CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 177.43 1.34% 2.38% 11.81 116.66 2,539,914 179.99 179.99 175.81 38.76 61.24
2026-05-18 175.09 -2.59% 2.83% 0.00 238.20 4,946,488 177.90 177.90 173.00 42.65 57.35
2026-05-15 179.74 -0.67% 2.32% 8.93 111.98 2,783,597 181.90 182.65 178.50 29.88 70.12
2026-05-14 180.95 -0.78% 2.09% 57.32 247.50 2,100,996 182.30 183.79 180.03 24.47 75.53
2026-05-13 182.38 -2.33% 3.69% 60.33 114.40 2,301,744 186.84 188.40 181.70 10.15 89.85
2026-05-12 186.73 -1.51% 3.50% 69.88 250.36 3,417,030 189.88 192.40 185.90 12.77 87.23
2026-05-11 189.60 -1.54% 1.33% 55.20 123.10 2,404,432 190.00 191.00 188.50 44.00 56.00
2026-05-08 192.56 -1.27% 2.62% 39.76 256.10 3,681,373 192.00 194.00 189.05 70.91 29.09
2026-05-07 195.04 0.78% 4.08% 39.15 129.02 10,234,337 196.00 201.50 193.60 18.23 81.77
2026-05-06 193.54 9.89% 7.14% 37.10 261.06 10,524,050 181.00 193.73 180.82 98.53 1.47
2026-05-05 176.12 0.19% 4.09% 1.08 126.02 5,254,338 174.00 178.00 171.00 73.14 26.86
2026-05-04 175.79 0.02% 6.32% 0.08 226.22 4,636,730 179.00 185.00 174.00 16.27 83.73
2026-04-30 175.76 -5.49% 5.87% 0.00 125.36 12,160,636 182.10 182.10 172.00 37.23 62.77
2026-04-29 185.97 -8.16% 11.87% 8.97 226.16 15,394,967 202.50 205.00 183.25 12.51 87.49
2026-04-28 202.49 -1.57% 3.58% 62.61 145.78 4,377,521 201.05 206.24 199.12 47.33 52.67
2026-04-27 205.73 -0.09% 5.99% 71.86 259.20 7,146,199 215.00 215.50 203.33 19.72 80.28
2026-04-23 205.91 -1.30% 2.90% 73.31 152.26 4,031,712 208.50 211.00 205.05 14.45 85.55
2026-04-22 208.62 -1.61% 3.26% 83.40 259.56 4,757,367 212.54 214.79 208.00 9.13 90.87
2026-04-21 212.04 -1.74% 5.33% 71.67 157.68 9,628,654 217.97 221.20 210.00 18.21 81.79
2026-04-20 215.80 1.38% 9.45% 79.28 266.40 21,664,409 212.00 224.49 205.10 55.18 44.82
2026-04-17 212.86 10.00% 9.16% 78.98 165.20 17,630,976 195.50 212.86 195.00 100.00 0.00
2026-04-16 193.51 1.80% 2.41% 77.82 260.52 5,015,620 191.00 195.60 191.00 54.57 45.43
2026-04-15 190.08 0.76% 4.17% 72.00 126.50 6,085,764 195.00 195.85 188.01 26.40 73.60
2026-04-14 188.64 4.96% 3.54% 70.58 253.66 4,989,970 185.00 190.00 183.50 79.08 20.92
2026-04-13 179.73 -5.52% 4.47% 60.09 123.62 4,350,262 185.00 186.00 178.05 21.13 78.87
2026-04-10 190.23 2.21% 2.26% 62.18 235.84 5,700,606 188.93 191.75 187.51 64.15 35.85
2026-04-09 186.12 1.21% 6.73% 69.24 144.62 10,106,602 184.48 189.98 178.00 67.78 32.22
2026-04-08 183.90 10.00% 0.00% 74.36 227.62 1,466,663 183.90 183.90 183.90 0.00 100.00
2026-04-07 167.18 -1.47% 1.82% 48.60 140.18 5,512,176 168.00 168.00 165.00 72.67 27.33
2026-04-06 169.67 -0.19% 5.30% 45.11 194.18 5,361,019 170.50 172.76 164.07 64.44 35.56
2026-04-03 170.00 -1.16% 5.75% 38.62 145.16 4,709,189 165.01 174.49 165.01 52.64 47.36
2026-04-02 171.99 -5.08% 3.57% 45.16 194.84 4,929,404 171.00 174.00 168.00 66.50 33.50
2026-04-01 181.20 7.49% 7.35% 49.90 149.14 11,452,273 171.75 184.38 171.75 74.82 25.18
2026-03-31 168.58 7.21% 8.16% 34.06 213.26 11,895,545 160.00 172.09 159.11 72.96 27.04
2026-03-30 157.25 -6.71% 10.56% 13.01 123.90 13,610,834 168.50 168.50 152.40 30.12 69.88
2026-03-27 168.56 -3.60% 4.96% 8.07 190.60 4,648,140 175.00 175.50 167.21 16.28 83.72
2026-03-26 174.86 -5.03% 6.09% 7.21 146.52 4,329,430 182.00 183.00 172.50 22.48 77.52
2026-03-25 184.12 3.23% 3.62% 8.09 203.20 11,799,920 179.05 184.98 178.51 86.71 13.29
2026-03-24 178.36 -1.63% 5.68% 0.00 165.04 6,691,524 185.25 187.25 177.19 11.63 88.37
2026-03-19 181.32 -1.76% 4.55% 6.94 191.68 10,064,378 181.00 184.00 176.00 66.50 33.50
2026-03-18 184.57 -2.86% 8.17% 25.25 170.96 10,889,865 191.00 192.55 178.00 45.15 54.85
2026-03-17 190.00 -16.82% 12.14% 20.42 198.18 11,350,598 193.00 198.49 177.00 60.49 39.51
2026-03-16 228.42 -6.10% 9.98% 32.38 181.82 17,860,551 244.01 248.01 225.50 12.97 87.03
2026-03-13 243.27 -0.22% 1.95% 47.80 275.02 3,852,296 243.00 245.49 240.80 52.67 47.33
2026-03-12 243.81 -0.55% 2.49% 42.29 211.52 6,160,333 243.00 247.00 241.01 46.74 53.26
2026-03-11 245.16 1.98% 3.82% 56.13 276.10 11,579,646 242.00 247.10 238.00 78.68 21.32
2026-03-10 240.40 6.99% 4.84% 39.15 214.22 10,829,464 240.00 245.38 234.05 56.05 43.95
2026-03-09 224.69 -9.87% 9.19% 26.83 266.58 21,087,231 245.00 245.00 224.37 1.55 98.45
2026-03-06 249.30 -0.56% 2.42% 39.12 182.80 3,970,229 251.15 252.00 246.05 54.62 45.38
2026-03-05 250.70 2.07% 2.63% 49.59 315.80 5,082,589 246.75 252.48 246.00 72.53 27.47
2026-03-04 245.62 -2.97% 4.51% 45.91 185.60 10,096,711 255.01 255.01 244.00 14.71 85.29
2026-03-03 253.13 7.35% 7.94% 42.41 305.64 13,248,340 240.00 256.90 238.00 80.05 19.95
2026-03-02 235.80 -9.83% 6.00% 28.05 200.62 20,216,472 235.40 249.50 235.37 3.04 96.96
2026-02-27 261.52 -0.71% 4.35% 41.87 270.98 5,210,048 261.01 264.00 253.00 77.45 22.55
2026-02-26 263.40 0.40% 2.81% 65.02 252.06 10,622,701 263.50 266.40 259.12 58.79 41.21
2026-02-25 262.35 4.41% 4.08% 57.29 274.74 27,953,901 269.84 270.70 260.10 21.23 78.77 350.00|18.03.2026
2026-02-24 251.27 0.14% 8.01% 40.03 249.96 17,165,194 248.97 256.00 237.01 75.09 24.91
2026-02-23 250.93 -4.88% 11.31% 43.73 252.58 12,721,847 260.11 270.50 243.01 28.81 71.19
2026-02-20 263.79 1.27% 4.10% 49.32 249.28 5,367,393 264.50 266.50 256.00 74.19 25.81
2026-02-19 260.49 -2.67% 5.24% 47.00 278.30 13,901,568 267.70 271.00 257.50 22.15 77.85
2026-02-18 267.64 8.70% 8.14% 51.48 242.68 21,668,608 250.00 269.80 249.50 89.36 10.64
2026-02-17 246.22 -2.74% 8.21% 23.74 292.60 13,247,173 255.00 256.00 236.57 49.67 50.33
2026-02-16 253.15 -4.02% 7.26% 15.96 199.84 12,863,816 264.45 264.45 246.55 36.87 63.13
2026-02-13 263.76 1.72% 3.21% 34.78 306.46 10,296,602 258.51 266.39 258.10 68.28 31.72
2026-02-12 259.30 -2.00% 3.42% 34.65 221.06 4,886,474 263.21 264.75 256.00 37.71 62.29
2026-02-11 264.60 0.27% 2.29% 45.88 297.54 8,692,146 264.75 268.00 262.00 43.33 56.67
2026-02-10 263.89 -0.83% 3.01% 46.47 231.66 9,313,545 267.30 267.95 260.11 48.21 51.79
2026-02-09 266.11 1.00% 10.00% 43.97 296.12 40,712,423 265.00 269.51 245.00 86.13 13.87
2026-02-06 263.48 -8.01% 10.95% 41.64 236.10 51,241,717 286.00 286.00 257.78 20.20 79.80
2026-02-04 286.42 3.04% 3.90% 81.07 290.86 14,596,819 278.90 287.80 277.00 87.22 12.78
2026-02-03 277.98 1.60% 2.36% 71.02 281.98 10,569,114 274.51 281.00 274.51 53.47 46.53
2026-02-02 273.61 1.93% 3.27% 46.06 273.98 5,143,429 268.43 274.95 266.25 84.60 15.40
2026-01-30 268.43 0.46% 1.82% 22.64 273.24 6,338,753 269.00 272.00 267.15 26.39 73.61
2026-01-29 267.21 -1.80% 4.57% 27.95 263.62 9,217,187 272.50 272.94 261.00 52.01 47.99
2026-01-28 272.10 0.24% 1.78% 50.33 270.80 4,147,626 272.85 275.01 270.20 39.50 60.50
2026-01-27 271.45 0.40% 2.28% 41.68 273.40 9,865,284 273.49 276.05 269.90 25.20 74.80
2026-01-26 270.37 -0.08% 2.57% 58.97 269.50 6,233,190 272.88 272.88 266.05 63.25 36.75
2026-01-23 270.58 -1.61% 3.18% 52.49 271.24 8,500,667 275.44 276.51 268.00 30.32 69.68
2026-01-22 275.00 -0.20% 1.72% 53.65 269.92 6,776,929 274.00 277.20 272.50 53.19 46.81
2026-01-21 275.56 0.80% 2.86% 75.44 280.08 13,690,921 275.01 281.00 273.20 30.26 69.74
2026-01-20 273.38 0.50% 1.59% 71.24 271.04 4,252,149 273.00 274.85 270.55 65.81 34.19
2026-01-19 272.03 -0.46% 1.52% 60.44 275.72 5,932,044 273.90 275.25 271.12 22.03 77.97
2026-01-16 273.29 2.15% 2.37% 68.26 268.34 23,508,115 270.01 276.40 270.00 51.41 48.59
2026-01-15 267.55 -0.80% 2.69% 65.40 278.24 6,803,971 272.00 273.15 266.00 21.68 78.32
2026-01-14 269.70 -1.48% 4.85% 75.50 256.86 13,066,512 276.00 281.00 268.00 13.08 86.92
2026-01-13 273.74 5.24% 9.29% 86.25 282.54 26,623,257 260.12 278.79 255.10 78.68 21.32
2026-01-12 260.12 -0.35% 2.64% 80.12 264.94 6,733,309 260.25 265.85 259.00 16.35 83.65
2026-01-09 261.03 -1.62% 2.83% 84.31 255.30 6,361,332 265.34 266.30 258.98 28.01 71.99
2026-01-08 265.34 1.99% 4.94% 85.40 266.76 15,594,730 260.48 271.70 258.90 50.31 49.69
2026-01-07 260.16 1.08% 2.46% 81.80 263.92 10,710,266 260.10 264.39 258.05 33.28 66.72
2026-01-06 257.39 2.78% 4.43% 76.36 256.40 14,845,107 251.49 259.50 248.50 80.82 19.18
2026-01-05 250.43 1.71% 3.14% 75.05 258.38 12,465,731 246.60 254.25 246.50 50.71 49.29
2026-01-02 246.21 0.78% 1.74% 72.60 242.48 4,487,022 245.00 247.24 243.01 75.65 24.35
2026-01-01 244.30 0.88% 2.05% 72.73 249.94 7,696,253 242.90 246.60 241.65 53.54 46.46
2025-12-31 242.18 -1.61% 3.10% 63.23 238.66 6,550,359 246.51 247.45 240.00 29.26 70.74
2025-12-30 246.14 -0.02% 1.16% 74.84 245.70 4,136,612 247.10 248.35 245.50 22.46 77.54
2025-12-29 246.18 -0.29% 2.27% 78.43 246.58 6,396,615 248.00 250.50 244.93 22.44 77.56
2025-12-26 246.89 2.46% 3.30% 89.92 245.78 11,934,979 241.00 248.95 241.00 74.09 25.91
2025-12-24 240.97 1.06% 1.53% 88.58 248.00 1,644,683 240.49 241.90 238.25 74.52 25.48
2025-12-23 238.44 0.84% 1.95% 89.49 233.94 4,165,719 236.40 241.00 236.40 44.35 55.65
2025-12-22 236.45 -0.57% 1.30% 89.06 242.94 2,684,684 238.10 238.97 235.90 17.92 82.08
2025-12-19 237.81 -0.59% 2.11% 93.16 229.96 3,822,079 239.49 241.99 237.00 16.23 83.77
2025-12-18 239.21 0.92% 2.94% 92.28 245.66 12,591,259 239.00 244.00 237.03 31.28 68.72
2025-12-17 237.03 5.33% 6.50% 85.64 232.76 24,777,802 225.90 239.90 225.25 80.41 19.59
2025-12-16 225.03 1.22% 3.62% 80.50 241.30 8,249,477 221.90 229.00 221.00 50.37 49.63
2025-12-15 222.32 2.13% 2.57% 70.95 208.76 10,923,697 220.00 223.60 218.00 77.14 22.86
2025-12-12 217.69 0.43% 1.99% 55.14 235.88 3,380,475 217.50 220.30 216.00 39.30 60.70
2025-12-11 216.75 -0.12% 1.85% 54.81 199.50 3,964,266 218.00 219.59 215.60 28.82 71.18
2025-12-10 217.00 -0.75% 1.89% 67.01 234.00 3,336,961 219.40 220.60 216.50 12.20 87.80
2025-12-09 218.63 -0.69% 2.25% 59.80 200.00 4,943,945 221.70 222.90 218.00 12.86 87.14
2025-12-08 220.15 2.69% 3.22% 60.79 237.26 10,121,873 214.87 221.00 214.10 87.68 12.32
2025-12-05 214.39 -0.58% 1.93% 42.24 203.04 4,353,297 217.40 217.64 213.51 21.31 78.69
2025-12-04 215.63 -0.37% 1.40% 68.76 225.74 3,328,366 217.89 218.00 215.00 21.00 79.00
2025-12-03 216.44 0.39% 3.10% 63.10 205.52 19,075,816 216.00 218.00 211.45 76.18 23.82
2025-12-02 215.59 1.87% 2.58% 54.49 227.36 10,686,674 212.89 217.48 212.00 65.51 34.49
2025-12-01 211.64 -1.64% 3.20% 42.70 203.82 10,011,543 216.00 216.97 210.25 20.68 79.32
2025-11-28 215.17 -0.57% 1.95% 51.99 219.46 6,126,894 216.99 218.68 214.50 16.03 83.97
2025-11-27 216.40 0.08% 1.69% 51.99 210.88 4,357,452 217.89 217.89 214.27 58.84 41.16
2025-11-26 216.22 3.48% 6.37% 45.79 221.92 7,211,634 209.50 217.00 204.00 94.00 6.00
2025-11-25 208.94 -1.14% 2.13% 0.81 210.52 2,002,334 211.60 213.00 208.56 8.56 91.44
2025-11-24 211.35 -1.10% 1.83% 29.67 207.36 2,181,349 213.80 214.46 210.60 19.43 80.57
2025-11-21 213.71 -0.22% 1.30% 53.56 215.34 4,448,638 215.00 215.25 212.49 44.20 55.80
2025-11-20 214.19 -0.19% 1.05% 49.17 212.08 1,229,222 215.80 216.25 214.01 8.04 91.96
2025-11-19 214.60 -0.57% 1.82% 24.97 216.30 2,041,511 216.05 217.90 214.01 15.17 84.83
2025-11-18 215.83 -0.80% 2.51% 30.52 212.90 2,038,631 219.42 219.42 214.05 33.15 66.85
2025-11-17 217.56 0.03% 2.71% 45.99 218.76 3,947,530 217.40 222.50 216.62 15.99 84.01
2025-11-14 217.49 1.19% 2.05% 40.96 216.36 2,159,666 215.90 218.50 214.11 76.99 23.01
2025-11-13 214.94 0.85% 1.48% 29.01 218.62 3,037,380 215.01 216.79 213.62 41.64 58.36
2025-11-12 213.12 -0.57% 2.74% 17.96 211.26 5,114,640 214.50 217.50 211.70 24.48 75.52
2025-11-11 214.34 -4.10% 5.58% 37.61 214.98 9,486,021 224.90 225.00 213.10 10.42 89.58
2025-11-10 223.50 0.40% 3.73% 68.51 213.70 11,663,547 225.00 229.50 221.25 27.27 72.73
2025-11-07 222.62 1.61% 3.16% 72.89 233.30 6,294,064 219.00 225.00 218.10 65.51 34.49
2025-11-06 219.10 -1.02% 3.75% 73.72 211.94 6,111,113 221.70 222.45 214.40 58.39 41.61
2025-11-05 221.36 -1.15% 3.04% 70.23 226.26 6,721,567 221.98 225.75 219.10 33.98 66.02
2025-11-04 223.94 -2.13% 2.60% 75.67 216.46 5,220,323 228.79 228.79 223.00 16.23 83.77
2025-11-03 228.82 3.15% 4.39% 76.52 231.42 13,502,439 225.87 233.90 224.06 48.37 51.63
2025-10-31 221.84 4.61% 4.54% 59.45 226.22 13,992,406 217.90 224.77 215.00 70.01 29.99
2025-10-30 212.07 2.85% 3.77% 41.44 217.46 10,314,154 208.98 214.50 206.70 68.85 31.15
2025-10-29 206.20 2.31% 4.11% 51.26 206.68 11,595,575 209.00 212.90 204.50 20.24 79.76
2025-10-28 201.55 -1.99% 3.92% 38.41 205.72 3,806,323 206.00 207.94 200.10 18.49 81.51
2025-10-27 205.65 0.32% 2.44% 41.48 197.38 3,672,060 206.89 207.60 202.65 60.61 39.39
2025-10-24 204.99 -2.13% 2.57% 46.82 213.92 2,835,333 208.00 209.50 204.26 13.93 86.07
2025-10-23 209.46 -2.66% 4.91% 65.74 196.06 8,338,578 215.50 215.90 205.80 36.24 63.76
2025-10-22 215.18 -0.70% 1.86% 66.34 222.86 3,932,944 217.50 218.00 214.02 29.15 70.85
2025-10-21 216.69 5.51% 1.95% 64.86 207.50 9,645,897 216.04 220.00 215.80 21.19 78.81
2025-10-17 205.38 -1.62% 2.38% 37.42 225.88 4,198,189 208.77 209.00 204.15 25.36 74.64
2025-10-16 208.77 -0.85% 3.03% 40.40 184.88 5,285,346 211.99 214.20 207.90 13.81 86.19
2025-10-15 210.57 1.72% 4.18% 41.20 232.66 12,605,213 207.90 216.60 207.90 30.69 69.31
2025-10-14 207.01 4.52% 3.22% 32.56 188.48 10,872,181 202.98 208.50 202.00 77.08 22.92
2025-10-13 198.05 -2.65% 5.34% 0.00 225.54 14,717,808 200.23 203.44 193.12 47.77 52.23
2025-10-10 203.44 -1.13% 5.01% 48.58 170.56 13,585,481 205.75 207.40 197.51 59.96 40.04
2025-10-09 205.77 -3.76% 4.88% 52.66 236.32 8,753,367 214.50 215.00 205.00 7.70 92.30
2025-10-08 213.80 -0.43% 2.78% 78.41 175.22 5,507,868 215.60 217.90 212.00 30.51 69.49
2025-10-07 214.72 -0.56% 3.10% 86.34 252.38 8,639,649 218.05 220.23 213.60 16.89 83.11
2025-10-06 215.92 -0.32% 7.28% 90.90 177.06 21,902,164 215.99 226.90 211.50 28.70 71.30
2025-10-03 216.61 -1.03% 2.79% 93.53 254.78 8,203,356 219.00 221.00 215.00 26.83 73.17
2025-10-02 218.86 7.13% 8.98% 94.17 178.44 18,419,782 204.98 221.50 203.25 85.53 14.47
2025-10-01 204.29 0.00% 4.24% 90.33 259.28 12,492,878 205.00 209.00 200.50 44.59 55.41
2025-09-30 204.30 1.92% 3.12% 83.87 149.30 10,930,122 202.99 208.80 202.49 28.68 71.32
2025-09-29 200.46 4.06% 4.96% 77.92 259.30 13,762,810 194.00 202.69 193.11 76.72 23.28
2025-09-26 192.63 1.71% 3.03% 77.47 141.62 12,216,302 190.48 195.35 189.61 52.61 47.39
2025-09-25 189.39 1.70% 2.95% 66.61 243.64 6,000,608 187.87 191.71 186.22 57.74 42.26
2025-09-24 186.22 -1.07% 1.96% 56.91 135.14 3,473,246 189.50 189.50 185.85 10.14 89.86
2025-09-23 188.23 0.42% 2.07% 73.58 237.30 4,776,663 188.80 191.49 187.60 16.20 83.80
2025-09-22 187.44 -0.86% 4.12% 78.80 139.16 10,584,523 190.00 193.45 185.80 21.44 78.56
2025-09-19 189.06 -0.33% 4.31% 79.84 235.72 8,576,474 190.70 196.00 187.91 14.22 85.78
2025-09-18 189.69 4.09% 4.92% 83.64 142.40 16,468,540 183.00 190.75 181.80 88.16 11.84
2025-09-17 182.24 -0.79% 2.18% 80.50 236.98 2,841,124 185.00 185.97 182.00 6.05 93.95
2025-09-16 183.70 -0.28% 2.64% 86.95 127.50 4,960,591 186.47 186.90 182.10 33.33 66.67
2025-09-15 184.22 1.96% 4.72% 94.97 239.90 10,691,541 181.25 187.98 179.50 55.66 44.34
2025-09-12 180.68 2.69% 4.72% 94.57 128.54 12,780,318 175.95 182.00 173.80 83.90 16.10
2025-09-11 175.95 -0.77% 2.48% 93.98 232.82 5,277,221 177.95 179.50 175.16 18.20 81.80
2025-09-10 177.31 0.77% 2.74% 98.37 119.08 4,845,286 176.20 179.79 175.00 48.23 51.77
2025-09-09 175.95 2.42% 8.57% 98.59 235.54 15,996,519 172.50 183.50 169.01 47.90 52.10
2025-09-08 171.79 -0.11% 2.72% 95.96 116.36 13,533,432 174.97 176.00 171.34 9.66 90.34
2025-09-05 171.98 9.88% 6.27% 96.77 227.22 27,408,287 165.00 172.16 162.00 98.23 1.77
2025-09-04 156.51 0.82% 2.04% 65.42 116.74 5,322,069 155.97 157.25 154.11 76.43 23.57
2025-09-03 155.23 1.27% 2.62% 53.54 196.28 8,426,616 153.98 157.79 153.76 36.48 63.52
2025-09-02 153.29 -0.14% 2.12% 50.83 114.18 11,155,264 154.90 156.24 153.00 8.95 91.05
2025-09-01 153.50 3.42% 4.37% 61.94 192.40 13,020,627 150.20 156.30 149.75 57.25 42.75
2025-08-29 148.43 -0.40% 6.00% 35.37 114.60 17,484,156 152.00 154.75 145.99 27.85 72.15
2025-08-28 149.03 0.32% 4.41% 54.02 182.26 9,467,167 149.00 151.50 145.10 61.41 38.59
2025-08-27 148.56 -2.51% 3.71% 54.47 115.80 6,242,031 153.01 153.49 148.00 10.20 89.80
2025-08-26 152.38 -1.21% 2.10% 67.69 181.32 4,316,256 154.24 155.20 152.01 11.60 88.40
2025-08-25 154.24 0.76% 4.28% 78.36 123.44 13,923,011 153.50 158.00 151.52 41.98 58.02
2025-08-22 153.07 2.35% 2.75% 82.03 185.04 5,695,445 150.03 154.15 150.03 73.79 26.21
2025-08-21 149.56 -2.05% 5.42% 79.31 121.10 8,894,704 153.45 154.50 146.56 37.78 62.22
2025-08-20 152.69 3.53% 4.91% 99.69 178.02 7,915,749 147.88 155.00 147.74 68.18 31.82
2025-08-19 147.49 0.45% 1.57% 99.57 127.36 5,914,435 148.25 149.00 146.70 34.35 65.65
2025-08-18 146.83 -0.03% 3.76% 89.84 167.62 8,755,984 146.80 148.90 143.50 61.67 38.33
2025-08-15 146.87 0.64% 2.39% 95.77 126.04 7,523,544 146.53 149.75 146.25 17.71 82.29
2025-08-13 145.93 2.93% 3.52% 94.99 167.70 18,415,044 142.10 147.00 142.00 78.60 21.40
2025-08-12 141.77 0.85% 2.28% 93.84 124.16 7,813,600 140.60 143.80 140.60 36.56 63.44
2025-08-11 140.58 0.63% 2.38% 94.39 159.38 7,605,571 140.80 142.20 138.90 50.91 49.09
2025-08-08 139.70 1.02% 4.65% 94.45 121.78 11,271,506 138.70 143.47 137.10 40.82 59.18
2025-08-07 138.29 -0.67% 3.20% 94.71 157.62 9,801,594 138.98 142.00 137.60 15.68 84.32
2025-08-06 139.22 9.83% 9.16% 92.35 118.96 49,133,499 128.03 139.44 127.74 98.12 1.88
2025-08-05 126.76 -0.10% 1.59% 60.58 159.48 2,004,423 126.90 128.00 126.00 38.00 62.00
2025-08-04 126.89 0.17% 1.86% 68.56 94.04 2,042,425 126.70 128.85 126.50 16.60 83.40
2025-08-01 126.68 2.33% 3.43% 67.62 159.74 4,689,578 124.75 128.00 123.76 68.87 31.13
2025-07-31 123.79 0.86% 1.93% 49.58 93.62 4,814,184 125.00 125.89 123.51 11.76 88.24
2025-07-30 122.73 1.94% 3.12% 44.69 153.96 4,675,796 120.01 123.75 120.01 72.73 27.27
2025-07-29 120.39 -1.18% 4.18% 25.95 91.50 5,134,519 122.01 123.98 119.01 27.77 72.23
2025-07-28 121.83 -2.14% 4.32% 20.60 149.28 4,349,903 124.85 126.49 121.25 11.07 88.93
2025-07-25 124.49 2.00% 2.08% 48.95 94.38 4,544,362 122.44 124.99 122.44 80.39 19.61
2025-07-24 122.05 -0.07% 2.68% 33.14 154.60 5,744,126 122.95 122.95 119.74 71.96 28.04
2025-07-23 122.13 -1.42% 2.45% 33.01 89.50 3,616,721 123.51 124.50 121.52 20.47 79.53
2025-07-22 123.89 0.02% 1.87% 56.81 154.76 2,526,723 123.53 124.79 122.50 60.70 39.30
2025-07-21 123.87 -0.86% 2.98% 54.74 93.02 4,005,608 124.95 126.99 123.32 14.99 85.01
2025-07-18 124.95 -3.03% 4.15% 64.82 154.72 6,062,879 129.40 129.80 124.63 6.19 93.81
2025-07-17 128.85 3.27% 4.54% 75.61 95.18 4,813,829 125.00 129.74 124.11 84.19 15.81
2025-07-16 124.77 -1.15% 3.25% 69.26 162.52 3,302,965 126.22 127.00 123.00 44.25 55.75
2025-07-15 126.22 -0.10% 4.47% 76.83 87.02 14,920,721 126.35 130.60 125.01 21.65 78.35
2025-07-14 126.35 3.72% 5.17% 84.70 165.42 12,479,217 122.00 127.25 121.00 85.60 14.40
2025-07-11 121.82 -0.46% 2.24% 69.01 87.28 3,416,987 122.40 123.00 120.30 56.30 43.70
2025-07-10 122.38 2.10% 3.75% 81.08 156.36 6,079,527 119.86 123.45 118.99 76.01 23.99
2025-07-09 119.86 -1.20% 2.49% 81.97 88.40 2,570,744 120.10 121.25 118.30 52.88 47.12
2025-07-08 121.31 0.86% 4.23% 89.96 151.32 5,038,530 121.00 123.00 118.01 66.13 33.87
2025-07-07 120.27 -0.25% 4.41% 90.52 91.30 5,959,679 121.70 124.75 119.48 14.99 85.01
2025-07-04 120.57 4.06% 7.52% 85.06 149.24 9,040,003 116.00 123.11 114.50 70.50 29.50
2025-07-03 115.87 -1.19% 3.88% 80.40 91.90 3,854,508 117.49 118.47 114.05 41.18 58.82
2025-07-02 117.27 4.68% 6.56% 92.95 139.84 14,820,144 112.75 119.88 112.50 64.63 35.37
2025-07-01 112.03 3.07% 3.22% 70.98 94.70 8,629,201 108.99 112.50 108.99 86.61 13.39
2025-06-30 108.69 0.84% 2.33% 65.74 129.36 5,516,035 108.61 110.00 107.50 47.60 52.40
2025-06-27 107.78 1.93% 4.17% 60.72 88.02 7,180,108 106.00 110.00 105.60 49.55 50.45
2025-06-26 105.74 -1.35% 2.86% 46.37 127.54 2,505,937 107.00 108.00 105.00 24.67 75.33
2025-06-25 107.19 0.15% 2.14% 48.86 83.94 3,674,344 107.78 108.47 106.20 43.61 56.39
2025-06-24 107.03 7.45% 4.24% 60.13 130.44 9,198,491 105.90 108.93 104.50 57.11 42.89
2025-06-23 99.61 -4.06% 5.29% 31.52 83.62 3,754,730 101.39 103.97 98.75 16.48 83.52
2025-06-20 103.83 0.34% 2.80% 36.59 115.60 2,336,803 104.70 105.99 103.10 25.26 74.74
2025-06-19 103.48 -0.75% 3.46% 49.92 92.06 2,568,235 105.47 106.56 103.00 13.48 86.52
2025-06-18 104.26 -2.54% 3.13% 50.43 114.90 3,588,698 106.99 107.00 103.75 15.69 84.31
2025-06-17 106.98 -0.54% 4.86% 51.28 93.62 15,153,783 108.94 111.68 106.50 9.27 90.73
2025-06-16 107.56 4.62% 5.61% 70.37 120.34 6,459,070 102.50 108.25 102.50 88.00 12.00
2025-06-13 102.81 -2.63% 3.48% 65.02 94.78 4,282,279 104.03 105.50 101.95 24.23 75.77
2025-06-12 105.59 -1.84% 3.80% 76.37 110.84 4,278,147 107.57 109.01 105.02 14.29 85.71
2025-06-11 107.57 3.92% 6.56% 84.58 100.34 16,924,446 105.00 110.70 103.89 54.04 45.96
2025-06-10 103.51 -0.58% 1.88% 81.77 114.80 3,516,743 104.11 104.94 103.00 26.29 73.71
2025-06-05 104.11 -2.28% 6.24% 80.04 92.22 7,323,717 108.90 108.90 102.50 25.16 74.84
2025-06-04 106.54 10.01% 9.62% 84.51 116.00 23,583,480 97.19 106.54 97.19 100.00 0.00
2025-06-03 96.85 0.76% 2.70% 66.67 97.08 5,775,879 95.88 97.77 95.20 64.20 35.80
2025-06-02 96.12 1.81% 4.87% 48.74 96.62 11,703,316 94.98 99.10 94.50 35.22 64.78
2025-05-30 94.41 0.46% 2.58% 71.66 95.62 2,046,754 94.10 95.60 93.20 50.42 49.58
2025-05-29 93.98 1.11% 4.05% 70.96 93.20 3,057,290 93.00 96.25 92.50 39.47 60.53
2025-05-27 92.95 -1.02% 2.77% 66.78 94.76 3,760,383 93.91 94.75 92.20 29.41 70.59
2025-05-26 93.91 -1.60% 3.67% 68.97 91.14 1,872,745 94.02 95.49 92.11 53.25 46.75
2025-05-23 95.44 1.14% 4.67% 79.85 96.68 4,647,963 94.37 97.98 93.61 41.88 58.12
2025-05-22 94.36 -2.06% 6.33% 71.41 94.20 12,466,012 99.00 99.95 94.00 6.05 93.95
2025-05-21 96.34 10.00% 10.67% 84.33 94.52 17,684,501 88.88 96.34 87.05 100.00 0.00
2025-05-20 87.58 0.06% 1.31% 83.28 98.16 1,242,355 87.94 88.00 86.86 63.16 36.84
2025-05-19 87.53 -0.51% 1.61% 86.35 77.00 2,039,874 88.05 88.55 87.15 27.14 72.86