CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 140.03 1.08% 2.16% 16.85 107.94 24,958 139.90 142.00 139.00 34.33 65.67
2026-05-18 138.53 -3.46% 2.82% 6.52 172.12 55,471 142.00 142.00 138.11 10.80 89.20
2026-05-15 143.49 0.41% 4.16% 8.74 104.94 16,593 143.00 146.34 140.50 51.20 48.80
2026-05-14 142.90 -0.76% 2.04% 34.49 182.04 54,454 144.00 144.80 141.90 34.48 65.52
2026-05-13 143.99 0.33% 2.08% 49.19 103.76 6,011 144.90 145.99 143.01 32.89 67.11
2026-05-12 143.51 -0.33% 4.92% 54.12 184.22 32,135 145.00 148.99 142.00 21.60 78.40
2026-05-11 143.99 -4.10% 8.85% 41.66 102.80 228,903 152.39 152.39 140.00 32.20 67.80
2026-05-08 150.14 -1.74% 2.01% 48.91 185.18 31,698 152.00 152.00 149.00 38.00 62.00
2026-05-07 152.80 -0.51% 2.88% 49.58 115.10 27,232 154.90 154.90 150.56 51.61 48.39
2026-05-06 153.59 3.64% 4.62% 56.87 190.50 187,891 149.00 154.00 147.20 93.97 6.03
2026-05-05 148.19 2.69% 7.06% 39.90 116.68 42,974 148.00 149.99 140.10 81.80 18.20
2026-05-04 144.31 1.84% 8.33% 27.33 179.70 64,059 140.16 151.84 140.16 35.53 64.47
2026-04-30 141.70 -4.74% 9.51% 15.54 108.92 76,454 148.00 148.00 135.15 50.97 49.03
2026-04-29 148.75 -1.27% 4.08% 14.19 174.48 78,632 150.00 153.00 147.00 29.17 70.83
2026-04-28 150.67 -1.52% 7.10% 38.54 123.02 50,163 152.99 155.40 145.10 54.08 45.92
2026-04-27 153.00 2.01% 3.31% 46.82 178.32 43,569 152.00 156.00 151.00 40.00 60.00
2026-04-23 149.99 -1.97% 3.37% 56.70 127.68 19,935 153.50 153.50 148.50 29.80 70.20
2026-04-22 153.00 -0.41% 2.60% 69.66 172.30 90,622 153.63 153.90 150.00 76.92 23.08
2026-04-21 153.63 -0.92% 5.26% 61.84 133.70 62,032 157.90 159.99 152.00 20.40 79.60
2026-04-20 155.05 -5.42% 8.99% 68.66 173.56 132,724 163.48 163.48 150.00 37.46 62.54
2026-04-17 163.94 4.59% 5.70% 88.17 136.54 163,212 156.00 164.89 156.00 89.31 10.69
2026-04-16 156.74 1.34% 4.88% 89.31 191.34 162,986 157.00 158.90 151.50 70.81 29.19
2026-04-15 154.67 6.18% 5.44% 89.15 122.14 109,661 147.00 155.00 147.00 95.87 4.13
2026-04-14 145.67 4.93% 6.42% 86.94 187.20 97,492 137.31 146.12 137.31 94.89 5.11
2026-04-13 138.82 -3.60% 6.82% 74.59 104.14 116,996 140.00 141.00 132.00 75.78 24.22
2026-04-10 144.01 4.14% 5.00% 83.97 173.50 91,644 140.00 147.00 140.00 57.29 42.71
2026-04-09 138.28 6.00% 7.94% 82.69 114.52 105,527 133.00 140.00 129.70 83.30 16.70
2026-04-08 130.45 10.00% 0.00% 78.32 162.04 52,647 130.45 130.45 130.45 0.00 100.00
2026-04-07 118.59 1.16% 4.82% 52.12 98.86 88,571 113.53 119.00 113.53 92.50 7.50
2026-04-06 117.23 0.80% 7.24% 50.30 138.32 114,958 117.00 118.00 110.03 90.34 9.66
2026-04-03 116.30 -3.53% 5.42% 39.34 96.14 48,550 119.00 119.12 113.00 53.92 46.08
2026-04-02 120.55 -0.86% 3.33% 66.28 136.46 30,381 120.90 120.90 117.00 91.03 8.97
2026-04-01 121.59 2.78% 7.76% 59.28 104.64 48,698 119.00 125.00 116.00 62.11 37.89
2026-03-31 118.30 1.43% 3.47% 50.54 138.54 15,537 116.94 121.00 116.94 33.50 66.50
2026-03-30 116.63 -1.16% 3.40% 55.71 98.06 26,335 118.00 118.91 115.00 41.69 58.31
2026-03-27 118.00 0.73% 3.15% 62.79 135.20 11,337 116.15 118.00 114.40 100.00 0.00
2026-03-26 117.15 -1.93% 3.26% 40.83 100.80 20,266 119.00 119.90 116.12 27.25 72.75
2026-03-25 119.45 2.97% 2.48% 53.86 133.50 12,904 117.00 119.90 117.00 84.49 15.51
2026-03-24 116.00 -2.27% 11.43% 40.25 105.40 24,221 119.00 124.80 112.00 31.25 68.75
2026-03-19 118.69 0.45% 2.74% 53.57 126.60 23,848 118.02 119.79 116.60 65.52 34.48
2026-03-18 118.16 2.76% 2.59% 57.29 110.78 14,689 116.00 119.00 116.00 72.00 28.00
2026-03-17 114.99 0.37% 2.63% 24.47 125.54 8,367 114.57 115.00 112.05 99.67 0.33
2026-03-16 114.57 -4.96% 9.57% 20.22 104.44 60,187 120.65 120.65 110.11 42.31 57.69
2026-03-13 120.55 2.16% 9.33% 20.66 124.70 15,239 119.00 123.00 112.50 76.67 23.33
2026-03-12 118.00 -1.03% 4.35% 14.34 116.40 12,913 118.00 120.00 115.00 60.00 40.00
2026-03-11 119.23 1.40% 4.27% 31.62 119.60 32,646 118.00 122.00 117.00 44.60 55.40
2026-03-10 117.58 1.62% 6.40% 20.78 118.86 179,193 120.00 124.49 117.00 7.74 92.26
2026-03-09 115.70 -10.00% 10.62% 16.31 116.30 49,217 127.99 127.99 115.70 0.00 100.00
2026-03-06 128.55 -2.97% 5.56% 23.86 115.10 55,883 133.00 133.00 126.00 36.43 63.57
2026-03-05 132.48 -3.87% 9.30% 23.84 142.00 120,420 137.82 141.00 129.00 29.00 71.00
2026-03-04 137.82 0.28% 6.19% 43.15 122.96 11,354 137.44 141.25 133.02 58.32 41.68
2026-03-03 137.44 4.82% 7.23% 37.52 152.68 14,464 130.00 139.40 130.00 79.15 20.85
2026-03-02 131.12 -7.47% 21.61% 17.69 122.20 49,645 127.00 153.99 126.63 16.41 83.59
2026-02-27 141.70 -1.18% 6.64% 21.24 140.04 67,823 140.50 143.97 135.00 74.69 25.31
2026-02-26 143.39 0.03% 11.29% 29.14 143.36 110,820 145.79 145.79 131.00 83.77 16.23
2026-02-25 143.34 -2.68% 7.04% 31.53 143.42 47,668 149.75 152.00 142.00 13.40 86.60
2026-02-24 147.29 3.92% 10.36% 40.36 143.26 81,951 141.50 149.00 135.01 87.78 12.22
2026-02-23 141.73 -2.51% 7.17% 22.99 151.32 60,437 147.20 147.90 138.00 37.68 62.32
2026-02-20 145.38 -4.11% 12.86% 22.43 132.14 140,878 154.00 154.00 136.45 50.88 49.12
2026-02-19 151.61 -3.37% 4.79% 35.23 158.62 20,870 157.20 157.20 150.01 22.25 77.75
2026-02-18 156.89 1.45% 2.81% 45.88 144.60 21,496 154.90 157.50 153.20 85.82 14.18
2026-02-17 154.64 0.64% 1.21% 49.33 169.18 35,799 154.00 155.75 153.89 40.32 59.68 10.00|03.03.2026
2026-02-16 153.65 0.96% 3.80% 48.23 140.10 41,393 153.00 155.70 150.00 64.03 35.97
2026-02-13 152.19 -0.38% 3.93% 37.59 167.20 51,350 153.00 156.00 150.10 35.42 64.58
2026-02-12 152.77 -2.65% 4.61% 33.58 137.18 125,902 156.92 156.92 150.00 40.03 59.97
2026-02-11 156.93 0.48% 2.58% 31.13 168.36 76,178 156.00 157.97 154.00 73.80 26.20
2026-02-10 156.18 -1.07% 4.10% 30.27 145.50 64,410 158.00 160.00 153.70 39.37 60.63
2026-02-09 157.87 1.98% 3.95% 27.17 166.86 50,998 155.02 158.00 152.00 97.83 2.17
2026-02-06 154.81 0.47% 2.42% 9.44 148.88 74,330 155.99 155.99 152.30 68.02 31.98
2026-02-04 154.09 -0.70% 3.27% 6.36 160.74 85,027 156.00 158.00 153.00 21.80 78.20
2026-02-03 155.18 -1.28% 2.58% 5.96 147.44 96,391 158.72 159.00 155.00 4.50 95.50
2026-02-02 157.20 -3.21% 4.52% 30.14 162.92 155,589 162.00 162.00 155.00 31.43 68.57
2026-01-30 162.42 0.35% 2.44% 54.46 151.48 73,584 160.22 163.90 160.00 62.05 37.95
2026-01-29 161.85 -2.02% 3.65% 46.95 173.36 103,101 163.11 166.00 160.15 29.06 70.94
2026-01-28 165.18 -0.43% 1.83% 59.57 150.34 54,505 164.95 166.00 163.01 72.57 27.43
2026-01-27 165.89 0.16% 2.27% 63.63 180.02 39,652 166.00 166.70 163.00 78.11 21.89
2026-01-26 165.62 -1.18% 4.31% 73.16 151.76 61,555 169.50 169.50 162.50 44.57 55.43
2026-01-23 167.60 2.45% 3.70% 64.28 179.48 104,379 163.00 168.00 162.00 93.33 6.67
2026-01-22 163.59 1.46% 2.15% 59.58 155.72 83,497 162.00 164.46 161.00 74.86 25.14
2026-01-21 161.24 -0.90% 2.09% 57.95 171.46 79,857 162.00 163.50 160.15 32.54 67.46
2026-01-20 162.71 -0.21% 3.35% 53.09 151.02 55,247 159.55 164.90 159.55 59.07 40.93
2026-01-19 163.05 0.00% 1.80% 49.72 174.40 119,845 163.90 163.90 161.00 70.69 29.31
2026-01-16 163.05 2.50% 2.88% 59.10 151.70 363,490 162.00 164.60 160.00 66.30 33.70
2026-01-15 159.08 -2.41% 3.35% 56.38 174.40 167,902 163.01 164.01 158.70 7.16 92.84
2026-01-14 163.01 1.33% 3.77% 68.12 143.76 128,455 160.87 165.00 159.00 66.83 33.17
2026-01-13 160.87 1.13% 3.10% 65.43 182.26 60,883 157.00 161.86 157.00 79.63 20.37
2026-01-12 159.07 -1.68% 3.34% 52.20 139.48 159,043 161.79 163.40 158.12 17.99 82.01
2026-01-09 161.79 -0.83% 2.12% 64.83 178.66 73,579 163.00 163.50 160.11 49.56 50.44
2026-01-08 163.14 2.29% 2.11% 69.19 144.92 195,405 161.10 164.40 161.00 62.94 37.06
2026-01-07 159.49 1.75% 2.72% 57.53 181.36 345,097 157.00 160.75 156.50 70.35 29.65
2026-01-06 156.74 -0.49% 1.92% 30.55 137.62 111,931 157.51 159.00 156.01 24.42 75.58
2026-01-05 157.51 0.61% 2.44% 55.52 175.86 171,058 157.85 159.80 156.00 39.74 60.26
2026-01-02 156.55 -1.20% 1.90% 52.21 139.16 244,784 158.00 158.00 155.05 50.85 49.15
2026-01-01 158.45 0.03% 6.87% 41.53 173.94 225,851 158.20 164.79 154.20 40.13 59.87
2025-12-31 158.40 -0.40% 2.45% 40.09 142.96 33,919 161.00 161.00 157.15 32.47 67.53
2025-12-30 159.03 0.45% 2.00% 32.47 173.84 26,712 160.90 161.50 158.33 22.08 77.92
2025-12-29 158.32 -0.38% 5.47% 28.92 144.22 63,626 159.68 164.00 155.50 33.18 66.82
2025-12-26 158.93 1.40% 2.44% 26.75 172.42 49,681 156.05 159.80 156.00 77.11 22.89
2025-12-24 156.73 0.30% 2.66% 7.38 145.44 45,300 156.26 159.69 155.55 28.50 71.50
2025-12-23 156.26 -2.25% 3.85% 43.98 168.02 95,567 159.20 161.90 155.90 6.00 94.00
2025-12-22 159.85 -0.14% 3.21% 60.12 144.50 45,682 160.07 161.00 156.00 77.00 23.00
2025-12-19 160.07 -1.60% 2.70% 62.72 175.20 113,464 162.20 163.50 159.20 20.23 79.77
2025-12-18 162.68 0.12% 2.41% 65.96 144.94 137,258 163.99 164.90 161.02 42.78 57.22
2025-12-17 162.49 -0.86% 2.64% 66.84 180.42 299,258 164.90 165.00 160.75 40.94 59.06
2025-12-16 163.90 -0.27% 3.11% 48.00 144.56 318,434 164.90 166.00 161.00 58.00 42.00
2025-12-15 164.35 3.99% 4.42% 51.69 183.24 605,493 158.15 165.00 158.01 90.70 9.30
2025-12-12 158.04 0.36% 3.23% 37.93 145.46 142,914 157.20 160.01 155.01 60.60 39.40
2025-12-11 157.47 0.29% 3.38% 59.94 170.62 306,010 157.02 159.80 154.58 55.36 44.64
2025-12-10 157.02 -1.27% 6.80% 61.01 144.32 677,370 159.04 166.08 155.50 14.37 85.63
2025-12-09 159.04 0.31% 3.63% 73.01 169.72 263,542 158.60 160.63 155.00 71.76 28.24
2025-12-08 158.55 -3.65% 5.71% 65.18 148.36 259,736 165.00 166.50 157.50 11.67 88.33
2025-12-05 164.55 0.46% 5.38% 88.26 168.74 195,319 168.49 171.25 162.50 23.43 76.57
2025-12-04 163.79 1.63% 14.29% 90.95 160.36 980,252 162.99 176.00 154.00 44.50 55.50
2025-12-03 161.16 5.00% 8.71% 81.85 167.22 651,601 155.63 168.50 155.00 45.63 54.37
2025-12-02 153.49 0.66% 2.81% 52.13 155.10 117,099 152.35 155.75 151.50 46.82 53.18
2025-12-01 152.49 2.47% 4.46% 47.64 151.88 121,669 150.00 154.97 148.36 62.48 37.52
2025-11-28 148.81 -1.59% 4.21% 49.98 153.10 101,492 152.39 153.50 147.30 24.35 75.65
2025-11-27 151.22 1.60% 7.74% 45.31 144.52 159,084 149.50 152.50 141.54 88.32 11.68
2025-11-26 148.84 4.84% 13.45% 34.93 157.92 397,954 144.80 156.17 137.65 60.42 39.58
2025-11-25 141.97 -1.65% 3.89% 46.85 139.76 166,784 144.10 146.49 141.00 17.67 82.33
2025-11-24 144.35 -5.25% 10.92% 62.37 144.18 334,329 152.52 152.52 137.51 45.57 54.43
2025-11-21 152.35 -0.92% 6.06% 67.45 144.52 126,290 157.80 157.80 148.78 39.58 60.42
2025-11-20 153.77 3.33% 7.69% 75.46 160.18 412,177 154.84 158.84 147.50 55.29 44.71
2025-11-19 148.82 -3.46% 7.14% 69.79 147.36 337,921 154.16 157.50 147.00 17.33 82.67
2025-11-18 154.16 -3.07% 16.00% 76.73 150.28 1,227,435 164.00 174.00 150.00 17.33 82.67
2025-11-17 159.04 10.00% 0.03% 79.66 158.04 299,980 159.04 159.04 159.00 100.00 0.00
2025-11-14 144.58 10.00% 12.68% 73.69 160.04 803,821 131.51 144.58 128.31 100.00 0.00
2025-11-13 131.44 -3.00% 9.42% 54.11 129.12 820,779 135.50 142.22 129.98 11.93 88.07
2025-11-12 135.51 9.19% 10.90% 52.01 133.76 2,721,787 124.11 136.52 123.10 92.47 7.53
2025-11-11 124.11 -2.04% 6.07% 15.53 137.26 498,308 126.00 131.44 123.92 2.53 97.47
2025-11-10 126.70 -0.23% 5.45% 42.66 110.96 364,219 130.00 130.50 123.75 43.70 56.30
2025-11-07 126.99 -2.32% 4.71% 36.92 142.44 170,062 130.99 131.94 126.00 16.67 83.33
2025-11-06 130.00 2.65% 3.61% 27.35 111.54 158,208 131.80 131.80 127.21 60.78 39.22
2025-11-05 126.65 -1.97% 6.33% 25.58 148.46 251,833 130.99 133.98 126.00 8.15 91.85
2025-11-04 129.20 -3.85% 11.29% 21.80 104.84 426,458 134.40 138.00 124.00 37.14 62.86
2025-11-03 134.37 -3.32% 7.66% 23.97 153.56 346,469 143.00 144.00 133.75 6.05 93.95
2025-10-31 138.98 6.34% 5.88% 44.51 115.18 184,165 136.00 140.00 132.22 86.89 13.11
2025-10-30 130.70 -3.35% 15.31% 33.27 162.78 441,968 135.00 148.75 129.00 8.61 91.39
2025-10-29 135.23 -9.40% 12.40% 48.33 98.62 313,796 149.20 151.00 134.34 5.34 94.66
2025-10-28 149.26 1.59% 2.72% 62.16 171.84 77,864 148.98 151.00 147.00 56.50 43.50
2025-10-27 146.92 -6.23% 9.60% 52.28 126.68 608,753 157.00 157.50 143.70 23.33 76.67
2025-10-24 156.68 -0.48% 4.26% 77.67 167.16 566,665 157.50 161.50 154.90 26.97 73.03
2025-10-23 157.43 8.77% 10.46% 83.02 146.20 1,268,000 145.25 159.20 144.12 88.26 11.74
2025-10-22 144.73 -0.75% 3.54% 67.67 168.66 188,745 147.20 149.00 143.90 16.27 83.73
2025-10-21 145.82 6.52% 3.72% 70.02 120.80 163,942 142.99 146.25 141.00 91.81 8.19
2025-10-17 136.89 -2.14% 3.93% 59.11 170.84 41,059 140.26 140.26 134.95 36.54 63.46
2025-10-16 139.88 -3.55% 8.30% 68.73 102.94 257,189 148.02 150.00 138.50 12.00 88.00
2025-10-15 145.03 9.92% 11.64% 75.90 176.82 636,250 134.90 145.13 130.00 99.34 0.66
2025-10-14 131.94 8.57% 8.06% 74.30 113.24 781,909 122.50 132.37 122.50 95.64 4.36
2025-10-13 121.52 -4.91% 6.49% 74.22 150.64 183,684 127.79 127.79 120.00 19.51 80.49
2025-10-10 127.79 0.96% 5.09% 88.24 92.40 86,675 126.00 128.74 122.50 84.78 15.22
2025-10-09 126.58 -2.08% 5.56% 85.89 163.18 129,733 133.00 133.00 126.00 8.29 91.71
2025-10-08 129.27 5.12% 7.34% 94.25 89.98 1,061,240 123.00 132.00 122.97 69.77 30.23
2025-10-07 122.97 -0.72% 8.24% 93.08 168.56 747,365 124.01 130.01 120.11 28.89 71.11
2025-10-06 123.86 9.31% 8.38% 92.83 77.38 579,334 115.00 124.64 115.00 91.91 8.09
2025-10-03 113.31 10.00% 10.01% 79.18 170.34 95,983 104.00 113.31 103.00 100.00 0.00
2025-10-02 103.01 -0.19% 1.07% 37.03 56.28 77,253 103.02 104.00 102.90 10.00 90.00
2025-10-01 103.21 -0.65% 3.33% 22.81 149.74 71,051 104.01 105.45 102.05 34.12 65.88
2025-09-30 103.89 1.84% 2.96% 18.40 56.68 92,828 102.11 104.00 101.01 96.32 3.68
2025-09-29 102.01 1.08% 4.51% 5.43 151.10 74,588 100.10 103.99 99.50 55.90 44.10
2025-09-26 100.92 -0.94% 4.04% 2.57 52.92 35,231 101.88 103.00 99.00 48.00 52.00
2025-09-25 101.88 -1.59% 3.80% 2.63 148.92 13,351 104.90 104.90 101.06 21.35 78.65
2025-09-24 103.53 -1.48% 4.88% 2.70 54.84 20,837 106.00 107.00 102.02 30.32 69.68
2025-09-23 105.09 -4.71% 8.12% 2.79 152.22 122,595 112.44 112.44 104.00 12.91 87.09
2025-09-22 110.29 -3.33% 3.82% 5.12 57.96 42,348 114.20 114.20 110.00 6.90 93.10
2025-09-19 114.09 -4.85% 6.19% 5.51 162.62 80,762 119.00 119.99 113.00 15.59 84.41 20.00|21.10.2025
2025-09-18 119.90 0.42% 2.12% 10.66 65.56 36,580 120.00 120.50 118.00 76.00 24.00
2025-09-17 119.40 -0.39% 2.78% 53.72 174.24 63,211 121.00 122.00 118.70 21.21 78.79
2025-09-16 119.87 -0.95% 2.72% 63.75 64.56 25,884 122.75 122.75 119.50 11.39 88.61
2025-09-15 121.02 -0.81% 5.79% 83.26 175.18 97,707 124.00 127.00 120.05 13.96 86.04
2025-09-12 122.01 0.13% 2.48% 89.07 66.86 309,022 122.00 124.00 121.00 33.67 66.33
2025-09-11 121.85 -2.32% 5.74% 91.79 177.16 206,126 122.25 128.00 121.05 11.51 88.49
2025-09-10 124.74 -0.02% 3.69% 99.91 66.54 72,501 122.05 126.50 122.00 60.89 39.11
2025-09-09 124.77 5.28% 9.40% 96.85 182.94 244,608 119.00 128.00 117.00 70.64 29.36
2025-09-08 118.51 2.14% 7.32% 96.33 66.60 481,307 120.00 124.49 116.00 29.56 70.44
2025-09-05 116.03 10.00% 12.65% 96.08 170.42 392,218 104.00 116.03 103.00 100.00 0.00
2025-09-04 105.48 4.29% 6.47% 91.30 61.64 306,859 101.99 107.00 100.50 76.62 23.38
2025-09-03 101.14 9.78% 8.97% 89.14 149.32 328,579 93.00 101.34 93.00 97.60 2.40
2025-09-02 92.13 2.37% 4.59% 57.50 52.96 51,627 91.00 93.20 89.11 73.84 26.16
2025-09-01 90.00 -1.24% 2.13% 50.00 131.30 13,184 91.11 91.11 89.21 41.58 58.42
2025-08-29 91.13 1.29% 2.38% 54.47 48.70 14,287 90.00 91.78 89.65 69.48 30.52
2025-08-28 89.97 0.53% 3.33% 37.43 133.56 12,699 89.02 90.00 87.10 98.97 1.03
2025-08-27 89.50 -0.56% 3.18% 23.85 46.38 34,126 88.68 91.50 88.68 29.08 70.92
2025-08-26 90.00 0.68% 2.81% 38.70 132.62 58,216 89.90 91.50 89.00 40.00 60.00
2025-08-25 89.39 -1.76% 7.38% 30.59 47.38 98,360 90.50 91.38 85.10 68.31 31.69
2025-08-22 90.99 1.10% 1.50% 42.90 131.40 44,911 90.00 91.35 90.00 73.33 26.67
2025-08-21 90.00 -0.66% 2.89% 48.87 50.58 22,476 91.01 91.38 88.81 46.30 53.70
2025-08-20 90.60 -0.83% 3.81% 43.69 129.42 24,230 92.00 92.00 88.62 58.58 41.42
2025-08-19 91.36 -1.77% 2.83% 48.19 51.78 29,129 93.38 93.38 90.81 21.40 78.60
2025-08-18 93.01 1.43% 2.47% 57.19 130.94 66,623 92.00 93.25 91.00 89.33 10.67
2025-08-15 91.70 -0.66% 2.41% 60.40 55.08 49,010 92.00 92.68 90.50 55.05 44.95
2025-08-13 92.31 0.46% 2.90% 59.40 128.32 10,321 90.50 92.68 90.07 85.83 14.17
2025-08-12 91.89 1.92% 3.37% 56.73 56.30 66,425 89.15 92.00 89.00 96.33 3.67
2025-08-11 90.16 -1.57% 1.78% 28.02 127.48 57,796 91.60 91.60 90.00 10.00 90.00
2025-08-08 91.60 -0.02% 1.72% 27.30 52.84 31,377 92.00 92.67 91.10 31.85 68.15
2025-08-07 91.62 -0.56% 4.28% 17.47 130.36 99,420 93.00 94.50 90.62 25.77 74.23
2025-08-06 92.14 1.99% 4.42% 38.14 52.88 69,303 92.00 94.50 90.50 41.00 59.00
2025-08-05 90.34 -0.79% 3.25% 59.53 131.40 45,291 90.00 92.00 89.10 42.76 57.24
2025-08-04 91.06 0.01% 2.78% 65.49 49.28 24,183 90.04 92.50 90.00 42.40 57.60
2025-08-01 91.05 -2.10% 5.61% 66.31 132.84 65,956 93.00 94.75 89.72 26.44 73.56
2025-07-31 93.00 -1.70% 6.52% 73.73 49.26 178,711 98.00 98.00 92.00 16.67 83.33
2025-07-30 94.61 -3.81% 7.32% 74.86 136.74 75,694 98.00 99.00 92.25 34.96 65.04
2025-07-29 98.36 3.30% 11.66% 92.65 52.48 431,968 97.55 103.84 93.00 49.45 50.55
2025-07-28 95.22 10.00% 10.00% 91.08 144.24 522,939 86.56 95.22 86.56 100.00 0.00
2025-07-25 86.56 2.44% 3.35% 60.42 46.20 51,702 85.55 87.87 85.02 54.03 45.97
2025-07-24 84.50 0.63% 3.54% 61.82 126.92 74,730 83.00 85.94 83.00 51.02 48.98
2025-07-23 83.97 0.78% 2.98% 67.94 42.08 9,174 84.00 84.75 82.30 68.16 31.84
2025-07-22 83.32 -1.54% 7.24% 67.74 125.86 56,706 85.38 88.00 82.06 21.21 78.79
2025-07-21 84.62 1.62% 4.81% 80.63 40.78 27,919 82.10 85.00 81.10 90.26 9.74
2025-07-18 83.27 0.02% 1.48% 67.01 128.46 13,759 84.50 84.50 83.27 0.00 100.00
2025-07-17 83.25 -2.02% 4.24% 63.63 38.08 15,067 83.88 86.00 82.50 21.43 78.57
2025-07-16 84.97 2.83% 4.58% 78.83 128.42 77,430 83.01 86.81 83.01 51.58 48.42
2025-07-15 82.63 2.53% 3.65% 78.07 41.52 67,820 81.50 83.00 80.08 87.33 12.67
2025-07-14 80.59 0.74% 2.50% 64.07 123.74 112,189 80.74 82.00 80.00 29.50 70.50
2025-07-11 80.00 1.04% 2.56% 70.28 37.44 11,037 79.99 80.00 78.00 100.00 0.00
2025-07-10 79.18 -1.42% 1.50% 51.16 122.56 5,981 80.10 80.32 79.13 4.20 95.80
2025-07-09 80.32 -0.56% 3.03% 65.14 35.80 40,376 80.01 81.70 79.30 42.50 57.50
2025-07-08 80.77 0.16% 1.89% 53.21 124.84 15,635 81.00 81.00 79.50 84.67 15.33
2025-07-07 80.64 2.65% 3.00% 55.54 36.70 11,810 78.57 80.80 78.45 93.19 6.81
2025-07-04 78.56 -0.56% 5.63% 37.14 124.58 4,623 79.00 82.50 78.10 10.45 89.55
2025-07-03 79.00 2.29% 2.31% 32.98 32.54 16,719 78.00 79.80 78.00 55.55 44.45
2025-07-02 77.23 -2.24% 4.39% 51.28 125.46 71,357 79.00 79.50 76.16 32.04 67.96
2025-07-01 79.00 1.27% 3.49% 46.77 29.00 6,982 80.99 80.99 78.26 27.11 72.89
2025-06-30 78.01 -2.69% 5.52% 44.50 129.00 63,795 82.20 82.20 77.90 2.56 97.44
2025-06-27 80.17 0.78% 5.47% 47.45 27.02 4,576 81.50 82.50 78.22 45.56 54.44
2025-06-26 79.55 -1.67% 2.53% 44.43 133.32 5,518 81.00 81.00 79.00 27.49 72.51
2025-06-25 80.90 -1.93% 3.34% 52.66 25.78 3,786 82.49 82.67 80.00 33.70 66.30
2025-06-24 82.49 7.31% 5.21% 60.83 136.02 13,570 78.91 83.01 78.90 87.35 12.65
2025-06-23 76.87 -3.91% 4.98% 17.40 28.96 58,474 78.08 79.90 76.11 20.05 79.95
2025-06-20 80.00 0.45% 1.33% 20.88 124.78 4,829 80.00 80.20 79.15 80.95 19.05
2025-06-19 79.64 -1.53% 4.07% 14.86 35.22 23,654 78.60 81.80 78.60 32.50 67.50
2025-06-18 80.88 -0.21% 3.83% 17.40 124.06 42,534 81.00 81.00 78.01 95.99 4.01
2025-06-17 81.05 1.05% 7.24% 43.82 37.70 55,443 77.35 82.95 77.35 66.07 33.93
2025-06-16 80.21 0.29% 4.34% 38.62 124.40 53,318 79.88 80.99 77.62 76.85 23.15
2025-06-13 79.98 -2.74% 4.17% 27.50 36.02 36,832 81.25 81.25 78.00 60.92 39.08
2025-06-12 82.23 -2.10% 3.05% 21.80 123.94 27,609 84.50 84.50 82.00 9.20 90.80
2025-06-11 83.99 -0.84% 6.47% 56.43 40.52 76,023 88.00 88.00 82.65 25.05 74.95
2025-06-10 84.70 -0.22% 6.01% 70.28 127.46 6,654 88.00 88.00 83.01 33.87 66.13
2025-06-05 84.89 3.36% 3.61% 71.15 41.94 53,600 83.03 86.00 83.00 63.00 37.00
2025-06-04 82.13 0.12% 3.54% 67.06 127.84 16,779 82.50 84.90 82.00 4.48 95.52
2025-06-03 82.03 -3.11% 4.80% 66.55 36.42 57,894 84.66 85.00 81.11 23.65 76.35
2025-06-02 84.66 -5.55% 10.71% 74.84 127.64 138,149 91.00 93.00 84.00 7.33 92.67
2025-05-30 89.63 10.00% 5.45% 97.87 41.68 308,493 85.00 89.63 85.00 100.00 0.00
2025-05-29 81.48 10.00% 8.81% 91.81 137.58 219,312 74.88 81.48 74.88 100.00 0.00
2025-05-27 74.07 0.43% 1.16% 67.62 25.38 57,949 74.87 74.88 74.02 5.81 94.19
2025-05-26 73.75 -0.34% 2.74% 77.48 122.76 132,146 74.25 75.00 73.00 37.50 62.50
2025-05-23 74.00 -0.18% 1.37% 60.42 24.74 11,550 73.10 74.10 73.10 90.00 10.00
2025-05-22 74.13 0.04% 2.60% 43.65 123.26 47,517 74.25 74.90 73.00 59.47 40.53
2025-05-21 74.10 2.14% 6.07% 50.79 25.00 37,441 73.00 76.00 71.65 56.32 43.68
2025-05-20 72.55 -0.62% 4.08% 69.81 123.20 49,791 73.05 75.51 72.55 0.00 100.00
2025-05-19 73.00 -0.11% 2.75% 76.33 21.90 19,959 73.13 75.00 72.99 0.50 99.50