CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 151.67 0.07% 4.64% 34.86 368.50 10,127 150.99 158.00 150.99 9.70 90.30
2026-05-18 151.57 -1.72% 5.33% 32.89 -65.16 7,049 158.00 158.00 150.01 19.52 80.48
2026-05-15 154.22 -0.59% 5.16% 47.21 368.30 3,656 159.89 159.89 152.05 27.68 72.32
2026-05-14 155.14 -1.42% 2.31% 68.37 -59.86 6,494 157.61 158.58 155.00 3.91 96.09
2026-05-13 157.37 -0.71% 2.99% 75.73 370.14 7,143 158.40 159.71 155.08 49.46 50.54
2026-05-12 158.49 -3.25% 8.31% 79.01 -55.40 69,028 165.10 168.00 155.11 26.22 73.78
2026-05-11 163.81 4.10% 6.45% 87.58 372.38 115,691 163.34 165.00 155.00 88.10 11.90
2026-05-08 157.36 -0.58% 7.69% 78.74 -44.76 75,116 158.77 167.99 156.00 11.34 88.66
2026-05-07 158.28 1.90% 9.14% 76.72 359.48 68,143 157.00 170.00 155.76 17.70 82.30
2026-05-06 155.33 7.87% 7.80% 73.77 -42.92 66,400 150.00 158.35 146.89 73.65 26.35
2026-05-05 144.00 1.57% 5.03% 32.66 353.58 17,930 142.00 146.00 139.01 71.39 28.61
2026-05-04 141.77 0.38% 6.54% 11.97 -65.58 10,603 141.24 145.00 136.10 63.71 36.29
2026-04-30 141.24 -1.68% 3.62% 26.58 349.12 11,320 143.00 143.00 138.00 64.80 35.20
2026-04-29 143.65 -0.88% 3.62% 19.49 -66.64 4,549 145.99 146.00 140.90 53.92 46.08
2026-04-28 144.92 -1.02% 3.49% 31.83 353.94 5,093 147.99 147.99 143.00 38.48 61.52
2026-04-27 146.41 0.31% 2.68% 44.42 -64.10 4,601 147.77 148.88 145.00 36.34 63.66
2026-04-23 145.96 -0.98% 2.18% 59.04 356.92 1,123 148.89 148.89 145.71 7.84 92.16
2026-04-22 147.41 -0.40% 2.40% 69.04 -65.00 6,510 147.50 149.50 146.00 40.29 59.71
2026-04-21 148.00 1.48% 5.40% 55.01 359.82 31,150 146.11 154.00 146.11 23.96 76.04
2026-04-20 145.84 -3.94% 4.29% 56.17 -63.82 16,887 146.00 151.74 145.50 5.45 94.55
2026-04-17 151.82 1.22% 2.98% 69.21 355.50 28,464 154.95 155.50 151.00 18.22 81.78
2026-04-16 149.99 1.33% 1.34% 78.04 -51.86 10,132 150.00 151.00 149.00 49.50 50.50
2026-04-15 148.02 3.93% 2.45% 70.64 351.84 12,614 148.55 148.55 145.00 85.07 14.93
2026-04-14 142.42 2.22% 2.83% 71.42 -55.80 21,373 144.99 144.99 141.00 35.59 64.41
2026-04-13 139.33 -4.13% 2.10% 57.49 340.64 13,091 141.99 141.99 139.07 8.91 91.09
2026-04-10 145.33 2.01% 4.86% 49.99 -61.98 11,185 149.00 149.00 142.10 46.81 53.19
2026-04-09 142.47 -0.58% 6.45% 52.64 352.64 9,065 137.00 145.84 137.00 61.88 38.12
2026-04-08 143.30 8.11% 6.58% 45.40 -67.70 65,212 140.50 144.95 136.00 81.56 18.44
2026-04-07 132.55 -1.81% 4.98% 29.42 354.30 14,446 137.00 137.00 130.50 31.54 68.46
2026-04-06 134.99 5.03% 11.97% 31.77 -89.20 21,709 125.02 139.98 125.02 66.65 33.35
2026-04-03 128.52 -4.16% 3.95% 14.76 359.18 37,273 133.00 133.06 128.00 10.28 89.72
2026-04-02 134.10 -7.73% 9.43% 22.48 -102.14 42,293 145.00 145.00 132.50 12.80 87.20
2026-04-01 145.34 3.64% 4.83% 39.99 370.34 6,564 150.00 152.00 145.00 4.86 95.14
2026-03-31 140.23 -5.13% 13.87% 23.12 -79.66 2,207 147.00 154.87 136.01 22.38 77.62
2026-03-30 147.82 -0.63% 3.33% 41.63 360.12 3,123 151.90 151.90 147.00 16.75 83.25
2026-03-27 148.75 0.15% 2.60% 44.74 -64.48 2,604 151.85 151.85 148.00 19.47 80.53
2026-03-26 148.53 -3.54% 5.74% 38.63 361.98 30,656 156.49 156.49 148.00 6.24 93.76
2026-03-25 153.98 1.30% 3.85% 79.80 -64.92 8,899 157.85 157.85 152.00 33.85 66.15
2026-03-24 152.00 1.33% 4.00% 52.81 372.88 47,389 154.00 156.00 150.00 33.33 66.67
2026-03-19 150.00 0.00% 5.86% 42.66 -68.88 91 150.00 153.50 145.00 59.34 40.66
2026-03-18 150.00 0.23% 2.71% 70.15 368.88 7,577 150.99 150.99 147.01 75.12 24.88
2026-03-17 149.65 -0.11% 7.66% 32.11 -68.88 1,499 159.87 159.87 148.50 10.14 89.86
2026-03-16 149.82 -0.83% 4.03% 29.02 368.18 842 155.00 155.00 149.00 13.66 86.34
2026-03-13 151.08 0.88% 5.97% 32.91 -68.54 5,711 156.84 156.84 148.00 34.85 65.15
2026-03-12 149.76 -1.22% 6.16% 21.63 370.70 64,525 150.00 153.99 145.05 52.69 47.31
2026-03-11 151.61 0.51% 2.00% 21.47 -71.18 8,127 153.00 153.00 150.00 53.66 46.34
2026-03-10 150.84 3.62% 7.79% 12.78 374.40 65,031 158.00 158.56 147.10 32.64 67.36
2026-03-09 145.57 -7.78% 16.13% 5.37 -72.72 14,842 142.07 164.98 142.07 15.27 84.73
2026-03-06 157.85 -1.63% 3.87% 22.31 363.86 12,445 161.00 161.00 155.00 47.50 52.50
2026-03-05 160.46 0.53% 6.01% 20.42 -48.16 29,811 161.00 165.00 155.65 51.44 48.56
2026-03-04 159.61 -4.90% 10.04% 17.56 369.08 26,255 173.86 173.86 158.00 10.15 89.85
2026-03-03 167.83 -1.23% 11.82% 17.94 -49.86 37,697 175.00 175.00 156.50 61.24 38.76
2026-03-02 169.92 -8.89% 4.16% 16.80 385.52 6,057 168.01 175.00 168.01 27.32 72.68
2026-02-27 186.50 0.82% 3.13% 18.89 -45.68 10,369 189.87 189.87 184.10 41.60 58.40
2026-02-26 184.98 3.41% 1.09% 22.83 418.68 4,794 184.00 185.00 183.00 99.00 1.00
2026-02-25 178.88 -3.31% 6.74% 8.60 -48.72 20,787 190.00 190.00 178.00 7.33 92.67
2026-02-24 185.00 -1.47% 8.46% 8.96 406.48 3,824 191.97 191.97 177.00 53.45 46.55
2026-02-23 187.76 -3.74% 7.50% 15.08 -36.48 29,908 198.87 198.87 185.00 19.90 80.10
2026-02-20 195.06 -2.49% 8.65% 14.59 412.00 11,275 201.00 201.00 185.00 62.87 37.13
2026-02-19 200.04 -5.46% 6.57% 15.43 -21.88 6,506 210.00 211.00 198.00 15.69 84.31
2026-02-18 211.60 1.72% 3.19% 18.74 421.96 2,079 214.00 214.90 208.26 50.31 49.69
2026-02-17 208.02 -2.50% 7.90% 7.41 1.24 26,548 213.35 216.87 201.00 44.23 55.77
2026-02-16 213.35 -2.04% 5.80% 7.82 414.80 10,064 219.00 219.01 207.00 52.87 47.13
2026-02-13 217.80 1.11% 2.74% 12.24 11.90 37,853 215.00 217.87 212.05 98.80 1.20
2026-02-12 215.41 -3.86% 13.31% 3.70 423.70 27,794 226.00 229.00 202.10 49.48 50.52
2026-02-11 224.05 -1.20% 2.68% 5.15 7.12 67,613 229.00 230.00 224.00 0.83 99.17
2026-02-10 226.78 -2.05% 5.57% 39.77 440.98 48,923 230.01 237.00 224.50 18.24 81.76
2026-02-09 231.52 -1.69% 5.66% 33.55 12.58 260,060 237.95 241.95 229.00 19.46 80.54
2026-02-06 235.50 -1.53% 3.85% 67.30 450.46 53,905 240.87 240.98 232.05 38.63 61.37
2026-02-04 239.15 0.39% 1.49% 68.42 20.54 33,280 241.75 241.75 238.21 26.55 73.45
2026-02-03 238.23 -0.09% 4.25% 71.06 457.76 88,692 238.90 243.00 233.10 51.82 48.18
2026-02-02 238.45 -0.68% 6.06% 75.76 18.70 92,899 241.00 244.99 231.00 53.25 46.75
2026-01-30 240.08 3.66% 8.46% 79.10 458.20 378,210 233.00 250.00 230.50 49.13 50.87
2026-01-29 231.61 -3.79% 8.66% 73.30 21.96 296,488 244.49 244.49 225.00 33.91 66.09
2026-01-28 240.73 9.41% 9.03% 88.46 441.26 858,310 221.99 242.03 221.99 93.51 6.49
2026-01-27 220.03 -1.31% 3.21% 70.13 40.20 101,911 223.00 225.00 218.01 28.90 71.10
2026-01-26 222.95 2.27% 5.00% 87.50 399.86 353,943 218.01 228.89 218.00 45.45 54.55
2026-01-23 218.01 4.12% 9.22% 77.28 46.04 658,153 206.00 225.00 206.00 63.21 36.79
2026-01-22 209.39 1.38% 4.27% 72.31 389.98 320,205 208.99 214.95 206.15 36.82 63.18
2026-01-21 206.54 -0.71% 2.49% 55.03 28.80 48,262 208.50 211.12 206.00 10.55 89.45
2026-01-20 208.02 -0.21% 1.45% 41.88 384.28 22,441 208.01 210.00 207.00 34.00 66.00
2026-01-19 208.46 -1.02% 2.58% 53.19 31.76 61,276 205.70 211.00 205.70 52.08 47.92
2026-01-16 210.61 6.08% 6.47% 50.98 385.16 179,131 209.00 214.00 201.00 73.92 26.08
2026-01-15 198.54 -1.42% 10.03% 35.04 36.06 43,692 200.01 214.00 194.50 20.72 79.28
2026-01-14 201.39 1.59% 2.62% 36.52 361.02 1,275 199.00 204.22 199.00 45.80 54.20
2026-01-13 198.24 -2.71% 8.28% 26.19 41.76 15,728 203.01 208.99 193.00 32.77 67.23
2026-01-12 203.76 -4.75% 6.54% 38.85 354.72 26,794 213.90 214.15 201.00 20.99 79.01
2026-01-09 213.92 4.03% 10.34% 75.46 52.80 70,039 206.00 226.20 205.00 42.08 57.92
2026-01-08 205.64 -1.94% 13.30% 66.74 375.04 57,348 214.00 229.99 203.00 9.78 90.22
2026-01-07 209.71 0.36% 3.01% 80.12 36.24 23,642 213.75 213.75 207.50 35.36 64.64
2026-01-06 208.95 -0.68% 2.91% 82.32 383.18 66,372 211.90 211.90 205.90 50.83 49.17
2026-01-05 210.39 -2.00% 6.83% 82.51 34.72 76,139 212.55 219.00 205.00 38.50 61.50
2026-01-02 214.68 1.72% 4.76% 94.53 386.06 269,093 215.60 220.00 210.00 46.80 53.20
2026-01-01 211.04 9.01% 9.77% 94.72 43.30 718,934 194.50 212.95 194.00 89.92 10.08
2025-12-31 193.59 -0.56% 1.55% 90.80 378.78 35,944 195.01 196.00 193.01 19.40 80.60
2025-12-30 194.68 2.98% 5.91% 94.55 8.40 158,793 189.02 197.00 186.01 78.89 21.11
2025-12-29 189.05 2.74% 9.41% 89.73 380.96 156,792 186.00 202.41 185.00 23.26 76.74
2025-12-26 184.01 -0.73% 5.69% 87.99 -2.86 328,119 186.00 192.35 182.00 19.42 80.58
2025-12-24 185.36 5.95% 9.97% 93.59 370.88 203,400 175.00 192.45 175.00 59.37 40.63
2025-12-23 174.95 3.11% 6.11% 73.18 -0.16 56,322 170.00 175.71 165.60 92.48 7.52
2025-12-22 169.68 -0.14% 2.29% 48.29 350.06 676 169.91 170.00 166.20 91.57 8.43
2025-12-19 169.91 0.62% 7.36% 51.02 -10.70 2,991 168.87 175.00 163.01 57.54 42.46
2025-12-18 168.87 -0.54% 1.18% 37.67 350.52 5,021 169.99 169.99 168.00 43.72 56.28
2025-12-17 169.78 0.90% 0.59% 55.04 -12.78 1,112 169.00 169.99 169.00 78.78 21.22
2025-12-16 168.26 -0.07% 1.17% 61.13 352.34 6,975 168.02 169.99 168.02 12.19 87.81
2025-12-15 168.37 -0.95% 4.15% 62.53 -15.82 8,316 172.00 172.00 165.15 47.01 52.99
2025-12-12 169.99 0.07% 1.78% 94.49 352.56 2,542 172.00 172.00 169.00 33.01 66.99
2025-12-11 169.87 0.04% 2.39% 51.31 -12.58 2,068 173.89 173.89 169.83 0.97 99.03
2025-12-10 169.80 -0.11% 1.74% 58.26 352.32 2,680 169.01 171.95 169.01 26.87 73.13
2025-12-09 169.99 0.38% 9.24% 50.24 -12.72 6,307 182.50 182.50 167.07 18.93 81.07
2025-12-08 169.35 1.31% 2.96% 45.77 352.70 3,111 169.00 174.00 169.00 7.01 92.99
2025-12-05 167.16 0.00% 0.62% 39.83 -14.00 124 168.80 169.79 168.75 0.00 100.00
2025-12-04 167.16 0.14% 2.37% 35.16 348.32 737 169.00 170.00 166.07 27.68 72.32
2025-12-03 166.92 -1.64% 3.03% 22.64 -14.00 1,337 169.99 170.00 165.00 38.37 61.63
2025-12-02 169.71 0.65% 6.24% 35.04 347.84 1,115 169.98 169.98 160.00 97.31 2.69
2025-12-01 168.62 -0.78% 1.40% 38.61 -8.42 1,514 170.00 170.00 167.66 41.02 58.98
2025-11-28 169.95 -0.03% 2.89% 49.83 345.66 1,089 170.00 173.99 169.10 17.36 82.64
2025-11-27 170.00 0.85% 3.55% 50.67 -5.76 8,224 170.00 175.00 169.00 16.67 83.33
2025-11-26 168.57 -0.54% 7.70% 35.49 345.76 635 170.00 174.00 161.56 56.38 43.62
2025-11-25 169.49 -2.03% 3.47% 32.81 -8.62 4,752 173.01 173.01 167.20 39.41 60.59
2025-11-24 173.01 0.36% 1.46% 31.74 347.60 2,851 172.38 174.88 172.36 25.78 74.22
2025-11-21 172.39 0.94% 5.84% 53.68 -1.58 482 174.00 174.90 165.25 74.07 25.93
2025-11-20 170.78 0.47% 5.03% 37.29 346.36 1,359 175.40 175.40 167.00 45.03 54.97
2025-11-19 169.98 0.06% 5.84% 20.88 -4.80 3,039 170.00 174.64 165.00 51.66 48.34
2025-11-18 169.88 -0.73% 1.84% 22.83 344.76 6,641 171.00 172.11 169.00 28.29 71.71
2025-11-17 171.13 -0.95% 5.09% 30.09 -5.00 8,089 173.00 178.75 170.10 11.91 88.09
2025-11-14 172.77 -2.17% 5.88% 30.86 347.26 6,362 180.00 180.00 170.00 27.70 72.30
2025-11-13 176.61 3.09% 5.26% 42.63 -1.72 384 171.00 180.00 171.00 62.24 37.76
2025-11-12 171.32 -2.10% 6.14% 19.58 354.94 670 181.50 181.50 171.00 2.99 97.01
2025-11-11 175.00 -5.41% 7.43% 21.42 -12.30 9,157 178.00 188.00 175.00 0.00 100.00
2025-11-10 185.01 0.41% 3.03% 38.27 362.30 1,266 187.00 187.00 181.50 63.82 36.18
2025-11-07 184.26 1.21% 8.45% 15.46 7.72 32,892 179.00 190.00 175.20 61.22 38.78
2025-11-06 182.05 -0.52% 1.84% 8.64 360.80 905 185.00 185.35 182.00 1.55 98.45
2025-11-05 183.00 1.46% 2.22% 8.75 3.30 2,724 180.00 184.00 180.00 75.00 25.00
2025-11-04 180.37 -4.41% 8.91% 2.26 362.70 5,842 195.00 195.00 179.05 8.27 91.73
2025-11-03 188.69 -0.65% 1.60% 2.78 -1.96 4,268 189.89 191.00 188.00 23.01 76.99
2025-10-31 189.92 0.49% 6.38% 2.82 379.34 28,113 189.50 200.00 188.00 16.00 84.00
2025-10-30 189.00 -10.00% 16.93% 0.00 0.50 120,354 201.00 221.00 189.00 0.00 100.00
2025-10-29 210.00 -2.79% 2.38% 43.96 377.50 1,899 211.00 214.99 210.00 0.00 100.00
2025-10-28 216.03 -0.20% 2.31% 39.30 42.50 2,925 218.00 221.00 216.00 0.62 99.38
2025-10-27 216.46 -1.23% 5.55% 29.48 389.56 592 219.21 223.88 212.11 36.99 63.01
2025-10-24 219.16 -0.37% 4.57% 31.08 43.36 3,961 220.00 229.00 219.00 1.59 98.41
2025-10-23 219.98 -0.35% 4.60% 27.58 394.96 19,925 216.00 223.90 214.05 60.20 39.80
2025-10-22 220.75 -1.80% 4.57% 34.94 45.00 17,544 229.00 229.00 219.00 17.50 82.50
2025-10-21 224.80 5.45% 8.60% 43.11 396.50 35,399 209.90 227.95 209.90 82.55 17.45
2025-10-17 213.19 -4.12% 7.14% 18.14 53.10 28,074 217.00 225.00 210.00 21.27 78.73
2025-10-16 222.35 -4.41% 6.14% 21.10 373.28 3,847 233.00 233.50 220.00 17.42 82.58
2025-10-15 232.62 -0.29% 2.09% 43.79 71.42 7,019 233.00 235.00 230.20 50.42 49.58
2025-10-14 233.29 -2.33% 3.25% 42.14 393.82 9,870 238.00 238.00 230.50 37.20 62.80
2025-10-13 238.86 1.85% 2.51% 48.78 72.76 571 235.00 240.90 235.00 65.50 34.50
2025-10-10 234.51 1.51% 1.21% 60.62 404.96 2,739 231.95 234.75 231.95 91.42 8.58
2025-10-09 231.02 -4.03% 7.28% 67.94 64.06 24,448 240.90 242.99 226.50 27.41 72.59
2025-10-08 240.73 -1.27% 11.59% 72.99 397.98 53,181 243.83 245.00 219.55 83.22 16.78
2025-10-07 243.83 2.96% 4.22% 78.54 83.48 32,125 237.00 247.00 237.00 68.30 31.70
2025-10-06 236.83 -0.84% 3.46% 69.71 404.18 17,628 238.85 238.85 230.86 74.72 25.28
2025-10-03 238.83 -0.32% 5.96% 79.61 69.48 10,519 245.00 245.00 231.21 55.26 44.74
2025-10-02 239.60 5.97% 7.36% 86.60 408.18 64,512 234.00 248.00 231.00 50.59 49.41
2025-10-01 226.11 5.87% 13.28% 87.37 71.02 82,631 213.00 234.48 207.00 69.54 30.46
2025-09-30 213.58 -2.89% 9.30% 84.99 381.20 27,228 219.80 219.80 201.10 66.74 33.26
2025-09-29 219.93 0.16% 3.16% 95.47 45.96 29,877 219.57 221.80 215.00 72.50 27.50
2025-09-26 219.57 -1.05% 4.50% 95.48 393.90 20,844 221.00 224.69 215.01 47.11 52.89
2025-09-25 221.91 5.00% 9.52% 100.00 45.24 127,201 217.00 230.00 210.00 59.55 40.45
2025-09-24 211.35 10.00% 10.65% 97.81 398.58 134,699 195.51 211.35 191.00 100.00 0.00
2025-09-23 192.14 10.00% 9.79% 86.35 24.12 129,793 175.00 192.14 175.00 100.00 0.00
2025-09-22 174.67 0.92% 1.17% 50.77 360.16 11,471 173.60 175.03 173.00 82.27 17.73
2025-09-19 173.07 0.08% 3.49% 32.50 -10.82 37,642 172.93 178.00 172.00 17.83 82.17
2025-09-18 172.93 0.25% 1.30% 58.75 356.96 14,349 172.00 173.23 171.00 86.55 13.45
2025-09-17 172.50 0.31% 1.56% 49.84 -11.10 2,685 173.66 173.66 171.00 56.39 43.61
2025-09-16 171.96 -0.51% 2.26% 30.76 356.10 9,358 170.15 174.00 170.15 47.01 52.99
2025-09-15 172.84 -1.32% 4.53% 30.55 -12.18 6,057 177.70 177.70 170.00 36.88 63.12
2025-09-12 175.15 0.33% 3.27% 43.94 357.86 4,971 171.40 177.00 171.40 66.97 33.03
2025-09-11 174.57 -0.18% 3.26% 39.72 -7.56 13,311 175.70 175.70 170.15 79.64 20.36
2025-09-10 174.89 2.01% 3.46% 34.91 356.70 2,693 173.00 175.88 170.00 83.18 16.82
2025-09-09 171.44 -0.63% 3.78% 31.68 -6.92 31,590 177.45 177.45 170.99 6.97 93.03
2025-09-08 172.53 -2.53% 5.14% 30.15 349.80 25,214 177.00 179.80 171.01 17.29 82.71
2025-09-05 177.00 -0.55% 2.86% 45.42 -4.74 19,206 178.00 180.01 175.00 39.92 60.08
2025-09-04 177.97 0.76% 2.99% 54.14 358.74 4,730 174.30 179.00 173.80 80.19 19.81
2025-09-03 176.63 -0.24% 1.54% 33.94 -2.80 502 178.00 178.00 175.30 49.20 50.80
2025-09-02 177.05 -1.11% 3.98% 48.13 356.06 10,275 179.00 179.00 172.15 71.53 28.47
2025-09-01 179.03 1.59% 2.84% 67.99 -1.96 36,574 176.49 181.50 176.49 50.70 49.30
2025-08-29 176.23 -0.98% 4.52% 47.76 360.02 29,646 181.40 181.90 174.03 27.95 72.05
2025-08-28 177.98 0.07% 2.63% 64.31 -7.56 25,189 176.12 179.80 175.20 60.44 39.56
2025-08-27 177.86 0.36% 1.87% 70.66 363.52 11,744 179.80 180.00 176.70 35.15 64.85
2025-08-26 177.22 -1.54% 2.80% 72.11 -7.80 18,970 181.49 181.50 176.55 13.54 86.46
2025-08-25 180.00 1.40% 5.20% 71.24 362.24 43,398 179.90 182.00 173.00 77.78 22.22
2025-08-22 177.52 2.06% 6.33% 55.72 -2.24 36,291 176.59 183.00 172.10 49.73 50.27
2025-08-21 173.94 -1.66% 4.13% 46.75 357.28 44,759 172.25 175.98 169.00 70.77 29.23
2025-08-20 176.87 2.00% 11.62% 60.63 -9.40 268,345 174.00 183.06 164.00 67.52 32.48
2025-08-19 173.40 2.11% 6.74% 38.40 363.14 23,348 170.00 179.85 168.50 43.17 56.83
2025-08-18 169.82 0.98% 1.86% 41.07 -16.34 20,486 170.06 170.10 167.00 90.97 9.03
2025-08-15 168.17 -1.77% 4.79% 32.16 355.98 38,764 170.00 175.00 167.00 14.62 85.38
2025-08-13 171.20 -2.17% 4.00% 38.91 -19.64 10,009 175.00 176.88 170.08 16.48 83.52
2025-08-12 175.00 -0.09% 3.38% 38.76 362.04 18,465 171.20 176.98 171.20 65.75 34.25
2025-08-11 175.15 1.18% 5.32% 36.47 -12.04 26,628 167.01 175.90 167.01 91.57 8.43
2025-08-08 173.10 -2.64% 2.40% 29.03 362.34 7,876 175.10 175.10 171.00 51.22 48.78
2025-08-07 177.80 2.56% 3.46% 40.93 -16.14 2,697 174.00 178.98 173.00 80.27 19.73
2025-08-06 173.36 -1.15% 4.68% 4.93 371.74 21,306 177.95 177.95 170.00 42.27 57.73
2025-08-05 175.37 0.17% 3.71% 32.92 -25.02 3,162 176.95 179.95 173.52 28.78 71.22
2025-08-04 175.07 -2.16% 2.82% 27.73 375.76 18,995 174.00 178.90 174.00 21.84 78.16
2025-08-01 178.94 -0.69% 3.41% 27.69 -25.62 19,315 179.80 182.00 176.00 49.00 51.00
2025-07-31 180.19 0.06% 1.78% 36.86 383.50 19,194 183.00 183.00 179.80 12.19 87.81
2025-07-30 180.09 0.06% 3.21% 56.38 -23.12 25,719 181.90 185.00 179.25 14.61 85.39
2025-07-29 179.99 -1.38% 2.57% 50.23 383.30 6,890 182.00 183.65 179.05 20.44 79.56
2025-07-28 182.51 1.81% 3.28% 40.38 -23.32 49,527 180.10 186.00 180.10 40.85 59.15
2025-07-25 179.26 -0.75% 6.36% 30.25 388.34 65,450 171.12 182.00 171.12 74.82 25.18
2025-07-24 180.61 -2.11% 5.43% 27.09 -29.82 3,245 184.50 184.50 175.00 59.04 40.96
2025-07-23 184.50 0.59% 1.09% 56.22 391.04 12,774 184.00 186.00 183.99 25.37 74.63
2025-07-22 183.42 3.15% 4.58% 58.44 -22.04 28,213 180.00 185.00 176.90 80.49 19.51
2025-07-21 177.82 -1.16% 10.30% 67.53 388.88 7,450 179.90 179.90 163.10 87.62 12.38
2025-07-18 179.90 -3.92% 9.57% 72.65 -33.24 26,443 193.49 194.00 177.05 16.81 83.19
2025-07-17 187.24 -0.39% 5.63% 89.31 393.04 16,027 192.25 192.25 182.00 51.12 48.88
2025-07-16 187.98 -2.05% 10.26% 91.03 -18.56 194,475 202.00 203.99 185.00 15.69 84.31
2025-07-15 191.91 6.32% 13.93% 100.00 394.52 270,406 179.00 198.55 174.27 72.65 27.35
2025-07-14 180.50 1.58% 5.62% 100.00 -10.70 86,781 181.00 188.00 178.00 25.00 75.00
2025-07-11 177.70 9.28% 9.07% 88.38 371.70 462,427 164.00 178.87 164.00 92.13 7.87
2025-07-10 162.61 1.63% 2.43% 75.85 -16.30 43,411 164.77 165.95 162.01 15.23 84.77
2025-07-09 160.00 4.64% 9.93% 79.93 341.52 129,480 154.99 168.20 153.00 46.05 53.95
2025-07-08 152.91 0.59% 2.29% 52.33 -21.52 12,457 150.55 154.00 150.55 68.40 31.60
2025-07-07 152.01 1.33% 3.60% 55.65 327.34 36,784 152.00 155.50 150.10 35.37 64.63
2025-07-04 150.01 0.82% 2.88% 47.19 -23.32 13,295 150.00 152.00 147.75 53.18 46.82
2025-07-03 148.79 -2.49% 3.38% 49.52 323.34 24,593 152.01 153.00 148.00 15.80 84.20
2025-07-02 152.59 -0.39% 2.97% 65.98 -25.76 7,508 153.30 156.51 152.00 13.08 86.92
2025-07-01 153.19 4.30% 4.76% 56.08 330.94 31,415 147.95 154.99 147.95 74.43 25.57
2025-06-30 146.88 -3.36% 2.81% 38.73 -24.56 24,425 150.10 150.10 146.00 21.46 78.54
2025-06-27 151.98 1.60% 1.95% 58.22 318.32 11,754 150.00 152.00 149.10 99.31 0.69
2025-06-26 149.59 -1.06% 4.36% 43.32 -14.36 18,504 151.01 155.50 149.00 9.08 90.92
2025-06-25 151.19 1.47% 1.49% 40.22 313.54 16,165 152.95 152.95 150.70 21.78 78.22
2025-06-24 149.00 2.24% 5.09% 51.99 -11.16 4,705 155.75 155.75 148.20 10.61 89.39
2025-06-23 145.73 -2.92% 5.59% 37.47 309.16 4,962 146.15 149.00 141.11 58.57 41.43
2025-06-20 150.12 -0.88% 4.64% 41.78 -17.70 369 151.00 154.90 148.03 30.35 69.65
2025-06-19 151.45 1.58% 2.99% 48.08 317.94 16,835 155.00 155.00 150.50 21.11 78.89
2025-06-18 149.10 -1.91% 2.70% 45.93 -15.04 16,052 149.05 151.99 148.00 27.57 72.43
2025-06-17 152.00 -1.93% 2.44% 45.40 313.24 19,801 154.94 154.94 151.25 20.33 79.67
2025-06-16 154.99 4.69% 5.62% 48.29 -9.24 17,212 155.90 155.90 147.60 89.04 10.96
2025-06-13 148.04 -2.57% 4.68% 23.33 319.22 20,222 150.00 153.88 147.00 15.12 84.88
2025-06-12 151.95 -1.19% 4.53% 22.50 -23.14 3,869 151.05 157.90 151.05 13.13 86.87
2025-06-11 153.78 0.97% 3.61% 64.71 327.04 18,433 151.00 154.90 149.50 79.26 20.74
2025-06-10 152.31 0.97% 2.87% 60.35 -19.48 13,396 153.20 156.00 151.65 15.18 84.82
2025-06-05 150.85 -2.05% 3.79% 54.58 324.10 27,775 155.80 155.80 150.11 13.00 87.00
2025-06-04 154.00 -1.09% 2.84% 68.73 -22.40 19,108 155.00 155.80 151.50 58.14 41.86
2025-06-03 155.69 0.19% 1.88% 66.99 330.40 20,628 156.49 156.49 153.60 72.32 27.68
2025-06-02 155.40 -2.77% 12.08% 59.81 -19.02 12,234 159.95 164.90 147.13 46.54 53.46
2025-05-30 159.82 9.42% 10.03% 69.47 329.82 239,499 150.00 160.67 146.02 94.20 5.80
2025-05-29 146.06 -0.63% 8.21% 31.76 -10.18 37,120 150.00 156.90 145.00 8.91 91.09
2025-05-27 146.99 -1.01% 2.23% 36.13 302.30 33,885 149.94 149.94 146.67 9.79 90.21
2025-05-26 148.49 3.28% 5.56% 40.74 -8.32 28,785 152.00 152.00 144.00 56.13 43.87
2025-05-23 143.77 -1.64% 4.17% 6.86 305.30 19,484 146.50 149.00 143.03 12.39 87.61
2025-05-22 146.17 -2.12% 2.26% 6.32 -17.76 3,794 149.00 149.30 146.00 5.14 94.86
2025-05-21 149.34 -0.08% 8.90% 9.40 310.10 51,192 159.00 159.00 146.00 25.69 74.31
2025-05-20 149.46 -1.33% 11.94% 66.09 -11.42 16,684 158.00 158.00 141.15 49.32 50.68
2025-05-19 151.48 0.32% 3.33% 77.70 310.34 28,085 154.99 154.99 150.00 29.66 70.34