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 74.77 -0.41% 3.50% 5.46 20.14 735,226 76.00 76.49 73.90 33.59 66.41
2026-05-18 75.08 -3.53% 3.72% 5.08 129.40 787,260 77.05 77.53 74.75 11.87 88.13
2026-05-15 77.83 -0.24% 1.95% 31.50 20.76 981,265 78.01 78.50 77.00 55.33 44.67
2026-05-14 78.02 -0.79% 2.03% 65.79 134.90 519,385 78.80 79.48 77.90 7.59 92.41
2026-05-13 78.64 -1.08% 1.91% 69.03 21.14 605,842 79.76 80.00 78.50 9.33 90.67
2026-05-12 79.50 0.45% 3.05% 77.13 136.14 1,624,468 80.00 81.10 78.70 33.33 66.67
2026-05-11 79.14 -1.86% 1.96% 53.73 22.86 2,318,585 80.00 80.00 78.46 44.16 55.84
2026-05-08 80.64 -0.99% 2.97% 55.78 135.42 1,222,698 80.00 81.45 79.10 65.53 34.47
2026-05-07 81.45 1.84% 3.65% 57.68 25.86 3,724,064 79.98 82.40 79.50 67.24 32.76
2026-05-06 79.98 7.33% 7.18% 50.89 137.04 5,239,762 75.02 80.41 75.02 92.02 7.98
2026-05-05 74.52 -0.13% 2.38% 7.73 22.92 480,586 74.50 74.99 73.25 72.99 27.01
2026-05-04 74.62 1.14% 3.65% 6.33 126.12 995,145 75.00 76.75 74.05 21.11 78.89
2026-04-30 73.78 -5.48% 5.21% 8.34 23.12 2,115,463 76.50 76.80 73.00 20.53 79.47
2026-04-29 78.06 -1.23% 1.94% 9.54 124.44 902,970 79.00 79.51 78.00 3.97 96.03
2026-04-28 79.03 -0.44% 2.03% 40.44 31.68 749,577 79.00 80.10 78.51 32.70 67.30
2026-04-27 79.38 -0.48% 2.38% 39.03 126.38 919,678 79.80 80.88 79.00 20.21 79.79
2026-04-23 79.76 -4.72% 4.92% 49.49 32.38 5,847,545 82.80 83.00 79.11 16.71 83.29
2026-04-22 83.71 -2.89% 4.23% 67.41 127.14 4,559,924 86.20 86.20 82.70 28.86 71.14
2026-04-21 86.20 1.33% 3.73% 61.96 40.28 4,546,157 86.00 88.80 85.61 18.50 81.50
2026-04-20 85.07 -2.94% 9.68% 61.68 132.12 8,852,156 85.21 90.50 82.51 32.04 67.96
2026-04-17 87.65 6.68% 9.84% 71.76 38.02 6,266,835 82.28 90.38 82.28 66.30 33.70
2026-04-16 82.16 -1.13% 2.26% 74.30 137.28 1,523,943 83.00 83.80 81.95 11.35 88.65
2026-04-15 83.10 3.93% 4.36% 76.28 27.04 3,234,627 80.99 83.75 80.25 81.43 18.57
2026-04-14 79.96 3.45% 2.92% 73.98 139.16 1,019,200 79.51 80.80 78.51 63.32 36.68
2026-04-13 77.29 -5.05% 3.26% 61.39 20.76 1,040,190 79.50 79.50 76.99 11.95 88.05
2026-04-10 81.40 1.22% 3.69% 68.63 133.82 2,416,262 81.50 82.95 80.00 47.46 52.54
2026-04-09 80.42 0.69% 6.48% 72.26 28.98 4,313,993 79.45 81.80 76.82 72.29 27.71
2026-04-08 79.87 10.00% 3.97% 75.22 131.86 1,987,907 79.80 79.87 76.82 100.00 0.00
2026-04-07 72.61 -0.59% 1.73% 47.28 27.88 478,577 73.04 73.04 71.80 65.32 34.68
2026-04-06 73.04 2.03% 2.94% 50.54 117.34 659,546 71.40 73.50 71.40 78.10 21.90
2026-04-03 71.59 -2.59% 3.02% 38.31 28.74 412,867 72.10 73.25 71.10 22.79 77.21
2026-04-02 73.49 -3.10% 2.22% 50.35 114.44 316,706 73.00 73.75 72.15 83.75 16.25
2026-04-01 75.84 4.02% 6.09% 60.55 32.54 2,441,078 73.10 77.55 73.10 61.57 38.43
2026-03-31 72.91 3.65% 4.28% 43.92 119.14 603,085 70.40 73.35 70.34 85.38 14.62
2026-03-30 70.34 -4.18% 5.70% 37.13 26.68 1,498,884 73.20 73.20 69.25 27.59 72.41
2026-03-27 73.41 0.73% 2.74% 55.49 114.00 597,427 73.97 73.97 72.00 71.57 28.43
2026-03-26 72.88 -3.18% 3.44% 39.96 32.82 500,713 75.20 75.20 72.70 7.20 92.80
2026-03-25 75.27 2.58% 2.40% 51.88 112.94 897,904 74.80 75.80 74.02 70.22 29.78
2026-03-24 73.38 0.63% 3.94% 32.73 37.60 698,781 74.75 75.90 73.02 12.50 87.50
2026-03-19 72.92 -2.02% 1.80% 31.49 109.16 391,809 73.50 73.50 72.20 55.38 44.62
2026-03-18 74.42 1.68% 2.32% 68.32 36.68 735,293 74.00 74.90 73.20 71.76 28.24
2026-03-17 73.19 1.02% 3.63% 37.01 112.16 338,572 74.77 74.77 72.15 39.69 60.31
2026-03-16 72.45 -3.46% 4.31% 32.05 34.22 420,929 75.10 75.10 72.00 14.52 85.48
2026-03-13 75.05 0.13% 2.16% 44.71 110.68 174,337 74.95 75.60 74.00 65.63 34.37
2026-03-12 74.95 -1.45% 4.12% 43.18 39.42 775,900 75.00 77.59 74.52 14.01 85.99
2026-03-11 76.05 0.42% 4.19% 50.80 110.48 861,347 75.89 78.40 75.25 25.40 74.60
2026-03-10 75.73 7.97% 4.75% 34.69 41.62 2,643,350 74.50 76.47 73.00 78.67 21.33
2026-03-09 70.14 -10.00% 4.18% 17.79 109.84 3,009,983 73.07 73.07 70.14 0.00 100.00
2026-03-06 77.93 -1.58% 2.57% 43.71 30.44 355,960 79.40 79.40 77.41 26.13 73.87
2026-03-05 79.18 2.84% 5.12% 48.15 125.42 1,363,524 76.99 80.00 76.10 78.97 21.03
2026-03-04 76.99 -0.67% 3.83% 36.97 32.94 473,082 76.00 78.39 75.50 51.56 48.44
2026-03-03 77.51 2.34% 9.77% 30.11 121.04 3,193,520 71.51 78.50 71.51 85.84 14.16
2026-03-02 75.74 -10.00% 4.29% 29.65 33.98 1,174,841 76.51 78.99 75.74 0.00 100.00
2026-02-27 84.16 -0.38% 3.64% 36.31 117.50 1,228,265 83.75 85.61 82.60 51.83 48.17
2026-02-26 84.48 5.23% 8.08% 40.67 50.82 1,255,126 80.75 85.44 79.05 84.98 15.02
2026-02-25 80.28 0.55% 3.75% 21.91 118.14 1,153,486 81.00 81.10 78.17 72.01 27.99
2026-02-24 79.84 -2.05% 6.83% 15.84 42.42 1,117,556 81.51 82.90 77.60 42.26 57.74
2026-02-23 81.51 -5.20% 8.41% 19.37 117.26 1,139,305 86.04 87.00 80.25 18.67 81.33
2026-02-20 85.98 1.93% 11.76% 24.55 45.76 2,838,734 84.35 87.73 78.50 81.04 18.96
2026-02-19 84.35 -5.11% 6.95% 40.85 126.20 912,964 88.99 88.99 83.21 19.72 80.28
2026-02-18 88.89 1.20% 1.88% 52.58 42.50 1,219,171 88.00 89.65 88.00 53.94 46.06
2026-02-17 87.84 -0.50% 2.96% 51.39 135.28 1,748,299 88.80 88.80 86.25 62.35 37.65
2026-02-16 88.28 -3.41% 3.50% 46.18 40.40 3,235,226 90.50 90.88 87.81 15.31 84.69
2026-02-13 91.40 0.37% 3.46% 56.84 136.16 4,587,408 91.25 92.34 89.25 69.58 30.42
2026-02-12 91.06 -1.28% 6.20% 70.39 46.64 6,110,288 93.99 93.99 88.50 46.63 53.37
2026-02-11 92.24 5.76% 8.03% 70.30 135.48 9,060,535 87.99 93.99 87.00 74.96 25.04
2026-02-10 87.22 -1.18% 2.75% 58.76 49.00 1,731,029 88.74 89.35 86.96 10.88 89.12
2026-02-09 88.26 0.86% 2.81% 56.90 125.44 2,417,137 89.24 89.50 87.05 49.39 50.61
2026-02-06 87.51 -1.99% 2.85% 51.99 51.08 1,220,592 89.50 89.51 87.03 19.35 80.65
2026-02-04 89.29 -0.71% 2.64% 52.36 123.94 2,224,976 90.21 91.35 89.00 12.34 87.66
2026-02-03 89.93 6.21% 8.80% 50.51 54.64 9,928,330 85.01 92.49 85.01 65.78 34.22
2026-02-02 84.67 -1.40% 3.13% 8.81 125.22 1,099,930 86.70 86.70 84.07 22.81 77.19
2026-01-30 85.87 0.74% 3.62% 24.11 44.12 1,483,293 85.26 87.87 84.80 34.85 65.15
2026-01-29 85.24 -1.63% 2.89% 16.33 127.62 1,116,975 87.20 87.20 84.75 20.00 80.00
2026-01-28 86.65 -0.47% 2.09% 56.11 42.86 1,337,662 88.00 88.00 86.20 25.00 75.00
2026-01-27 87.06 -1.92% 2.34% 60.85 130.44 1,044,862 88.51 88.70 86.67 19.21 80.79
2026-01-26 88.76 -1.17% 2.03% 77.21 43.68 1,336,381 90.10 90.30 88.50 14.44 85.56
2026-01-23 89.81 -0.83% 2.60% 81.38 133.84 1,943,148 90.60 91.31 89.00 35.06 64.94
2026-01-22 90.56 1.18% 3.73% 76.84 45.78 4,310,888 89.89 91.70 88.40 65.45 34.55
2026-01-21 89.50 -0.12% 3.91% 74.31 135.34 8,178,103 90.01 92.48 89.00 14.37 85.63
2026-01-20 89.61 4.77% 6.41% 59.62 43.66 6,265,211 86.00 90.35 84.91 86.40 13.60
2026-01-19 85.53 0.55% 1.37% 26.17 135.56 2,988,071 85.55 85.81 84.65 75.86 24.14
2026-01-16 85.06 1.02% 0.95% 24.40 35.50 625,023 85.00 85.35 84.55 63.75 36.25
2026-01-15 84.20 -0.73% 2.19% 20.72 134.62 675,214 84.82 85.69 83.85 19.02 80.98
2026-01-14 84.82 -1.42% 1.95% 21.18 33.78 934,189 86.29 86.34 84.69 7.88 92.12
2026-01-13 86.04 0.27% 1.28% 32.89 135.86 740,362 86.00 86.29 85.20 77.06 22.94
2026-01-12 85.81 -2.26% 3.26% 43.75 36.22 1,637,958 87.70 87.99 85.21 21.58 78.42
2026-01-09 87.79 -0.66% 1.94% 79.81 135.40 1,066,353 88.51 88.70 87.01 46.15 53.85
2026-01-08 88.37 0.37% 2.39% 68.87 40.18 2,569,284 88.49 89.90 87.80 27.14 72.86
2026-01-07 88.04 0.67% 2.07% 72.51 136.56 1,994,445 87.89 88.70 86.90 63.33 36.67
2026-01-06 87.45 -0.57% 1.66% 71.95 39.52 1,163,068 88.00 88.34 86.90 38.19 61.81
2026-01-05 87.95 0.40% 1.77% 72.05 135.38 3,117,894 87.99 89.25 87.70 16.13 83.87
2026-01-02 87.60 1.28% 2.18% 61.91 40.52 2,901,139 87.14 88.50 86.61 52.38 47.62
2026-01-01 86.49 2.23% 3.69% 48.27 134.68 2,289,685 85.20 86.90 83.81 86.73 13.27
2025-12-31 84.60 -1.66% 2.19% 25.81 38.30 788,464 86.15 86.15 84.30 16.22 83.78
2025-12-30 86.03 1.35% 1.76% 26.49 130.90 1,232,964 85.11 86.28 84.79 83.22 16.78
2025-12-29 84.88 0.53% 2.90% 15.59 41.16 1,615,847 84.80 86.50 84.06 33.61 66.39
2025-12-26 84.43 -0.58% 2.08% 6.56 128.60 1,087,890 85.11 86.00 84.25 10.29 89.71
2025-12-24 84.92 -1.06% 2.37% 19.93 40.26 911,035 85.99 86.50 84.50 21.00 79.00
2025-12-23 85.83 -1.05% 2.51% 29.76 129.58 787,481 86.00 87.65 85.50 15.35 84.65
2025-12-22 86.74 -0.98% 1.44% 45.79 42.08 433,626 87.79 87.79 86.54 16.00 84.00
2025-12-19 87.60 -1.43% 1.89% 45.05 131.40 412,434 88.90 89.00 87.35 15.15 84.85
2025-12-18 88.87 0.42% 1.47% 46.47 43.80 1,332,111 88.52 89.30 88.01 66.67 33.33
2025-12-17 88.50 -0.93% 1.97% 26.96 133.94 1,545,532 89.33 89.99 88.25 14.37 85.63
2025-12-16 89.33 0.93% 3.04% 48.05 43.06 2,726,201 88.93 91.40 88.70 23.33 76.67
2025-12-15 88.51 0.51% 1.57% 58.70 135.60 814,652 88.06 89.44 88.06 32.61 67.39
2025-12-12 88.06 0.99% 2.21% 58.73 41.42 672,527 87.30 88.92 87.00 55.21 44.79
2025-12-11 87.20 -1.08% 1.71% 53.37 134.70 485,090 88.15 88.50 87.01 12.75 87.25
2025-12-10 88.15 -1.23% 1.97% 61.82 39.70 1,112,870 89.25 89.74 88.01 8.09 91.91
2025-12-09 89.25 -3.14% 4.51% 68.96 136.60 3,323,995 92.50 93.00 88.99 6.48 93.52
2025-12-08 92.14 2.72% 2.57% 78.94 41.90 5,171,225 90.50 92.42 90.10 87.93 12.07
2025-12-05 89.70 3.78% 5.22% 74.65 142.38 6,459,147 87.51 90.49 86.00 82.41 17.59
2025-12-04 86.43 0.54% 1.75% 64.96 37.02 899,748 85.55 87.00 85.50 62.00 38.00
2025-12-03 85.97 -0.52% 2.27% 70.62 135.84 904,543 86.80 87.39 85.45 26.80 73.20
2025-12-02 86.42 1.19% 2.00% 80.63 36.10 1,964,547 86.00 86.85 85.15 74.71 25.29
2025-12-01 85.40 0.27% 2.31% 76.43 136.74 891,748 85.90 86.35 84.40 51.28 48.72
2025-11-28 85.17 -1.76% 2.21% 75.66 34.06 1,878,754 86.50 86.88 85.00 9.04 90.96
2025-11-27 86.70 0.99% 1.93% 92.93 136.28 3,187,382 86.00 87.25 85.60 66.67 33.33
2025-11-26 85.85 1.31% 3.61% 91.79 37.12 2,828,594 85.60 86.00 83.00 95.00 5.00
2025-11-25 84.74 1.86% 4.46% 63.98 134.58 5,861,415 83.19 86.90 83.19 41.78 58.22
2025-11-24 83.19 1.97% 2.33% 61.06 34.90 3,202,436 82.00 83.90 81.99 62.83 37.17
2025-11-21 81.58 -0.15% 1.44% 56.01 131.48 621,444 82.00 82.35 81.18 34.19 65.81
2025-11-20 81.70 0.01% 1.07% 47.65 31.68 322,507 82.00 82.37 81.50 22.99 77.01
2025-11-19 81.69 -0.33% 1.97% 36.88 131.72 637,292 81.80 82.70 81.10 36.88 63.12
2025-11-18 81.96 0.10% 1.82% 45.19 31.66 846,208 82.60 82.99 81.51 30.41 69.59
2025-11-17 81.88 -1.73% 2.82% 49.59 132.26 1,815,037 83.89 84.00 81.70 7.83 92.17
2025-11-14 83.32 1.42% 1.72% 60.87 31.50 762,089 82.25 83.41 82.00 93.62 6.38
2025-11-13 82.15 1.32% 1.45% 42.73 135.14 644,028 81.40 82.48 81.30 72.03 27.97
2025-11-12 81.08 -1.04% 2.19% 20.44 29.16 544,217 82.00 82.77 81.00 4.52 95.48
2025-11-11 81.93 -1.69% 3.25% 37.58 133.00 1,500,364 84.00 84.15 81.50 16.23 83.77
2025-11-10 83.34 0.88% 2.11% 55.32 30.86 1,559,424 83.39 84.35 82.61 41.95 58.05
2025-11-07 82.61 0.82% 2.07% 39.17 135.82 1,080,590 82.68 83.65 81.95 38.82 61.18
2025-11-06 81.94 -0.10% 2.02% 36.55 29.40 620,214 82.89 82.90 81.26 41.46 58.54
2025-11-05 82.02 -1.17% 2.08% 24.70 134.48 1,540,149 83.48 83.51 81.81 12.35 87.65
2025-11-04 82.99 -2.51% 2.96% 24.78 29.56 1,325,454 85.00 85.15 82.70 11.84 88.16
2025-11-03 85.13 1.64% 2.98% 28.46 136.42 1,411,226 84.00 86.50 84.00 45.20 54.80
2025-10-31 83.76 1.43% 2.10% 13.25 33.84 1,489,359 83.00 84.74 83.00 43.68 56.32
2025-10-30 82.58 -2.14% 4.03% 11.22 133.68 1,643,468 84.00 85.10 81.80 23.64 76.36
2025-10-29 84.39 0.39% 4.97% 26.88 31.48 1,916,968 84.50 87.65 83.50 21.45 78.55
2025-10-28 84.06 -4.39% 6.47% 18.60 137.30 1,281,897 87.50 88.90 83.50 10.37 89.63
2025-10-27 87.92 -1.05% 2.00% 32.37 30.82 1,016,590 87.51 88.74 87.00 52.87 47.13
2025-10-24 88.85 -0.72% 3.35% 27.12 145.02 977,728 89.80 91.05 88.10 25.42 74.58
2025-10-23 89.49 -2.88% 3.54% 52.02 32.68 1,811,626 92.36 92.36 89.20 9.18 90.82
2025-10-22 92.14 1.01% 3.03% 52.19 146.30 2,468,650 91.30 93.30 90.56 57.66 42.34
2025-10-21 91.22 1.92% 2.78% 46.53 37.98 1,769,814 91.94 92.50 90.00 48.80 51.20
2025-10-17 89.50 -3.73% 2.14% 37.29 144.46 1,057,186 90.01 90.29 88.40 58.20 41.80
2025-10-16 92.97 1.13% 2.21% 41.22 34.54 3,736,663 92.00 93.52 91.50 72.77 27.23
2025-10-15 91.93 -3.29% 4.13% 37.29 151.40 4,581,433 95.49 95.49 91.70 6.07 93.93
2025-10-14 95.06 7.16% 6.11% 37.51 32.46 2,860,348 90.00 95.50 90.00 92.00 8.00
2025-10-13 88.71 -2.84% 2.89% 0.00 157.66 1,475,281 90.22 90.85 88.30 16.08 83.92
2025-10-10 91.30 -1.38% 2.37% 6.98 19.76 1,584,078 93.00 93.00 90.85 20.93 79.07
2025-10-09 92.58 -2.07% 4.54% 7.22 162.84 2,607,928 95.00 96.18 92.00 13.88 86.12
2025-10-08 94.54 -1.64% 2.67% 10.88 22.32 1,557,860 96.79 96.79 94.27 10.71 89.29
2025-10-07 96.12 -0.15% 2.09% 41.13 166.76 1,232,671 97.48 97.65 95.65 23.50 76.50
2025-10-06 96.26 -3.05% 6.84% 35.33 25.48 3,643,580 99.52 100.49 94.06 34.21 65.79
2025-10-03 99.29 -0.67% 3.64% 55.62 167.04 7,741,012 100.50 102.60 99.00 8.06 91.94
2025-10-02 99.96 0.65% 3.25% 66.71 31.54 8,202,613 99.30 101.00 97.82 67.30 32.70 35.00|21.10.2025
2025-10-01 99.31 -0.97% 2.54% 68.99 168.38 3,519,958 100.40 101.51 99.00 12.35 87.65
2025-09-30 100.28 0.13% 2.21% 72.67 30.24 7,214,143 100.80 101.50 99.31 44.29 55.71
2025-09-29 100.15 2.64% 3.00% 56.18 170.32 10,031,595 98.99 101.20 98.25 64.41 35.59
2025-09-26 97.57 -1.49% 1.65% 48.19 29.98 7,257,575 98.00 99.00 97.39 11.18 88.82
2025-09-25 99.05 0.56% 5.09% 54.60 165.16 20,220,712 99.24 103.10 98.11 18.84 81.16
2025-09-24 98.50 1.03% 2.28% 58.26 32.94 8,820,991 97.48 99.70 97.48 45.95 54.05
2025-09-23 97.50 1.24% 1.86% 51.94 164.06 3,370,727 97.96 98.75 96.95 30.56 69.44
2025-09-22 96.31 -0.59% 1.77% 22.81 30.94 2,215,047 96.88 97.66 95.96 20.59 79.41
2025-09-19 96.88 -2.12% 2.91% 28.70 161.68 5,068,300 99.13 99.15 96.35 18.93 81.07
2025-09-18 98.98 1.14% 1.66% 62.54 32.08 7,295,226 98.51 99.48 97.86 69.14 30.86
2025-09-17 97.86 -0.55% 2.54% 56.31 165.88 5,920,756 98.94 99.78 97.31 22.27 77.73
2025-09-16 98.40 1.20% 2.22% 58.84 29.84 5,378,689 97.60 99.15 97.00 65.12 34.88
2025-09-15 97.23 -0.01% 2.91% 56.84 166.96 5,532,097 97.00 98.69 95.90 47.67 52.33
2025-09-12 97.24 -4.45% 7.59% 50.93 27.50 21,051,412 102.48 104.25 96.90 4.63 95.37
2025-09-11 101.77 0.59% 2.96% 82.42 166.98 21,854,673 102.98 104.00 101.01 25.42 74.58
2025-09-10 101.17 5.85% 6.76% 83.37 36.56 32,053,513 96.00 102.22 95.75 83.77 16.23
2025-09-09 95.58 -0.65% 2.77% 80.20 165.78 8,536,009 96.21 96.50 93.90 64.62 35.38
2025-09-08 96.21 0.03% 1.82% 86.59 25.38 4,380,095 97.00 97.75 96.00 12.00 88.00
2025-09-05 96.18 0.62% 2.11% 88.01 167.04 3,899,396 95.59 97.00 95.00 59.00 41.00
2025-09-04 95.59 -1.44% 3.59% 72.26 25.32 5,964,491 97.49 98.00 94.60 29.12 70.88
2025-09-03 96.99 2.87% 3.78% 81.35 165.86 20,365,818 95.25 98.85 95.25 48.33 51.67
2025-09-02 94.28 1.35% 2.14% 77.17 28.12 8,124,732 93.95 95.40 93.40 44.00 56.00
2025-09-01 93.02 4.06% 5.56% 43.66 160.44 9,966,282 89.39 93.95 89.00 81.21 18.79
2025-08-29 89.39 0.93% 3.47% 27.87 25.60 5,313,132 88.57 90.75 87.71 55.26 44.74
2025-08-28 88.57 1.45% 2.30% 42.09 153.18 5,218,836 87.50 89.00 87.00 78.50 21.50
2025-08-27 87.30 -2.59% 4.04% 46.50 23.96 2,504,054 89.58 90.41 86.90 11.40 88.60
2025-08-26 89.62 0.48% 2.99% 55.19 150.64 4,088,757 89.00 91.40 88.75 32.83 67.17
2025-08-25 89.19 0.48% 2.16% 54.43 28.60 5,239,126 88.51 89.90 88.00 62.63 37.37
2025-08-22 88.76 -6.50% 8.23% 55.29 149.78 10,779,425 95.50 95.51 88.25 7.02 92.98
2025-08-21 94.93 0.35% 6.75% 100.00 27.74 25,889,093 95.03 98.80 92.55 38.08 61.92
2025-08-20 94.60 4.08% 5.18% 100.00 162.12 23,894,293 91.50 95.24 90.55 86.35 13.65
2025-08-19 90.89 2.81% 3.61% 100.00 27.08 11,886,315 88.95 91.60 88.41 77.74 22.26
2025-08-18 88.41 0.25% 2.26% 100.00 154.70 6,888,321 88.70 89.99 88.00 20.60 79.40
2025-08-15 88.19 0.23% 2.62% 76.40 22.12 7,193,029 87.99 90.25 87.95 10.44 89.56
2025-08-13 87.99 0.79% 2.51% 84.19 154.26 7,003,053 87.90 89.29 87.10 40.64 59.36
2025-08-12 87.30 0.23% 3.17% 84.86 21.72 7,516,414 87.97 89.30 86.56 27.01 72.99
2025-08-11 87.10 3.08% 2.66% 84.73 152.88 8,887,269 86.00 88.29 86.00 48.03 51.97
2025-08-08 84.50 0.06% 2.33% 71.15 21.32 2,366,652 85.00 85.80 83.85 33.33 66.67
2025-08-07 84.45 0.40% 2.20% 71.47 147.68 2,991,745 84.51 86.00 84.15 16.22 83.78
2025-08-06 84.11 -1.48% 3.82% 57.38 21.22 2,908,631 86.00 87.00 83.80 9.69 90.31
2025-08-05 85.37 3.43% 6.34% 76.38 147.00 9,983,996 82.54 87.77 82.54 54.11 45.89
2025-08-04 82.54 1.28% 1.83% 60.04 23.74 1,332,911 81.50 82.99 81.50 69.80 30.20
2025-08-01 81.50 0.16% 1.25% 45.03 141.34 1,013,779 81.35 81.89 80.88 61.39 38.61
2025-07-31 81.37 -0.63% 1.65% 35.07 21.66 676,907 82.05 82.55 81.21 11.94 88.06
2025-07-30 81.89 0.15% 1.48% 41.84 141.08 719,822 81.90 82.55 81.35 45.00 55.00
2025-07-29 81.77 -1.54% 3.41% 35.54 22.70 2,429,884 83.52 84.26 81.48 10.43 89.57
2025-07-28 83.05 2.09% 3.07% 35.35 140.84 3,821,855 83.40 84.00 81.50 62.00 38.00
2025-07-25 81.35 -0.23% 1.36% 19.77 25.26 2,724,988 81.55 82.15 81.05 27.27 72.73
2025-07-24 81.54 -0.48% 1.22% 19.04 137.44 1,072,618 81.87 82.29 81.30 24.24 75.76
2025-07-23 81.93 -1.19% 2.28% 13.34 25.64 3,039,168 83.00 83.75 81.88 2.67 97.33
2025-07-22 82.92 0.28% 1.57% 13.88 138.22 1,399,739 82.69 83.99 82.69 17.69 82.31
2025-07-21 82.69 -0.78% 1.32% 27.22 27.62 956,948 83.00 83.65 82.56 11.93 88.07
2025-07-18 83.34 -1.55% 2.88% 26.65 137.76 929,088 85.35 85.50 83.11 9.62 90.38
2025-07-17 84.65 0.76% 1.40% 25.93 28.92 2,437,689 84.42 85.50 84.32 27.97 72.03
2025-07-16 84.01 -0.43% 1.44% 17.16 140.38 1,398,439 84.20 84.80 83.60 34.17 65.83
2025-07-15 84.37 -2.70% 4.13% 26.40 27.64 1,915,720 86.81 87.49 84.02 10.09 89.91
2025-07-14 86.71 -0.85% 3.01% 28.18 141.10 2,897,789 88.11 89.00 86.40 11.92 88.08
2025-07-11 87.45 1.60% 3.14% 24.17 32.32 1,989,040 86.29 88.45 85.76 62.83 37.17
2025-07-10 86.07 -0.93% 1.93% 51.37 142.58 1,359,011 86.95 87.66 86.00 4.22 95.78
2025-07-09 86.88 -1.72% 2.18% 59.41 29.56 1,761,031 88.40 88.40 86.51 19.58 80.42
2025-07-08 88.40 -1.00% 2.49% 65.74 144.20 3,897,050 89.55 90.30 88.11 13.24 86.76
2025-07-07 89.29 1.00% 2.14% 69.78 32.60 4,719,479 88.85 90.60 88.70 31.05 68.95
2025-07-04 88.41 -2.00% 3.53% 64.47 145.98 2,399,271 90.05 90.90 87.80 19.68 80.32
2025-07-03 90.21 -2.24% 3.61% 77.47 30.84 7,824,202 92.50 92.89 89.65 17.28 82.72
2025-07-02 92.28 7.72% 7.73% 95.97 149.58 23,206,388 87.25 93.35 86.65 84.03 15.97
2025-07-01 85.67 2.02% 4.04% 62.52 34.98 4,565,023 84.50 87.13 83.75 56.80 43.20
2025-06-30 83.97 -0.04% 1.44% 57.04 136.36 916,617 84.20 84.80 83.60 30.83 69.17
2025-06-27 84.00 -0.10% 1.49% 53.99 31.58 1,398,466 84.10 85.10 83.85 12.00 88.00
2025-06-26 84.08 -0.71% 2.14% 47.75 136.42 1,717,363 85.30 85.60 83.81 15.08 84.92
2025-06-25 84.68 1.50% 2.77% 47.99 31.74 2,136,446 84.10 85.10 82.81 81.66 18.34
2025-06-24 83.43 9.65% 3.98% 45.04 137.62 2,622,131 80.50 83.70 80.50 91.56 8.44
2025-06-23 76.09 -6.70% 6.07% 2.29 29.24 2,075,727 78.80 79.98 75.40 15.07 84.93
2025-06-20 81.55 -0.37% 3.20% 3.05 122.94 1,121,335 82.15 83.60 81.01 20.85 79.15
2025-06-19 81.85 -1.06% 4.67% 21.50 40.16 1,631,138 83.40 85.10 81.30 14.47 85.53
2025-06-18 82.73 -2.54% 4.12% 34.77 123.54 1,422,852 86.00 86.00 82.60 3.82 96.18
2025-06-17 84.89 -0.60% 2.34% 42.68 41.92 1,018,361 85.41 86.49 84.51 19.19 80.81
2025-06-16 85.40 0.34% 1.63% 47.61 127.86 898,758 85.00 85.89 84.51 64.49 35.51
2025-06-13 85.11 -3.47% 4.39% 45.80 42.94 3,655,400 84.05 86.64 83.00 57.97 42.03
2025-06-12 88.17 -2.54% 3.95% 63.70 127.28 4,529,734 90.95 91.37 87.90 7.78 92.22
2025-06-11 90.47 2.43% 3.07% 84.81 49.06 9,529,513 90.01 92.25 89.50 35.27 64.73
2025-06-10 88.32 2.13% 2.90% 79.95 131.88 4,842,914 88.00 88.99 86.48 73.31 26.69
2025-06-05 86.48 0.10% 2.49% 80.48 44.76 3,650,170 87.00 88.40 86.25 10.70 89.30
2025-06-04 86.39 0.58% 1.52% 64.01 128.20 1,467,666 85.70 87.00 85.70 53.08 46.92
2025-06-03 85.89 -0.07% 1.53% 51.01 44.58 1,147,380 85.96 86.80 85.49 30.53 69.47
2025-06-02 85.95 -0.29% 2.68% 52.62 127.20 1,838,766 86.50 87.48 85.20 32.89 67.11
2025-05-30 86.20 -0.59% 1.74% 61.53 44.70 1,803,932 86.85 87.50 86.00 13.33 86.67
2025-05-29 86.71 0.98% 3.18% 46.96 127.70 3,515,371 85.86 88.27 85.55 42.65 57.35
2025-05-27 85.87 2.32% 5.62% 39.44 45.72 5,350,662 83.12 87.79 83.12 58.89 41.11
2025-05-26 83.92 -1.21% 2.40% 51.91 126.02 1,338,240 85.00 85.50 83.50 21.00 79.00
2025-05-23 84.95 -0.97% 2.93% 61.28 41.82 1,603,111 85.70 86.98 84.50 18.15 81.85
2025-05-22 85.78 0.14% 5.04% 79.27 128.08 4,503,414 85.64 89.45 85.16 14.45 85.55
2025-05-21 85.66 1.04% 3.97% 86.56 43.48 2,768,679 84.16 87.50 84.16 44.91 55.09
2025-05-20 84.78 -2.78% 2.93% 89.51 127.84 1,943,246 87.00 87.00 84.52 10.48 89.52
2025-05-19 87.20 -0.29% 3.39% 89.44 41.72 2,667,592 88.60 89.48 86.55 22.18 77.82