CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 170.00 0.00% 2.36% 41.30 3.88 20 174.88 174.89 170.86 0.00 100.00
2026-05-18 170.00 -1.02% 2.91% 41.30 336.12 12,017 171.75 174.94 170.00 0.00 100.00
2026-05-15 171.75 1.03% 2.93% 37.49 3.88 1,783 174.93 174.98 170.00 35.17 64.83
2026-05-14 170.00 0.00% 0.24% 42.77 339.62 2,000 170.40 170.40 170.00 0.00 100.00
2026-05-13 170.00 0.00% 0.03% 49.68 0.38 21 172.50 172.55 172.50 0.00 100.00
2026-05-12 170.00 -2.86% 3.52% 50.00 339.62 32,364 175.99 175.99 170.00 0.00 100.00
2026-05-11 175.00 1.74% 1.74% 69.53 0.38 318 173.99 175.00 172.00 100.00 0.00
2026-05-08 172.00 0.00% 2.59% 52.40 349.62 2,174 172.00 176.46 172.00 0.00 100.00
2026-05-07 172.00 -1.67% 3.82% 35.63 -5.62 30,649 174.50 176.50 170.00 30.77 69.23
2026-05-06 174.92 1.70% 0.86% 53.58 349.62 4,882 174.99 174.99 173.50 95.31 4.69
2026-05-05 172.00 1.12% 3.23% 52.16 0.22 1,465 169.52 174.99 169.52 45.32 54.68
2026-05-04 170.10 0.06% 3.23% 38.04 343.78 942 174.99 175.49 170.00 1.80 98.20
2026-04-30 170.00 -0.32% 5.90% 37.57 -3.58 27,103 173.47 175.00 165.25 48.72 51.28
2026-04-29 170.55 -0.58% 1.06% 40.66 343.58 1,303 171.81 171.81 170.01 30.01 69.99
2026-04-28 171.55 -2.51% 2.58% 55.79 -2.48 883 171.85 175.95 171.52 0.68 99.32
2026-04-27 175.97 1.13% 4.61% 82.91 345.58 21,720 170.00 176.90 169.10 88.08 11.92
2026-04-23 174.00 1.48% 2.35% 87.65 6.36 16,234 173.00 174.00 170.00 100.00 0.00
2026-04-22 171.46 -0.89% 0.88% 66.09 341.64 3,927 170.00 171.50 170.00 97.33 2.67
2026-04-21 173.00 0.01% 1.46% 65.89 1.28 16,280 173.45 174.00 171.50 60.00 40.00
2026-04-20 172.99 0.14% 3.59% 63.97 344.72 7,654 169.80 173.00 167.01 99.83 0.17
2026-04-17 172.74 1.62% 3.89% 56.05 1.26 4,591 167.00 173.49 167.00 88.43 11.57
2026-04-16 169.99 -0.01% 2.94% 75.13 344.22 22,914 170.49 170.99 166.11 79.51 20.49
2026-04-15 170.00 3.31% 6.25% 76.26 -4.24 105,674 168.05 170.00 160.00 100.00 0.00
2026-04-14 164.55 -1.67% 3.32% 74.20 344.24 3,421 164.05 169.46 164.02 9.73 90.27
2026-04-13 167.34 -0.94% 5.42% 68.42 -15.14 2,485 168.92 172.89 164.00 37.59 62.41
2026-04-10 168.92 -0.22% 0.30% 76.60 349.82 2,350 169.01 169.02 168.51 80.38 19.62
2026-04-09 169.30 -0.98% 3.54% 74.71 -11.98 16,079 170.00 175.00 169.01 4.84 95.16
2026-04-08 170.97 8.90% 9.21% 71.69 350.58 12,145 157.49 172.00 157.49 92.90 7.10
2026-04-07 157.00 0.77% 3.53% 50.03 -8.64 19,959 152.04 157.39 152.03 92.73 7.27
2026-04-06 155.80 2.16% 1.63% 49.26 322.64 33,668 153.97 156.48 153.97 72.91 27.09
2026-04-03 152.51 -3.11% 3.22% 36.92 -11.04 25,335 157.00 157.00 152.10 8.37 91.63
2026-04-02 157.40 2.78% 4.99% 67.17 316.06 3,088 155.00 157.48 150.00 98.93 1.07
2026-04-01 153.14 -0.73% 3.26% 41.53 -1.26 538 157.49 157.49 152.52 12.45 87.55
2026-03-31 154.27 -1.88% 3.28% 28.18 307.54 77,990 156.98 157.00 152.02 45.18 54.82
2026-03-30 157.22 0.15% 3.57% 34.45 1.00 241 152.02 157.45 152.02 95.85 4.15
2026-03-27 156.99 0.60% 3.30% 21.03 313.44 21,034 152.02 157.02 152.01 99.40 0.60
2026-03-26 156.06 -0.19% 2.78% 14.76 0.54 31,077 153.42 157.25 153.00 72.00 28.00
2026-03-25 156.35 2.30% 2.69% 26.95 311.58 14,436 152.90 157.02 152.90 83.74 16.26
2026-03-24 152.83 -1.43% 3.93% 16.15 1.12 6,222 157.99 157.99 152.01 13.71 86.29
2026-03-19 155.05 -4.01% 8.18% 16.35 304.54 4,729 164.99 164.99 152.51 20.34 79.66
2026-03-18 161.52 0.02% 1.25% 44.19 5.56 429 162.00 162.00 160.00 75.99 24.01
2026-03-17 161.48 -4.65% 4.78% 27.12 317.48 9,853 163.98 164.50 157.00 59.74 40.26
2026-03-16 169.36 -2.14% 3.55% 40.48 5.48 5,519 173.98 174.49 168.51 14.21 85.79
2026-03-13 173.06 2.32% 1.15% 41.06 333.24 287 172.45 173.98 172.00 53.66 46.34
2026-03-12 169.14 -0.17% 3.25% 33.07 12.88 855 173.97 173.98 168.51 11.46 88.54
2026-03-11 169.43 -1.12% 4.14% 49.28 325.40 2,243 176.00 176.00 169.01 6.02 93.98
2026-03-10 171.35 4.23% 7.97% 49.13 13.46 7,542 163.00 175.99 163.00 64.28 35.72
2026-03-09 164.39 -8.59% 11.20% 33.59 329.24 3,358 179.99 180.00 161.87 13.91 86.09
2026-03-06 179.84 2.07% 1.12% 49.82 -0.46 661 179.99 180.00 178.00 91.98 8.02
2026-03-05 176.19 -1.78% 3.42% 22.83 360.14 3,739 180.00 181.00 175.01 19.71 80.29
2026-03-04 179.39 -0.34% 4.01% 19.77 -7.76 4,956 175.01 181.49 174.50 69.96 30.04
2026-03-03 180.00 5.86% 5.88% 17.99 366.54 36,969 170.00 180.00 170.00 100.00 0.00
2026-03-02 170.03 -1.19% 9.38% 0.00 -6.54 173,194 160.00 175.00 160.00 66.87 33.13
2026-02-27 172.08 -3.16% 5.88% 0.00 346.60 19,682 171.00 180.00 170.00 20.80 79.20
2026-02-26 177.70 -1.24% 11.76% 12.22 -2.44 142,462 180.99 190.00 170.00 38.50 61.50
2026-02-25 179.94 -9.99% 11.11% 12.75 357.84 127,905 199.92 199.92 179.93 0.05 99.95
2026-02-24 199.92 -4.75% 9.33% 18.70 2.04 7,614 208.05 211.00 193.00 38.44 61.56 100.00|18.03.2026
2026-02-23 209.88 -2.59% 5.26% 26.34 397.80 13,454 219.99 220.00 209.00 8.00 92.00
2026-02-20 215.47 -2.05% 1.86% 31.02 21.96 1,923 219.00 219.00 215.01 11.54 88.46
2026-02-19 219.97 -0.90% 6.94% 45.88 408.98 3,271 228.00 231.00 216.00 26.48 73.52
2026-02-18 221.96 2.85% 3.73% 39.35 30.96 8,056 214.01 222.00 214.01 99.50 0.50
2026-02-17 215.80 -0.06% 3.28% 9.25 412.96 9,620 219.98 219.98 213.00 40.11 59.89
2026-02-16 215.93 -2.09% 2.81% 8.35 18.64 6,390 217.00 221.05 215.00 15.37 84.63
2026-02-13 220.54 -0.19% 2.27% 37.58 413.22 5,959 220.05 223.98 219.00 30.93 69.07
2026-02-12 220.95 -0.92% 2.77% 39.29 27.86 12,531 221.09 222.00 216.01 82.47 17.53
2026-02-11 223.01 0.74% 6.36% 36.22 414.04 42,253 226.00 234.00 220.01 21.44 78.56
2026-02-10 221.37 -2.13% 6.97% 24.31 31.98 6,926 225.00 229.98 215.00 42.52 57.48
2026-02-09 226.18 -1.77% 4.95% 21.09 410.76 4,006 227.00 233.00 222.00 37.99 62.01
2026-02-06 230.25 -0.88% 6.93% 20.35 41.60 32,784 234.90 243.00 227.25 19.05 80.95
2026-02-04 232.29 2.84% 8.63% 16.30 418.90 23,936 235.00 238.99 220.01 64.70 35.30
2026-02-03 225.87 0.15% 4.00% 40.89 45.68 9,524 229.87 229.88 221.03 54.69 45.31
2026-02-02 225.53 -1.69% 8.89% 55.49 406.06 57,781 245.00 245.00 225.00 2.65 97.35
2026-01-30 229.40 -2.66% 6.97% 61.69 45.00 32,568 244.00 244.00 228.10 8.18 91.82
2026-01-29 235.66 -3.70% 11.50% 65.84 413.80 156,192 249.99 251.99 226.00 37.17 62.83
2026-01-28 244.72 -2.09% 6.97% 76.13 57.52 19,654 245.00 258.00 241.20 20.95 79.05
2026-01-27 249.95 -3.95% 14.05% 86.29 431.92 96,676 264.00 280.00 245.51 12.87 87.13
2026-01-26 260.23 10.00% 13.09% 98.68 67.98 147,403 240.50 260.23 230.10 100.00 0.00
2026-01-23 236.57 9.03% 11.53% 96.10 452.48 135,673 225.00 238.67 214.00 91.49 8.51
2026-01-22 216.97 3.03% 4.98% 92.16 20.66 27,610 209.55 219.99 209.55 71.07 28.93
2026-01-21 210.59 -0.56% 7.78% 91.68 413.28 44,268 211.00 218.79 203.00 48.07 51.93
2026-01-20 211.77 1.72% 8.25% 94.36 7.90 187,588 215.25 223.00 206.00 33.94 66.06
2026-01-19 208.19 10.00% 5.68% 89.23 415.64 188,211 207.94 208.19 197.00 100.00 0.00
2026-01-16 189.26 9.17% 11.52% 78.99 0.74 171,436 173.01 190.70 171.00 92.69 7.31
2026-01-15 173.36 -0.82% 4.65% 55.52 377.78 7,076 179.99 179.99 172.00 17.02 82.98
2026-01-14 174.79 -0.68% 4.71% 64.40 -31.06 27,602 170.12 178.00 170.00 59.88 40.12
2026-01-13 175.99 2.08% 4.41% 78.19 380.64 21,738 171.00 177.49 170.00 79.98 20.02
2026-01-12 172.40 1.19% 4.61% 72.09 -28.66 2,908 177.84 177.84 170.00 30.61 69.39
2026-01-09 170.38 -1.30% 6.74% 56.65 373.46 8,672 168.52 179.88 168.52 16.37 83.63
2026-01-08 172.63 -0.48% 2.62% 82.84 -32.70 10,747 176.00 176.50 172.00 14.00 86.00
2026-01-07 173.47 0.89% 4.14% 64.38 377.96 84,043 171.00 176.00 169.00 63.86 36.14
2026-01-06 171.94 0.36% 3.47% 67.81 -31.02 24,870 170.00 173.87 168.04 66.90 33.10
2026-01-05 171.32 1.98% 3.53% 60.45 374.90 30,597 170.00 173.93 168.00 55.99 44.01
2026-01-02 168.00 0.29% 0.83% 55.49 -32.26 4,628 168.00 169.39 168.00 0.00 100.00
2026-01-01 167.51 -0.87% 2.07% 51.36 368.26 4,626 168.50 169.94 166.50 29.36 70.64
2025-12-31 168.98 3.17% 3.36% 55.74 -33.24 11,980 164.50 169.00 163.51 99.63 0.37
2025-12-30 163.79 -2.79% 3.11% 44.39 371.20 84,796 165.00 166.00 161.00 55.80 44.20
2025-12-29 168.49 2.05% 3.02% 66.27 -43.62 56,947 169.98 169.98 165.00 70.08 29.92
2025-12-26 165.11 -1.16% 2.41% 62.56 380.60 4,572 167.00 169.00 165.03 2.01 97.99
2025-12-24 167.04 0.63% 1.20% 67.10 -50.38 3,931 167.00 168.50 166.50 26.99 73.01
2025-12-23 166.00 -0.60% 2.36% 72.21 384.46 3,627 168.90 168.90 165.01 25.45 74.55
2025-12-22 167.00 0.00% 4.00% 79.14 -52.46 510 162.50 169.00 162.50 69.22 30.78
2025-12-19 167.00 1.01% 2.64% 71.90 386.46 2,617 169.37 169.37 165.01 45.62 54.38
2025-12-18 165.33 -0.10% 3.02% 54.36 -52.46 19,798 168.90 169.99 165.00 6.61 93.39
2025-12-17 165.50 1.52% 2.43% 44.49 383.12 11,801 163.02 166.98 163.02 62.63 37.37
2025-12-16 163.03 -0.83% 2.12% 17.71 -52.12 2,236 164.00 166.00 162.55 13.91 86.09
2025-12-15 164.40 1.52% 1.79% 32.12 378.18 2,261 162.00 164.90 162.00 82.75 17.25
2025-12-12 161.94 -0.12% 2.18% 13.21 -49.38 40,983 161.07 164.00 160.50 41.14 58.86
2025-12-11 162.14 -0.52% 2.41% 32.10 373.26 46,440 164.90 164.90 161.02 28.87 71.13
2025-12-10 162.98 -0.95% 4.10% 33.38 -48.98 81,657 168.65 168.65 162.00 14.74 85.26
2025-12-09 164.54 -1.31% 7.48% 32.70 374.94 634,600 166.20 172.00 160.03 37.68 62.32
2025-12-08 166.72 -3.07% 3.20% 47.67 -45.86 223 172.00 172.00 166.66 1.35 98.65
2025-12-05 172.00 1.36% 1.74% 64.86 379.30 513 174.99 174.99 172.00 0.00 100.00
2025-12-04 169.70 -2.89% 5.15% 49.40 -35.30 13,586 173.50 173.50 165.00 55.29 44.71
2025-12-03 174.75 2.79% 4.70% 66.34 374.70 417 170.00 174.90 167.05 98.08 1.92
2025-12-02 170.00 0.00% 3.69% 46.76 -25.20 4,312 173.48 173.48 167.30 43.69 56.31
2025-12-01 170.00 -1.16% 4.50% 67.49 365.20 2,157 166.51 174.00 166.51 46.59 53.41
2025-11-28 172.00 2.49% 5.98% 60.75 -25.20 25,932 174.98 174.98 165.11 69.81 30.19
2025-11-27 167.82 1.07% 3.01% 42.68 369.20 3,867 171.00 171.00 166.01 36.28 63.72
2025-11-26 166.04 -2.31% 2.29% 38.86 -33.56 1,605 169.80 169.80 166.00 1.06 98.94
2025-11-25 169.96 0.57% 1.77% 45.53 365.64 1,116 171.99 171.99 169.00 32.08 67.92
2025-11-24 169.00 -1.15% 6.06% 55.32 -25.72 12,931 175.00 175.00 165.00 40.00 60.00
2025-11-21 170.96 5.84% 7.27% 57.40 363.72 10,328 165.00 176.99 165.00 49.71 50.29
2025-11-20 161.52 -2.82% 6.25% 34.02 -21.80 5,587 165.00 170.00 160.00 15.20 84.80
2025-11-19 166.21 -3.37% 8.36% 34.23 344.84 855 179.88 179.88 166.00 1.52 98.48
2025-11-18 172.00 0.00% 2.35% 51.29 -12.42 51 173.99 173.99 170.00 50.98 49.02
2025-11-17 172.00 0.00% 2.35% 71.59 356.42 59 173.98 173.98 169.98 50.85 49.15
2025-11-14 172.00 3.59% 4.22% 71.59 -12.42 319 166.00 173.00 166.00 85.58 14.42
2025-11-13 166.04 -0.57% 1.20% 44.72 356.42 1,925 168.00 168.00 166.00 1.97 98.03
2025-11-12 166.99 -0.08% 0.01% 47.13 -24.34 170 166.98 167.00 166.98 50.00 50.00
2025-11-11 167.12 -2.67% 6.18% 58.29 358.32 2,940 169.99 169.99 160.09 71.02 28.98
2025-11-10 171.70 0.00% 3.93% 65.06 -24.08 522 171.49 171.49 165.00 100.00 0.00
2025-11-07 171.70 5.08% 10.93% 69.34 367.48 181 179.72 179.72 162.01 54.70 45.30
2025-11-06 163.40 0.00% 1.82% 34.16 -24.08 152 168.00 168.00 165.00 0.00 100.00
2025-11-05 163.40 -2.74% 4.94% 34.16 350.88 30,819 170.00 170.00 162.00 17.50 82.50
2025-11-04 168.00 0.00% 3.07% 41.41 -24.08 306 163.00 168.00 163.00 100.00 0.00
2025-11-03 168.00 2.77% 3.28% 41.41 360.08 311 169.00 169.00 163.63 81.35 18.65
2025-10-31 163.47 -1.38% 5.59% 19.60 -24.08 600 161.00 170.00 161.00 27.50 72.50
2025-10-30 165.76 1.69% 2.71% 23.42 351.02 616 165.00 169.47 165.00 17.05 82.95
2025-10-29 163.01 -4.20% 4.26% 39.79 -19.50 1,791 169.00 169.95 163.01 0.00 100.00
2025-10-28 170.15 0.00% 0.00% 55.36 345.52 1,500 0.00 0.00 0.00 100.00 0.00
2025-10-27 170.15 -0.51% 5.72% 54.55 -5.22 7,076 170.00 179.73 170.00 1.54 98.46
2025-10-24 171.02 0.00% 0.00% 63.54 345.52 10 175.00 175.00 175.00 0.00 100.00
2025-10-23 171.02 -0.57% 2.33% 73.93 -3.48 12,112 172.00 174.99 171.00 0.50 99.50
2025-10-22 172.00 0.00% 0.02% 51.47 345.52 4,910 172.02 172.03 172.00 0.00 100.00
2025-10-21 172.00 3.58% 2.35% 57.73 -1.52 2,243 172.00 174.00 170.00 50.02 49.98
2025-10-17 166.06 -1.74% 9.76% 51.98 345.52 208 178.00 178.00 162.17 24.52 75.48
2025-10-16 169.00 -0.09% 0.60% 46.40 -13.40 2,800 170.01 170.01 169.00 0.00 100.00
2025-10-15 169.16 0.70% 11.27% 48.39 351.40 6,506 184.70 184.70 166.00 16.89 83.11
2025-10-14 167.99 2.73% 2.97% 38.50 -13.08 3,361 169.90 170.00 165.10 58.97 41.03
2025-10-13 163.53 -4.56% 5.92% 33.70 349.06 8,547 168.00 170.00 160.50 31.89 68.11
2025-10-10 171.34 1.98% 4.10% 42.43 -22.00 2,547 171.98 171.98 165.20 90.58 9.42
2025-10-09 168.01 1.73% 1.02% 54.89 364.68 1,284 169.66 169.66 167.95 3.50 96.50
2025-10-08 165.16 -3.32% 2.75% 44.97 -28.66 8,548 165.10 169.64 165.10 1.32 98.68
2025-10-07 170.83 0.49% 4.70% 61.60 358.98 3,105 169.00 173.81 166.01 61.80 38.20
2025-10-06 170.00 -2.77% 3.50% 56.37 -17.32 7,093 168.12 174.00 168.11 32.09 67.91
2025-10-03 174.84 1.33% 2.93% 71.54 357.32 6,150 170.03 174.99 170.01 96.99 3.01
2025-10-02 172.54 -1.21% 1.80% 67.37 -7.64 8,691 175.00 175.00 171.90 20.64 79.36
2025-10-01 174.66 5.68% 13.55% 63.91 352.72 91,423 160.10 181.80 160.10 67.10 32.90
2025-09-30 165.27 -1.60% 2.99% 36.41 -3.40 13,623 165.00 167.88 163.00 46.52 53.48
2025-09-29 167.96 1.79% 3.64% 57.28 333.94 27,729 165.00 168.94 163.00 83.50 16.50
2025-09-26 165.00 -1.01% 2.08% 33.26 1.98 30,113 165.05 167.00 163.60 41.17 58.83
2025-09-25 166.69 1.02% 2.96% 51.46 328.02 1,787 170.00 170.00 165.11 32.29 67.71
2025-09-24 165.00 -0.18% 2.12% 42.52 5.36 5,990 168.50 168.50 165.00 0.00 100.00
2025-09-23 165.30 -1.93% 3.00% 49.66 324.64 11,044 166.72 169.95 165.00 6.06 93.94
2025-09-22 168.55 -0.11% 2.94% 41.61 5.96 629 173.50 173.50 168.55 0.00 100.00
2025-09-19 168.74 1.58% 5.23% 45.69 331.14 2,149 166.11 174.79 166.11 30.29 69.71
2025-09-18 166.11 -1.91% 4.85% 35.82 6.34 7,553 173.55 173.55 165.52 7.35 92.65
2025-09-17 169.35 1.85% 2.26% 38.74 325.88 864 170.00 170.00 166.25 82.64 17.36
2025-09-16 166.27 -0.44% 3.64% 20.63 12.82 12,670 165.00 171.00 165.00 21.17 78.83
2025-09-15 167.01 0.97% 3.02% 36.57 319.72 2,773 165.01 170.00 165.01 40.06 59.94
2025-09-12 165.40 -3.56% 1.10% 34.48 14.30 1,075 167.00 167.00 165.18 12.09 87.91
2025-09-11 171.50 0.68% 1.78% 70.41 316.50 10,400 171.25 172.00 169.00 83.34 16.66
2025-09-10 170.34 -0.23% 2.34% 52.48 26.50 6,069 170.00 173.98 170.00 8.54 91.46
2025-09-09 170.74 -1.16% 7.22% 67.37 314.18 24,722 173.00 177.00 165.08 47.48 52.52
2025-09-08 172.75 -0.81% 2.18% 56.29 27.30 15,672 172.60 175.75 172.00 20.00 80.00
2025-09-05 174.16 1.72% 2.87% 60.76 318.20 5,870 176.98 176.98 172.05 42.79 57.21
2025-09-04 171.21 0.65% 2.31% 53.97 30.12 17,346 171.00 173.93 170.00 30.79 69.21
2025-09-03 170.10 2.33% 1.71% 44.01 312.30 20,981 169.90 172.80 169.90 6.90 93.10
2025-09-02 166.23 -1.98% 1.81% 26.68 27.90 2,529 169.00 169.00 166.00 7.67 92.33
2025-09-01 169.59 3.71% 2.47% 41.05 304.56 1,891 166.00 169.59 165.50 100.00 0.00
2025-08-29 163.52 -3.60% 8.58% 20.25 34.62 19,871 160.26 173.90 160.16 24.45 75.55
2025-08-28 169.62 0.38% 2.84% 39.29 292.42 6,607 174.00 174.00 169.19 8.95 91.05
2025-08-27 168.97 -0.31% 5.24% 33.62 46.82 27,725 172.00 177.80 168.94 0.34 99.66
2025-08-26 169.49 -2.02% 5.53% 34.07 291.12 9,170 174.00 176.00 166.77 29.47 70.53
2025-08-25 172.98 -2.81% 4.12% 40.85 47.86 5,190 173.00 177.00 170.00 42.56 57.44
2025-08-22 177.98 2.18% 2.30% 57.80 298.10 2,757 175.00 178.00 174.00 99.49 0.51
2025-08-21 174.18 -1.36% 3.15% 60.58 57.86 9,282 179.50 179.50 174.01 3.09 96.91
2025-08-20 176.59 1.69% 2.59% 71.25 290.50 19,939 177.99 177.99 173.50 68.82 31.18
2025-08-19 173.65 -1.08% 12.26% 37.99 62.68 48,024 173.50 193.09 172.00 7.82 92.18 30.00|27.08.2025
2025-08-18 175.54 -0.14% 3.73% 52.28 284.62 1,577 176.00 179.98 173.51 31.39 68.61
2025-08-15 175.79 -0.12% 2.31% 57.11 66.46 10,571 172.52 176.00 172.02 94.72 5.28
2025-08-13 176.00 -0.09% 0.01% 66.84 285.12 6,150 176.00 176.00 175.99 100.00 0.00
2025-08-12 176.16 2.69% 4.03% 64.57 66.88 8,954 177.89 177.89 171.00 74.89 25.11
2025-08-11 171.54 -0.31% 2.33% 32.23 285.44 15,858 171.50 175.00 171.01 13.28 86.72
2025-08-08 172.08 -2.54% 3.29% 35.46 57.64 8,236 170.50 176.00 170.40 30.00 70.00
2025-08-07 176.57 0.90% 3.97% 53.14 286.52 5,332 170.14 176.90 170.14 95.12 4.88
2025-08-06 175.00 0.57% 2.92% 39.73 66.62 4,412 170.03 175.00 170.03 100.00 0.00
2025-08-05 174.00 1.92% 2.92% 49.70 283.38 9,221 175.00 175.00 170.03 79.88 20.12
2025-08-04 170.73 -0.41% 2.35% 37.92 64.62 7,987 173.50 174.00 170.00 18.25 81.75
2025-08-01 171.44 -3.67% 3.41% 30.25 276.84 7,660 171.20 176.99 171.16 4.80 95.20
2025-07-31 177.98 0.34% 11.00% 47.12 66.04 35,307 182.00 189.99 171.16 36.22 63.78
2025-07-30 177.37 1.01% 7.76% 63.11 289.92 2,774 179.99 179.99 167.03 79.78 20.22
2025-07-29 175.60 -1.59% 5.14% 61.73 64.82 2,816 182.00 183.00 174.06 17.22 82.78
2025-07-28 178.44 2.48% 5.20% 47.54 286.38 9,990 178.40 180.00 171.11 82.45 17.55
2025-07-25 174.12 -0.50% 4.63% 49.38 70.50 1,530 178.50 178.50 170.60 44.58 55.42
2025-07-24 175.00 -2.88% 9.60% 43.01 277.74 39,343 167.60 182.50 166.52 53.07 46.93
2025-07-23 180.19 0.69% 2.25% 45.93 72.26 7,878 178.00 182.00 178.00 54.75 45.25
2025-07-22 178.95 4.62% 5.22% 52.18 288.12 9,781 174.90 180.50 171.55 82.68 17.32
2025-07-21 171.04 0.53% 3.38% 48.40 69.78 6,627 176.01 176.01 170.26 13.57 86.43
2025-07-18 170.14 -5.44% 7.36% 44.67 272.30 4,199 179.20 179.84 167.51 21.34 78.66
2025-07-17 179.93 3.11% 7.04% 58.99 67.98 45,117 173.00 181.00 169.10 91.01 8.99
2025-07-16 174.51 -3.07% 5.23% 49.55 291.88 25,829 180.99 180.99 172.00 27.92 72.08
2025-07-15 180.03 -1.59% 5.61% 75.61 57.14 30,673 190.00 190.00 179.90 1.29 98.71
2025-07-14 182.93 3.18% 3.35% 90.21 302.92 44,983 180.00 185.00 179.00 65.50 34.50
2025-07-11 177.29 2.97% 10.71% 71.77 62.94 47,726 172.55 184.89 167.01 57.49 42.51
2025-07-10 172.17 -1.05% 5.73% 72.76 291.64 13,337 177.50 180.00 170.25 19.69 80.31
2025-07-09 174.00 -0.57% 3.59% 79.58 52.70 3,255 176.10 176.10 170.00 65.56 34.44
2025-07-08 175.00 0.17% 11.17% 82.87 295.30 21,459 173.25 178.99 161.01 77.81 22.19
2025-07-07 174.71 3.99% 4.96% 83.20 54.70 23,150 170.50 178.44 170.00 55.81 44.19
2025-07-04 168.00 5.21% 5.00% 80.57 294.72 22,592 165.00 168.00 160.00 100.00 0.00
2025-07-03 159.68 -3.16% 5.33% 81.62 41.28 25,864 164.90 164.90 156.56 37.41 62.59
2025-07-02 164.89 3.88% 6.97% 100.00 278.08 77,050 158.73 169.80 158.73 55.65 44.35
2025-07-01 158.73 1.74% 10.34% 92.88 51.70 61,444 155.00 160.00 145.00 91.53 8.47
2025-06-30 156.01 0.65% 1.93% 83.99 265.76 4,430 155.00 157.99 155.00 33.77 66.23
2025-06-27 155.00 0.58% 5.82% 72.03 46.26 13,139 161.00 161.00 152.14 32.28 67.72
2025-06-26 154.11 1.66% 7.86% 70.88 263.74 91,813 152.00 162.00 150.20 33.14 66.86
2025-06-25 151.60 6.95% 11.34% 70.19 44.48 38,943 140.00 155.88 140.00 73.05 26.95
2025-06-24 141.75 2.24% 2.81% 55.99 258.72 5,310 143.00 144.00 140.07 42.75 57.25
2025-06-23 138.65 -1.10% 4.35% 34.80 24.78 16,614 144.00 144.00 138.00 10.83 89.17
2025-06-20 140.19 -1.25% 6.52% 40.35 252.52 2,304 140.00 143.80 135.00 58.98 41.02
2025-06-19 141.96 -2.10% 1.94% 53.91 27.86 1,209 144.25 144.25 141.50 16.71 83.29
2025-06-18 145.00 0.00% 0.14% 70.26 256.06 144 141.00 141.20 141.00 100.00 0.00
2025-06-17 145.00 1.40% 10.79% 51.84 33.94 18,345 143.00 154.00 139.00 40.00 60.00
2025-06-16 143.00 2.13% 0.07% 29.73 256.06 1,419 143.00 143.00 142.90 100.00 0.00
2025-06-13 140.02 -2.08% 0.21% 14.13 29.94 520 140.03 140.31 140.01 3.27 96.73
2025-06-12 143.00 0.20% 2.86% 13.40 250.10 1,484 142.00 144.00 140.00 75.00 25.00
2025-06-11 142.71 1.26% 2.49% 54.17 35.90 6,057 143.50 143.50 140.01 77.37 22.63
2025-06-10 140.94 0.00% 0.06% 56.45 249.52 11 142.94 142.94 142.85 0.00 100.00
2025-06-05 140.94 -2.46% 3.53% 54.19 32.36 26,099 140.50 143.90 139.00 39.59 60.41
2025-06-04 144.50 -3.58% 7.14% 63.92 249.52 15,861 148.00 150.00 140.00 45.00 55.00
2025-06-03 149.87 -0.41% 1.34% 77.55 39.48 4,370 149.99 149.99 148.00 93.96 6.04
2025-06-02 150.48 -2.44% 6.76% 74.99 260.26 11,224 152.00 158.00 148.00 24.80 75.20
2025-05-30 154.25 9.95% 10.98% 82.43 40.70 78,185 139.05 154.32 139.05 99.54 0.46
2025-05-29 140.29 2.40% 5.10% 75.69 267.80 16,905 138.00 141.89 135.00 76.78 23.22
2025-05-27 137.00 -0.92% 2.18% 65.62 12.78 4,659 137.00 139.99 137.00 0.00 100.00
2025-05-26 138.27 1.67% 7.06% 65.09 261.22 19,574 139.80 141.50 132.17 65.38 34.62
2025-05-23 136.00 0.00% 0.74% 59.59 15.32 655 135.10 136.00 135.00 100.00 0.00
2025-05-22 136.00 -1.07% 2.19% 57.36 256.68 1,901 136.00 137.95 135.00 33.88 66.12
2025-05-21 137.47 -1.02% 5.17% 55.32 15.32 2,585 136.00 138.00 131.21 92.19 7.81
2025-05-20 138.89 5.62% 9.33% 65.05 259.62 15,943 128.05 140.00 128.05 90.71 9.29
2025-05-19 131.50 -0.68% 14.48% 56.82 18.16 5,356 138.00 138.00 120.55 62.75 37.25