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 70.47 0.51% 2.69% 12.89 48.72 175,282 71.00 71.88 70.00 25.00 75.00
2026-05-18 70.11 -2.80% 2.89% 7.41 92.22 438,160 71.97 71.97 69.95 7.92 92.08
2026-05-15 72.13 0.90% 2.31% 25.81 48.00 483,539 71.10 72.65 71.01 68.29 31.71
2026-05-14 71.49 -1.28% 2.80% 54.32 96.26 376,861 72.52 73.00 71.01 24.12 75.88
2026-05-13 72.42 -1.91% 3.85% 56.70 46.72 693,855 74.78 74.78 72.01 14.80 85.20
2026-05-12 73.83 -2.24% 4.15% 66.13 98.12 554,331 76.49 76.49 73.44 12.79 87.21
2026-05-11 75.52 -0.93% 1.80% 63.31 49.54 356,560 75.50 75.84 74.50 76.12 23.88
2026-05-08 76.23 -1.60% 2.67% 50.87 101.50 517,021 76.00 77.00 75.00 61.50 38.50
2026-05-07 77.47 1.89% 4.52% 51.78 50.96 1,867,409 76.01 78.70 75.30 63.82 36.18
2026-05-06 76.03 8.06% 6.68% 51.07 103.98 1,778,855 72.18 77.00 72.18 79.88 20.12
2026-05-05 70.36 -0.54% 3.57% 16.81 48.08 300,752 69.00 71.00 68.55 73.88 26.12
2026-05-04 70.74 1.06% 6.63% 13.54 92.64 576,683 74.00 74.00 69.40 29.13 70.87
2026-04-30 70.00 -3.07% 5.97% 12.02 48.84 1,820,049 71.00 71.00 67.00 75.00 25.00
2026-04-29 72.22 -4.92% 8.56% 11.87 91.16 1,265,776 75.75 76.97 70.90 21.75 78.25
2026-04-28 75.96 -1.26% 4.79% 36.05 53.28 919,029 74.10 76.50 73.00 84.57 15.43
2026-04-27 76.93 1.61% 3.17% 52.50 98.64 622,196 76.38 77.38 75.00 81.09 18.91
2026-04-23 75.71 -3.06% 3.99% 55.56 55.22 1,055,924 77.79 78.00 75.01 23.41 76.59
2026-04-22 78.10 -3.94% 5.40% 70.92 96.20 1,358,313 81.00 82.00 77.80 7.14 92.86
2026-04-21 81.30 0.61% 1.72% 62.92 60.00 811,575 81.01 82.40 81.01 20.86 79.14
2026-04-20 80.81 -2.88% 8.72% 68.37 102.60 1,598,652 82.00 83.99 77.25 52.82 47.18
2026-04-17 83.21 4.18% 4.81% 78.58 59.02 2,560,081 80.62 84.49 80.61 67.01 32.99
2026-04-16 79.87 4.97% 3.96% 80.67 107.40 2,016,729 77.00 80.05 77.00 94.10 5.90
2026-04-15 76.09 3.23% 2.57% 77.68 52.34 1,483,496 76.00 77.90 75.95 7.18 92.82
2026-04-14 73.71 5.24% 3.11% 76.40 99.84 2,087,877 72.50 74.50 72.25 64.89 35.11
2026-04-13 70.04 -7.46% 3.84% 67.26 47.58 3,152,397 71.00 72.49 69.81 8.58 91.42
2026-04-10 75.69 5.92% 6.99% 74.34 92.50 2,440,523 71.48 76.48 71.48 84.20 15.80
2026-04-09 71.46 4.89% 8.72% 73.74 58.88 3,085,372 69.70 72.85 67.01 76.20 23.80
2026-04-08 68.13 9.99% 1.54% 67.16 84.04 1,423,762 68.13 68.13 67.10 100.00 0.00
2026-04-07 61.94 -0.06% 2.21% 30.75 52.22 528,398 61.01 62.35 61.00 69.63 30.37
2026-04-06 61.98 1.64% 4.81% 26.05 71.66 1,332,624 60.98 63.00 60.11 64.71 35.29
2026-04-03 60.98 -2.39% 3.12% 19.04 52.30 818,058 60.00 61.87 60.00 52.41 47.59
2026-04-02 62.47 -5.39% 5.74% 36.56 69.66 1,754,077 64.50 64.50 61.00 42.00 58.00
2026-04-01 66.03 6.06% 15.93% 42.65 55.28 4,221,531 63.50 68.40 59.00 74.79 25.21
2026-03-31 62.26 -0.43% 3.06% 27.56 76.78 1,611,227 62.81 63.90 62.00 13.68 86.32
2026-03-30 62.53 -7.92% 8.97% 31.38 47.74 1,018,977 68.00 68.00 62.40 2.32 97.68
2026-03-27 67.91 -4.01% 9.83% 47.18 77.32 866,809 71.00 71.50 65.10 43.91 56.09
2026-03-26 70.75 -3.40% 3.54% 47.18 58.50 865,272 72.02 72.50 70.02 29.44 70.56
2026-03-25 73.24 6.72% 8.79% 57.57 83.00 1,215,325 69.95 73.98 68.00 87.63 12.37
2026-03-24 68.63 -0.42% 4.64% 13.75 63.48 327,305 71.01 71.68 68.50 4.09 95.91
2026-03-19 68.92 -1.22% 5.27% 40.46 73.78 177,350 68.80 69.49 66.01 83.62 16.38
2026-03-18 69.77 1.17% 3.22% 64.49 64.06 858,664 68.99 70.50 68.30 66.82 33.18
2026-03-17 68.96 0.52% 3.70% 43.83 75.48 221,199 69.80 70.00 67.50 58.40 41.60
2026-03-16 68.60 -3.98% 6.82% 37.62 62.44 486,030 71.10 72.67 68.03 12.28 87.72
2026-03-13 71.44 -0.39% 5.68% 47.19 74.76 267,051 71.90 73.99 70.01 35.93 64.07
2026-03-12 71.72 -4.12% 5.89% 46.85 68.12 703,749 72.07 74.79 70.63 26.20 73.80
2026-03-11 74.80 5.09% 9.83% 50.94 75.32 1,689,151 71.58 77.99 71.01 54.30 45.70
2026-03-10 71.18 10.00% 4.68% 30.31 74.28 798,769 68.97 71.18 68.00 100.00 0.00
2026-03-09 64.71 -10.00% 6.63% 9.75 68.08 772,023 68.00 69.00 64.71 0.00 100.00
2026-03-06 71.90 -4.44% 4.68% 27.70 61.34 440,778 75.00 75.00 71.65 7.46 92.54
2026-03-05 75.24 3.18% 5.14% 27.28 82.46 997,047 73.00 75.68 71.98 88.11 11.89
2026-03-04 72.92 -0.64% 5.20% 31.48 68.02 401,937 73.49 74.70 71.01 51.76 48.24
2026-03-03 73.39 -1.28% 11.60% 27.77 77.82 1,233,294 70.10 76.00 68.10 66.96 33.04
2026-03-02 74.34 -10.00% 4.92% 33.36 68.96 1,659,269 74.34 78.00 74.34 0.00 100.00
2026-02-27 82.60 -1.50% 4.97% 37.91 79.72 1,344,104 81.08 84.00 80.02 64.82 35.18
2026-02-26 83.86 3.90% 5.91% 42.70 85.48 1,245,745 80.72 84.20 79.50 92.77 7.23
2026-02-25 80.71 -4.32% 6.73% 36.40 82.24 992,163 84.96 85.50 80.11 11.13 88.87
2026-02-24 84.35 4.39% 11.02% 38.77 79.18 2,750,258 81.48 85.50 77.01 86.45 13.55
2026-02-23 80.80 -3.95% 7.33% 26.98 89.52 699,207 84.25 84.79 79.00 31.09 68.91
2026-02-20 84.12 1.88% 6.12% 41.06 72.08 566,941 83.00 85.00 80.10 82.04 17.96
2026-02-19 82.57 -6.02% 7.33% 28.60 96.16 754,549 88.00 88.01 82.00 9.48 90.52
2026-02-18 87.86 1.01% 4.28% 40.74 68.98 655,534 87.00 88.64 85.00 78.57 21.43
2026-02-17 86.98 1.20% 3.78% 27.45 106.74 1,091,130 85.10 87.80 84.60 74.38 25.62
2026-02-16 85.95 -2.78% 6.29% 16.30 67.22 1,129,472 88.75 88.75 83.50 46.67 53.33
2026-02-13 88.41 0.72% 3.30% 21.96 104.68 717,965 87.97 88.99 86.15 79.58 20.42
2026-02-12 87.78 1.51% 3.09% 13.60 72.14 2,253,670 86.63 88.19 85.55 84.47 15.53
2026-02-11 86.47 -2.11% 4.25% 7.75 103.42 2,220,651 88.30 89.50 85.85 16.99 83.01
2026-02-10 88.33 -1.43% 3.85% 22.98 69.52 1,853,603 89.99 91.25 87.87 13.61 86.39
2026-02-09 89.61 -2.45% 4.99% 21.47 107.14 2,604,434 92.05 92.50 88.10 34.32 65.68
2026-02-06 91.86 -2.25% 4.12% 31.89 72.08 2,834,478 94.10 94.49 90.75 29.68 70.32
2026-02-04 93.97 0.18% 1.50% 26.54 111.64 1,337,211 93.97 94.65 93.25 51.43 48.57
2026-02-03 93.80 -1.99% 3.43% 24.81 76.30 4,972,810 95.25 96.50 93.30 15.63 84.37
2026-02-02 95.70 0.65% 2.65% 25.68 111.30 1,569,482 96.40 97.60 95.08 24.60 75.40
2026-01-30 95.08 1.56% 4.82% 41.19 80.10 1,863,968 96.10 97.50 93.02 45.98 54.02
2026-01-29 93.62 -2.06% 3.43% 24.32 110.06 1,179,840 95.60 95.78 92.60 32.08 67.92
2026-01-28 95.59 0.58% 1.37% 25.96 77.18 1,266,480 95.93 96.10 94.80 60.77 39.23
2026-01-27 95.04 -3.92% 4.21% 22.80 114.00 3,767,329 98.80 98.80 94.81 5.76 94.24
2026-01-26 98.92 -0.22% 2.34% 56.24 76.08 829,195 99.30 100.35 98.06 37.55 62.45
2026-01-23 99.14 -1.53% 4.08% 55.84 121.76 1,302,841 100.05 102.00 98.00 28.50 71.50
2026-01-22 100.68 3.41% 4.69% 55.88 76.52 2,496,096 98.00 101.44 96.90 83.26 16.74
2026-01-21 97.36 -4.35% 5.64% 51.14 124.84 4,770,698 101.90 102.45 96.98 6.95 93.05
2026-01-20 101.79 -0.94% 2.42% 60.48 69.88 1,076,346 102.76 103.51 101.06 29.80 70.20
2026-01-19 102.76 -0.19% 2.97% 49.97 133.70 1,471,209 104.00 104.00 101.00 58.67 41.33
2026-01-16 102.96 6.34% 5.85% 46.03 71.82 4,112,691 98.26 104.00 98.25 81.91 18.09
2026-01-15 96.82 -0.35% 3.62% 26.05 134.10 2,778,537 97.16 98.44 95.00 52.91 47.09
2026-01-14 97.16 -1.55% 4.70% 25.33 59.54 4,734,060 99.99 100.50 95.99 25.94 74.06
2026-01-13 98.69 1.73% 3.40% 25.43 134.78 2,520,457 96.71 100.00 96.71 60.18 39.82
2026-01-12 97.01 -2.09% 4.92% 31.08 62.60 3,674,825 99.00 100.99 96.25 16.03 83.97
2026-01-09 99.08 -3.59% 4.26% 34.05 131.42 4,741,870 102.75 102.96 98.75 7.84 92.16
2026-01-08 102.77 -1.48% 3.82% 37.33 66.74 2,356,508 104.70 105.79 101.90 22.36 77.64
2026-01-07 104.31 1.51% 3.64% 47.92 138.80 3,211,762 103.25 105.97 102.25 55.38 44.62
2026-01-06 102.76 -0.67% 2.22% 40.30 69.82 1,772,160 103.00 103.75 101.50 56.00 44.00
2026-01-05 103.45 -1.41% 2.70% 43.13 135.70 1,640,006 104.99 105.78 103.00 16.19 83.81
2026-01-02 104.93 2.66% 3.90% 37.55 71.20 2,167,449 102.99 105.99 102.01 73.37 26.63
2026-01-01 102.21 -0.84% 3.52% 10.33 138.66 1,630,250 104.30 105.49 101.90 8.64 91.36
2025-12-31 103.08 -2.45% 3.21% 46.14 65.76 800,080 105.68 106.00 102.70 11.52 88.48
2025-12-30 105.67 0.87% 3.59% 55.42 140.40 2,070,791 105.00 107.45 103.73 52.15 47.85
2025-12-29 104.76 0.16% 2.32% 69.13 70.94 670,133 104.89 105.90 103.50 52.50 47.50
2025-12-26 104.59 -0.07% 2.21% 71.63 138.58 993,910 103.99 106.20 103.90 30.00 70.00
2025-12-24 104.66 -2.60% 4.72% 77.27 70.60 1,260,650 107.51 108.80 103.90 15.51 84.49
2025-12-23 107.45 -2.77% 5.45% 87.85 138.72 2,873,908 111.01 112.00 106.21 21.42 78.58
2025-12-22 110.51 5.95% 10.72% 93.18 76.18 5,209,512 104.35 113.99 102.95 68.48 31.52
2025-12-19 104.30 0.07% 5.76% 78.88 144.84 3,489,965 105.00 107.88 102.00 39.12 60.88
2025-12-18 104.23 6.99% 10.39% 80.54 63.76 16,429,523 97.42 107.16 97.07 70.96 29.04
2025-12-17 97.42 1.95% 3.94% 76.23 144.70 9,456,640 96.10 99.89 96.10 34.83 65.17
2025-12-16 95.56 5.45% 4.98% 78.77 50.14 6,777,381 91.89 96.12 91.56 87.72 12.28
2025-12-15 90.62 2.52% 3.91% 72.95 140.98 1,733,613 89.00 91.85 88.39 64.45 35.55
2025-12-12 88.39 -1.80% 2.33% 67.54 40.26 1,094,979 90.00 90.00 87.95 21.46 78.54
2025-12-11 90.01 -2.85% 4.70% 78.33 136.52 1,770,432 92.00 93.30 89.11 21.48 78.52
2025-12-10 92.65 1.97% 5.49% 98.25 43.50 7,239,975 91.00 96.00 91.00 33.00 67.00
2025-12-09 90.86 3.23% 4.88% 98.01 141.80 10,186,896 88.20 92.50 88.20 61.86 38.14
2025-12-08 88.02 4.77% 5.83% 96.88 39.92 5,845,572 84.10 89.00 84.10 80.00 20.00
2025-12-05 84.01 0.74% 2.96% 94.59 136.12 2,229,357 83.68 85.25 82.80 49.39 50.61
2025-12-04 83.39 -0.23% 0.95% 78.61 31.90 641,660 83.89 84.00 83.21 22.78 77.22
2025-12-03 83.58 1.17% 1.63% 74.75 134.88 1,046,767 82.99 84.10 82.75 61.48 38.52
2025-12-02 82.61 0.51% 3.66% 58.10 32.28 2,831,719 82.50 85.00 82.00 20.33 79.67
2025-12-01 82.19 0.60% 1.77% 31.62 132.94 639,537 82.74 82.74 81.30 61.81 38.19
2025-11-28 81.70 -0.02% 3.03% 19.86 31.44 892,000 82.20 83.68 81.22 19.51 80.49
2025-11-27 81.72 1.45% 1.46% 18.17 131.96 751,622 81.00 82.09 80.91 68.64 31.36
2025-11-26 80.55 -0.76% 3.28% 31.82 31.48 770,172 81.90 81.90 79.30 48.08 51.92
2025-11-25 81.17 -0.48% 3.46% 41.21 129.62 843,646 82.00 83.50 80.71 16.49 83.51
2025-11-24 81.56 -0.57% 2.32% 41.06 32.72 174,537 82.38 82.88 81.00 29.79 70.21
2025-11-21 82.03 -2.48% 3.63% 56.24 130.40 566,718 84.49 84.49 81.53 16.89 83.11
2025-11-20 84.12 -1.33% 2.86% 62.47 33.66 638,405 85.25 86.39 83.99 5.42 94.58
2025-11-19 85.25 -0.66% 2.02% 46.84 134.58 889,740 86.00 86.00 84.30 55.88 44.12
2025-11-18 85.82 2.95% 4.22% 51.77 35.92 1,234,666 84.00 86.50 83.00 80.57 19.43
2025-11-17 83.36 0.97% 2.35% 36.67 135.72 627,243 82.99 84.45 82.51 43.81 56.19
2025-11-14 82.56 -0.51% 2.31% 26.05 31.00 428,163 83.55 84.30 82.40 8.42 91.58
2025-11-13 82.98 2.66% 3.52% 29.94 134.12 757,594 81.88 83.75 80.90 72.98 27.02
2025-11-12 80.83 -1.38% 3.98% 9.70 31.84 619,781 82.00 83.70 80.50 10.31 89.69
2025-11-11 81.96 -4.68% 6.42% 12.90 129.82 1,200,805 86.03 86.20 81.00 18.46 81.54
2025-11-10 85.98 0.67% 1.78% 40.58 34.10 488,495 85.99 86.51 85.00 64.90 35.10
2025-11-07 85.41 -0.59% 2.47% 25.27 137.86 1,045,733 86.50 87.00 84.90 24.29 75.71
2025-11-06 85.92 -1.87% 2.68% 48.63 32.96 617,309 87.99 88.00 85.70 9.57 90.43
2025-11-05 87.56 0.46% 2.78% 65.31 138.88 881,770 87.15 88.80 86.40 48.33 51.67
2025-11-04 87.16 -1.95% 3.16% 61.89 36.24 513,322 88.95 89.75 87.00 5.82 94.18
2025-11-03 88.89 0.23% 4.63% 69.36 138.08 1,440,754 89.80 91.60 87.55 33.09 66.91
2025-10-31 88.69 1.70% 3.56% 70.51 39.70 2,245,766 88.11 90.10 87.00 54.52 45.48
2025-10-30 87.21 -2.54% 6.46% 61.36 137.68 3,803,345 90.75 91.15 85.62 28.75 71.25
2025-10-29 89.48 3.78% 8.46% 85.49 36.74 10,296,724 86.22 91.12 84.01 76.93 23.07
2025-10-28 86.22 2.61% 8.28% 69.25 142.22 2,853,296 85.00 89.89 83.02 46.58 53.42
2025-10-27 84.03 -0.46% 2.89% 49.93 30.22 651,249 84.30 85.40 83.00 42.92 57.08
2025-10-24 84.42 -0.58% 2.97% 53.52 137.84 315,717 84.91 85.99 83.51 36.69 63.31
2025-10-23 84.91 0.71% 5.34% 79.87 31.00 1,230,381 83.30 87.75 83.30 36.18 63.82
2025-10-22 84.31 -0.78% 3.37% 54.90 138.82 272,631 84.26 85.90 83.10 43.21 56.79
2025-10-21 84.97 3.69% 2.23% 53.84 29.80 678,672 84.13 86.00 84.12 45.21 54.79
2025-10-17 81.95 -1.25% 3.38% 42.56 140.14 350,960 83.00 84.00 81.25 25.45 74.55
2025-10-16 82.99 -1.25% 3.05% 44.51 23.76 450,685 84.50 85.22 82.70 11.51 88.49
2025-10-15 84.04 0.13% 3.52% 42.61 142.22 979,127 84.01 84.90 82.01 70.24 29.76
2025-10-14 83.93 9.36% 7.55% 38.25 25.86 1,478,495 79.60 84.43 78.50 91.57 8.43
2025-10-13 76.75 -6.94% 8.58% 1.95 142.00 1,462,421 80.30 82.47 75.95 12.27 87.73
2025-10-10 82.47 -1.23% 2.94% 3.29 11.50 672,506 83.90 83.90 81.50 40.42 59.58
2025-10-09 83.50 -1.18% 1.97% 5.12 153.44 576,481 84.89 84.89 83.25 15.24 84.76
2025-10-08 84.50 -0.34% 3.37% 5.35 13.56 1,678,540 85.40 85.99 83.19 46.79 53.21
2025-10-07 84.79 -2.06% 3.37% 18.40 155.44 785,534 86.05 86.85 84.02 27.21 72.79
2025-10-06 86.57 -2.00% 4.48% 24.37 14.14 1,171,632 87.69 88.30 84.51 54.35 45.65
2025-10-03 88.34 0.26% 1.22% 40.76 159.00 996,959 87.93 88.97 87.90 41.12 58.88
2025-10-02 88.11 -1.01% 2.05% 21.17 17.68 1,298,933 89.50 89.50 87.70 22.78 77.22
2025-10-01 89.01 0.09% 2.17% 21.13 158.54 1,494,038 89.05 89.60 87.70 68.95 31.05
2025-09-30 88.93 -0.83% 2.95% 64.72 19.48 1,808,601 90.00 90.60 88.00 35.77 64.23
2025-09-29 89.67 0.97% 2.85% 73.07 158.38 1,368,362 89.49 90.00 87.51 86.75 13.25
2025-09-26 88.81 -0.25% 2.25% 64.11 20.96 1,534,098 89.00 89.99 88.01 40.40 59.60
2025-09-25 89.03 0.12% 2.26% 65.32 156.66 779,617 89.01 90.50 88.50 26.50 73.50
2025-09-24 88.92 -2.25% 3.75% 69.63 21.40 2,563,420 91.01 91.30 88.00 27.88 72.12
2025-09-23 90.97 -0.99% 3.88% 80.19 156.44 1,980,381 92.95 93.50 90.01 27.51 72.49
2025-09-22 91.88 7.26% 10.61% 88.40 25.50 11,575,162 85.01 93.50 84.53 81.94 18.06
2025-09-19 85.66 1.71% 4.03% 82.87 158.26 6,149,423 84.22 86.24 82.90 82.63 17.37
2025-09-18 84.22 -1.37% 2.98% 66.75 13.06 3,133,109 85.98 86.50 84.00 8.80 91.20
2025-09-17 85.39 0.01% 2.90% 61.02 155.38 3,533,515 86.00 87.00 84.55 34.29 65.71
2025-09-16 85.38 2.15% 3.48% 77.42 15.40 3,809,965 83.50 85.89 83.00 82.35 17.65
2025-09-15 83.58 -0.31% 2.97% 74.95 155.36 2,305,742 83.95 84.95 82.50 44.08 55.92
2025-09-12 83.84 1.74% 4.46% 76.72 11.80 9,326,968 82.99 85.40 81.75 57.26 42.74
2025-09-11 82.41 2.79% 4.84% 65.93 155.88 7,615,800 80.17 84.05 80.17 57.73 42.27
2025-09-10 80.17 -1.60% 2.68% 53.31 8.94 2,961,924 81.50 81.89 79.75 19.63 80.37
2025-09-09 81.47 -2.33% 4.00% 69.83 151.40 3,555,520 84.00 84.25 81.01 14.20 85.80
2025-09-08 83.41 8.49% 9.82% 81.62 11.54 19,973,011 77.01 84.57 77.01 84.66 15.34
2025-09-05 76.88 0.35% 3.01% 56.80 155.28 3,464,231 77.01 78.75 76.45 18.70 81.30
2025-09-04 76.61 0.27% 2.94% 54.14 -1.52 2,314,062 76.89 78.49 76.25 16.07 83.93
2025-09-03 76.40 -1.98% 2.88% 55.49 154.74 2,132,302 77.94 78.30 76.11 13.24 86.76
2025-09-02 77.94 -1.72% 3.16% 53.77 -1.94 2,535,675 79.30 80.00 77.55 15.92 84.08
2025-09-01 79.30 5.58% 5.87% 54.41 157.82 5,631,620 75.75 79.93 75.50 85.78 14.22
2025-08-29 75.11 2.29% 4.60% 27.06 0.78 3,993,511 73.50 76.88 73.50 47.63 52.37
2025-08-28 73.43 -2.56% 5.22% 20.50 149.44 2,497,159 75.10 75.76 72.00 38.03 61.97
2025-08-27 75.36 -0.42% 3.87% 67.90 -2.58 2,147,062 75.94 77.90 75.00 12.41 87.59
2025-08-26 75.68 0.73% 2.60% 74.70 153.30 946,670 75.00 76.44 74.50 60.82 39.18
2025-08-25 75.13 -2.48% 3.40% 79.24 -1.94 2,330,010 77.50 77.50 74.95 7.06 92.94
2025-08-22 77.04 -1.56% 3.27% 88.76 152.20 1,383,265 78.30 79.00 76.50 21.60 78.40
2025-08-21 78.26 -0.80% 5.59% 95.98 1.88 4,916,199 79.49 80.24 75.99 53.41 46.59
2025-08-20 78.89 1.28% 7.00% 100.00 154.64 17,059,902 79.00 82.50 77.10 33.15 66.85
2025-08-19 77.89 10.00% 8.94% 100.00 3.14 17,799,847 71.50 77.89 71.50 100.00 0.00
2025-08-18 70.81 3.61% 3.36% 96.22 152.64 6,746,569 69.00 71.32 69.00 78.02 21.98
2025-08-15 68.34 5.89% 7.40% 73.11 -11.02 8,636,286 64.78 69.38 64.60 78.24 21.76
2025-08-13 64.54 0.40% 4.02% 44.31 147.70 2,872,763 64.35 66.47 63.90 24.90 75.10
2025-08-12 64.28 0.70% 2.34% 45.48 -18.62 2,179,358 64.00 65.50 64.00 18.67 81.33
2025-08-11 63.83 0.11% 1.43% 34.53 147.18 301,283 63.98 64.43 63.52 34.07 65.93
2025-08-08 63.76 0.54% 1.97% 23.80 -19.52 844,187 63.99 64.60 63.35 32.80 67.20
2025-08-07 63.42 -0.46% 2.63% 14.61 147.04 1,370,380 63.52 64.73 63.07 21.08 78.92
2025-08-06 63.71 -2.33% 4.51% 11.71 -20.20 2,407,534 65.49 65.86 63.02 24.30 75.70
2025-08-05 65.23 0.49% 2.92% 17.56 147.62 3,309,839 65.40 66.90 65.00 12.11 87.89
2025-08-04 64.91 0.51% 2.79% 36.59 -17.16 1,228,929 64.58 65.85 64.06 47.49 52.51
2025-08-01 64.58 -0.31% 2.20% 32.80 146.98 433,153 65.00 65.47 64.06 36.88 63.12
2025-07-31 64.78 -1.76% 3.10% 30.00 -17.82 1,273,475 66.51 66.51 64.51 13.50 86.50
2025-07-30 65.94 -0.95% 3.47% 35.48 147.38 861,671 66.61 67.38 65.12 36.28 63.72
2025-07-29 66.57 -2.05% 3.30% 38.28 -15.50 2,506,169 68.20 68.49 66.30 12.33 87.67
2025-07-28 67.96 0.10% 4.74% 41.04 148.64 5,179,469 68.70 70.75 67.55 12.81 87.19
2025-07-25 67.89 2.34% 2.02% 49.89 -12.72 2,364,580 66.90 68.25 66.90 73.33 26.67
2025-07-24 66.34 0.05% 1.21% 34.35 148.50 391,749 67.00 67.00 66.20 17.50 82.50
2025-07-23 66.31 -1.00% 2.42% 20.40 -15.82 635,724 67.50 67.60 66.00 19.37 80.63
2025-07-22 66.98 -0.46% 1.69% 19.74 148.44 364,243 67.51 67.84 66.71 23.89 76.11
2025-07-21 67.29 -0.43% 1.49% 24.05 -14.48 149,173 67.05 68.00 67.00 29.00 71.00
2025-07-18 67.58 -1.60% 4.18% 29.76 149.06 375,310 69.39 69.80 67.00 20.71 79.29
2025-07-17 68.68 1.15% 2.76% 31.94 -13.90 572,301 68.00 69.00 67.15 82.70 17.30
2025-07-16 67.90 0.64% 2.90% 19.41 151.26 599,677 67.00 68.48 66.55 69.95 30.05
2025-07-15 67.47 -3.37% 4.09% 13.83 -15.46 1,415,583 69.80 70.00 67.25 8.00 92.00
2025-07-14 69.82 -1.23% 2.16% 15.95 150.40 671,699 71.00 71.00 69.50 21.33 78.67
2025-07-11 70.69 0.35% 2.31% 37.61 -10.76 1,317,116 70.44 71.38 69.77 57.14 42.86
2025-07-10 70.44 0.53% 2.28% 32.29 152.14 1,195,854 70.20 71.80 70.20 15.00 85.00
2025-07-09 70.07 -0.96% 2.73% 25.65 -11.26 925,712 71.00 71.38 69.48 31.05 68.95
2025-07-08 70.75 -0.65% 1.97% 57.09 151.40 667,290 71.89 71.89 70.50 17.99 82.01
2025-07-07 71.21 0.11% 2.84% 70.74 -9.90 2,211,069 72.49 72.50 70.50 35.50 64.50
2025-07-04 71.13 -2.31% 3.53% 67.67 152.32 1,070,386 72.00 72.99 70.50 25.30 74.70
2025-07-03 72.81 1.39% 8.38% 92.30 -10.06 4,736,788 72.40 76.95 71.00 30.42 69.58
2025-07-02 71.81 -0.31% 2.27% 95.38 155.68 719,937 72.50 72.50 70.89 57.14 42.86
2025-07-01 72.03 -0.12% 2.03% 63.45 -12.06 469,246 72.80 72.90 71.45 40.00 60.00
2025-06-30 72.12 3.12% 6.71% 50.46 156.12 1,732,131 68.30 72.88 68.30 83.41 16.59
2025-06-27 69.94 2.27% 5.25% 44.46 -11.88 1,241,001 68.84 71.99 68.40 42.90 57.10
2025-06-26 68.39 -0.39% 2.84% 34.96 151.76 780,894 69.01 69.95 68.02 19.17 80.83
2025-06-25 68.66 3.34% 3.85% 33.24 -14.98 1,381,622 66.44 69.00 66.44 86.72 13.28
2025-06-24 66.44 9.98% 5.73% 25.28 152.30 3,183,183 64.99 66.45 62.85 99.72 0.28
2025-06-23 60.41 -9.77% 9.53% 0.00 -19.42 2,007,731 66.00 66.00 60.26 2.61 97.39
2025-06-20 66.95 -6.88% 10.15% 0.00 140.24 1,667,391 72.11 72.50 65.82 16.92 83.08
2025-06-19 71.90 -0.66% 3.30% 26.09 -6.34 334,264 73.00 73.96 71.60 12.71 87.29
2025-06-18 72.38 -4.12% 5.37% 32.66 150.14 711,102 75.60 75.87 72.00 9.82 90.18
2025-06-17 75.49 -1.94% 4.55% 33.74 -5.38 439,445 77.00 77.90 74.51 28.91 71.09
2025-06-16 76.98 -1.60% 4.21% 39.50 156.36 697,922 78.00 79.00 75.81 36.68 63.32
2025-06-13 78.23 -0.96% 5.89% 64.35 -2.40 2,004,549 78.00 79.95 75.50 61.35 38.65
2025-06-12 78.99 -2.51% 5.36% 61.94 158.86 1,171,316 81.78 82.19 78.01 23.44 76.56
2025-06-11 81.02 4.14% 6.07% 69.64 -0.88 4,750,840 85.40 85.48 80.59 8.79 91.21
2025-06-10 77.80 1.26% 5.85% 67.49 162.92 2,521,325 77.89 81.25 76.76 23.16 76.84
2025-06-05 76.83 -3.39% 6.17% 60.47 -7.32 628,601 80.00 80.90 76.20 13.40 86.60
2025-06-04 79.53 0.26% 4.04% 78.56 160.98 1,769,937 79.60 82.19 79.00 16.61 83.39
2025-06-03 79.32 7.47% 9.08% 79.26 -1.92 2,261,505 74.50 80.25 73.57 86.08 13.92
2025-06-02 73.81 -1.81% 3.74% 52.66 160.56 191,152 75.18 76.25 73.50 11.27 88.73
2025-05-30 75.17 -0.34% 1.24% 53.06 -12.94 221,049 75.50 76.00 75.07 10.75 89.25
2025-05-29 75.43 3.12% 5.77% 42.71 163.28 2,479,201 72.80 77.00 72.80 62.62 37.38
2025-05-27 73.15 -1.23% 2.32% 54.00 -12.42 496,250 74.30 74.49 72.80 20.71 79.29
2025-05-26 74.06 1.74% 1.92% 70.67 158.72 756,636 73.00 74.40 73.00 75.71 24.29
2025-05-23 72.79 0.85% 2.80% 69.58 -10.60 491,117 72.01 73.50 71.50 64.50 35.50
2025-05-22 72.18 -1.65% 3.89% 69.97 156.18 450,687 74.00 74.80 72.00 6.43 93.57
2025-05-21 73.39 -1.74% 3.16% 76.61 -11.82 738,124 74.69 75.00 72.70 30.00 70.00
2025-05-20 74.69 -2.81% 2.36% 88.89 158.60 437,178 76.00 76.00 74.25 25.14 74.86
2025-05-19 76.85 6.47% 6.54% 100.00 -9.22 2,375,529 72.80 77.56 72.80 85.08 14.92