CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 176.43 1.02% 1.70% 13.44 144.60 1,662,023 176.00 178.50 175.52 30.54 69.46
2026-05-18 174.64 -2.45% 3.03% 3.75 208.26 2,764,540 177.98 178.00 172.76 35.88 64.12
2026-05-15 179.03 -1.00% 2.84% 10.15 141.02 3,148,050 179.99 181.00 176.00 60.60 39.40
2026-05-14 180.84 0.42% 2.42% 58.28 217.04 2,736,504 181.00 183.84 179.50 30.88 69.12
2026-05-13 180.08 -0.23% 1.80% 58.20 144.64 2,170,769 181.00 183.00 179.76 9.88 90.12
2026-05-12 180.50 -3.28% 4.93% 57.32 215.52 5,333,361 186.60 188.90 180.02 5.41 94.59
2026-05-11 186.62 -1.94% 1.91% 63.71 145.48 2,566,857 185.00 188.53 185.00 45.89 54.11
2026-05-08 190.31 -1.60% 3.34% 77.01 227.76 6,992,753 188.99 193.45 187.20 49.76 50.24
2026-05-07 193.41 0.49% 4.97% 75.39 152.86 15,136,572 193.00 198.44 189.05 46.43 53.57
2026-05-06 192.46 9.63% 6.97% 67.70 233.96 14,956,135 183.25 193.11 180.52 94.84 5.16
2026-05-05 175.55 0.40% 2.57% 23.63 150.96 3,178,670 174.01 176.01 171.60 89.57 10.43
2026-05-04 174.85 -0.52% 7.49% 15.54 200.14 7,413,294 180.01 184.89 172.00 22.11 77.89
2026-04-30 175.76 -1.61% 5.58% 14.30 149.56 8,305,888 175.00 177.40 168.02 82.52 17.48
2026-04-29 178.63 2.57% 7.66% 13.51 201.96 9,132,002 175.00 184.75 171.60 53.46 46.54
2026-04-28 174.15 -2.10% 4.07% 17.70 155.30 2,537,069 173.00 177.96 171.00 45.26 54.74
2026-04-27 177.89 -1.67% 4.73% 20.67 193.00 4,255,560 184.80 184.84 176.50 16.67 83.33
2026-04-23 180.91 -3.31% 4.21% 35.89 162.78 3,688,127 186.26 186.80 179.25 21.99 78.01
2026-04-22 187.11 -3.91% 4.08% 62.28 199.04 6,030,548 194.00 194.00 186.40 9.34 90.66
2026-04-21 194.72 -1.72% 3.92% 53.89 175.18 3,658,693 201.00 201.60 194.00 9.47 90.53
2026-04-20 198.12 -2.32% 5.69% 64.19 214.26 8,579,182 200.00 202.50 191.60 59.82 40.18
2026-04-17 202.83 3.14% 3.88% 76.82 181.98 8,176,800 198.90 204.30 196.66 80.76 19.24
2026-04-16 196.66 0.17% 3.20% 79.89 223.68 4,163,403 198.51 200.20 194.00 42.90 57.10
2026-04-15 196.33 3.03% 5.04% 80.30 169.64 11,229,359 198.00 204.99 195.15 11.99 88.01
2026-04-14 190.56 7.74% 5.31% 79.05 223.02 12,157,676 185.00 192.50 182.80 80.00 20.00
2026-04-13 176.87 -7.38% 6.21% 67.37 158.10 7,655,935 180.20 186.40 175.50 12.57 87.43
2026-04-10 190.97 4.23% 4.46% 76.02 195.64 12,126,165 185.61 193.88 185.61 64.81 35.19
2026-04-09 183.22 7.64% 9.59% 77.92 186.30 17,929,124 175.00 186.30 170.00 81.10 18.90
2026-04-08 170.21 10.00% 0.00% 72.88 180.14 1,733,781 170.21 170.21 170.21 0.00 100.00
2026-04-07 154.74 1.18% 4.19% 43.65 160.28 3,335,493 150.80 155.34 149.10 90.38 9.62
2026-04-06 152.94 0.97% 6.48% 38.41 149.20 4,364,795 151.75 156.00 146.50 67.79 32.21
2026-04-03 151.47 -3.21% 3.34% 30.14 156.68 3,185,706 152.00 155.01 150.00 29.34 70.66
2026-04-02 156.50 -4.53% 6.26% 41.91 146.26 3,791,666 159.50 159.50 150.10 68.09 31.91
2026-04-01 163.93 8.05% 6.97% 54.18 166.74 8,068,838 159.90 166.88 156.00 72.89 27.11
2026-03-31 151.71 1.70% 6.06% 35.40 161.12 2,928,916 150.00 157.00 148.03 41.03 58.97
2026-03-30 149.18 -6.75% 11.63% 48.92 142.30 3,626,703 161.97 161.97 145.10 24.18 75.82
2026-03-27 159.98 -1.69% 4.15% 55.80 156.06 2,620,999 162.90 165.70 159.10 13.33 86.67
2026-03-26 162.73 -4.79% 4.69% 46.46 163.90 6,153,714 166.45 169.60 162.00 9.61 90.39
2026-03-25 170.91 3.82% 5.72% 55.45 161.56 7,354,808 168.20 175.50 166.00 51.68 48.32
2026-03-24 164.62 2.91% 3.91% 40.82 180.26 4,048,295 165.00 169.40 163.02 25.08 74.92
2026-03-19 159.97 -1.75% 8.47% 30.16 148.98 3,875,794 159.80 162.82 150.11 77.58 22.42
2026-03-18 162.82 8.39% 9.89% 47.84 170.96 5,895,271 151.77 163.73 149.00 93.82 6.18
2026-03-17 150.22 -3.14% 7.20% 20.65 154.68 7,298,570 155.09 157.60 147.02 30.25 69.75
2026-03-16 155.09 -6.75% 7.93% 20.05 145.76 5,151,805 165.79 165.79 153.61 12.15 87.85
2026-03-13 166.32 0.03% 4.20% 32.28 164.42 3,044,806 164.75 170.00 163.15 46.28 53.72
2026-03-12 166.27 -3.56% 2.95% 28.18 168.22 3,393,757 169.99 169.99 165.12 23.61 76.39
2026-03-11 172.40 -2.38% 3.79% 39.91 164.32 3,147,057 176.50 178.00 171.50 13.85 86.15
2026-03-10 176.61 7.03% 3.71% 31.47 180.48 3,104,738 181.50 181.50 175.00 24.77 75.23
2026-03-09 165.01 -10.00% 2.08% 18.26 172.74 806,765 165.01 168.45 165.01 0.00 100.00
2026-03-06 183.34 -3.45% 4.37% 37.46 157.28 3,365,749 190.00 190.00 182.05 16.23 83.77
2026-03-05 189.90 2.78% 3.98% 33.15 209.40 2,908,548 184.70 190.80 183.50 87.67 12.33
2026-03-04 184.76 -3.87% 3.21% 27.83 170.40 1,880,043 189.90 189.90 184.00 12.88 87.12
2026-03-03 192.19 4.07% 10.80% 30.80 199.12 4,237,741 178.62 195.00 176.00 85.21 14.79
2026-03-02 184.67 -10.00% 5.05% 27.25 185.26 6,493,373 184.67 194.00 184.67 0.00 100.00
2026-02-27 205.19 -1.83% 3.44% 33.87 184.08 2,129,655 203.50 209.98 203.00 31.38 68.62
2026-02-26 209.02 5.18% 7.14% 44.21 226.30 5,778,303 198.94 210.00 196.00 93.00 7.00
2026-02-25 198.72 -6.81% 10.16% 30.42 191.74 3,188,471 215.00 215.00 195.17 17.90 82.10
2026-02-24 213.24 0.01% 3.84% 45.29 205.70 4,375,501 213.00 216.50 208.50 59.25 40.75
2026-02-23 213.21 -0.57% 4.33% 44.00 220.78 2,805,722 213.80 217.00 208.00 57.89 42.11
2026-02-20 214.44 2.24% 5.05% 37.89 205.64 1,567,182 211.00 215.48 205.12 89.96 10.04
2026-02-19 209.75 -4.44% 6.70% 35.08 223.24 1,217,313 219.25 219.90 206.10 26.45 73.55
2026-02-18 219.50 2.42% 3.38% 46.70 196.26 2,449,734 215.90 221.24 214.00 75.97 24.03
2026-02-17 214.31 0.58% 2.08% 24.49 242.74 2,005,915 213.00 216.40 212.00 52.50 47.50
2026-02-16 213.07 -1.16% 4.31% 16.36 185.88 2,278,375 217.49 217.49 208.51 50.78 49.22
2026-02-13 215.56 -0.31% 2.06% 17.75 240.26 1,802,121 216.30 216.88 212.51 69.79 30.21
2026-02-12 216.24 -2.40% 5.63% 24.04 190.86 1,902,465 222.97 223.00 211.11 43.15 56.85
2026-02-11 221.55 1.57% 2.37% 42.67 241.62 1,779,735 220.00 223.73 218.55 57.92 42.08
2026-02-10 218.13 -1.25% 2.92% 36.39 201.48 1,316,224 221.00 222.40 216.10 32.22 67.78
2026-02-09 220.89 -1.40% 3.20% 28.28 234.78 1,885,094 225.00 225.75 218.76 30.47 69.53
2026-02-06 224.02 -1.37% 2.52% 33.24 207.00 1,733,507 228.00 228.00 222.39 29.06 70.94
2026-02-04 227.14 -0.37% 1.75% 28.34 241.04 1,155,203 229.20 229.95 226.00 28.86 71.14
2026-02-03 227.99 0.61% 1.44% 30.05 213.24 1,824,352 227.00 229.50 226.25 53.54 46.46
2026-02-02 226.61 1.13% 1.43% 23.78 242.74 1,839,311 225.00 227.20 224.00 81.56 18.44
2026-01-30 224.07 0.77% 2.79% 32.66 210.48 2,473,170 222.97 227.18 221.01 49.60 50.40
2026-01-29 222.35 -3.14% 4.95% 21.91 237.66 2,315,887 230.00 231.00 220.10 20.64 79.36
2026-01-28 229.55 -0.07% 1.32% 40.25 207.04 2,761,425 229.71 231.01 228.00 51.50 48.50
2026-01-27 229.71 -2.57% 2.84% 51.51 252.06 3,693,922 235.00 235.00 228.50 18.62 81.38
2026-01-26 235.76 0.05% 2.50% 72.75 207.36 5,823,970 236.00 239.85 234.00 30.09 69.91
2026-01-23 235.64 -0.27% 2.00% 71.28 264.16 2,559,196 237.37 237.45 232.80 61.08 38.92
2026-01-22 236.27 2.15% 3.40% 62.18 207.12 5,381,598 232.50 238.50 230.65 71.59 28.41
2026-01-21 231.30 -1.74% 3.24% 62.40 265.42 3,991,375 236.45 237.70 230.25 14.09 85.91
2026-01-20 235.40 0.98% 2.79% 79.19 197.18 5,964,382 234.00 237.75 231.30 63.57 36.43
2026-01-19 233.12 1.78% 1.74% 62.53 273.62 3,655,674 232.22 234.00 230.00 78.00 22.00
2026-01-16 229.04 0.52% 1.69% 45.84 192.62 2,894,634 228.89 232.00 228.15 23.12 76.88
2026-01-15 227.86 -0.14% 2.11% 54.76 265.46 4,201,878 228.25 229.75 225.00 60.21 39.79
2026-01-14 228.17 -1.38% 3.34% 54.25 190.26 4,480,391 232.25 234.89 227.30 11.46 88.54
2026-01-13 231.37 2.25% 2.36% 70.33 266.08 4,756,519 227.04 232.40 227.04 80.78 19.22
2026-01-12 226.28 0.32% 3.84% 48.19 196.66 6,846,316 227.00 232.60 224.00 26.51 73.49
2026-01-09 225.55 -1.37% 1.89% 37.59 255.90 2,310,332 228.50 229.00 224.76 18.63 81.37
2026-01-08 228.68 -0.71% 2.86% 28.50 195.20 6,264,155 231.50 234.00 227.50 18.15 81.85
2026-01-07 230.31 1.85% 2.74% 23.09 262.16 5,020,731 227.00 232.20 226.01 69.47 30.53
2026-01-06 226.12 -0.21% 2.47% 9.03 198.46 7,586,001 227.64 228.50 223.00 56.73 43.27
2026-01-05 226.60 1.07% 3.82% 21.13 253.78 6,553,254 224.19 231.00 222.51 48.17 51.83
2026-01-02 224.19 -1.16% 2.80% 13.87 199.42 5,307,045 228.40 229.94 223.68 8.15 91.85
2026-01-01 226.83 -1.34% 2.93% 16.46 248.96 6,320,802 231.15 232.73 226.10 11.01 88.99
2025-12-31 229.91 -3.66% 5.15% 19.95 204.70 10,632,750 240.80 240.80 229.00 7.71 92.29
2025-12-30 238.64 -2.87% 3.74% 29.48 255.12 5,608,220 246.80 246.80 237.90 8.31 91.69
2025-12-29 245.69 -0.93% 2.14% 65.64 222.16 1,331,833 248.00 250.00 244.77 17.59 82.41
2025-12-26 248.00 1.63% 2.67% 75.14 269.22 1,703,073 243.00 249.48 243.00 77.16 22.84
2025-12-24 244.03 -0.35% 1.17% 45.64 226.78 775,079 245.00 245.90 243.06 34.15 65.85
2025-12-23 244.88 0.15% 1.42% 62.93 261.28 1,541,152 246.00 247.05 243.60 37.10 62.90
2025-12-22 244.51 0.16% 1.63% 53.00 228.48 3,715,832 245.89 246.80 242.85 42.03 57.97
2025-12-19 244.13 -0.44% 5.58% 37.47 260.54 14,209,925 249.00 256.00 242.48 12.20 87.80
2025-12-18 245.21 1.40% 3.03% 55.01 227.72 2,882,194 242.99 248.30 240.99 57.73 42.27
2025-12-17 241.83 -0.31% 2.89% 49.84 262.70 2,297,067 242.50 244.99 238.12 54.00 46.00
2025-12-16 242.58 -0.91% 4.23% 66.56 220.96 4,697,149 249.00 251.40 241.20 13.53 86.47
2025-12-15 244.82 1.15% 2.38% 76.11 264.20 4,260,942 241.99 246.76 241.02 66.20 33.80
2025-12-12 242.04 -0.71% 1.77% 77.04 225.44 2,517,431 243.77 245.50 241.22 19.16 80.84
2025-12-11 243.77 -1.80% 1.99% 76.34 258.64 3,350,874 247.98 247.98 243.15 12.84 87.16
2025-12-10 248.25 2.09% 4.80% 91.59 228.90 9,339,676 242.00 253.60 241.99 53.92 46.08
2025-12-09 243.16 0.53% 2.48% 90.70 267.60 4,994,226 242.24 248.00 242.00 19.33 80.67
2025-12-08 241.89 3.28% 3.49% 91.74 218.72 5,389,268 234.40 242.58 234.40 91.56 8.44
2025-12-05 234.21 1.28% 2.86% 89.57 265.06 3,627,742 233.00 238.65 232.01 33.13 66.87
2025-12-04 231.25 1.69% 2.24% 89.24 203.36 1,590,387 227.41 232.50 227.41 75.44 24.56
2025-12-03 227.41 -0.86% 2.07% 78.38 259.14 1,208,440 230.00 231.50 226.81 12.79 87.21
2025-12-02 229.39 0.31% 3.61% 81.06 195.68 2,389,419 229.47 234.90 226.71 32.72 67.28
2025-12-01 228.67 1.26% 4.03% 68.00 263.10 2,786,509 223.00 231.99 223.00 63.07 36.93
2025-11-28 225.83 1.78% 2.12% 65.17 194.24 1,396,736 222.10 226.80 222.10 79.36 20.64
2025-11-27 221.88 1.23% 2.29% 43.64 257.42 732,302 219.40 223.00 218.00 77.60 22.40
2025-11-26 219.18 1.09% 2.27% 41.77 186.34 1,313,748 217.74 219.90 215.01 85.28 14.72
2025-11-25 216.81 -0.68% 2.09% 20.50 252.02 985,924 218.35 218.81 214.32 55.46 44.54
2025-11-24 218.30 -0.66% 1.88% 21.21 181.60 595,717 219.70 221.80 217.70 14.63 85.37
2025-11-21 219.75 -1.19% 2.02% 64.73 255.00 901,910 223.00 223.00 218.58 26.47 73.53
2025-11-20 222.39 0.64% 1.82% 65.36 184.50 1,683,583 222.00 225.00 220.97 35.24 64.76
2025-11-19 220.97 -1.25% 2.88% 55.31 260.28 2,486,451 224.99 226.50 220.15 12.91 87.09
2025-11-18 223.77 1.00% 3.80% 62.79 181.66 2,847,722 220.25 227.45 219.12 55.82 44.18
2025-11-17 221.55 -2.53% 3.82% 60.38 265.88 1,897,227 227.00 228.50 220.10 17.26 82.74
2025-11-14 227.29 -0.39% 3.29% 70.57 177.22 5,885,598 229.25 230.75 223.40 52.93 47.07
2025-11-13 228.18 8.83% 7.84% 63.53 277.36 11,784,663 213.00 229.45 212.77 92.39 7.61
2025-11-12 209.67 -1.09% 3.15% 18.67 179.00 1,439,911 211.90 214.85 208.29 21.04 78.96
2025-11-11 211.98 -2.31% 2.97% 18.34 240.34 1,914,170 217.00 217.00 210.75 19.68 80.32
2025-11-10 216.99 1.31% 3.00% 51.83 183.62 2,005,541 215.90 219.90 213.50 54.53 45.47
2025-11-07 214.18 -0.02% 1.97% 24.59 250.36 1,385,228 214.50 217.25 213.06 26.73 73.27
2025-11-06 214.22 -0.30% 3.73% 18.46 178.00 1,028,474 217.99 217.99 210.16 51.85 48.15
2025-11-05 214.86 -1.94% 4.18% 17.22 250.44 2,212,199 219.00 221.40 212.51 26.43 73.57
2025-11-04 219.10 0.00% 2.22% 21.78 179.28 1,406,089 219.40 220.90 216.10 62.50 37.50
2025-11-03 219.10 -1.16% 2.87% 20.43 258.92 1,570,454 222.00 224.00 217.75 21.60 78.40
2025-10-31 221.68 2.43% 2.52% 19.55 179.28 1,623,907 218.01 223.00 217.51 75.96 24.04
2025-10-30 216.42 -3.83% 5.90% 2.42 264.08 3,211,047 226.50 228.00 215.30 8.82 91.18
2025-10-29 225.05 -3.08% 4.82% 3.44 168.76 1,446,207 232.00 233.27 222.55 23.32 76.68
2025-10-28 232.19 -1.15% 2.50% 4.55 281.34 641,759 234.00 237.50 231.70 8.45 91.55
2025-10-27 234.88 0.26% 3.24% 5.71 183.04 742,569 233.75 238.50 231.01 51.67 48.33
2025-10-24 234.28 -0.76% 1.91% 0.00 286.72 608,890 237.99 237.99 233.52 17.00 83.00
2025-10-23 236.07 -1.61% 1.65% 45.67 181.84 1,346,775 239.90 239.90 236.00 1.80 98.20
2025-10-22 239.93 -0.02% 1.26% 39.81 290.30 777,799 239.98 242.00 239.00 31.00 69.00
2025-10-21 239.98 -0.53% 2.22% 48.52 189.56 1,542,760 241.77 243.49 238.21 33.52 66.48
2025-10-17 241.27 -1.19% 2.93% 46.89 290.40 4,310,094 244.00 245.28 238.30 42.55 57.45
2025-10-16 244.17 -0.01% 2.21% 50.60 192.14 1,421,176 245.00 247.85 242.50 31.21 68.79
2025-10-15 244.19 -2.23% 3.66% 40.76 296.20 2,205,787 250.13 251.90 243.01 13.27 86.73
2025-10-14 249.75 4.83% 4.11% 41.81 192.18 2,900,061 242.00 251.00 241.10 87.37 12.63
2025-10-13 238.25 -3.08% 4.95% 16.80 307.32 10,104,747 237.65 241.40 230.01 72.34 27.66
2025-10-10 245.82 2.01% 6.88% 20.40 169.18 3,656,287 240.01 252.12 235.90 61.16 38.84
2025-10-09 240.98 -1.01% 2.84% 0.00 322.46 1,296,909 244.00 247.00 240.17 11.86 88.14
2025-10-08 243.44 -0.14% 3.03% 3.72 159.50 1,736,907 243.74 248.40 241.10 32.05 67.95
2025-10-07 243.78 -3.11% 4.46% 2.90 327.38 3,480,672 253.00 253.10 242.30 13.70 86.30
2025-10-06 251.60 -1.78% 2.90% 48.25 160.18 2,927,932 256.01 257.25 250.00 22.07 77.93
2025-10-03 256.15 -0.48% 3.14% 52.52 343.02 3,205,607 259.35 262.70 254.70 18.12 81.88
2025-10-02 257.38 -0.96% 3.09% 56.19 169.28 3,165,812 260.00 263.40 255.50 23.80 76.20
2025-10-01 259.87 -2.09% 4.49% 64.98 345.48 7,089,151 267.00 267.50 256.00 33.65 66.35
2025-09-30 265.41 0.32% 4.60% 78.07 174.26 14,559,255 265.80 274.00 261.96 28.65 71.35
2025-09-29 264.56 -2.52% 4.68% 74.49 356.56 8,014,282 270.99 274.00 261.75 22.94 77.06
2025-09-26 271.40 7.27% 8.99% 92.36 172.56 17,196,273 253.00 275.75 253.00 80.88 19.12
2025-09-25 253.00 -0.51% 1.58% 77.44 370.24 1,741,439 256.00 256.00 252.01 24.81 75.19
2025-09-24 254.30 0.59% 2.57% 84.93 135.76 4,227,154 254.99 259.50 253.00 20.00 80.00
2025-09-23 252.81 1.87% 2.98% 88.37 372.84 3,781,150 250.99 255.13 247.75 68.56 31.44
2025-09-22 248.17 1.47% 3.67% 74.78 132.78 3,166,548 245.00 254.00 245.00 35.22 64.78
2025-09-19 244.58 -0.61% 2.49% 59.15 363.56 1,667,959 247.00 248.00 241.97 43.28 56.72
2025-09-18 246.07 2.32% 3.42% 61.63 125.60 4,633,615 241.00 248.70 240.48 68.01 31.99
2025-09-17 240.48 -0.69% 1.92% 56.26 366.54 1,922,452 243.00 244.25 239.65 18.04 81.96
2025-09-16 242.15 1.04% 1.91% 61.26 114.42 4,872,143 240.99 244.24 239.66 54.37 45.63
2025-09-15 239.65 3.31% 5.08% 79.69 369.88 3,046,277 232.50 240.90 229.25 89.27 10.73
2025-09-12 231.97 -1.43% 2.87% 78.75 109.42 3,165,903 235.50 236.70 230.10 28.33 71.67
2025-09-11 235.34 -1.82% 3.35% 87.76 354.52 2,066,197 241.00 241.95 234.11 15.69 84.31
2025-09-10 239.70 -0.17% 2.32% 90.02 116.16 2,556,313 239.89 243.00 237.50 40.00 60.00
2025-09-09 240.12 1.03% 5.16% 91.42 363.24 7,190,259 237.05 244.50 232.50 63.50 36.50
2025-09-08 237.67 0.11% 5.69% 93.94 117.00 10,727,141 241.99 248.43 235.05 19.58 80.42
2025-09-05 237.41 10.00% 9.96% 94.25 358.34 14,974,012 216.40 237.41 215.90 100.00 0.00
2025-09-04 215.83 2.82% 4.20% 83.09 116.48 7,394,926 209.65 217.89 209.10 76.56 23.44
2025-09-03 209.91 1.98% 3.34% 81.52 315.18 7,326,939 206.00 212.89 206.00 56.75 43.25
2025-09-02 205.84 -1.62% 2.45% 71.17 104.64 3,903,638 209.99 210.49 205.45 7.74 92.26
2025-09-01 209.22 0.84% 3.30% 79.12 307.04 10,329,525 209.00 212.35 205.56 53.90 46.10
2025-08-29 207.47 10.00% 7.78% 72.56 111.40 16,112,994 193.00 207.47 192.50 100.00 0.00
2025-08-28 188.61 1.73% 3.47% 44.31 303.54 6,110,323 184.85 190.65 184.25 68.13 31.87 20.00|15.10.2025
2025-08-27 185.41 -1.85% 2.70% 36.96 73.68 1,975,580 187.99 190.00 185.01 8.02 91.98
2025-08-26 188.91 1.32% 2.80% 63.53 297.14 3,057,532 186.45 190.48 185.30 69.69 30.31
2025-08-25 186.45 -1.98% 2.32% 54.05 80.68 2,101,745 188.52 190.21 185.89 12.96 87.04
2025-08-22 190.21 0.66% 2.40% 71.44 292.22 3,017,686 189.90 193.22 188.70 33.41 66.59
2025-08-21 188.97 -1.30% 3.69% 73.47 88.20 4,622,000 191.50 193.90 187.00 28.55 71.45
2025-08-20 191.45 0.45% 1.32% 93.68 289.74 1,739,982 190.60 193.07 190.55 35.71 64.29
2025-08-19 190.60 0.61% 2.63% 72.77 93.16 6,630,503 190.00 194.50 189.51 21.84 78.16
2025-08-18 189.44 2.80% 5.16% 65.45 288.04 8,147,205 184.98 192.75 183.29 65.01 34.99
2025-08-15 184.28 -0.49% 2.18% 58.12 90.84 1,507,843 185.35 187.00 183.01 31.83 68.17
2025-08-13 185.19 0.04% 1.89% 66.05 277.72 4,642,516 186.50 187.99 184.50 19.77 80.23
2025-08-12 185.12 1.18% 2.72% 77.93 92.66 5,908,266 183.50 188.50 183.50 32.40 67.60
2025-08-11 182.97 2.29% 3.43% 79.45 277.58 4,082,514 179.00 184.10 178.00 81.48 18.52
2025-08-08 178.87 -2.09% 2.54% 76.08 88.36 1,968,428 182.50 182.70 178.18 15.27 84.73
2025-08-07 182.69 -0.72% 2.06% 74.18 269.38 2,154,693 184.11 184.99 181.25 38.50 61.50
2025-08-06 184.02 1.15% 1.73% 70.27 96.00 4,520,315 182.44 185.25 182.10 60.95 39.05
2025-08-05 181.93 0.89% 2.94% 70.41 272.04 11,908,497 181.51 186.33 181.00 17.45 82.55
2025-08-04 180.32 4.78% 5.13% 69.91 91.82 17,378,018 174.11 182.50 173.60 75.51 24.49
2025-08-01 172.09 2.31% 4.14% 50.03 268.82 3,020,635 168.97 172.99 166.11 86.92 13.08
2025-07-31 168.21 0.34% 1.95% 32.00 75.36 2,840,061 168.00 169.49 166.25 60.49 39.51
2025-07-30 167.64 -2.54% 5.15% 36.62 261.06 5,353,826 172.01 173.50 165.01 30.98 69.02
2025-07-29 172.01 -1.47% 2.88% 51.09 74.22 3,681,473 174.95 175.10 170.20 36.94 63.06
2025-07-28 174.57 1.28% 1.73% 57.18 269.80 12,307,729 173.10 176.00 173.00 52.33 47.67
2025-07-25 172.37 0.71% 1.67% 52.83 79.34 3,094,747 171.21 173.50 170.65 60.35 39.65
2025-07-24 171.15 -0.54% 1.23% 52.65 265.40 1,656,683 172.20 173.00 170.90 11.90 88.10
2025-07-23 172.08 -0.36% 2.07% 60.86 76.90 3,129,868 172.50 175.20 171.65 12.11 87.89
2025-07-22 172.70 0.86% 2.50% 64.74 267.26 5,685,694 171.07 175.35 171.07 38.08 61.92
2025-07-21 171.22 -0.34% 1.23% 67.09 78.14 696,440 171.50 172.40 170.30 43.81 56.19
2025-07-18 171.80 -0.89% 3.05% 75.32 264.30 2,094,370 173.34 174.98 169.80 38.61 61.39
2025-07-17 173.34 0.82% 1.93% 96.40 79.30 4,049,693 172.00 173.99 170.70 80.24 19.76
2025-07-16 171.93 0.70% 2.05% 96.84 267.38 2,882,140 171.00 173.50 170.01 55.01 44.99
2025-07-15 170.74 0.11% 2.30% 97.68 76.48 3,285,314 170.56 171.50 167.64 80.31 19.69
2025-07-14 170.56 -0.12% 3.53% 97.96 265.00 2,582,765 170.80 174.00 168.07 41.99 58.01
2025-07-11 170.76 1.16% 4.59% 99.48 76.12 9,470,432 169.24 176.55 168.80 25.29 74.71
2025-07-10 168.81 0.34% 1.49% 96.46 265.40 1,752,507 168.00 170.00 167.51 52.21 47.79
2025-07-09 168.23 0.02% 1.44% 61.68 72.22 3,497,483 167.90 169.40 167.00 51.25 48.75
2025-07-08 168.19 1.32% 4.33% 53.55 264.24 6,647,475 166.50 171.20 164.10 57.61 42.39
2025-07-07 166.00 2.14% 4.04% 56.79 72.14 9,231,384 163.00 167.40 160.90 78.46 21.54
2025-07-04 162.52 0.83% 1.56% 41.68 259.86 2,007,289 161.18 163.00 160.50 80.80 19.20
2025-07-03 161.18 -0.03% 1.61% 61.36 65.18 2,237,242 162.50 162.99 160.40 30.12 69.88
2025-07-02 161.23 -0.14% 1.93% 79.54 257.18 5,122,099 162.00 163.30 160.21 33.01 66.99
2025-07-01 161.46 -2.48% 4.34% 57.80 65.28 6,539,552 166.47 166.47 159.55 27.60 72.40
2025-06-30 165.56 -1.02% 1.91% 64.94 257.64 1,933,502 167.30 168.00 164.85 22.54 77.46
2025-06-27 167.26 1.93% 4.16% 63.63 73.48 4,621,581 164.79 171.00 164.17 45.24 54.76
2025-06-26 164.09 -0.14% 2.27% 56.06 261.04 2,212,132 166.44 166.50 162.80 34.86 65.14
2025-06-25 164.32 4.35% 3.90% 52.20 67.14 6,527,352 160.05 165.20 159.00 85.81 14.19
2025-06-24 157.47 10.00% 1.59% 39.66 261.50 9,529,454 157.00 157.47 155.00 100.00 0.00
2025-06-23 143.15 -7.58% 8.95% 3.60 53.44 5,712,820 152.00 152.80 140.25 23.11 76.89
2025-06-20 154.89 0.64% 2.59% 31.28 232.86 2,580,363 153.99 157.80 153.81 27.07 72.93
2025-06-19 153.91 -1.60% 3.71% 47.33 76.92 2,118,633 156.80 158.70 153.02 15.67 84.33
2025-06-18 156.41 -1.81% 3.20% 48.82 230.90 3,887,362 159.50 160.99 156.00 8.22 91.78
2025-06-17 159.30 -1.94% 3.72% 55.06 81.92 7,241,044 162.00 164.39 158.50 13.58 86.42
2025-06-16 162.45 -1.81% 5.96% 62.15 236.68 10,076,009 165.50 169.80 160.25 23.04 76.96
2025-06-13 165.45 -1.75% 4.59% 73.40 88.22 11,233,272 165.00 168.50 161.10 58.78 41.22
2025-06-12 168.39 3.45% 9.68% 69.28 242.68 23,822,086 163.55 179.06 163.25 32.51 67.49
2025-06-11 162.78 4.76% 4.24% 61.34 94.10 11,988,113 159.40 163.66 157.00 86.79 13.21
2025-06-10 155.38 -1.06% 1.84% 51.58 231.46 1,675,631 157.49 157.85 155.00 13.33 86.67
2025-06-05 157.04 0.10% 2.23% 71.77 79.30 2,976,489 156.80 158.25 154.80 64.93 35.07
2025-06-04 156.88 -0.27% 2.35% 67.12 234.78 2,745,567 158.20 159.25 155.60 35.07 64.93
2025-06-03 157.30 0.43% 1.99% 65.79 78.98 3,248,886 156.62 159.11 156.00 41.80 58.20
2025-06-02 156.62 -2.53% 3.75% 64.48 235.62 3,170,033 160.67 161.80 155.95 11.45 88.55
2025-05-30 160.68 0.94% 1.94% 89.00 77.62 5,576,922 159.98 162.00 158.91 57.28 42.72
2025-05-29 159.18 2.71% 3.41% 89.98 243.74 10,758,626 155.90 160.80 155.50 69.43 30.57
2025-05-27 154.98 3.23% 4.97% 74.04 74.62 12,899,792 149.55 156.40 149.00 80.81 19.19
2025-05-26 150.13 -0.67% 1.31% 46.11 235.34 2,042,676 151.00 151.79 149.82 15.74 84.26
2025-05-23 151.15 -0.50% 1.86% 60.29 64.92 3,003,238 152.00 152.80 150.01 40.86 59.14
2025-05-22 151.91 0.03% 3.11% 52.88 237.38 9,634,556 152.11 155.70 151.00 19.36 80.64
2025-05-21 151.86 2.57% 3.49% 68.72 66.44 10,333,183 148.99 152.65 147.50 84.66 15.34
2025-05-20 148.06 2.12% 4.49% 75.80 237.28 7,225,038 145.05 150.36 143.90 64.40 35.60
2025-05-19 144.98 -1.60% 2.52% 78.52 58.84 3,855,199 147.33 147.89 144.26 19.83 80.17