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 74.98 0.51% 0.67% 5.81 -73.02 7,883 74.90 75.00 74.50 96.00 4.00
2026-05-18 74.60 -1.86% 3.64% 4.64 222.98 19,945 76.00 76.90 74.20 14.82 85.18
2026-05-15 76.01 -0.25% 1.92% 34.30 -73.78 24,580 76.26 77.00 75.55 31.72 68.28
2026-05-14 76.20 -0.87% 3.88% 59.72 225.80 8,004 78.95 78.95 76.00 6.78 93.22
2026-05-13 76.87 -2.13% 4.37% 57.83 -73.40 17,212 75.60 78.90 75.60 38.48 61.52
2026-05-12 78.54 -1.48% 3.56% 73.67 227.14 32,172 79.90 80.79 78.01 19.06 80.94
2026-05-11 79.72 -1.29% 5.03% 68.11 -70.06 106,057 81.12 81.45 77.55 55.64 44.36
2026-05-08 80.76 0.37% 6.89% 70.21 229.50 64,040 78.01 82.67 77.34 64.16 35.84
2026-05-07 80.46 2.78% 3.41% 69.50 -67.98 94,622 78.28 80.95 78.28 81.65 18.35
2026-05-06 78.28 5.78% 4.93% 44.65 228.90 47,113 74.85 78.49 74.80 94.31 5.69
2026-05-05 74.00 -1.39% 3.94% 25.32 -72.34 9,812 72.05 74.89 72.05 68.66 31.34
2026-05-04 75.04 3.25% 2.69% 23.52 220.34 27,060 74.90 75.99 74.00 52.26 47.74
2026-04-30 72.68 -2.93% 3.54% 4.21 -70.26 12,229 74.55 74.55 72.00 26.67 73.33
2026-04-29 74.87 -0.85% 2.67% 5.18 215.62 24,243 75.02 76.49 74.50 18.60 81.40
2026-04-28 75.51 0.00% 8.70% 43.95 -65.88 38,986 74.51 80.99 74.51 15.43 84.57
2026-04-27 75.51 -5.46% 8.07% 49.23 216.90 52,036 79.20 81.00 74.95 9.26 90.74
2026-04-23 79.87 0.54% 3.80% 74.69 -65.88 17,830 79.00 82.00 79.00 29.00 71.00
2026-04-22 79.44 -2.31% 3.53% 78.55 225.62 25,084 81.29 81.30 78.53 32.85 67.15
2026-04-21 81.32 -0.88% 4.74% 67.85 -66.74 28,137 82.94 83.79 80.00 34.83 65.17
2026-04-20 82.04 -0.33% 5.99% 75.82 229.38 29,096 82.43 85.00 80.20 38.33 61.67
2026-04-17 82.31 6.80% 7.42% 69.80 -65.30 51,931 77.10 82.82 77.10 91.08 8.92
2026-04-16 77.07 1.77% 2.63% 71.58 229.92 22,922 76.00 78.00 76.00 53.50 46.50
2026-04-15 75.73 1.97% 2.98% 70.02 -75.78 9,033 74.90 76.98 74.75 43.95 56.05
2026-04-14 74.27 3.44% 4.02% 69.30 227.24 14,555 72.10 75.00 72.10 74.83 25.17
2026-04-13 71.80 -5.26% 6.26% 57.66 -78.70 12,415 75.00 75.00 70.58 27.60 72.40
2026-04-10 75.79 3.91% 5.04% 69.29 222.30 68,379 73.99 76.68 73.00 75.82 24.18
2026-04-09 72.94 -2.40% 4.89% 70.50 -70.72 22,394 71.51 73.99 70.54 69.56 30.44
2026-04-08 74.73 9.43% 8.56% 79.99 216.60 52,934 74.92 74.92 69.01 96.78 3.22
2026-04-07 68.29 0.41% 2.13% 39.92 -67.14 2,377 68.88 68.96 67.52 53.47 46.53
2026-04-06 68.01 1.51% 2.25% 37.64 203.72 12,437 67.49 68.51 67.00 66.89 33.11
2026-04-03 67.00 -2.88% 6.14% 27.51 -67.70 56,976 68.00 68.99 65.00 50.12 49.88
2026-04-02 68.99 -1.30% 3.41% 43.00 201.70 6,048 69.88 70.00 67.69 56.28 43.72
2026-04-01 69.90 5.24% 4.33% 44.52 -63.72 26,349 67.00 69.90 67.00 100.00 0.00
2026-03-31 66.42 0.58% 7.54% 22.55 203.52 8,750 66.00 69.90 65.00 28.98 71.02
2026-03-30 66.04 -6.84% 10.75% 32.51 -70.68 18,159 71.99 71.99 65.00 14.88 85.12
2026-03-27 70.89 -0.45% 12.44% 57.46 202.76 14,857 70.99 75.00 66.70 50.48 49.52
2026-03-26 71.21 -2.86% 9.17% 45.20 -60.98 82,160 73.31 73.31 67.15 65.91 34.09
2026-03-25 73.31 3.25% 3.87% 61.99 203.40 13,081 73.75 73.75 71.00 84.00 16.00
2026-03-24 71.00 -0.59% 4.45% 55.11 -56.78 19,800 71.99 73.88 70.73 8.57 91.43
2026-03-19 71.42 -2.12% 2.63% 62.55 198.78 2,039 72.00 73.00 71.13 15.50 84.50
2026-03-18 72.97 3.02% 4.20% 78.26 -55.94 117,576 72.98 73.99 71.01 65.77 34.23
2026-03-17 70.83 2.13% 3.52% 47.00 201.88 90,917 71.50 71.50 69.07 72.43 27.57
2026-03-16 69.35 -4.31% 5.78% 37.12 -60.22 7,083 72.60 73.00 69.01 8.53 91.47
2026-03-13 72.47 3.38% 4.71% 51.34 198.92 4,113 70.10 73.40 70.10 71.82 28.18
2026-03-12 70.10 0.37% 4.29% 50.25 -53.98 2,116 70.00 71.99 69.03 36.15 63.85
2026-03-11 69.84 2.27% 1.45% 49.38 194.18 22,004 69.67 70.00 69.00 84.00 16.00
2026-03-10 68.29 5.29% 8.22% 30.20 -54.50 94,491 68.00 71.00 65.61 49.72 50.28
2026-03-09 64.86 -9.90% 7.39% 29.38 191.08 20,834 69.58 69.58 64.79 1.46 98.54
2026-03-06 71.99 -3.54% 5.46% 39.22 -61.36 10,677 74.86 74.88 71.00 25.51 74.49
2026-03-05 74.63 3.75% 5.49% 45.08 205.34 3,852 71.00 74.90 71.00 93.07 6.93
2026-03-04 71.93 2.76% 5.69% 29.55 -56.08 204,390 71.00 73.98 70.00 48.49 51.51
2026-03-03 70.00 -0.11% 4.78% 18.63 199.94 21,848 68.00 71.25 68.00 61.54 38.46
2026-03-02 70.08 -11.13% 17.03% 16.87 -59.94 39,249 72.00 82.00 70.07 0.08 99.92
2026-02-27 78.86 4.12% 5.33% 18.01 200.10 23,993 75.53 79.00 75.00 96.50 3.50
2026-02-26 75.74 -0.67% 3.86% 10.07 -42.38 29,246 76.50 78.00 75.10 22.07 77.93
2026-02-25 76.25 -0.09% 3.86% 11.62 193.86 33,098 77.00 78.00 75.10 39.65 60.35
2026-02-24 76.32 -3.29% 4.77% 9.00 -41.36 39,117 78.00 79.75 76.12 5.51 94.49
2026-02-23 78.92 -1.97% 7.89% 14.19 194.00 231,705 78.80 82.00 76.00 48.67 51.33
2026-02-20 80.51 -2.21% 10.11% 15.04 -36.16 72,254 82.94 86.99 79.00 18.90 81.10
2026-02-19 82.33 -8.46% 11.10% 18.74 197.18 39,824 89.99 89.99 81.00 14.80 85.20 10.00|03.03.2026
2026-02-18 89.94 1.80% 3.28% 32.89 -32.52 30,262 89.90 91.00 88.11 63.32 36.68
2026-02-17 88.35 0.24% 3.96% 17.07 212.40 23,163 90.99 90.99 87.52 23.92 76.08
2026-02-16 88.14 -4.94% 5.29% 12.98 -35.70 46,198 92.71 92.71 88.05 1.93 98.07
2026-02-13 92.72 0.85% 3.04% 30.45 211.98 53,681 92.03 92.89 90.15 93.79 6.21
2026-02-12 91.94 -0.61% 2.14% 33.04 -26.54 79,497 92.94 92.95 91.00 48.21 51.79
2026-02-11 92.50 0.39% 2.16% 33.48 210.42 10,927 93.99 93.99 92.00 25.12 74.88
2026-02-10 92.14 -0.92% 2.17% 21.54 -25.42 27,366 94.00 94.00 92.00 7.00 93.00
2026-02-09 93.00 -0.60% 2.03% 18.31 209.70 198,567 93.98 93.99 92.12 47.06 52.94
2026-02-06 93.56 -1.14% 1.19% 19.36 -23.70 24,098 94.23 94.61 93.50 5.41 94.59
2026-02-04 94.64 0.21% 1.89% 20.03 210.82 30,662 94.53 95.89 94.11 29.78 70.22
2026-02-03 94.44 1.02% 0.65% 15.27 -21.54 8,245 94.00 94.60 93.99 73.77 26.23
2026-02-02 93.49 -0.53% 1.93% 0.00 210.42 43,405 94.03 94.90 93.10 21.67 78.33
2026-01-30 93.99 -1.25% 3.21% 3.78 -23.44 34,387 95.22 96.00 93.01 32.78 67.22
2026-01-29 95.18 -1.86% 4.32% 4.42 211.42 31,652 96.98 97.03 93.01 53.98 46.02
2026-01-28 96.98 -0.23% 1.43% 6.64 -21.06 34,211 97.23 97.93 96.55 31.16 68.84
2026-01-27 97.20 -0.90% 1.76% 5.71 215.02 18,307 98.72 98.72 97.01 11.11 88.89
2026-01-26 98.08 -0.69% 1.53% 51.08 -20.62 28,884 98.83 99.00 97.51 38.26 61.74
2026-01-23 98.76 -0.07% 2.03% 45.04 216.78 119,097 98.26 99.99 98.00 38.19 61.81
2026-01-22 98.83 0.19% 1.65% 39.33 -19.26 83,018 99.00 100.00 98.38 27.78 72.22
2026-01-21 98.64 -0.46% 2.44% 35.99 216.92 71,663 99.33 100.90 98.50 5.83 94.17
2026-01-20 99.10 -0.36% 1.98% 36.53 -19.64 34,245 99.99 100.50 98.55 28.21 71.79
2026-01-19 99.46 -0.69% 1.81% 42.11 217.84 42,990 100.00 101.00 99.20 14.45 85.55
2026-01-16 100.15 2.21% 2.43% 46.36 -18.92 84,982 99.90 101.00 98.60 64.58 35.42
2026-01-15 97.98 -1.31% 3.38% 22.43 219.22 64,486 99.99 101.00 97.70 8.49 91.51
2026-01-14 99.28 -0.83% 2.02% 32.42 -23.26 124,680 100.14 101.00 99.00 14.00 86.00
2026-01-13 100.11 -0.22% 1.46% 60.00 221.82 70,213 101.00 101.00 99.55 38.62 61.38
2026-01-12 100.33 -0.37% 1.12% 44.12 -21.60 32,860 100.79 101.12 100.00 29.46 70.54
2026-01-09 100.70 0.31% 2.72% 73.98 222.26 75,797 101.90 103.00 100.27 15.75 84.25
2026-01-08 100.39 -0.15% 4.50% 68.49 -20.86 566,582 100.50 104.50 100.00 8.67 91.33
2026-01-07 100.54 0.52% 1.35% 64.81 221.64 123,680 100.99 101.35 100.00 40.00 60.00
2026-01-06 100.02 -0.16% 1.20% 54.38 -20.56 82,021 101.00 101.20 100.00 1.67 98.33
2026-01-05 100.18 0.52% 2.51% 59.86 220.60 105,913 100.98 102.00 99.50 27.20 72.80
2026-01-02 99.66 -1.02% 4.28% 49.17 -20.24 73,566 103.48 103.48 99.23 10.12 89.88
2026-01-01 100.69 2.50% 4.36% 59.76 219.56 72,880 98.30 102.00 97.74 69.25 30.75
2025-12-31 98.23 -0.27% 2.62% 12.42 -18.18 81,327 97.16 99.70 97.15 42.35 57.65
2025-12-30 98.50 -0.44% 1.95% 31.19 214.64 32,438 98.99 99.40 97.50 52.63 47.37
2025-12-29 98.94 -0.60% 2.71% 39.71 -17.64 23,477 99.83 99.83 97.20 66.16 33.84
2025-12-26 99.54 0.51% 1.96% 44.81 215.52 16,467 100.99 100.99 99.05 25.26 74.74
2025-12-24 99.03 -0.73% 2.36% 34.85 -16.44 195,655 100.88 100.88 98.55 20.60 79.40
2025-12-23 99.76 0.06% 1.65% 49.48 214.50 31,283 100.98 101.01 99.37 23.78 76.22
2025-12-22 99.70 -1.95% 3.70% 46.31 -14.98 68,661 102.03 102.79 99.12 15.80 84.20
2025-12-19 101.68 1.12% 3.77% 72.05 214.38 356,218 100.99 103.98 100.20 39.15 60.85
2025-12-18 100.55 0.48% 2.72% 81.63 -11.02 35,677 100.99 101.92 99.22 49.26 50.74
2025-12-17 100.07 0.02% 2.13% 81.63 212.12 50,469 100.69 101.44 99.32 35.38 64.62
2025-12-16 100.05 -0.45% 2.48% 79.92 -11.98 85,653 101.99 101.99 99.52 21.46 78.54
2025-12-15 100.50 0.69% 2.19% 89.40 212.08 46,633 100.90 101.30 99.13 63.13 36.87
2025-12-12 99.81 -0.26% 2.90% 71.43 -11.08 111,592 101.99 102.00 99.13 23.69 76.31
2025-12-11 100.07 -0.19% 4.84% 75.00 210.70 276,706 102.97 103.80 99.01 22.13 77.87
2025-12-10 100.26 2.88% 5.82% 76.30 -10.56 322,577 97.50 102.65 97.00 57.70 42.30
2025-12-09 97.45 0.49% 1.02% 30.59 211.08 49,064 97.00 97.85 96.86 59.60 40.40
2025-12-08 96.97 -0.10% 1.75% 35.56 -16.18 32,628 96.89 97.69 96.01 57.14 42.86
2025-12-05 97.07 0.68% 2.94% 34.45 210.12 9,661 97.90 97.90 95.10 70.36 29.64
2025-12-04 96.41 -1.06% 7.68% 20.16 -15.98 61,625 97.10 98.00 91.01 77.25 22.75
2025-12-03 97.44 0.01% 2.62% 24.84 208.80 72,276 97.50 98.00 95.50 77.60 22.40
2025-12-02 97.43 -0.10% 1.95% 16.04 -13.92 25,669 98.00 98.89 97.00 22.75 77.25
2025-12-01 97.53 -1.40% 2.96% 12.81 208.78 75,082 98.79 99.89 97.02 17.77 82.23
2025-11-28 98.91 0.78% 3.92% 36.41 -13.72 53,137 98.14 99.87 96.10 74.54 25.46
2025-11-27 98.14 -0.23% 5.67% 29.69 211.54 50,715 99.90 101.44 96.00 39.34 60.66
2025-11-26 98.37 -0.35% 2.04% 29.37 -15.26 19,769 99.45 100.00 98.00 18.50 81.50
2025-11-25 98.72 -0.30% 2.61% 50.28 212.00 22,612 100.99 100.99 98.42 11.68 88.32
2025-11-24 99.02 -1.66% 5.04% 55.45 -14.56 33,675 101.00 101.99 97.10 39.26 60.74
2025-11-21 100.69 -1.28% 1.88% 74.40 212.60 45,731 102.01 102.39 100.50 10.05 89.95
2025-11-20 102.00 1.43% 2.58% 94.56 -11.22 100,814 100.50 102.48 99.90 81.40 18.60
2025-11-19 100.56 0.19% 3.87% 47.37 215.22 54,517 103.87 103.87 100.00 14.47 85.53
2025-11-18 100.37 -0.29% 3.87% 40.69 -14.10 45,244 102.95 102.95 99.11 32.81 67.19
2025-11-17 100.66 2.01% 2.56% 64.25 214.84 69,120 99.10 101.00 98.48 86.51 13.49
2025-11-14 98.68 0.47% 3.09% 59.48 -13.52 98,303 99.90 100.00 97.00 56.00 44.00
2025-11-13 98.22 0.59% 2.24% 60.87 210.88 204,018 98.00 99.99 97.80 19.18 80.82
2025-11-12 97.64 0.40% 1.72% 51.90 -14.44 25,085 97.33 99.00 97.33 18.56 81.44
2025-11-11 97.25 -3.67% 4.12% 58.43 209.72 67,981 100.99 101.00 97.00 6.25 93.75
2025-11-10 100.96 -0.95% 4.43% 78.69 -15.22 75,011 102.96 103.40 99.01 44.42 55.58
2025-11-07 101.93 5.16% 9.36% 67.03 217.14 414,235 97.00 105.00 96.01 65.85 34.15
2025-11-06 96.93 0.46% 3.41% 27.03 -13.28 8,681 97.00 97.98 94.75 67.49 32.51
2025-11-05 96.49 0.91% 1.51% 24.67 207.14 14,262 96.30 96.99 95.55 65.28 34.72
2025-11-04 95.62 -1.57% 2.53% 18.79 -14.16 21,509 97.23 97.97 95.55 2.89 97.11
2025-11-03 97.15 2.55% 3.09% 20.22 205.40 45,141 95.03 97.97 95.03 72.11 27.89
2025-10-31 94.73 0.53% 3.19% 3.66 -11.10 79,859 95.00 97.00 94.00 24.33 75.67
2025-10-30 94.23 -3.10% 6.28% 17.43 200.56 36,696 97.00 99.90 94.00 3.90 96.10
2025-10-29 97.24 -6.61% 9.95% 20.03 -12.10 181,106 103.06 105.00 95.50 18.32 81.68
2025-10-28 104.12 -0.14% 2.74% 38.88 206.58 62,398 104.90 106.85 104.00 4.21 95.79
2025-10-27 104.27 -1.00% 3.33% 38.50 1.66 77,700 106.70 106.95 103.50 22.32 77.68
2025-10-24 105.32 -0.41% 2.86% 49.18 206.88 65,160 106.67 108.00 105.00 10.67 89.33
2025-10-23 105.75 -1.54% 4.54% 68.03 3.76 34,019 109.88 109.88 105.11 13.42 86.58
2025-10-22 107.40 2.66% 3.75% 47.62 207.74 86,578 105.00 108.80 104.87 64.38 35.62
2025-10-21 104.62 -0.89% 1.91% 31.29 7.06 41,936 105.99 105.99 104.00 31.16 68.84
2025-10-17 105.56 -0.14% 1.92% 27.89 202.18 35,715 106.00 106.00 104.00 78.00 22.00
2025-10-16 105.71 -0.21% 2.38% 40.09 8.94 27,545 106.00 107.50 105.00 28.40 71.60
2025-10-15 105.93 0.47% 3.71% 39.80 202.48 43,130 106.10 108.90 105.00 23.85 76.15
2025-10-14 105.43 2.95% 2.91% 32.91 9.38 101,052 103.00 106.00 103.00 81.00 19.00
2025-10-13 102.41 -5.20% 5.88% 16.95 201.48 137,353 106.78 108.00 102.00 6.83 93.17
2025-10-10 108.03 -0.74% 2.25% 27.60 3.34 209,884 108.75 109.00 106.60 59.58 40.42
2025-10-09 108.83 -2.08% 4.62% 27.54 212.72 201,197 112.10 113.00 108.01 16.43 83.57
2025-10-08 111.14 2.27% 4.24% 30.91 4.94 1,106,761 108.49 113.00 108.40 59.57 40.43
2025-10-07 108.67 -0.30% 1.84% 8.00 217.34 163,476 110.48 110.50 108.50 8.50 91.50
2025-10-06 109.00 -1.92% 5.93% 29.10 0.00 309,335 111.15 115.00 108.56 6.83 93.17
2025-10-03 111.13 -0.81% 2.21% 37.77 218.00 93,594 112.43 112.43 110.00 46.50 53.50
2025-10-02 112.04 0.00% 1.25% 37.04 4.26 75,448 113.00 113.40 112.00 2.86 97.14
2025-10-01 112.04 -0.73% 1.61% 38.23 219.82 76,595 113.00 113.80 112.00 2.22 97.78
2025-09-30 112.86 -1.16% 2.04% 35.16 4.26 68,899 114.80 114.80 112.51 15.28 84.72
2025-09-29 114.19 0.42% 2.58% 31.95 221.46 97,062 114.70 115.40 112.50 58.28 41.72
2025-09-26 113.71 1.47% 5.91% 28.05 6.92 155,098 111.62 118.00 111.42 34.80 65.20
2025-09-25 112.06 -0.40% 1.21% 3.51 220.50 49,381 112.01 112.85 111.50 41.48 58.52
2025-09-24 112.51 -0.90% 2.50% 3.30 3.62 104,904 114.80 114.80 112.00 18.21 81.79
2025-09-23 113.53 0.10% 1.21% 22.59 221.40 35,858 113.54 114.50 113.13 29.20 70.80
2025-09-22 113.42 -1.16% 2.72% 14.54 5.66 141,224 115.11 115.97 112.90 16.94 83.06
2025-09-19 114.75 -1.69% 3.15% 11.52 221.18 191,326 117.03 117.59 114.00 20.89 79.11
2025-09-18 116.72 0.09% 1.63% 47.31 8.32 98,870 116.62 117.99 116.10 32.80 67.20
2025-09-17 116.62 -0.86% 2.45% 61.76 225.12 166,442 118.05 118.85 116.01 21.48 78.52
2025-09-16 117.63 -0.70% 1.71% 69.37 8.12 135,060 119.00 119.00 117.00 31.50 68.50
2025-09-15 118.46 1.10% 3.06% 73.46 227.14 157,338 117.20 119.47 115.92 71.55 28.45
2025-09-12 117.17 -2.52% 4.71% 66.86 9.78 249,240 122.00 122.00 116.51 12.02 87.98
2025-09-11 120.20 -3.10% 5.46% 76.68 224.56 826,918 124.00 125.50 119.00 18.46 81.54
2025-09-10 124.04 5.47% 7.28% 87.81 15.84 3,417,421 117.65 125.00 116.52 88.68 11.32
2025-09-09 117.61 5.71% 8.03% 72.65 232.24 2,147,536 113.80 121.10 112.10 61.22 38.78
2025-09-08 111.26 3.12% 5.56% 55.60 2.98 1,282,662 108.12 112.00 106.10 87.46 12.54
2025-09-05 107.89 1.49% 0.93% 31.56 219.54 81,332 107.00 108.00 107.00 89.00 11.00
2025-09-04 106.31 -1.77% 3.74% 14.83 -3.76 298,488 109.50 109.96 106.00 7.83 92.17
2025-09-03 108.23 1.13% 3.85% 45.56 216.38 404,056 107.40 110.15 106.07 52.94 47.06
2025-09-02 107.02 -0.66% 0.83% 39.76 0.08 45,820 107.00 107.89 107.00 2.25 97.75
2025-09-01 107.73 -1.89% 2.71% 36.17 213.96 130,794 110.00 110.00 107.10 21.72 78.28
2025-08-29 109.81 -0.19% 1.80% 46.18 1.50 47,798 110.10 110.97 109.01 40.82 59.18
2025-08-28 110.02 -1.02% 1.97% 23.58 218.12 96,018 111.16 111.96 109.80 10.18 89.82
2025-08-27 111.15 -0.80% 4.06% 22.13 1.92 166,815 112.00 114.99 110.50 14.48 85.52
2025-08-26 112.05 2.75% 3.39% 26.77 220.38 116,684 109.10 112.80 109.10 79.73 20.27
2025-08-25 109.05 0.29% 1.84% 26.32 3.72 72,254 109.13 109.99 108.00 52.76 47.24
2025-08-22 108.73 -1.40% 3.48% 24.67 214.38 87,937 111.98 111.98 108.21 13.79 86.21
2025-08-21 110.27 -0.08% 4.44% 25.43 3.08 132,617 110.51 112.90 108.10 45.21 54.79
2025-08-20 110.36 -6.04% 10.94% 25.25 217.46 675,399 117.98 119.00 107.27 26.34 73.66 20.00|15.10.2025
2025-08-19 117.46 -1.72% 2.52% 39.62 3.26 108,935 120.00 120.00 117.05 13.90 86.10
2025-08-18 119.51 0.52% 2.10% 60.68 231.66 147,653 118.89 120.48 118.00 60.89 39.11
2025-08-15 118.89 2.51% 4.29% 43.63 7.36 239,196 116.50 120.99 116.01 57.83 42.17
2025-08-13 115.98 0.00% 2.91% 33.33 230.42 143,470 116.00 119.00 115.63 10.39 89.61
2025-08-12 115.98 -0.95% 2.81% 40.65 1.54 95,254 117.10 118.85 115.60 11.69 88.31
2025-08-11 117.09 -0.16% 2.89% 48.02 230.42 105,214 117.00 119.43 116.07 30.36 69.64
2025-08-08 117.28 -1.70% 3.43% 46.10 3.76 91,191 119.01 119.98 116.00 32.16 67.84
2025-08-07 119.31 1.37% 4.13% 57.12 230.80 181,206 118.00 121.88 117.05 46.79 53.21
2025-08-06 117.70 -2.09% 3.40% 35.03 7.82 94,904 120.98 120.98 117.00 17.59 82.41
2025-08-05 120.21 1.10% 1.66% 51.49 227.58 116,722 119.00 120.98 119.00 61.11 38.89
2025-08-04 118.90 0.92% 3.26% 23.74 12.84 104,455 118.50 119.90 116.11 73.61 26.39
2025-08-01 117.82 0.32% 2.49% 5.96 224.96 59,156 117.00 119.00 116.11 59.17 40.83
2025-07-31 117.45 -0.48% 4.22% 0.14 10.68 139,673 119.00 121.00 116.10 27.55 72.45
2025-07-30 118.02 -0.17% 5.07% 21.37 224.22 172,709 116.10 121.99 116.10 32.60 67.40
2025-07-29 118.22 -1.53% 5.51% 18.10 11.82 144,225 120.99 122.50 116.10 33.13 66.87
2025-07-28 120.06 0.01% 4.07% 14.26 224.62 188,447 120.90 124.74 119.86 4.10 95.90
2025-07-25 120.05 -1.70% 2.65% 36.55 15.50 137,187 122.14 122.99 119.82 7.26 92.74
2025-07-24 122.13 -1.06% 2.50% 33.82 224.60 84,784 123.99 125.00 121.95 5.90 94.10
2025-07-23 123.44 -0.81% 2.27% 24.79 19.66 67,494 124.90 125.90 123.10 12.14 87.86
2025-07-22 124.45 1.42% 2.54% 24.27 227.22 106,070 123.03 126.15 123.03 45.51 54.49
2025-07-21 122.71 -1.35% 2.46% 47.05 21.68 55,941 124.50 125.00 122.00 23.67 76.33
2025-07-18 124.39 -3.45% 5.26% 57.09 223.74 224,361 128.01 129.99 123.50 13.71 86.29
2025-07-17 128.83 3.47% 5.22% 66.14 25.04 506,491 125.77 131.00 124.50 66.62 33.38
2025-07-16 124.51 -2.67% 5.28% 63.96 232.62 402,344 125.01 129.50 123.01 23.11 76.89
2025-07-15 127.93 -5.77% 7.35% 72.73 16.40 446,325 135.77 136.99 127.61 3.41 96.59
2025-07-14 135.77 -1.11% 6.72% 91.88 239.46 1,616,120 141.44 143.00 134.00 19.67 80.33
2025-07-11 137.30 10.00% 8.88% 93.25 32.08 3,103,264 126.10 137.30 126.10 100.00 0.00
2025-07-10 124.82 5.16% 5.42% 82.47 242.52 1,232,375 120.51 125.98 119.50 82.10 17.90
2025-07-09 118.70 1.77% 5.51% 58.46 7.12 867,521 116.51 122.50 116.10 40.62 59.38
2025-07-08 116.64 1.78% 4.82% 51.08 230.28 341,716 115.20 119.50 114.00 48.00 52.00
2025-07-07 114.60 2.04% 5.77% 68.84 3.00 340,018 112.31 118.79 112.31 35.34 64.66
2025-07-04 112.31 -0.60% 1.72% 66.62 226.20 86,843 113.00 113.93 112.00 16.06 83.94
2025-07-03 112.99 -0.99% 3.13% 60.00 -1.58 84,171 114.50 115.50 112.00 28.29 71.71
2025-07-02 114.12 -0.74% 2.63% 73.56 227.56 183,762 115.00 117.00 114.00 4.00 96.00
2025-07-01 114.97 -1.61% 3.15% 55.17 0.68 176,706 117.80 117.80 114.20 21.39 78.61
2025-06-30 116.85 0.35% 3.81% 59.29 229.26 832,425 117.99 120.00 115.60 28.41 71.59
2025-06-27 116.44 6.72% 6.67% 57.06 4.44 994,245 112.00 118.40 111.00 73.51 26.49
2025-06-26 109.11 1.22% 2.60% 34.30 228.44 305,203 109.90 109.90 107.11 71.68 28.32
2025-06-25 107.79 -1.98% 3.29% 33.10 -10.22 164,263 111.04 111.04 107.50 8.19 91.81
2025-06-24 109.97 4.37% 2.78% 40.71 225.80 60,996 109.00 111.00 108.00 65.67 34.33
2025-06-23 105.37 -6.26% 5.71% 14.05 -5.86 117,154 111.00 111.00 105.00 6.17 93.83
2025-06-20 112.41 -0.14% 3.39% 34.52 216.60 10,390 114.88 114.98 111.21 31.83 68.17
2025-06-19 112.57 -0.52% 2.97% 55.77 8.22 50,309 114.00 114.98 111.66 27.41 72.59
2025-06-18 113.16 -1.20% 2.53% 51.10 216.92 105,704 115.40 115.88 113.02 4.90 95.10
2025-06-17 114.53 0.89% 2.50% 48.71 9.40 277,292 114.89 116.76 113.91 21.75 78.25
2025-06-16 113.52 0.60% 3.40% 40.41 219.66 50,053 113.50 115.00 111.22 60.85 39.15
2025-06-13 112.84 -1.03% 6.09% 24.89 7.38 51,851 115.49 116.80 110.10 40.90 59.10
2025-06-12 114.02 0.04% 2.55% 14.80 218.30 155,028 115.00 116.80 113.90 4.14 95.86
2025-06-11 113.97 1.99% 3.57% 50.94 9.74 281,569 112.00 116.00 112.00 49.25 50.75
2025-06-10 111.75 -1.10% 5.43% 58.00 218.20 66,576 115.00 115.97 110.00 29.31 70.69
2025-06-05 112.99 -1.53% 2.68% 61.15 5.30 86,480 115.00 115.00 112.00 33.00 67.00
2025-06-04 114.74 -0.16% 3.11% 67.45 220.68 230,439 114.49 116.00 112.50 64.00 36.00
2025-06-03 114.92 -2.13% 4.45% 68.43 8.80 370,900 117.41 119.19 114.11 15.94 84.06
2025-06-02 117.42 -5.93% 10.59% 67.78 221.04 730,865 127.70 128.39 116.10 10.74 89.26
2025-05-30 124.82 10.00% 8.95% 88.76 13.80 1,803,226 116.50 124.82 114.57 100.00 0.00
2025-05-29 113.47 6.28% 10.28% 82.58 235.84 1,062,298 106.00 116.90 106.00 68.53 31.47
2025-05-27 106.77 0.54% 2.38% 73.61 -8.90 49,122 106.25 107.50 105.00 70.80 29.20
2025-05-26 106.20 2.18% 2.25% 74.05 222.44 51,411 105.45 106.60 104.25 82.98 17.02
2025-05-23 103.93 0.55% 2.92% 72.14 -10.04 32,626 103.03 104.98 102.00 64.76 35.24
2025-05-22 103.36 -2.64% 3.86% 70.24 217.90 25,214 106.00 106.98 103.00 9.05 90.95
2025-05-21 106.16 0.61% 2.75% 84.13 -11.18 69,251 105.53 108.20 105.30 29.66 70.34
2025-05-20 105.52 2.45% 8.99% 92.35 223.50 103,337 103.00 107.90 99.00 73.26 26.74
2025-05-19 103.00 1.22% 2.45% 92.88 -12.46 40,116 104.50 104.50 102.00 40.00 60.00