310 100.50 100.50 94.00 6.61 93.39
2026-03-19 95.58 -3.93% 5.79% 14.99 -13.98 89,570 100.02 100.02 94.55 18.83 81.17
2026-03-18 99.49 3.30% 9.84% 26.61 205.14 162,425 96.40 104.90 95.50 42.45 57.55
2026-03-17 96.31 -3.99% 7.88% 6.90 -6.16 118,888 100.50 102.49 95.00 17.49 82.51
2026-03-16 100.31 -4.46% 4.85% 7.63 198.78 79,664 103.48 103.80 99.00 27.29 72.71
2026-03-13 104.99 -1.40% 3.30% 26.57 1.84 71,601 106.24 106.24 102.85 63.13 36.87
2026-03-12 106.48 -1.94% 2.91% 27.20 208.14 21,303 108.06 108.06 105.00 48.36 51.64
2026-03-11 108.59 -1.67% 4.57% 21.16 4.82 36,296 112.94 112.94 108.00 11.94 88.06
2026-03-10 110.43 1.79% 7.27% 14.50 212.36 31,425 113.80 117.99 109.99 5.50 94.50
2026-03-09 108.49 -10.00% 7.84% 10.91 8.50 79,089 117.00 117.00 108.49 0.00 100.00
2026-03-06 120.54 -1.09% 2.93% 15.23 208.48 51,053 120.99 123.50 119.99 15.67 84.33
2026-03-05 121.87 4.16% 11.42% 17.45 32.60 36,035 116.00 124.90 112.10 76.33 23.67
2026-03-04 117.00 -0.76% 1.64% 9.59 211.14 11,147 117.90 117.90 116.00 52.63 47.37
2026-03-03 117.90 -7.27% 10.98% 9.12 22.86 76,574 115.24 127.00 114.44 27.55 72.45
2026-03-02 127.15 -11.57% 0.00% 10.54 212.94 25,995 127.15 127.15 127.15 0.00 100.00
2026-02-27 143.78 0.03% 3.55% 15.09 41.36 17,948 143.73 144.98 140.01 75.85 24.15
2026-02-26 143.73 0.09% 3.97% 26.26 246.20 46,932 143.00 145.46 139.90 68.88 31.12
2026-02-25 143.60 0.43% 4.19% 30.52 41.26 22,634 142.90 147.49 141.56 34.40 65.60
2026-02-24 142.99 1.45% 4.38% 22.41 245.94 23,572 140.00 143.00 137.00 99.83 0.17
2026-02-23 140.94 -1.69% 4.92% 15.24 40.04 14,100 145.00 146.89 140.00 13.65 86.35
2026-02-20 143.37 -3.40% 5.71% 16.18 241.84 37,492 148.00 148.00 140.00 42.12 57.88
2026-02-19 148.42 -5.42% 8.82% 19.56 44.90 31,668 159.97 159.97 147.00 10.95 89.05
2026-02-18 156.92 1.88% 2.28% 36.11 251.94 23,230 156.00 157.51 154.00 83.19 16.81
2026-02-17 154.02 0.96% 3.68% 14.92 61.90 49,648 154.55 155.00 149.50 82.18 17.82 25.00|03.03.2026
2026-02-16 152.56 -3.91% 6.67% 4.66 246.14 41,118 160.00 160.00 150.00 25.60 74.40
2026-02-13 158.77 -1.27% 5.03% 9.61 58.98 53,905 164.90 164.90 157.00 22.40 77.60
2026-02-12 160.82 -0.48% 4.01% 9.70 258.56 37,788 162.99 165.90 159.51 20.50 79.50
2026-02-11 161.59 -0.25% 1.24% 26.67 63.08 14,807 163.00 163.00 161.00 29.50 70.50
2026-02-10 161.99 0.60% 1.28% 25.58 260.10 16,711 163.00 163.98 161.90 4.33 95.67
2026-02-09 161.02 -2.68% 5.50% 17.46 63.88 86,609 167.00 167.79 159.05 22.54 77.46
2026-02-06 165.45 -3.49% 8.07% 21.02 258.16 48,486 174.00 174.00 161.00 34.23 65.77
2026-02-04 171.44 0.28% 1.76% 19.39 72.74 10,751 170.11 173.00 170.00 48.00 52.00
2026-02-03 170.96 -1.10% 3.24% 14.70 270.14 22,752 175.50 175.50 170.00 17.45 82.55
2026-02-02 172.87 1.87% 4.12% 14.49 71.78 70,580 172.90 174.00 167.11 83.60 16.40
2026-01-30 169.69 -0.67% 4.44% 28.51 273.96 45,995 171.99 176.50 169.00 9.20 90.80
2026-01-29 170.83 -2.19% 3.70% 27.34 65.42 162,456 174.80 175.79 169.51 21.02 78.98
2026-01-28 174.66 -0.50% 2.31% 27.32 276.24 62,870 177.00 177.00 173.00 41.50 58.50
2026-01-27 175.54 -4.08% 5.99% 27.24 73.08 97,962 183.00 184.50 174.08 14.01 85.99
2026-01-26 183.00 -1.73% 4.13% 35.10 278.00 94,416 187.00 189.00 181.50 20.00 80.00
2026-01-23 186.23 -1.18% 3.69% 60.74 88.00 87,194 189.87 189.90 183.14 45.71 54.29
2026-01-22 188.45 4.13% 5.23% 60.23 284.46 76,898 180.75 189.48 180.06 89.07 10.93
2026-01-21 180.97 -1.23% 2.31% 63.56 92.44 70,232 181.00 184.70 180.53 10.55 89.45
2026-01-20 183.23 -2.06% 3.27% 69.67 269.50 121,201 188.00 188.00 182.05 19.83 80.17
2026-01-19 187.08 -0.51% 2.95% 84.09 96.96 83,079 192.00 192.00 186.50 10.55 89.45
2026-01-16 188.04 -0.69% 4.78% 87.04 277.20 180,495 191.50 196.00 187.06 10.96 89.04
2026-01-15 189.35 4.94% 9.16% 91.23 98.88 680,091 180.01 196.50 180.01 56.64 43.36
2026-01-14 180.43 -1.34% 6.74% 87.59 279.82 213,017 182.00 190.00 178.00 20.25 79.75
2026-01-13 182.88 5.77% 10.53% 100.00 81.04 404,707 174.00 189.00 171.00 66.00 34.00
2026-01-12 172.91 0.46% 3.43% 100.00 284.72 104,158 172.11 174.28 168.50 76.30 23.70
2026-01-09 172.11 3.15% 6.58% 100.00 61.10 279,384 165.55 176.44 165.55 60.24 39.76
2026-01-08 166.85 0.19% 3.41% 95.03 283.12 68,029 166.54 171.20 165.55 23.01 76.99
2026-01-07 166.54 0.14% 2.94% 85.11 50.58 69,025 166.89 169.00 164.17 49.07 50.93
2026-01-06 166.31 0.44% 1.82% 51.94 282.50 52,836 165.70 167.00 164.01 76.92 23.08
2026-01-05 165.58 1.16% 2.23% 38.62 50.12 48,887 164.00 167.20 163.55 55.62 44.38
2026-01-02 163.68 1.50% 1.79% 26.34 281.04 40,241 162.50 165.00 162.10 54.48 45.52
2026-01-01 161.26 0.45% 1.65% 11.58 46.32 45,509 161.00 163.25 160.60 24.90 75.10
2025-12-31 160.54 -0.21% 1.94% 4.49 276.20 49,797 162.70 163.00 159.90 20.65 79.35
2025-12-30 160.87 -0.45% 2.43% 4.15 44.88 96,139 163.79 163.89 160.00 22.36 77.64
2025-12-29 161.59 -2.59% 4.06% 3.55 276.86 118,467 168.00 168.00 161.45 2.14 97.86
2025-12-26 165.88 -1.58% 2.42% 48.07 46.32 23,484 168.55 169.00 165.00 22.00 78.00
2025-12-24 168.55 -0.45% 1.02% 57.81 285.44 9,765 169.00 169.98 168.26 16.86 83.14
2025-12-23 169.32 0.25% 1.52% 58.70 51.66 2,799 170.85 170.85 168.30 40.01 59.99
2025-12-22 168.89 -0.21% 1.43% 49.69 286.98 16,642 169.25 169.90 167.51 57.74 42.26
2025-12-19 169.25 -0.65% 3.16% 51.77 50.80 14,263 171.90 172.85 167.56 31.95 68.05
2025-12-18 170.36 -1.44% 3.72% 44.80 287.70 47,648 173.00 176.44 170.12 3.80 96.20
2025-12-17 172.85 3.86% 5.42% 70.31 53.02 113,585 167.00 175.00 166.00 76.11 23.89
2025-12-16 166.43 -0.16% 2.35% 57.92 292.68 15,573 169.90 169.90 166.00 11.03 88.97
2025-12-15 166.70 -0.35% 2.35% 61.80 40.18 29,763 166.10 170.00 166.10 15.38 84.62
2025-12-12 167.29 -0.99% 1.51% 57.42 293.22 21,592 168.01 168.50 166.00 51.60 48.40
2025-12-11 168.97 0.10% 2.04% 59.79 41.36 17,917 169.50 170.40 167.00 57.94 42.06
2025-12-10 168.80 -1.80% 4.63% 52.47 296.58 53,398 174.73 174.73 167.00 23.29 76.71
2025-12-09 171.89 4.08% 5.96% 65.60 41.02 105,351 165.15 175.00 165.15 68.43 31.57
2025-12-08 165.15 0.51% 2.10% 24.61 302.76 10,583 166.00 167.70 164.25 26.09 73.91
2025-12-05 164.31 0.56% 3.31% 44.38 27.54 3,667 163.20 168.60 163.20 20.56 79.44
2025-12-04 163.39 -1.01% 1.52% 40.70 301.08 16,161 164.10 165.50 163.02 14.92 85.08
2025-12-03 165.05 -0.65% 3.09% 46.90 25.70 18,679 165.24 167.00 162.00 61.00 39.00
2025-12-02 166.13 -1.11% 2.39% 41.24 304.40 17,717 168.00 169.46 165.50 15.91 84.09
2025-12-01 168.00 0.17% 2.84% 59.33 27.86 26,011 167.71 169.73 165.05 63.03 36.97
2025-11-28 167.71 -0.99% 8.23% 48.10 308.14 4,749 158.00 171.00 158.00 74.69 25.31
2025-11-27 169.38 2.29% 3.63% 40.33 27.28 30,559 164.21 169.98 164.02 89.93 10.07
2025-11-26 165.58 0.13% 1.22% 17.92 311.48 10,078 165.50 166.00 164.00 79.00 21.00
2025-11-25 165.36 -0.16% 3.67% 38.01 19.68 21,442 167.00 169.00 163.01 39.23 60.77
2025-11-24 165.62 -1.39% 3.76% 46.13 311.04 15,633 167.90 170.70 164.52 17.80 82.20
2025-11-21 167.96 1.16% 3.65% 58.53 20.20 13,743 166.04 169.98 164.00 66.22 33.78
2025-11-20 166.04 -1.27% 3.59% 56.31 315.72 24,797 169.90 169.90 164.01 34.46 65.54
2025-11-19 168.18 -2.35% 3.41% 58.77 16.36 52,658 172.00 173.73 168.00 3.14 96.86
2025-11-18 172.23 -0.58% 3.49% 82.59 320.00 46,078 174.99 178.00 172.00 3.83 96.17
2025-11-17 173.24 2.42% 4.54% 89.41 24.46 95,985 167.25 174.84 167.25 78.92 21.08
2025-11-14 169.15 1.29% 2.98% 77.47 322.02 24,321 167.50 170.95 166.00 63.64 36.36
2025-11-13 166.99 1.21% 1.64% 54.95 16.28 10,673 165.50 167.25 164.55 90.37 9.63
2025-11-12 165.00 0.63% 1.22% 34.60 317.70 8,367 165.00 166.00 164.00 50.01 49.99
2025-11-11 163.96 -0.88% 1.53% 36.95 12.30 11,178 164.20 166.00 163.50 18.40 81.60
2025-11-10 165.41 1.47% 1.74% 63.89 315.62 9,006 164.99 166.90 164.05 47.72 52.28
2025-11-07 163.02 0.35% 3.04% 52.86 15.20 5,770 160.13 164.99 160.13 59.46 40.54
2025-11-06 162.45 -0.56% 2.47% 43.95 310.84 4,601 165.00 166.00 162.00 11.26 88.74
2025-11-05 163.37 -1.53% 2.14% 42.87 14.06 8,763 163.05 166.50 163.01 10.32 89.68
2025-11-04 165.91 -1.57% 3.03% 43.06 312.68 14,101 168.70 170.00 165.00 18.20 81.80
2025-11-03 168.56 0.88% 1.76% 46.31 19.14 7,404 170.00 170.00 167.06 51.03 48.97
2025-10-31 167.09 3.97% 5.00% 44.68 317.98 18,513 163.99 168.00 160.00 88.62 11.38
2025-10-30 160.71 -0.86% 3.74% 19.33 16.20 19,748 165.00 165.99 160.01 11.71 88.29
2025-10-29 162.11 -1.52% 3.04% 21.58 305.22 9,713 165.02 166.00 161.11 20.45 79.55
2025-10-28 164.61 -0.83% 1.82% 40.70 19.00 17,977 167.00 167.00 164.02 19.80 80.20
2025-10-27 165.98 -1.46% 2.85% 32.52 310.22 12,202 168.90 169.70 165.00 20.85 79.15
2025-10-24 168.44 -0.81% 1.32% 41.15 21.74 22,992 169.20 169.20 167.00 65.45 34.55
2025-10-23 169.81 0.57% 6.54% 56.40 315.14 68,948 168.84 176.05 165.25 42.22 57.78
2025-10-22 168.84 0.72% 2.66% 53.64 24.48 19,946 168.00 169.50 165.11 84.96 15.04
2025-10-21 167.63 -0.13% 2.12% 25.13 313.20 30,938 168.50 168.50 165.00 75.14 24.86
2025-10-20 167.85 0.93% 3.44% 21.85 22.06 22,135 169.50 169.70 164.06 67.20 32.80
2025-10-17 166.31 -2.16% 3.39% 11.75 313.64 15,034 170.00 170.70 165.11 21.46 78.54
2025-10-16 169.98 -0.04% 1.66% 22.96 18.98 8,644 171.70 171.80 169.00 35.00 65.00
2025-10-15 170.04 0.82% 2.34% 28.59 320.98 42,563 170.89 172.95 169.00 26.33 73.67
2025-10-14 168.65 0.26% 3.03% 17.12 19.10 38,270 167.49 170.00 165.00 73.00 27.00
2025-10-13 168.22 -3.48% 8.04% 11.36 318.20 50,364 172.00 173.94 161.00 55.80 44.20
2025-10-10 174.28 -1.26% 2.87% 20.89 18.24 14,369 179.00 179.00 174.00 5.60 94.40
2025-10-09 176.51 -0.93% 1.85% 22.35 330.32 17,737 178.80 179.25 176.00 15.69 84.31
2025-10-08 178.16 0.66% 1.78% 20.85 22.70 66,911 178.40 179.20 176.07 66.77 33.23
2025-10-07 177.00 0.57% 2.00% 12.57 333.62 42,104 178.00 178.50 175.00 57.14 42.86
2025-10-06 176.00 -1.46% 2.81% 28.81 20.38 299,673 178.90 178.90 174.01 40.70 59.30
2025-10-03 178.60 -2.36% 2.81% 31.27 331.62 409,212 182.91 183.00 178.00 12.00 88.00
2025-10-02 182.91 0.38% 1.93% 42.54 25.58 49,343 182.22 185.00 181.50 40.29 59.71
2025-10-01 182.22 -0.73% 2.09% 32.48 340.24 41,150 183.90 185.80 182.00 5.79 94.21
2025-09-30 183.56 -1.38% 2.40% 32.85 24.20 116,895 186.20 187.00 182.62 21.46 78.54
2025-09-29 186.13 -0.50% 2.29% 46.91 342.92 188,886 188.10 190.25 185.99 3.29 96.71
2025-09-26 187.07 2.22% 4.13% 45.24 29.34 181,505 182.50 187.99 180.54 87.65 12.35
2025-09-25 183.00 -0.71% 3.47% 37.18 344.80 145,469 185.50 186.25 180.00 48.00 52.00 35.00|16.10.2025
2025-09-24 184.30 -0.15% 5.16% 50.76 21.20 335,691 186.88 192.45 183.00 13.76 86.24
2025-09-23 184.58 -1.09% 2.71% 55.24 347.40 74,694 188.99 188.99 184.00 11.62 88.38
2025-09-22 186.61 -0.64% 1.61% 70.84 21.76 62,643 189.40 189.50 186.50 3.67 96.33
2025-09-19 187.81 0.54% 3.09% 83.19 351.46 135,862 186.20 191.95 186.20 28.00 72.00
2025-09-18 186.80 -0.71% 3.47% 79.49 24.16 133,682 189.90 192.45 186.00 12.40 87.60
2025-09-17 188.14 1.42% 2.35% 91.98 349.44 87,538 186.85 189.98 185.62 57.80 42.20
2025-09-16 185.51 0.74% 2.01% 73.28 26.84 43,942 184.15 187.70 184.00 40.81 59.19
2025-09-15 184.15 0.35% 2.39% 45.79 344.18 35,755 183.00 186.35 182.00 49.43 50.57
2025-09-12 183.51 0.29% 1.79% 33.45 24.12 23,846 183.00 185.00 181.75 54.15 45.85
2025-09-11 182.98 0.25% 1.26% 13.81 342.90 40,839 182.60 184.80 182.50 20.87 79.13
2025-09-10 182.52 -0.06% 1.10% 0.00 23.06 46,770 183.00 184.00 182.00 26.00 74.00
2025-09-09 182.63 -0.21% 1.43% 0.00 341.98 42,612 184.60 185.00 182.40 8.85 91.15
2025-09-08 183.01 -0.33% 1.87% 0.00 23.28 61,278 185.40 185.40 182.00 29.71 70.29
2025-09-05 183.61 -0.46% 1.34% 37.79 342.74 25,146 185.45 185.45 183.00 24.90 75.10
2025-09-04 184.45 -0.02% 1.05% 36.18 24.48 37,094 185.00 185.49 183.57 45.83 54.17
2025-09-03 184.49 -0.49% 1.06% 29.29 344.42 34,480 185.30 185.50 183.55 48.20 51.80
2025-09-02 185.39 -0.62% 3.09% 28.81 24.56 117,127 186.00 188.65 183.00 42.30 57.70
2025-09-01 186.55 -0.80% 1.29% 28.78 346.22 11,438 187.20 188.00 185.60 39.59 60.41
2025-08-29 188.06 -0.09% 1.60% 28.60 26.88 18,586 189.50 190.00 187.00 35.33 64.67
2025-08-28 188.22 1.51% 3.68% 26.07 349.24 75,713 186.00 189.50 182.77 80.98 19.02
2025-08-27 185.42 -0.63% 1.62% 7.46 27.20 42,391 186.00 188.00 185.00 14.00 86.00
2025-08-26 186.59 -0.99% 2.04% 25.77 343.64 60,857 189.80 189.80 186.00 15.53 84.47
2025-08-25 188.45 -0.56% 1.02% 35.31 29.54 20,658 190.00 190.00 188.08 19.27 80.73
2025-08-22 189.51 -0.61% 2.08% 30.18 347.36 36,802 191.45 192.98 189.05 11.71 88.29
2025-08-21 190.68 -0.82% 2.24% 34.23 31.66 84,608 191.30 193.85 189.60 25.41 74.59
2025-08-20 192.25 -0.57% 1.76% 65.41 349.70 70,444 192.70 194.94 191.56 20.41 79.59
2025-08-19 193.36 0.33% 2.09% 56.04 34.80 120,566 194.00 196.01 192.00 33.92 66.08
2025-08-18 192.72 0.90% 2.96% 44.91 351.92 52,557 189.42 195.00 189.40 59.29 40.71
2025-08-15 191.01 0.17% 1.93% 29.93 33.52 36,421 193.00 193.00 189.35 45.48 54.52
2025-08-13 190.68 -1.22% 2.11% 45.27 348.50 61,097 193.00 194.00 190.00 17.00 83.00
2025-08-12 193.03 -0.06% 1.46% 63.13 32.86 57,719 195.60 195.60 192.78 8.87 91.13
2025-08-11 193.15 2.16% 3.96% 67.81 353.20 114,442 191.99 197.00 189.50 48.67 51.33
2025-08-08 189.06 -1.48% 2.66% 64.10 33.10 102,716 191.90 193.00 188.00 21.20 78.80
2025-08-07 191.90 -1.14% 1.57% 68.60 345.02 101,344 193.11 194.11 191.11 26.33 73.67
2025-08-06 194.11 -1.44% 3.63% 76.05 38.78 167,815 198.98 200.00 193.00 15.86 84.14
2025-08-05 196.94 2.32% 7.31% 91.06 349.44 890,779 194.75 207.10 193.00 27.94 72.06
2025-08-04 192.47 2.74% 2.63% 76.52 44.44 227,203 192.99 195.00 190.00 49.40 50.60
2025-08-01 187.33 1.57% 7.11% 41.12 340.50 406,016 182.52 195.50 182.52 37.06 62.94
2025-07-31 184.43 0.85% 2.12% 22.72 34.16 163,228 184.98 188.00 184.10 8.46 91.54
2025-07-30 182.87 -0.76% 1.58% 36.19 334.70 77,400 183.20 184.98 182.10 26.74 73.26
2025-07-29 184.27 -0.11% 1.86% 57.16 31.04 87,632 184.47 185.95 182.55 50.59 49.41
2025-07-28 184.47 1.22% 2.20% 57.18 337.50 60,233 183.50 185.50 181.50 74.25 25.75
2025-07-25 182.24 -1.10% 2.69% 59.06 31.44 131,925 186.89 186.89 182.00 4.91 95.09
2025-07-24 184.27 -3.13% 4.88% 65.04 333.04 254,554 191.99 191.99 183.05 13.65 86.35
2025-07-23 190.22 -1.71% 3.38% 72.32 35.50 256,723 194.00 195.40 189.01 18.94 81.06
2025-07-22 193.53 2.70% 4.46% 84.17 344.94 488,316 190.00 198.48 190.00 41.63 58.37
2025-07-21 188.45 4.44% 9.44% 75.09 42.12 1,457,004 181.49 197.00 180.00 49.71 50.29
2025-07-18 180.43 -0.11% 1.90% 53.30 334.78 165,753 181.56 182.75 179.35 31.76 68.24
2025-07-17 180.62 1.95% 5.06% 60.02 26.08 1,778,747 179.85 187.00 178.00 29.11 70.89
2025-07-16 177.16 0.58% 2.80% 34.50 335.16 83,962 175.25 179.90 175.00 44.08 55.92
2025-07-15 176.14 -1.80% 3.74% 54.29 19.16 159,300 179.00 179.99 173.50 40.68 59.32
2025-07-14 179.37 0.34% 1.25% 66.10 333.12 92,120 179.31 181.00 178.76 27.23 72.77
2025-07-11 178.76 -0.52% 2.72% 61.70 25.62 77,013 179.69 182.85 178.01 15.50 84.50
2025-07-10 179.69 -0.06% 1.69% 70.96 331.90 38,109 179.10 179.99 177.00 89.97 10.03
2025-07-09 179.80 0.74% 1.69% 71.77 27.48 27,491 178.70 180.00 177.00 93.33 6.67
2025-07-08 178.48 -0.74% 2.86% 72.06 332.12 85,843 180.00 180.00 175.00 69.60 30.40
2025-07-07 179.81 2.70% 5.71% 85.32 24.84 194,957 176.50 185.00 175.00 48.10 51.90
2025-07-04 175.09 -0.59% 1.96% 83.86 334.78 64,320 173.11 176.50 173.11 58.41 41.59
2025-07-03 176.13 -0.19% 1.69% 83.37 15.40 19,371 179.00 179.00 176.02 3.69 96.31
2025-07-02 176.47 0.48% 1.14% 92.44 336.86 35,718 176.10 177.00 175.00 73.50 26.50
2025-07-01 175.62 0.00% 1.97% 65.32 16.08 25,747 178.45 178.45 175.00 17.97 82.03
2025-06-30 175.62 0.82% 1.73% 58.33 335.16 15,779 173.50 176.50 173.50 70.66 29.34
2025-06-27 174.20 0.59% 2.45% 53.61 16.08 57,312 176.70 176.95 172.71 35.14 64.86
2025-06-26 173.17 2.29% 3.47% 49.80 332.32 166,560 172.00 176.00 170.10 52.03 47.97
2025-06-25 169.30 -0.64% 4.76% 35.76 14.02 51,119 174.95 174.95 167.00 28.93 71.07
2025-06-24 170.39 3.74% 3.89% 33.12 324.58 61,848 170.00 173.50 167.00 52.15 47.85
2025-06-23 164.24 -3.26% 7.00% 0.00 16.20 43,154 162.99 174.40 162.99 10.96 89.04
2025-06-20 169.77 -1.33% 7.00% 1.01 312.28 19,584 172.01 175.00 163.55 54.32 45.68
2025-06-19 172.06 -0.38% 4.08% 15.33 27.26 15,068 178.00 178.00 171.02 14.90 85.10
2025-06-18 172.71 -0.31% 1.12% 16.15 316.86 31,125 173.30 173.99 172.07 33.33 66.67
2025-06-17 173.25 -0.55% 1.71% 12.50 28.56 41,627 172.05 175.00 172.05 40.68 59.32
2025-06-16 174.20 -1.39% 5.23% 10.08 317.94 33,233 179.95 179.95 171.00 35.75 64.25
2025-06-13 176.66 -1.62% 2.85% 10.82 30.46 60,953 179.57 179.57 174.60 41.45 58.55
2025-06-12 179.57 0.06% 1.48% 46.79 322.86 136,611 181.95 181.95 179.30 10.19 89.81
2025-06-11 179.47 0.71% 2.82% 49.33 36.28 109,566 178.21 182.00 177.00 49.40 50.60
2025-06-10 178.21 -0.11% 1.85% 41.51 322.66 28,032 180.88 180.88 177.60 18.60 81.40
2025-06-05 178.41 -1.65% 2.81% 47.25 33.76 239,006 183.00 183.00 178.00 8.20 91.80
2025-06-04 181.41 -1.92% 4.94% 51.31 323.06 106,512 188.90 188.90 180.00 15.84 84.16
2025-06-03 184.97 -0.83% 3.75% 61.13 39.76 104,449 189.00 190.90 184.00 14.06 85.94
2025-06-02 186.51 3.29% 8.89% 70.04 330.18 346,010 182.98 196.00 180.00 40.69 59.31
2025-05-30 180.57 0.49% 11.62% 32.43 42.84 223,789 180.00 197.66 177.08 16.96 83.04
2025-05-29 179.69 -0.72% 1.64% 25.12 318.30 37,399 179.01 181.95 179.01 23.13 76.87
2025-05-27 181.00 0.90% 2.80% 48.61 41.08 2,890 181.00 182.99 178.00 60.10 39.90
2025-05-26 179.39 -0.88% 2.79% 63.06 320.92 34,040 184.00 184.00 179.00 7.80 92.20
2025-05-23 180.98 -0.51% 4.23% 57.39 37.86 22,362 181.98 184.00 176.53 59.57 40.43
2025-05-22 181.90 0.28% 0.83% 69.79 324.10 17,125 181.55 183.01 181.50 26.49 73.51
2025-05-21 181.40 -1.31% 2.72% 71.15 39.70 28,218 180.05 184.90 180.00 28.57 71.43
2025-05-20 183.81 -0.03% 2.47% 90.26 323.10 18,793 184.00 187.00 182.50 29.11 70.89
2025-05-19 183.87 1.43% 4.89% 92.21 44.52 127,839 183.75 191.95 183.00 9.72 90.28