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 75.58 0.05% 3.97% 0.99 -8.10 45,948 77.98 77.98 75.00 19.46 80.54
2026-05-18 75.54 -2.58% 3.93% 0.00 159.26 33,426 77.55 78.00 75.05 16.61 83.39
2026-05-15 77.54 -0.30% 2.18% 23.86 -8.18 47,907 78.79 78.79 77.11 25.60 74.40
2026-05-14 77.77 -0.26% 2.99% 67.02 163.26 91,012 78.90 79.29 76.99 33.91 66.09
2026-05-13 77.97 -1.23% 2.24% 70.56 -7.72 88,531 79.00 79.25 77.51 26.44 73.56
2026-05-12 78.94 -0.11% 1.88% 80.54 163.66 194,297 79.90 80.00 78.52 28.38 71.62
2026-05-11 79.03 -0.64% 4.66% 53.20 -5.78 158,776 79.00 81.90 78.25 21.37 78.63
2026-05-08 79.54 -1.67% 2.03% 48.09 163.84 196,698 80.00 80.60 79.00 33.75 66.25
2026-05-07 80.89 1.32% 3.70% 45.75 -4.76 271,784 79.80 81.55 78.64 77.32 22.68
2026-05-06 79.84 7.10% 7.68% 44.78 166.54 485,548 76.00 81.00 75.22 79.93 20.07
2026-05-05 74.55 0.89% 3.38% 15.19 -6.86 163,209 73.00 74.98 72.53 82.45 17.55
2026-05-04 73.89 1.47% 5.09% 10.93 155.96 243,188 74.30 76.98 73.25 17.16 82.84
2026-04-30 72.82 -6.71% 9.50% 4.41 -8.18 1,030,814 76.99 76.99 70.31 37.57 62.43
2026-04-29 78.06 -2.64% 4.22% 5.55 153.82 182,735 80.00 80.99 77.71 10.67 89.33
2026-04-28 80.18 -2.68% 3.39% 37.32 2.30 192,015 81.31 81.70 79.02 43.28 56.72
2026-04-27 82.39 0.91% 2.30% 49.88 158.06 157,872 81.50 82.89 81.03 73.12 26.88
2026-04-23 81.65 -4.91% 4.94% 54.26 6.72 481,162 85.00 85.00 81.00 16.25 83.75
2026-04-22 85.87 -1.11% 3.23% 76.55 156.58 617,054 87.00 87.49 84.75 40.88 59.12
2026-04-21 86.83 -1.46% 5.11% 65.77 15.16 449,000 89.00 90.50 86.10 16.59 83.41
2026-04-20 88.12 -2.00% 6.98% 71.80 158.50 981,669 87.00 92.00 86.00 35.33 64.67
2026-04-17 89.92 6.52% 7.04% 84.36 17.74 1,474,347 85.00 90.98 85.00 82.27 17.73
2026-04-16 84.42 2.41% 3.66% 85.07 162.10 235,872 83.90 85.00 82.00 80.67 19.33
2026-04-15 82.43 2.90% 3.88% 71.44 6.74 651,946 82.50 84.25 81.10 42.22 57.78
2026-04-14 80.11 4.45% 4.13% 71.81 158.12 348,162 77.31 80.50 77.31 87.77 12.23
2026-04-13 76.70 -4.71% 3.50% 60.95 2.10 351,142 77.00 77.99 75.35 51.14 48.86
2026-04-10 80.49 1.27% 7.59% 64.51 151.30 855,718 79.48 85.00 79.00 24.83 75.17
2026-04-09 79.48 8.48% 10.93% 66.80 9.68 1,934,984 74.00 80.00 72.12 93.40 6.60
2026-04-08 73.27 10.00% 2.19% 59.94 149.28 1,092,528 73.27 73.27 71.70 100.00 0.00
2026-04-07 66.61 -5.73% 7.75% 36.00 -2.74 2,410,449 70.00 70.90 65.80 15.88 84.12
2026-04-06 70.66 3.94% 8.48% 42.71 135.96 168,402 68.27 71.00 65.45 93.87 6.13
2026-04-03 67.98 -3.92% 4.28% 25.84 5.36 690,327 69.02 70.70 67.80 6.21 93.79
2026-04-02 70.75 -3.14% 2.70% 44.92 130.60 157,765 71.89 71.89 70.00 39.68 60.32
2026-04-01 73.04 3.96% 5.34% 49.37 10.90 346,062 71.00 74.79 71.00 53.83 46.17
2026-03-31 70.26 2.20% 3.20% 37.91 135.18 125,206 68.80 71.00 68.80 66.36 33.64
2026-03-30 68.75 -4.55% 6.39% 38.28 5.34 128,482 72.00 72.90 68.52 5.25 94.75
2026-03-27 72.03 -1.38% 4.12% 51.67 132.16 165,679 73.00 74.87 71.91 4.05 95.95
2026-03-26 73.04 -3.89% 5.43% 41.93 11.90 232,525 75.50 76.50 72.56 12.18 87.82
2026-03-25 76.00 4.81% 6.11% 45.77 134.18 322,810 73.50 76.40 72.00 90.91 9.09
2026-03-24 72.51 -1.00% 6.55% 19.73 17.82 160,297 74.19 76.98 72.25 5.50 94.50
2026-03-19 73.24 -0.29% 4.01% 37.57 127.20 162,965 73.45 73.85 71.00 78.60 21.40
2026-03-18 73.45 2.21% 2.22% 63.37 19.28 190,157 72.00 73.60 72.00 90.63 9.37
2026-03-17 71.86 0.24% 6.70% 41.19 127.62 113,087 74.70 74.70 70.01 39.45 60.55
2026-03-16 71.69 -4.49% 6.34% 33.64 16.10 159,380 75.00 75.50 71.00 15.33 84.67
2026-03-13 75.06 -2.48% 6.07% 48.55 127.28 121,795 77.00 78.49 74.00 23.61 76.39
2026-03-12 76.97 -1.21% 3.79% 47.68 22.84 23,809 77.50 79.40 76.50 16.21 83.79
2026-03-11 77.91 2.78% 5.92% 50.41 131.10 239,087 76.27 80.50 76.00 42.44 57.56
2026-03-10 75.80 10.00% 6.76% 34.83 24.72 346,720 73.00 75.80 71.00 100.00 0.00
2026-03-09 68.91 -9.07% 8.50% 17.24 126.88 459,521 74.00 74.00 68.20 12.24 87.76
2026-03-06 75.78 -5.79% 9.10% 25.59 10.94 171,966 81.00 81.88 75.05 10.69 89.31
2026-03-05 80.44 6.02% 6.76% 28.17 140.62 149,876 76.00 81.03 75.90 88.50 11.50
2026-03-04 75.87 -3.09% 9.69% 9.14 20.26 165,251 78.55 79.00 72.02 55.16 44.84
2026-03-03 78.29 0.79% 6.67% 10.06 131.48 201,454 76.99 80.00 75.00 65.80 34.20
2026-03-02 77.68 -10.00% 4.27% 18.74 25.10 436,889 77.68 81.00 77.68 0.00 100.00
2026-02-27 86.31 -2.58% 3.47% 21.63 130.26 100,523 85.00 87.95 85.00 44.41 55.59
2026-02-26 88.60 1.15% 8.31% 34.99 42.36 112,549 88.98 89.90 83.00 81.16 18.84
2026-02-25 87.59 -2.71% 6.92% 25.21 134.84 83,763 90.80 91.95 86.00 26.72 73.28
2026-02-24 90.03 -0.37% 3.93% 24.96 40.34 437,771 91.00 92.50 89.00 29.43 70.57
2026-02-23 90.36 -0.87% 2.26% 24.51 139.72 154,590 90.40 92.03 90.00 17.73 82.27
2026-02-20 91.15 2.62% 6.66% 23.81 41.00 170,362 88.80 92.90 87.10 69.83 30.17
2026-02-19 88.82 -6.57% 9.28% 12.36 141.30 151,238 95.07 95.07 87.00 22.55 77.45
2026-02-18 95.07 2.08% 1.76% 21.05 36.34 122,264 95.44 95.65 94.00 64.85 35.15
2026-02-17 93.13 -2.98% 4.09% 0.73 153.80 130,512 95.10 96.60 92.80 8.68 91.32
2026-02-16 95.99 -2.65% 5.22% 0.61 32.46 213,015 99.96 99.96 95.00 19.96 80.04
2026-02-13 98.60 -0.64% 7.54% 0.80 159.52 99,122 99.50 100.12 93.10 78.35 21.65
2026-02-12 99.24 -1.29% 3.85% 0.87 37.68 153,295 101.49 101.49 97.73 40.16 59.84
2026-02-11 100.54 -0.09% 1.87% 0.99 160.80 53,278 101.88 101.88 100.01 28.34 71.66
2026-02-10 100.63 0.06% 3.00% 25.06 40.28 180,254 103.00 103.00 100.00 21.00 79.00
2026-02-09 100.57 -0.66% 3.88% 17.77 160.98 113,234 101.36 103.89 100.01 14.43 85.57
2026-02-06 101.24 -4.26% 5.28% 29.87 40.16 311,293 104.75 104.75 99.50 33.14 66.86
2026-02-04 105.75 -0.24% 1.40% 34.83 162.32 199,706 106.00 106.50 105.03 48.98 51.02
2026-02-03 106.00 -0.02% 1.51% 35.69 49.18 176,611 106.50 107.40 105.80 12.50 87.50
2026-02-02 106.02 -0.41% 2.69% 31.44 162.82 260,497 106.50 107.85 105.02 35.34 64.66
2026-01-30 106.46 1.83% 5.82% 49.22 49.22 689,659 105.00 108.99 103.00 57.76 42.24
2026-01-29 104.55 -2.74% 4.85% 35.13 163.70 309,217 108.00 108.00 103.00 31.00 69.00
2026-01-28 107.50 1.48% 3.09% 41.73 45.40 1,197,005 108.40 110.10 106.80 21.21 78.79
2026-01-27 105.93 -2.62% 3.08% 29.95 169.60 277,434 108.20 108.49 105.25 20.99 79.01 20.00|10.02.2026
2026-01-26 108.78 -0.01% 2.31% 57.42 42.26 259,212 108.00 109.49 107.02 71.26 28.74
2026-01-23 108.79 -1.22% 2.97% 57.54 175.30 484,471 111.00 111.00 107.80 30.94 69.06
2026-01-22 110.13 3.23% 4.62% 53.24 42.28 1,049,705 107.48 110.90 106.00 84.29 15.71
2026-01-21 106.68 -1.95% 2.81% 35.71 177.98 382,289 109.49 109.49 106.50 6.02 93.98
2026-01-20 108.80 -0.63% 1.87% 47.73 35.38 464,125 109.50 110.53 108.50 14.78 85.22
2026-01-19 109.49 -0.96% 3.12% 41.75 182.22 1,073,254 111.00 111.88 108.50 29.29 70.71
2026-01-16 110.55 3.36% 4.55% 40.44 36.76 18,857,239 107.10 111.90 107.03 72.28 27.72
2026-01-15 106.96 0.02% 3.11% 6.03 184.34 101,582 108.88 108.88 105.60 41.46 58.54
2026-01-14 106.94 -2.13% 5.19% 5.03 29.58 246,048 110.98 110.98 105.50 26.28 73.72
2026-01-13 109.27 -0.27% 2.34% 30.48 184.30 91,825 109.50 111.50 108.95 12.55 87.45
2026-01-12 109.57 0.36% 2.66% 60.47 34.24 108,196 109.18 111.90 109.00 19.66 80.34
2026-01-09 109.18 -1.70% 4.18% 64.36 184.90 157,149 111.99 111.99 107.50 37.42 62.58
2026-01-08 111.07 -1.22% 2.98% 70.92 33.46 738,933 112.97 113.50 110.22 25.91 74.09
2026-01-07 112.44 -0.44% 2.96% 81.42 188.68 338,522 113.00 114.90 111.60 25.45 74.55
2026-01-06 112.94 -0.86% 4.48% 82.43 36.20 141,104 115.00 116.00 111.03 38.43 61.57
2026-01-05 113.92 1.62% 3.83% 89.42 189.68 591,806 112.10 116.20 111.91 46.85 53.15
2026-01-02 112.10 4.71% 6.64% 68.54 38.16 842,169 107.49 114.00 106.90 73.24 26.76
2026-01-01 107.06 1.61% 1.90% 31.00 186.04 191,226 105.40 107.40 105.40 83.00 17.00
2025-12-31 105.36 -0.62% 2.27% 20.87 28.08 242,862 106.94 107.40 105.02 14.29 85.71
2025-12-30 106.02 0.78% 1.74% 41.97 182.64 85,622 105.25 106.45 104.63 76.37 23.63
2025-12-29 105.20 -0.34% 2.85% 27.11 29.40 139,062 105.56 106.96 104.00 40.54 59.46
2025-12-26 105.56 -0.09% 3.00% 20.23 181.00 273,013 106.11 107.38 104.25 41.85 58.15
2025-12-24 105.65 -2.18% 3.78% 19.51 30.12 187,587 108.98 108.98 105.01 16.12 83.88
2025-12-23 108.01 -1.94% 3.16% 37.38 181.18 77,154 110.00 111.00 107.60 12.06 87.94
2025-12-22 110.15 0.60% 4.24% 45.14 34.84 212,129 108.99 113.20 108.60 33.70 66.30
2025-12-19 109.49 1.96% 5.66% 25.32 185.46 895,791 109.80 112.00 106.00 58.17 41.83
2025-12-18 107.39 -2.25% 7.48% 48.19 33.52 1,049,201 110.00 115.00 107.00 4.87 95.13
2025-12-17 109.86 -3.36% 6.18% 65.73 181.26 501,574 113.58 115.74 109.00 12.76 87.24
2025-12-16 113.68 -0.53% 5.31% 75.58 38.46 653,868 115.00 118.00 112.05 27.39 72.61
2025-12-15 114.28 2.36% 6.19% 77.40 188.90 409,151 112.10 118.00 111.12 45.93 54.07
2025-12-12 111.65 0.25% 3.06% 73.69 39.66 307,339 112.26 113.99 110.61 30.77 69.23
2025-12-11 111.37 -6.62% 13.36% 69.10 183.64 1,117,248 121.50 123.00 108.50 19.79 80.21
2025-12-10 119.26 10.00% 9.36% 89.91 39.10 2,598,147 109.89 119.26 109.05 100.00 0.00
2025-12-09 108.42 10.00% 10.00% 86.81 199.42 1,069,302 99.00 108.42 98.56 100.00 0.00
2025-12-08 98.56 2.77% 3.23% 78.78 17.42 155,686 96.00 99.10 96.00 82.58 17.42
2025-12-05 95.90 0.79% 1.69% 77.46 179.70 137,424 96.50 96.50 94.90 62.50 37.50
2025-12-04 95.15 -0.85% 3.53% 78.84 12.10 68,060 96.00 96.80 93.50 50.00 50.00
2025-12-03 95.97 -2.11% 4.04% 69.17 178.20 71,071 98.55 98.95 95.11 22.40 77.60
2025-12-02 98.04 1.71% 3.08% 67.82 13.74 207,745 97.00 99.99 97.00 34.78 65.22
2025-12-01 96.39 4.44% 7.12% 66.75 182.34 366,879 92.99 97.49 91.01 83.02 16.98
2025-11-28 92.29 1.73% 2.23% 57.31 10.44 286,395 91.00 92.52 90.50 88.61 11.39
2025-11-27 90.72 2.09% 2.41% 58.56 174.14 178,745 89.00 91.00 88.86 86.92 13.08
2025-11-26 88.86 1.82% 1.37% 47.27 7.30 77,678 88.20 89.00 87.80 88.33 11.67
2025-11-25 87.27 -3.03% 5.62% 35.50 170.42 234,432 88.89 91.00 86.16 22.93 77.07
2025-11-24 90.00 -2.58% 3.99% 44.35 4.12 244,136 93.02 93.49 89.90 2.79 97.21
2025-11-21 92.38 1.25% 3.85% 73.83 175.88 540,536 91.50 94.50 91.00 39.43 60.57
2025-11-20 91.24 0.77% 3.02% 77.40 8.88 157,561 91.01 92.98 90.25 36.26 63.74
2025-11-19 90.54 2.18% 1.97% 43.99 173.60 132,138 89.02 90.75 89.00 88.00 12.00
2025-11-18 88.61 -0.97% 5.71% 36.71 7.48 136,073 90.50 92.50 87.50 22.20 77.80
2025-11-17 89.48 -0.96% 2.08% 37.50 169.74 91,469 91.00 91.00 89.15 17.84 82.16
2025-11-14 90.35 -0.67% 3.13% 33.87 9.22 57,477 90.96 91.79 89.00 48.39 51.61
2025-11-13 90.96 3.25% 3.39% 34.37 171.48 165,653 88.55 91.50 88.50 82.00 18.00
2025-11-12 88.10 2.99% 3.20% 16.89 10.44 348,108 86.00 88.75 86.00 76.36 23.64
2025-11-11 85.54 -7.57% 12.22% 0.07 165.76 1,103,650 92.50 93.48 83.30 22.00 78.00
2025-11-10 92.55 0.01% 1.72% 24.16 5.32 69,107 92.63 93.58 92.00 34.81 65.19
2025-11-07 92.54 -0.60% 4.07% 23.34 179.78 315,398 94.00 94.70 91.00 41.62 58.38
2025-11-06 93.10 -2.53% 4.97% 28.04 5.30 559,586 95.52 95.52 91.00 46.46 53.54
2025-11-05 95.52 -0.40% 3.17% 29.72 180.90 457,622 95.80 96.98 94.00 51.01 48.99
2025-11-04 95.90 -2.32% 3.40% 21.51 10.14 302,798 98.23 98.23 95.00 27.86 72.14
2025-11-03 98.18 -2.44% 5.06% 23.95 181.66 181,867 101.00 102.44 97.51 13.59 86.41
2025-10-31 100.64 2.62% 3.00% 29.18 14.70 201,626 101.00 101.97 99.00 55.22 44.78
2025-10-30 98.07 -0.35% 5.12% 9.26 186.58 407,575 98.50 102.49 97.50 11.42 88.58
2025-10-29 98.41 0.51% 6.00% 7.39 9.56 1,320,864 98.00 98.90 93.30 91.25 8.75
2025-10-28 97.91 -1.81% 4.66% 11.03 187.26 79,623 99.97 101.75 97.22 15.23 84.77
2025-10-27 99.71 -4.15% 6.66% 10.17 8.56 602,676 103.00 104.80 98.26 22.17 77.83
2025-10-24 104.03 -0.79% 2.18% 27.21 190.86 89,147 104.00 105.76 103.50 23.45 76.55
2025-10-23 104.86 -0.15% 3.24% 62.57 17.20 281,140 105.00 106.03 102.70 64.86 35.14
2025-10-22 105.02 0.25% 3.69% 41.99 192.52 67,101 104.50 106.80 103.00 53.16 46.84
2025-10-21 104.76 -2.25% 6.93% 35.42 17.52 82,408 107.50 108.00 101.00 53.71 46.29
2025-10-17 107.17 0.87% 1.98% 32.34 192.00 108,304 106.25 108.00 105.90 60.48 39.52
2025-10-16 106.25 -2.48% 11.45% 26.47 22.34 406,688 108.95 110.45 99.10 63.00 37.00
2025-10-15 108.95 1.02% 2.63% 30.04 190.16 115,798 109.05 109.89 107.07 66.67 33.33
2025-10-14 107.85 6.44% 5.68% 22.17 27.74 628,708 103.00 108.85 103.00 82.91 17.09
2025-10-13 101.32 -6.51% 8.64% 7.65 187.96 356,451 107.00 107.50 98.95 27.72 72.28
2025-10-10 108.38 -3.06% 3.61% 10.00 14.68 150,557 110.20 111.90 108.00 9.74 90.26
2025-10-09 111.80 -4.04% 4.50% 10.41 202.08 410,297 116.00 116.00 111.00 16.00 84.00
2025-10-08 116.51 -2.75% 7.28% 12.91 21.52 290,637 120.00 121.40 113.16 40.66 59.34
2025-10-07 119.81 0.26% 2.52% 28.02 211.50 160,349 120.00 122.00 119.00 27.00 73.00
2025-10-06 119.50 -4.42% 7.39% 39.44 28.12 241,417 125.02 125.65 117.00 28.90 71.10
2025-10-03 125.02 1.36% 3.07% 56.66 210.88 171,371 123.50 125.75 122.00 80.53 19.47
2025-10-02 123.34 -0.77% 2.92% 57.65 39.16 54,194 124.30 125.59 122.03 36.80 63.20
2025-10-01 124.30 -2.07% 4.69% 55.95 207.52 91,241 127.00 128.90 123.12 20.42 79.58
2025-09-30 126.93 -0.79% 2.10% 63.75 41.08 74,308 127.48 128.90 126.25 25.66 74.34
2025-09-29 127.94 1.55% 1.75% 59.86 212.78 340,442 126.30 128.21 126.01 87.73 12.27
2025-09-26 125.99 2.41% 4.10% 51.63 43.10 269,523 122.80 127.00 122.00 79.80 20.20
2025-09-25 123.03 -0.36% 3.29% 23.52 208.88 284,358 123.50 125.50 121.50 38.25 61.75
2025-09-24 123.47 1.60% 4.11% 29.00 37.18 225,221 121.50 124.00 119.10 89.18 10.82
2025-09-23 121.52 -1.07% 3.43% 5.54 209.76 277,739 123.00 123.80 119.70 44.39 55.61
2025-09-22 122.84 -0.91% 3.27% 16.50 33.28 532,123 123.97 126.50 122.50 8.50 91.50
2025-09-19 123.97 -1.36% 3.66% 50.37 212.40 178,642 126.00 127.50 123.00 21.56 78.44
2025-09-18 125.68 0.00% 1.34% 61.40 35.54 1,980,333 127.00 127.08 125.40 16.67 83.33
2025-09-17 125.68 -1.37% 3.19% 59.90 215.82 267,135 128.80 128.80 124.82 21.61 78.39
2025-09-16 127.42 0.36% 4.44% 82.31 35.54 856,821 127.10 129.50 124.00 62.18 37.82
2025-09-15 126.96 -1.51% 2.55% 71.91 219.30 408,777 127.11 128.19 125.00 61.44 38.56
2025-09-12 128.91 0.65% 5.47% 80.08 34.62 2,073,169 129.50 135.00 128.00 13.00 87.00
2025-09-11 128.08 3.38% 10.29% 70.80 223.20 2,315,925 124.00 134.00 121.50 52.64 47.36
2025-09-10 123.89 0.32% 3.74% 65.11 32.96 150,087 123.00 124.50 120.01 86.41 13.59
2025-09-09 123.50 -0.19% 2.46% 80.97 214.82 244,708 124.00 124.50 121.51 66.56 33.44
2025-09-08 123.74 3.62% 4.58% 84.80 32.18 627,169 119.43 124.90 119.43 78.79 21.21
2025-09-05 119.42 -1.33% 3.21% 83.37 215.30 144,598 121.80 121.80 118.01 37.20 62.80
2025-09-04 121.03 -0.47% 2.89% 90.83 23.54 132,339 122.07 123.98 120.50 15.23 84.77
2025-09-03 121.60 -1.02% 5.02% 93.69 218.52 576,099 122.85 125.99 119.97 27.08 72.92
2025-09-02 122.85 1.77% 5.00% 97.58 24.68 2,599,686 121.03 125.00 119.05 63.87 36.13
2025-09-01 120.71 8.21% 9.54% 97.46 221.02 2,181,819 112.01 122.70 112.01 81.38 18.62
2025-08-29 111.55 3.26% 4.63% 65.56 20.40 436,838 108.06 113.00 108.00 71.00 29.00
2025-08-28 108.03 2.25% 3.56% 54.26 202.70 309,299 105.40 108.75 105.01 80.75 19.25
2025-08-27 105.65 0.78% 4.77% 42.00 13.36 538,307 104.00 108.75 103.80 37.37 62.63
2025-08-26 104.83 0.53% 2.03% 47.28 197.94 142,806 103.52 105.10 103.01 87.08 12.92
2025-08-25 104.28 -0.44% 1.70% 56.40 11.72 106,698 104.00 104.75 103.00 73.14 26.86
2025-08-22 104.74 1.18% 2.29% 57.76 196.84 64,842 104.50 105.90 103.53 51.05 48.95
2025-08-21 103.52 -3.72% 4.81% 60.15 12.64 563,729 107.95 107.95 103.00 10.51 89.49
2025-08-20 107.52 0.30% 4.76% 97.20 194.40 1,228,825 105.02 110.00 105.00 50.40 49.60 25.00|17.09.2025
2025-08-19 107.20 0.30% 6.69% 98.25 20.64 1,410,023 106.00 112.00 104.98 31.62 68.38
2025-08-18 106.88 1.51% 4.03% 93.34 193.76 627,574 105.50 107.15 103.00 93.49 6.51
2025-08-15 105.29 2.25% 5.61% 84.85 20.00 525,532 103.40 107.20 101.51 66.43 33.57
2025-08-13 102.97 -0.21% 3.64% 83.68 190.58 381,595 104.98 104.98 101.29 45.53 54.47
2025-08-12 103.19 1.80% 6.40% 70.88 15.36 1,396,304 101.40 107.89 101.40 27.58 72.42
2025-08-11 101.37 1.26% 4.24% 66.07 191.02 619,035 100.80 102.16 98.00 81.01 18.99
2025-08-08 100.11 5.33% 6.27% 60.56 11.72 1,946,612 94.90 100.85 94.90 87.56 12.44
2025-08-07 95.04 -0.67% 4.20% 24.16 188.50 485,714 95.14 97.97 94.02 25.82 74.18
2025-08-06 95.68 -1.04% 2.11% 22.46 1.58 1,388,956 96.49 97.00 95.00 34.00 66.00
2025-08-05 96.69 1.51% 4.12% 58.23 189.78 588,549 97.00 98.45 94.55 54.87 45.13
2025-08-04 95.25 -2.35% 4.71% 64.16 3.60 442,425 98.71 99.00 94.55 15.73 84.27
2025-08-01 97.54 -0.05% 2.06% 71.33 186.90 192,374 99.00 99.00 97.00 27.00 73.00
2025-07-31 97.59 -0.26% 2.68% 58.74 8.18 133,229 97.50 99.60 97.00 22.69 77.31
2025-07-30 97.84 -0.29% 4.12% 54.83 187.00 601,173 98.45 101.00 97.00 21.00 79.00
2025-07-29 98.12 -1.10% 4.29% 50.57 8.68 807,209 101.00 102.20 98.00 2.86 97.14
2025-07-28 99.21 4.29% 7.77% 49.72 187.56 2,081,439 96.50 104.00 96.50 36.13 63.87
2025-07-25 95.13 3.27% 3.78% 38.61 10.86 408,576 94.10 96.00 92.50 75.14 24.86
2025-07-24 92.12 -1.26% 4.67% 15.26 179.40 551,518 94.00 96.30 92.00 2.79 97.21
2025-07-23 93.30 -2.28% 3.23% 16.89 4.84 210,297 95.50 96.00 93.00 10.00 90.00
2025-07-22 95.48 -1.15% 2.79% 19.63 181.76 393,591 97.96 97.96 95.30 6.77 93.23
2025-07-21 96.59 -1.40% 2.09% 33.64 9.20 165,732 98.01 98.01 96.00 29.35 70.65
2025-07-18 97.96 -1.34% 1.98% 56.74 183.98 49,372 99.02 99.02 97.10 44.79 55.21
2025-07-17 99.29 1.53% 2.70% 66.76 11.94 547,107 98.50 99.98 97.35 73.76 26.24
2025-07-16 97.79 -1.17% 2.07% 57.79 186.64 263,238 99.00 99.00 96.99 39.80 60.20
2025-07-15 98.95 -0.23% 4.26% 62.26 8.94 307,706 100.00 100.30 96.20 67.07 32.93
2025-07-14 99.18 -0.94% 2.96% 73.58 188.96 229,964 100.50 101.00 98.10 37.24 62.76
2025-07-11 100.12 1.06% 2.80% 92.31 9.40 273,502 99.51 100.50 97.76 86.13 13.87
2025-07-10 99.07 2.32% 8.33% 77.48 190.84 953,199 96.83 104.00 96.00 38.37 61.63
2025-07-09 96.82 -0.06% 2.74% 72.15 7.30 303,443 96.98 97.60 95.00 70.00 30.00
2025-07-08 96.88 -0.02% 4.12% 84.91 186.34 272,497 96.90 97.98 94.10 71.65 28.35
2025-07-07 96.90 -0.77% 2.49% 81.65 7.42 628,726 98.75 98.90 96.50 16.67 83.33
2025-07-04 97.65 1.70% 5.34% 79.73 186.38 954,500 96.50 99.20 94.17 69.19 30.81
2025-07-03 96.02 5.53% 10.22% 70.84 8.92 5,470,518 91.00 100.09 90.81 56.14 43.86
2025-07-02 90.99 -1.90% 3.09% 74.35 183.12 189,548 92.50 93.50 90.70 10.36 89.64
2025-07-01 92.75 0.05% 4.16% 62.80 -1.14 660,404 94.00 94.00 90.25 66.67 33.33
2025-06-30 92.70 8.84% 10.37% 65.00 186.64 1,916,347 85.99 93.44 84.66 91.57 8.43
2025-06-27 85.17 -0.80% 3.16% 51.86 -1.24 762,427 86.00 87.50 84.82 13.06 86.94
2025-06-26 85.86 -1.34% 5.03% 44.57 171.58 175,442 87.00 89.80 85.50 8.37 91.63
2025-06-25 87.03 -1.77% 2.37% 47.64 0.14 423,776 88.60 88.87 86.81 10.68 89.32
2025-06-24 88.60 9.19% 6.50% 48.95 173.92 459,931 83.80 89.25 83.80 88.07 11.93
2025-06-23 81.14 -6.33% 6.18% 14.82 3.28 153,098 85.00 85.10 80.15 20.00 80.00
2025-06-20 86.62 1.83% 2.34% 22.35 159.00 136,685 85.00 86.99 85.00 81.41 18.59
2025-06-19 85.06 0.69% 3.55% 26.02 14.24 375,575 85.05 87.50 84.50 18.67 81.33
2025-06-18 84.48 -4.22% 5.70% 32.42 155.88 636,098 88.84 88.84 84.05 8.98 91.02
2025-06-17 88.20 0.23% 3.29% 38.09 13.08 67,274 86.06 88.89 86.06 75.62 24.38
2025-06-16 88.00 -1.15% 2.53% 30.88 163.32 119,790 89.00 89.20 87.00 45.45 54.55
2025-06-13 89.02 -3.50% 4.45% 62.07 12.68 435,211 90.99 90.99 87.11 49.23 50.77
2025-06-12 92.25 -0.17% 8.41% 75.22 165.36 736,031 92.41 93.95 86.66 76.68 23.32
2025-06-11 92.41 2.30% 3.75% 74.12 19.14 1,384,250 94.00 94.00 90.60 53.24 46.76
2025-06-10 90.33 1.83% 5.80% 76.12 165.68 2,113,789 89.89 93.10 88.00 45.69 54.31
2025-06-05 88.71 -2.13% 3.30% 70.04 14.98 501,232 90.90 90.90 88.00 24.48 75.52
2025-06-04 90.64 -2.10% 4.43% 79.57 162.44 1,579,357 93.11 94.00 90.01 15.79 84.21
2025-06-03 92.58 9.69% 11.52% 81.44 18.84 2,593,602 84.88 92.84 83.25 97.29 2.71
2025-06-02 84.40 0.42% 1.15% 53.10 166.32 84,124 84.05 84.97 84.00 41.24 58.76
2025-05-30 84.05 -0.47% 1.88% 44.36 2.48 285,927 84.99 85.48 83.90 9.49 90.51
2025-05-29 84.45 4.27% 7.41% 52.32 165.62 842,782 80.80 86.79 80.80 60.93 39.07
2025-05-27 80.99 -1.05% 2.87% 48.58 3.28 269,668 82.50 82.50 80.20 34.35 65.65
2025-05-26 81.85 0.58% 2.68% 72.59 158.70 264,012 80.10 82.25 80.10 81.40 18.60
2025-05-23 81.38 -1.90% 4.68% 75.35 5.00 107,086 79.00 82.70 79.00 64.32 35.68
2025-05-22 82.96 -1.12% 2.55% 76.53 157.76 207,223 83.75 84.60 82.50 21.90 78.10
2025-05-21 83.90 -1.35% 2.93% 82.26 8.16 283,940 86.00 86.00 83.55 14.29 85.71
2025-05-20 85.05 1.24% 2.40% 93.16 159.64 703,024 84.01 85.50 83.50 77.50 22.50
2025-05-19 84.01 3.41% 6.97% 94.04 10.46 1,922,084 81.24 86.90 81.24 48.94 51.06