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 40.01 -4.94% 14.88% 13.99 29.88 21,071 45.95 45.95 40.00 0.17 99.83
2026-05-18 42.09 -2.50% 2.40% 32.89 50.14 1,792 43.05 43.05 42.04 4.97 95.03
2026-05-15 43.17 -0.35% 7.00% 50.34 34.04 5,128 46.00 46.00 42.99 5.99 94.01
2026-05-14 43.32 -2.30% 9.88% 35.68 52.30 1,271 47.49 47.49 43.22 2.36 97.64
2026-05-13 44.34 0.34% 7.85% 62.53 34.34 2,976 45.90 45.90 42.56 53.29 46.71
2026-05-12 44.19 -0.63% 3.31% 72.18 54.34 4,711 44.50 45.00 43.56 43.75 56.25
2026-05-11 44.47 1.37% 12.21% 55.37 34.04 5,505 46.59 46.59 41.52 58.18 41.82
2026-05-08 43.87 1.13% 14.39% 39.76 54.90 4,961 46.97 46.97 41.06 47.55 52.45
2026-05-07 43.38 0.53% 5.30% 33.76 32.84 12,827 43.15 44.89 42.63 33.19 66.81
2026-05-06 43.15 -3.03% 10.98% 27.82 53.92 22,394 46.90 46.90 42.26 19.18 80.82
2026-05-05 44.50 2.89% 13.72% 28.33 32.38 3,561 46.99 46.99 41.32 56.08 43.92
2026-05-04 43.25 3.99% 4.61% 29.57 56.62 4,110 44.46 44.46 42.50 38.27 61.73
2026-04-30 41.59 -4.72% 16.55% 27.06 29.88 3,336 47.90 47.90 41.10 7.19 92.81
2026-04-29 43.65 -4.57% 14.01% 27.35 53.30 8,320 45.50 48.75 42.76 14.86 85.14
2026-04-28 45.74 -1.42% 1.73% 47.13 34.00 5,527 46.46 46.46 45.67 8.87 91.13
2026-04-27 46.40 -2.91% 6.41% 63.71 57.48 8,017 48.95 48.95 46.00 13.56 86.44
2026-04-23 47.79 -2.37% 4.41% 74.38 35.32 1,772 49.49 49.49 47.40 18.68 81.32
2026-04-22 48.95 3.01% 4.48% 83.52 60.26 823 47.50 49.42 47.30 77.89 22.11
2026-04-21 47.52 2.81% 2.87% 74.58 37.64 4,821 48.79 48.79 47.43 6.62 93.38
2026-04-20 46.22 -4.05% 9.19% 73.41 57.40 11,663 48.01 49.92 45.72 11.90 88.10
2026-04-17 48.17 4.04% 8.29% 79.18 35.04 44,849 49.76 50.92 47.02 29.49 70.51
2026-04-16 46.30 7.67% 12.59% 79.20 61.30 18,197 44.36 47.30 42.01 81.10 18.90
2026-04-15 43.00 2.70% 3.47% 72.75 31.30 24,917 43.04 44.49 43.00 0.00 100.00
2026-04-14 41.87 2.07% 5.78% 57.94 54.70 9,517 42.00 43.90 41.50 15.41 84.59
2026-04-13 41.02 -2.22% 2.41% 37.31 29.04 6,045 41.98 41.99 41.00 2.02 97.98
2026-04-10 41.95 1.94% 2.29% 35.12 53.00 11,768 41.90 42.00 41.06 94.68 5.32
2026-04-09 41.15 -2.74% 2.39% 27.83 30.90 7,547 41.02 42.00 41.02 13.26 86.74
2026-04-08 42.31 4.65% 8.39% 30.97 51.40 77,827 42.00 43.91 40.51 52.94 47.06
2026-04-07 40.43 2.33% 2.48% 10.03 33.22 1,275 40.98 40.99 40.00 43.45 56.55
2026-04-06 39.51 -2.80% 6.23% 15.82 47.64 24,449 40.06 40.90 38.50 42.08 57.92
2026-04-03 40.65 -6.49% 8.75% 15.91 31.38 13,414 43.50 43.50 40.00 18.57 81.43
2026-04-02 43.47 -3.40% 4.88% 21.35 49.92 3,294 45.00 45.10 43.00 22.37 77.63
2026-04-01 45.00 -1.34% 10.09% 21.38 37.02 8,415 47.90 47.90 43.51 33.94 66.06
2026-03-31 45.61 -0.31% 12.42% 53.94 52.98 16,461 47.98 47.98 42.68 55.28 44.72
2026-03-30 45.75 -4.21% 10.96% 66.96 38.24 1,920 46.00 47.77 43.05 57.19 42.81
2026-03-27 47.76 3.35% 16.59% 72.73 53.26 5,174 48.75 48.98 42.01 82.49 17.51
2026-03-26 46.21 -2.28% 6.52% 72.07 42.26 2,664 48.00 49.00 46.00 6.98 93.02
2026-03-25 47.29 -0.71% 3.87% 74.56 50.16 32,883 46.21 48.00 46.21 60.34 39.66
2026-03-24 47.63 -3.09% 12.81% 76.56 44.42 46,185 50.89 50.89 45.11 43.60 56.40
2026-03-19 49.15 9.86% 8.27% 76.50 50.84 46,409 49.21 49.21 45.45 98.40 1.60
2026-03-18 44.74 10.01% 10.28% 74.89 47.46 132,515 44.19 44.74 40.57 100.00 0.00
2026-03-17 40.67 -1.98% 20.14% 41.91 42.02 802 44.86 44.86 37.34 44.26 55.74
2026-03-16 41.49 3.03% 12.79% 43.27 39.32 56,063 39.00 43.99 39.00 49.90 50.10
2026-03-13 40.27 -1.54% 9.41% 51.05 43.66 9,508 40.48 41.98 38.37 52.63 47.37
2026-03-12 40.90 0.00% 3.42% 53.66 36.88 406 41.38 41.38 40.01 65.02 34.98
2026-03-11 40.90 -3.61% 8.05% 51.56 44.92 52,489 43.24 43.24 40.02 27.33 72.67
2026-03-10 42.43 9.27% 5.43% 41.84 36.88 4,589 42.71 42.71 40.51 87.27 12.73
2026-03-09 38.83 -8.70% 4.73% 30.34 47.98 10,753 40.10 40.10 38.29 29.83 70.17
2026-03-06 42.53 -1.07% 3.46% 47.40 29.68 13,290 43.00 43.97 42.50 2.04 97.96
2026-03-05 42.99 7.48% 10.14% 47.40 55.38 11,345 40.00 44.00 39.95 75.06 24.94
2026-03-04 40.00 0.00% 13.36% 17.67 30.60 3,391 38.00 41.99 37.04 59.81 40.19
2026-03-03 40.00 -1.23% 10.24% 14.50 49.40 5,619 37.00 40.79 37.00 79.16 20.84
2026-03-02 40.50 -10.00% 11.11% 14.03 30.60 6,818 41.00 45.00 40.50 0.00 100.00
2026-02-27 45.00 2.27% 1.12% 21.35 50.40 5,396 44.99 45.00 44.50 100.00 0.00
2026-02-26 44.00 2.16% 4.65% 18.10 39.60 1,091 45.00 45.00 43.00 50.05 49.95
2026-02-25 43.07 -1.06% 5.79% 7.40 48.40 4,068 45.49 45.49 43.00 2.80 97.20
2026-02-24 43.53 -7.50% 8.76% 7.26 37.74 14,324 46.06 46.06 42.35 31.81 68.19
2026-02-23 47.06 -4.83% 4.72% 8.29 49.32 2,300 49.00 49.00 46.79 12.22 87.78
2026-02-20 49.45 -1.88% 8.27% 8.91 44.80 990 51.97 51.97 48.00 36.57 63.43
2026-02-19 50.40 0.12% 9.77% 9.86 54.10 13,786 53.80 53.80 49.01 29.02 70.98
2026-02-18 50.34 1.27% 6.97% 7.88 46.70 3,157 51.90 51.90 48.52 53.85 46.15
2026-02-17 49.71 -2.55% 8.24% 0.54 53.98 5,643 51.99 51.99 48.03 42.42 57.58
2026-02-16 51.01 -1.26% 5.84% 0.55 45.44 10,226 53.98 53.98 51.00 0.33 99.67
2026-02-13 51.66 -4.33% 7.82% 3.24 56.58 37,557 54.99 54.99 51.00 16.54 83.46
2026-02-12 54.00 -3.24% 5.75% 7.66 46.74 24,540 55.53 56.84 53.75 8.09 91.91
2026-02-11 55.81 -0.37% 4.53% 17.47 61.26 77,330 55.00 57.49 55.00 32.53 67.47
2026-02-10 56.02 -1.86% 2.66% 17.06 50.36 32,220 56.01 57.49 56.00 1.34 98.66
2026-02-09 57.08 0.07% 4.33% 19.39 61.68 6,155 57.00 59.47 57.00 3.23 96.77
2026-02-06 57.04 -1.96% 3.30% 13.82 52.48 11,623 58.88 58.88 57.00 2.13 97.87
2026-02-04 58.18 0.31% 4.33% 34.19 61.60 9,831 60.00 60.00 57.51 26.90 73.10
2026-02-03 58.00 0.22% 4.14% 22.39 54.76 15,743 59.88 59.88 57.50 21.01 78.99
2026-02-02 57.87 0.28% 1.56% 29.92 61.24 9,146 57.99 57.99 57.10 86.52 13.48
2026-01-30 57.71 -0.48% 3.82% 24.23 54.50 12,590 57.57 59.18 57.00 32.57 67.43
2026-01-29 57.99 -1.19% 5.16% 23.63 60.92 42,419 60.89 60.89 57.90 3.01 96.99
2026-01-28 58.69 -1.36% 2.14% 26.39 55.06 13,191 59.50 59.75 58.50 15.20 84.80
2026-01-27 59.50 0.78% 2.97% 40.26 62.32 11,500 59.00 59.90 58.17 76.88 23.12
2026-01-26 59.04 -1.35% 1.68% 31.09 56.68 64,303 60.00 60.00 59.01 3.03 96.97
2026-01-23 59.85 0.83% 4.26% 29.75 61.40 65,690 60.37 61.00 58.51 53.81 46.19
2026-01-22 59.36 -0.62% 2.39% 11.68 58.30 20,000 60.37 60.37 58.96 28.37 71.63
2026-01-21 59.73 -0.63% 1.46% 11.56 60.42 44,994 60.00 60.37 59.50 26.44 73.56
2026-01-20 60.11 -0.46% 1.62% 21.55 59.04 66,551 60.51 60.99 60.02 9.28 90.72
2026-01-19 60.39 0.48% 1.65% 32.17 61.18 40,100 60.10 60.99 60.00 39.39 60.61
2026-01-16 60.10 0.08% 3.81% 23.16 59.60 27,248 61.79 61.79 59.52 25.55 74.45
2026-01-15 60.05 -1.53% 3.75% 23.72 60.60 98,993 60.06 61.75 59.52 23.77 76.23
2026-01-14 60.98 -0.99% 2.55% 65.48 59.50 84,536 61.60 62.04 60.50 31.17 68.83
2026-01-13 61.59 -0.65% 3.33% 79.71 62.46 28,292 61.50 62.10 60.10 74.50 25.50
2026-01-12 61.99 0.44% 3.59% 90.53 60.72 158,659 62.00 63.50 61.30 31.36 68.64
2026-01-09 61.72 0.50% 8.57% 62.26 63.26 204,265 62.35 66.35 61.11 11.64 88.36
2026-01-08 61.41 -0.24% 10.86% 48.94 60.18 18,434,694 61.40 67.35 60.75 10.00 90.00
2026-01-07 61.56 0.11% 3.33% 47.79 62.64 280,965 62.00 62.00 60.00 78.00 22.00
2026-01-06 61.49 2.59% 6.90% 38.85 60.48 378,068 59.00 62.00 58.00 87.25 12.75
2026-01-05 59.94 -0.02% 3.74% 26.06 62.50 221,203 59.03 60.73 58.54 63.93 36.07
2026-01-02 59.95 -0.12% 1.87% 24.02 57.38 103,633 60.00 60.40 59.29 59.46 40.54
2026-01-01 60.02 -1.54% 3.29% 23.31 62.52 90,915 60.10 61.46 59.50 26.53 73.47
2025-12-31 60.96 -0.85% 3.83% 29.45 57.52 100,485 62.30 62.30 60.00 41.74 58.26
2025-12-30 61.48 -0.37% 1.56% 27.92 64.40 56,771 61.45 61.95 61.00 50.53 49.47
2025-12-29 61.71 -1.07% 2.98% 48.97 58.56 302,121 62.90 62.97 61.15 30.77 69.23
2025-12-26 62.38 1.40% 3.13% 64.03 64.86 340,735 61.65 62.52 60.62 92.63 7.37
2025-12-24 61.52 -0.47% 3.08% 70.14 59.90 208,105 60.15 62.00 60.15 74.05 25.95
2025-12-23 61.81 -0.29% 3.83% 73.29 63.14 222,327 62.30 62.30 60.00 78.70 21.30
2025-12-22 61.99 -0.27% 3.22% 80.89 60.48 123,614 63.48 63.48 61.50 24.75 75.25
2025-12-19 62.16 -1.08% 4.47% 45.17 63.50 978,320 63.11 64.00 61.26 32.85 67.15
2025-12-18 62.84 1.70% 3.96% 60.64 60.82 1,387,475 62.30 64.28 61.83 41.22 58.78
2025-12-17 61.79 0.72% 3.78% 50.00 64.86 1,938,596 61.50 63.10 60.80 43.04 56.96
2025-12-16 61.35 2.70% 4.52% 48.03 58.72 1,662,448 59.74 61.77 59.10 84.27 15.73
2025-12-15 59.74 -0.17% 3.96% 41.34 63.98 1,379,402 60.40 60.40 58.10 71.30 28.70
2025-12-12 59.84 1.56% 6.00% 33.81 55.50 1,532,961 59.99 60.95 57.50 67.83 32.17
2025-12-11 58.92 -6.51% 19.52% 24.87 64.18 180,077,293 62.55 69.32 58.00 8.13 91.87
2025-12-10 63.02 4.04% 6.40% 33.33 53.66 18,377 62.40 64.00 60.15 74.54 25.46
2025-12-09 60.57 -1.97% 5.85% 31.84 72.38 16,348 61.01 62.98 59.50 30.75 69.25
2025-12-08 61.79 0.05% 7.31% 29.08 48.76 26,315 63.85 63.85 59.50 52.64 47.36
2025-12-05 61.76 0.68% 6.27% 34.42 74.82 11,576 61.78 63.23 59.50 60.59 39.41
2025-12-04 61.34 -3.40% 8.14% 26.73 48.70 41,676 63.04 64.00 59.18 44.81 55.19
2025-12-03 63.50 -1.98% 7.95% 28.94 73.98 8,607 64.77 64.78 60.01 73.16 26.84
2025-12-02 64.78 -1.73% 6.12% 31.84 53.02 4,819 66.98 66.98 63.12 43.00 57.00
2025-12-01 65.92 3.55% 4.67% 39.23 76.54 13,400 63.70 65.94 63.00 99.32 0.68
2025-11-28 63.66 -3.09% 15.02% 19.79 55.30 35,159 68.00 68.00 59.12 51.12 48.88
2025-11-27 65.69 1.22% 2.43% 26.76 72.02 12,066 64.90 66.48 64.90 50.00 50.00
2025-11-26 64.90 -2.63% 10.06% 36.59 59.36 24,787 68.79 68.79 62.50 38.16 61.84
2025-11-25 66.65 -1.90% 6.14% 60.63 70.44 18,291 68.99 68.99 65.00 41.35 58.65
2025-11-24 67.94 -0.47% 3.31% 83.29 62.86 177,920 69.01 69.99 67.75 8.48 91.52
2025-11-21 68.26 0.63% 10.32% 91.91 73.02 84,321 70.65 74.61 67.63 9.03 90.97
2025-11-20 67.83 0.16% 5.38% 72.94 63.50 21,561 67.89 68.50 65.00 80.86 19.14
2025-11-19 67.72 -0.41% 3.30% 46.73 72.16 6,554 68.00 68.90 66.70 46.37 53.63
2025-11-18 68.00 2.35% 3.05% 61.33 63.28 7,228 68.99 68.99 66.95 51.47 48.53
2025-11-17 66.44 1.23% 5.55% 55.90 72.72 3,713 68.79 68.79 65.17 35.09 64.91
2025-11-14 65.63 0.12% 12.67% 64.55 60.16 10,735 65.16 67.94 60.30 69.76 30.24
2025-11-13 65.55 0.29% 3.67% 72.78 71.10 2,422 67.78 67.78 65.38 7.10 92.90
2025-11-12 65.36 -1.12% 6.86% 58.71 60.00 1,254 65.77 68.39 64.00 30.94 69.06
2025-11-11 66.10 -2.92% 5.38% 67.68 70.72 7,989 68.10 68.50 65.00 31.43 68.57
2025-11-10 68.09 2.55% 2.24% 78.04 61.48 36,721 67.00 68.50 67.00 72.67 27.33
2025-11-07 66.40 1.05% 4.62% 66.39 74.70 3,854 67.50 68.00 65.00 46.68 53.32
2025-11-06 65.71 3.66% 19.18% 65.73 58.10 41,850 58.51 69.73 58.51 64.17 35.83
2025-11-05 63.39 3.95% 10.26% 30.76 73.32 913 58.02 63.97 58.02 90.25 9.75
2025-11-04 60.98 -3.59% 5.48% 13.81 53.46 4,859 63.30 63.30 60.01 29.49 70.51
2025-11-03 63.25 2.95% 10.31% 10.23 68.50 8,446 63.98 63.98 58.00 87.79 12.21
2025-10-31 61.44 -0.39% 4.97% 8.35 58.00 3,071 60.02 63.00 60.02 47.64 52.36
2025-10-30 61.68 -1.83% 8.03% 7.55 64.88 5,933 64.98 64.98 60.15 31.67 68.33
2025-10-29 62.83 0.77% 2.40% 7.02 58.48 5,526 63.49 63.49 62.00 55.70 44.30
2025-10-28 62.35 -9.99% 15.34% 4.46 67.18 50,464 71.89 71.90 62.34 0.11 99.89
2025-10-27 69.27 -5.08% 9.86% 5.76 57.52 7,823 73.00 74.73 68.02 18.62 81.38
2025-10-24 72.98 -9.96% 17.56% 5.99 81.02 58,964 85.76 85.76 72.95 0.23 99.77
2025-10-23 81.05 1.69% 7.96% 9.27 64.94 11,822 85.85 85.85 79.52 24.17 75.83
2025-10-22 79.70 -3.12% 5.99% 9.64 97.16 10,904 82.00 82.99 78.30 29.85 70.15
2025-10-21 82.27 -3.50% 7.32% 32.08 62.24 25,539 88.00 88.00 82.00 4.50 95.50
2025-10-17 85.25 -5.16% 12.19% 37.43 102.30 48,670 94.40 94.40 84.14 10.82 89.18
2025-10-16 89.89 -0.14% 16.49% 43.10 68.20 194,768 89.02 99.02 85.00 34.88 65.12
2025-10-15 90.02 -3.02% 6.16% 41.67 111.58 5,290 92.00 94.49 89.01 18.43 81.57
2025-10-14 92.82 -0.11% 6.73% 54.41 68.46 970 94.99 94.99 89.00 63.81 36.19
2025-10-13 92.92 1.54% 8.97% 46.38 117.18 7,858 95.89 95.89 88.00 62.36 37.64
2025-10-10 91.51 4.12% 9.66% 38.38 68.66 6,321 89.89 96.50 88.00 41.29 58.71
2025-10-09 87.89 -0.83% 2.29% 22.28 114.36 8,924 88.00 88.99 87.00 44.72 55.28
2025-10-08 88.63 -3.14% 3.80% 21.82 61.42 6,499 90.01 91.49 88.14 14.63 85.37
2025-10-07 91.50 -0.58% 4.77% 23.60 115.84 8,044 94.50 94.50 90.20 30.23 69.77
2025-10-06 92.03 0.03% 4.34% 37.37 67.16 5,627 92.00 95.99 92.00 0.75 99.25
2025-10-03 92.00 -1.82% 7.54% 32.40 116.90 12,960 96.79 96.79 90.00 29.45 70.55
2025-10-02 93.71 -0.01% 3.62% 28.66 67.10 4,341 96.90 96.94 93.55 4.72 95.28
2025-10-01 93.72 1.79% 8.88% 24.53 120.32 5,697 92.08 97.99 90.00 46.55 53.45
2025-09-30 92.07 -0.97% 5.87% 10.66 67.12 10,551 92.01 97.40 92.00 1.30 98.70
2025-09-29 92.97 -2.40% 8.14% 11.31 117.02 14,948 99.49 99.49 92.00 12.95 87.05
2025-09-26 95.26 1.33% 11.64% 11.84 68.92 6,927 94.02 101.98 91.35 36.78 63.22
2025-09-25 94.01 -1.20% 5.37% 0.00 121.60 18,222 97.99 97.99 93.00 20.24 79.76
2025-09-24 95.15 -2.94% 4.21% 5.51 66.42 13,978 99.00 99.00 95.00 3.75 96.25
2025-09-23 98.03 -1.71% 2.04% 5.74 123.88 12,578 99.00 99.80 97.80 11.50 88.50
2025-09-22 99.74 -1.54% 2.32% 7.22 72.18 18,341 100.01 100.99 98.70 45.42 54.58
2025-09-19 101.30 -0.22% 2.83% 8.41 127.30 7,950 102.00 102.98 100.15 40.64 59.36
2025-09-18 101.52 -1.74% 2.97% 19.71 75.30 5,395 103.32 104.00 101.00 17.33 82.67
2025-09-17 103.32 -1.21% 5.68% 22.21 127.74 13,652 102.20 108.00 102.20 19.31 80.69
2025-09-16 104.59 0.53% 6.79% 34.46 78.90 27,192 105.00 109.99 103.00 22.75 77.25
2025-09-15 104.04 -2.33% 3.85% 18.77 130.28 8,375 106.53 107.48 103.50 13.56 86.44
2025-09-12 106.52 0.02% 4.74% 26.19 77.80 4,571 107.00 107.88 103.00 72.13 27.87
2025-09-11 106.50 -0.41% 2.52% 27.08 135.24 11,591 106.05 108.72 106.05 16.86 83.14
2025-09-10 106.94 0.85% 3.71% 12.53 77.76 8,960 107.99 108.90 105.00 49.74 50.26
2025-09-09 106.04 -0.90% 4.73% 3.40 136.12 2,827 109.97 109.97 105.00 20.94 79.06
2025-09-08 107.00 0.54% 5.07% 3.24 75.96 10,424 107.10 112.00 106.60 7.41 92.59
2025-09-05 106.43 -2.36% 4.76% 0.70 138.04 18,449 109.00 110.00 105.00 28.60 71.40
2025-09-04 109.00 -0.21% 1.61% 0.73 74.82 1,744 110.00 110.00 108.26 42.55 57.45
2025-09-03 109.23 0.08% 8.10% 3.14 143.18 13,902 109.27 115.94 107.25 22.79 77.21
2025-09-02 109.14 -6.13% 9.65% 2.50 75.28 32,200 116.27 116.50 106.25 28.20 71.80
2025-09-01 116.27 -6.33% 19.75% 8.19 143.00 27,546 124.20 135.99 113.56 12.08 87.92
2025-08-29 124.13 -1.55% 3.20% 14.13 89.54 3,378 127.99 127.99 124.02 2.78 97.22
2025-08-28 126.08 0.04% 1.58% 10.79 158.72 2,295 127.99 127.99 126.00 4.01 95.99
2025-08-27 126.03 -1.47% 1.58% 8.21 93.44 2,505 127.85 128.00 126.01 1.00 99.00
2025-08-26 127.91 0.37% 3.11% 7.81 158.62 4,465 128.90 128.90 125.01 74.56 25.44
2025-08-25 127.44 -1.10% 3.16% 4.29 97.20 5,166 126.01 129.99 126.01 35.93 64.07
2025-08-22 128.86 0.51% 6.25% 28.27 157.68 9,022 128.35 136.00 128.00 10.75 89.25
2025-08-21 128.21 -1.43% 6.35% 22.59 100.04 5,405 131.01 134.00 126.00 27.62 72.38
2025-08-20 130.07 -3.35% 20.20% 24.25 156.38 24,098 131.11 148.04 123.16 27.77 72.23
2025-08-19 134.58 -2.08% 8.63% 41.30 103.76 5,315 143.95 143.95 132.51 18.10 81.90
2025-08-18 137.44 -1.84% 7.82% 38.87 165.40 3,443 133.56 144.00 133.56 37.18 62.82
2025-08-15 140.01 -0.90% 11.43% 39.39 109.48 938 141.28 148.49 133.26 44.35 55.65
2025-08-13 141.28 3.29% 6.63% 57.08 170.54 9,036 136.00 145.00 135.99 58.71 41.29
2025-08-12 136.78 -1.69% 2.86% 28.01 112.02 2,456 139.15 140.00 136.11 17.22 82.78
2025-08-11 139.13 -0.36% 6.99% 29.11 161.54 3,516 144.98 144.99 135.52 38.11 61.89
2025-08-08 139.63 1.62% 8.74% 32.31 116.72 24,836 149.98 151.15 139.00 5.19 94.81
2025-08-07 137.41 -2.75% 5.85% 30.23 162.54 6,739 141.00 143.95 136.00 17.73 82.27
2025-08-06 141.29 -1.63% 7.20% 32.16 112.28 3,197 146.88 146.88 137.02 43.29 56.71
2025-08-05 143.63 3.86% 3.76% 40.55 170.30 619 148.49 148.49 143.11 9.69 90.31
2025-08-04 138.29 -6.97% 9.12% 23.06 116.96 5,093 147.80 149.49 137.00 10.33 89.67
2025-08-01 148.65 -0.89% 1.34% 67.45 159.62 1,209 149.75 149.99 148.00 32.67 67.33
2025-07-31 149.98 0.66% 4.32% 37.45 137.68 12,882 148.99 151.79 145.51 71.18 28.82
2025-07-30 148.99 0.97% 12.18% 30.23 162.28 20,814 147.61 151.44 135.00 85.10 14.90
2025-07-29 147.56 -1.56% 3.69% 20.90 135.70 1,806 152.95 152.95 147.50 1.11 98.89
2025-07-28 149.90 1.22% 4.27% 34.94 159.42 5,690 154.90 154.90 148.56 21.14 78.86
2025-07-25 148.09 -0.05% 7.95% 31.75 140.38 920 156.53 156.53 145.00 26.85 73.15
2025-07-24 148.17 2.45% 5.58% 29.09 155.80 8,740 144.70 152.70 144.63 43.87 56.13
2025-07-23 144.63 -6.80% 9.86% 17.13 140.54 11,898 155.19 155.19 141.26 24.19 75.81
2025-07-22 155.19 -1.69% 4.13% 24.65 148.72 1,978 152.21 158.50 152.21 47.37 52.63
2025-07-21 157.86 -2.83% 9.18% 26.97 161.66 1,952 162.00 163.95 150.17 55.79 44.21
2025-07-18 162.46 2.70% 13.20% 29.71 154.06 2,357 164.00 169.85 150.05 62.66 37.34
2025-07-17 158.19 0.33% 7.10% 4.37 170.86 849 155.01 166.00 155.00 28.98 71.02
2025-07-16 157.67 -1.55% 6.82% 0.00 145.52 1,698 159.01 165.80 155.21 23.20 76.80
2025-07-15 160.15 -1.75% 4.19% 0.00 169.82 1,818 166.70 166.70 160.00 2.26 97.74
2025-07-14 163.01 -1.23% 9.46% 7.22 150.48 1,786 165.00 169.78 155.11 53.86 46.14
2025-07-11 165.04 -0.60% 3.03% 41.81 175.54 6,141 170.00 170.00 165.00 0.80 99.20
2025-07-10 166.04 -1.75% 8.12% 26.93 154.54 3,291 173.00 173.00 160.01 46.43 53.57
2025-07-09 169.00 -0.03% 3.47% 49.58 177.54 3,183 174.60 174.60 168.75 4.27 95.73
2025-07-08 169.05 -0.03% 5.05% 70.12 160.46 4,199 169.00 173.49 165.15 46.77 53.23
2025-07-07 169.10 -1.91% 2.37% 75.66 177.64 4,345 172.90 173.00 169.00 2.51 97.49
2025-07-04 172.39 0.43% 5.92% 69.93 160.56 1,351 178.00 178.00 168.05 43.60 56.40
2025-07-03 171.66 2.72% 11.80% 66.15 184.22 59,665 171.00 180.00 161.00 56.10 43.90
2025-07-02 167.11 -4.56% 12.11% 61.33 159.10 31,265 175.50 185.00 165.01 10.50 89.50
2025-07-01 175.09 3.49% 8.89% 51.77 175.12 62,420 175.49 186.11 170.91 27.50 72.50
2025-06-30 169.19 10.00% 5.76% 33.69 175.06 49,353 160.01 169.19 159.98 100.00 0.00
2025-06-27 153.81 5.83% 22.22% 11.03 163.32 228,956 151.00 159.87 130.81 79.15 20.85
2025-06-26 145.34 -4.65% 9.82% 0.00 144.30 19,253 152.42 156.50 142.51 20.23 79.77
2025-06-25 152.42 -1.61% 11.19% 0.00 146.38 10,543 159.00 159.00 143.00 58.87 41.13
2025-06-24 154.91 -0.78% 17.01% 0.00 158.46 20,659 164.99 164.99 141.00 57.98 42.02
2025-06-23 156.12 -9.79% 22.23% 11.19 151.36 170,176 155.75 190.37 155.75 1.07 98.93
2025-06-20 173.06 -10.00% 22.21% 26.07 160.88 48,391 177.00 211.50 173.06 0.00 100.00
2025-06-19 192.29 -10.00% 0.00% 39.25 185.24 3,877 192.29 192.29 192.29 0.00 100.00
2025-06-18 213.65 -10.00% 0.00% 51.94 199.34 2,798 213.65 213.65 213.65 0.00 100.00
2025-06-17 237.39 -10.00% 0.00% 65.28 227.96 2,920 237.39 237.39 237.39 0.00 100.00
2025-06-16 263.77 -10.00% 12.97% 80.61 246.82 14,218 293.08 297.99 263.77 0.00 100.00
2025-06-13 293.08 6.25% 18.64% 100.00 280.72 83,859 284.90 299.00 252.02 87.40 12.60
2025-06-12 275.83 10.00% 0.00% 100.00 305.44 21,874 275.83 275.83 275.83 0.00 100.00
2025-06-11 250.75 10.00% 0.00% 100.00 246.22 1,469 250.75 250.75 250.75 0.00 100.00
2025-06-10 227.95 10.00% 0.00% 100.00 255.28 53,741 227.95 227.95 227.95 0.00 100.00
2025-06-05 207.23 10.00% 0.00% 100.00 200.62 24,068 207.23 207.23 207.23 0.00 100.00
2025-06-04 188.39 10.00% 4.03% 93.08 213.84 39,554 187.86 188.39 181.10 100.00 0.00
2025-06-03 171.26 10.00% 15.72% 91.77 162.94 28,219 171.25 171.26 148.00 100.00 0.00
2025-06-02 155.69 10.00% 3.11% 88.98 179.58 31,671 155.69 155.69 151.00 100.00 0.00
2025-05-30 141.54 10.00% 8.88% 84.06 131.80 108,236 130.00 141.54 130.00 100.00 0.00
2025-05-29 128.67 0.02% 20.20% 73.50 151.28 92,419 130.00 139.69 116.21 53.07 46.93
2025-05-27 128.64 6.77% 9.32% 79.47 106.06 3,638 127.99 129.00 118.00 96.73 3.27
2025-05-26 120.48 -4.02% 8.62% 69.28 151.22 333 125.99 126.00 116.00 44.74 55.26
2025-05-23 125.53 4.60% 6.72% 64.06 89.74 5,197 125.89 127.00 119.00 81.62 18.38
2025-05-22 120.01 0.04% 12.77% 47.88 161.32 23,515 115.01 121.90 108.10 86.30 13.70
2025-05-21 119.96 0.00% 8.26% 47.67 78.70 66 115.00 124.50 115.00 51.52 48.48
2025-05-20 119.96 0.21% 6.19% 58.83 161.22 5,067 120.00 120.00 113.01 99.43 0.57
2025-05-19 119.71 4.88% 2.13% 36.13 78.70 7,339 120.00 120.00 117.50 88.40 11.60