CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 222.26 2.00% 2.03% 31.21 168.56 3,496,553 220.10 223.69 219.25 67.79 32.21
2026-05-18 217.90 -4.17% 3.98% 9.57 275.96 3,074,000 224.01 225.99 217.35 6.37 93.63
2026-05-15 227.37 -0.07% 3.15% 30.46 159.84 3,198,271 227.55 229.00 222.00 76.71 23.29
2026-05-14 227.54 -1.04% 2.34% 69.11 294.90 2,171,756 230.00 232.10 226.80 13.96 86.04
2026-05-13 229.94 0.04% 1.70% 79.95 160.18 2,519,223 228.00 231.88 228.00 50.00 50.00
2026-05-12 229.84 -0.86% 3.19% 81.27 299.70 6,200,930 231.80 235.78 228.50 18.41 81.59
2026-05-11 231.84 0.83% 2.42% 65.05 159.98 3,278,202 228.95 232.50 227.00 88.00 12.00
2026-05-08 229.93 -2.11% 2.27% 54.29 303.70 5,009,796 230.50 233.69 228.51 27.41 72.59
2026-05-07 234.88 0.93% 2.95% 56.27 156.16 7,070,913 233.73 237.09 230.30 67.45 32.55
2026-05-06 232.72 7.76% 6.93% 54.64 313.60 17,196,634 222.00 237.38 222.00 69.70 30.30
2026-05-05 215.97 3.25% 6.08% 25.87 151.84 6,318,068 208.00 218.00 205.51 83.75 16.25
2026-05-04 209.17 1.22% 4.54% 7.99 280.10 6,457,740 210.89 216.40 207.00 23.09 76.91
2026-04-30 206.64 -5.16% 6.88% 1.06 138.24 7,936,437 215.90 216.00 202.10 32.66 67.34
2026-04-29 217.89 -3.36% 5.26% 7.10 275.04 5,253,360 226.00 227.89 216.50 12.20 87.80 20.00|14.05.2026
2026-04-28 225.47 -1.36% 1.53% 44.70 160.74 2,827,974 226.00 228.45 225.00 13.62 86.38
2026-04-27 228.59 0.16% 3.27% 61.14 290.20 3,699,011 230.50 234.95 227.50 14.63 85.37
2026-04-23 228.23 -2.48% 3.09% 64.61 166.98 2,782,143 233.40 233.50 226.51 24.61 75.39
2026-04-22 234.04 -2.30% 2.79% 81.53 289.48 4,634,600 238.00 239.65 233.15 13.69 86.31
2026-04-21 239.56 -0.09% 2.29% 71.25 178.60 6,228,671 242.01 243.45 238.00 28.62 71.38
2026-04-20 239.77 0.56% 6.41% 71.97 300.52 15,032,761 235.00 246.88 232.00 52.22 47.78
2026-04-17 238.43 4.45% 6.29% 63.92 179.02 13,606,643 230.25 241.80 227.50 76.43 23.57
2026-04-16 228.28 2.84% 2.63% 71.75 297.84 11,449,484 225.10 231.00 225.07 54.13 45.87
2026-04-15 221.97 1.50% 2.64% 66.71 158.72 6,856,960 226.90 226.90 221.06 15.58 84.42
2026-04-14 218.70 1.97% 1.14% 69.09 285.22 3,366,537 219.00 220.48 218.00 28.23 71.77
2026-04-13 214.47 -4.45% 4.18% 65.76 152.18 5,881,650 220.00 221.90 213.00 16.52 83.48
2026-04-10 224.47 0.17% 1.95% 68.53 276.76 6,554,328 225.00 227.00 222.65 41.84 58.16
2026-04-09 224.09 -1.64% 2.47% 75.25 172.18 8,698,610 225.98 226.45 221.00 56.70 43.30
2026-04-08 227.83 10.00% 3.09% 81.74 276.00 10,190,331 227.83 227.83 221.00 100.00 0.00
2026-04-07 207.12 -0.26% 2.36% 53.36 179.66 4,851,678 204.94 208.40 203.60 73.33 26.67
2026-04-06 207.65 3.27% 4.89% 46.16 234.58 8,689,659 201.09 209.25 199.50 83.59 16.41
2026-04-03 201.08 -0.06% 5.74% 28.49 180.72 6,832,475 196.00 207.25 196.00 45.16 54.84
2026-04-02 201.21 -3.96% 3.02% 36.61 221.44 4,639,788 203.99 204.00 198.02 53.34 46.66
2026-04-01 209.51 5.72% 4.31% 45.00 180.98 12,063,067 205.00 213.05 204.25 59.77 40.23
2026-03-31 198.18 0.76% 4.30% 21.69 238.04 6,638,718 197.00 203.50 195.11 36.59 63.41
2026-03-30 196.68 -3.91% 8.61% 39.85 158.32 12,435,449 202.99 203.00 186.90 60.75 39.25
2026-03-27 204.68 -2.94% 4.09% 52.70 235.04 9,022,230 207.98 209.35 201.12 43.26 56.74
2026-03-26 210.88 -4.34% 4.95% 51.50 174.32 5,094,295 219.00 219.35 209.00 18.16 81.84
2026-03-25 220.45 2.65% 2.40% 63.05 247.44 7,654,744 217.00 222.00 216.80 70.19 29.81
2026-03-24 214.76 0.43% 3.49% 50.03 193.46 5,723,725 220.00 221.00 213.54 16.35 83.65
2026-03-19 213.83 -2.53% 2.85% 41.99 236.06 5,061,334 216.49 216.49 210.50 55.59 44.41
2026-03-18 219.37 6.20% 7.79% 64.36 191.60 6,977,036 208.00 221.50 205.50 86.69 13.31
2026-03-17 206.57 2.14% 3.61% 41.48 247.14 3,162,497 204.00 207.33 200.10 89.49 10.51
2026-03-16 202.25 -3.46% 5.53% 32.94 166.00 2,014,102 210.11 211.80 200.71 13.89 86.11
2026-03-13 209.50 -0.53% 2.81% 54.87 238.50 2,830,883 209.48 212.00 206.20 56.90 43.10
2026-03-12 210.62 -1.92% 4.07% 59.57 180.50 3,524,255 210.00 216.47 208.00 30.93 69.07
2026-03-11 214.74 -2.55% 5.54% 66.90 240.74 4,188,514 224.87 224.87 213.06 14.23 85.77
2026-03-10 220.36 7.61% 4.37% 52.43 188.74 7,999,142 219.80 224.50 215.10 55.96 44.04
2026-03-09 204.77 -4.65% 10.02% 37.64 251.98 12,834,557 213.50 213.50 194.06 55.09 44.91
2026-03-06 214.75 -1.67% 4.27% 51.06 157.56 8,520,034 218.59 219.50 210.51 47.16 52.84
2026-03-05 218.40 6.95% 8.29% 49.02 271.94 14,694,443 205.07 222.00 205.00 78.82 21.18
2026-03-04 204.21 2.33% 4.79% 32.41 164.86 21,869,075 199.00 205.50 196.10 86.28 13.72
2026-03-03 199.56 2.30% 7.27% 21.43 243.56 12,292,894 195.00 205.00 191.11 60.84 39.16
2026-03-02 195.08 -10.00% 8.16% 22.63 155.56 13,764,333 195.08 211.00 195.08 0.00 100.00
2026-02-27 216.75 -1.51% 3.00% 27.05 234.60 4,604,802 217.95 220.99 214.55 34.16 65.84
2026-02-26 220.08 3.08% 7.22% 32.48 198.90 9,738,299 211.00 221.00 206.11 93.82 6.18
2026-02-25 213.51 -2.77% 4.48% 27.85 241.26 4,912,692 220.60 221.50 212.00 15.89 84.11
2026-02-24 219.59 -0.75% 3.67% 28.49 185.76 8,211,875 221.24 226.00 218.00 19.87 80.13
2026-02-23 221.25 -3.39% 6.12% 29.06 253.42 4,854,882 228.87 233.25 219.80 10.78 89.22
2026-02-20 229.02 2.36% 2.90% 26.65 189.08 6,429,530 224.90 231.00 224.50 69.54 30.46
2026-02-19 223.74 -5.54% 7.73% 14.25 268.96 7,692,389 237.00 237.00 220.00 22.00 78.00
2026-02-18 236.86 0.82% 3.35% 20.23 178.52 27,579,038 236.50 238.90 231.15 73.68 26.32
2026-02-17 234.94 1.67% 3.30% 11.25 295.20 8,118,106 232.51 237.60 230.01 64.95 35.05
2026-02-16 231.09 -2.19% 5.66% 0.00 174.68 11,761,441 237.00 241.00 228.10 23.18 76.82
2026-02-13 236.27 -0.38% 3.94% 0.00 287.50 12,912,392 234.00 238.00 228.97 80.84 19.16 20.00|27.02.2026
2026-02-12 237.17 -4.52% 7.24% 0.00 185.04 16,498,955 248.00 249.00 232.20 29.58 70.42
2026-02-11 248.39 -1.70% 3.15% 6.02 289.30 2,785,382 252.70 254.74 246.97 18.28 81.72
2026-02-10 252.68 -0.46% 2.38% 21.21 207.48 4,729,945 256.00 256.99 251.01 27.93 72.07
2026-02-09 253.84 -2.92% 7.43% 17.06 297.88 17,062,278 265.56 265.56 247.20 36.17 63.83
2026-02-06 261.47 -5.01% 6.39% 35.73 209.80 20,337,428 276.50 276.50 259.90 9.46 90.54
2026-02-04 275.26 -0.72% 2.08% 58.38 313.14 2,504,197 277.01 279.33 273.65 28.35 71.65
2026-02-03 277.26 -0.74% 2.03% 58.17 237.38 4,693,208 280.40 282.12 276.50 13.52 86.48
2026-02-02 279.32 0.71% 2.99% 56.22 317.14 5,553,735 275.15 282.00 273.80 67.32 32.68
2026-01-30 277.34 1.91% 4.24% 55.46 241.50 9,291,919 273.11 284.60 273.03 37.25 62.75
2026-01-29 272.15 -3.33% 5.06% 51.60 313.18 13,530,951 282.00 284.20 270.50 12.04 87.96
2026-01-28 281.52 2.91% 3.14% 80.64 231.12 9,438,281 275.77 283.64 275.00 75.46 24.54
2026-01-27 273.56 1.37% 3.74% 72.66 331.92 8,393,339 268.50 276.00 266.05 75.48 24.52
2026-01-26 269.85 -0.78% 2.18% 82.64 215.20 4,548,230 270.99 273.85 268.00 31.62 68.38
2026-01-23 271.97 -1.16% 2.51% 90.39 324.50 4,778,757 275.20 276.01 269.25 40.24 59.76
2026-01-22 275.15 0.52% 3.07% 99.97 219.44 8,394,693 274.46 279.00 270.70 53.61 46.39
2026-01-21 273.74 0.94% 2.61% 99.97 330.86 14,591,993 271.50 278.39 271.30 34.41 65.59
2026-01-20 271.18 2.43% 3.97% 91.24 216.62 10,697,889 269.79 272.60 262.20 86.35 13.65
2026-01-19 264.75 0.00% 2.65% 84.57 325.74 10,539,970 266.50 269.99 263.01 24.93 75.07
2026-01-16 264.76 5.95% 5.93% 74.43 203.76 24,058,939 251.51 266.00 251.10 91.68 8.32
2026-01-15 249.88 1.92% 4.06% 66.70 325.76 14,984,930 247.50 253.90 244.00 59.39 40.61
2026-01-14 245.17 2.13% 3.30% 53.84 174.00 22,568,863 240.80 247.00 239.12 76.78 23.22
2026-01-13 240.06 1.28% 2.98% 41.29 316.34 10,712,254 238.00 241.23 234.25 83.24 16.76
2026-01-12 237.02 -1.36% 1.93% 50.54 163.78 3,857,799 238.29 240.75 236.20 18.02 81.98
2026-01-09 240.29 -0.74% 2.31% 59.65 310.26 7,815,863 242.70 244.00 238.50 32.55 67.45
2026-01-08 242.07 -1.82% 3.49% 65.51 170.32 10,772,067 249.00 249.40 241.00 12.74 87.26
2026-01-07 246.55 2.59% 4.02% 84.87 313.82 16,964,989 240.80 250.48 240.80 59.40 40.60
2026-01-06 240.32 -1.15% 3.05% 81.98 179.28 18,835,697 243.96 243.97 236.76 49.38 50.62
2026-01-05 243.12 -0.35% 5.20% 96.43 301.36 12,948,732 244.40 252.50 240.01 24.90 75.10
2026-01-02 243.97 3.06% 5.39% 100.00 184.88 13,641,163 236.70 248.50 235.79 64.36 35.64
2026-01-01 236.73 0.50% 1.96% 93.81 303.06 7,236,560 235.55 239.70 235.10 35.43 64.57
2025-12-31 235.55 0.34% 2.45% 89.48 170.40 9,144,559 235.48 238.87 233.15 41.96 58.04
2025-12-30 234.76 2.19% 2.62% 82.85 300.70 9,807,967 230.79 235.62 229.61 85.69 14.31
2025-12-29 229.73 1.04% 2.13% 74.81 168.82 9,686,284 228.90 230.55 225.75 82.92 17.08
2025-12-26 227.36 2.87% 3.58% 59.35 290.64 9,526,463 221.02 228.40 220.50 86.84 13.16
2025-12-24 221.02 1.77% 2.02% 24.58 164.08 4,271,097 218.70 222.00 217.60 77.73 22.27
2025-12-23 217.17 -0.59% 1.76% 42.45 277.96 3,101,795 219.05 219.49 215.70 38.79 61.21
2025-12-22 218.46 -0.40% 1.41% 53.16 156.38 2,314,369 219.51 220.80 217.72 24.03 75.97
2025-12-19 219.33 -0.67% 2.75% 58.48 280.54 5,985,255 221.50 224.00 218.01 22.04 77.96
2025-12-18 220.81 -0.27% 1.60% 54.14 158.12 4,695,257 222.00 222.75 219.25 44.57 55.43
2025-12-17 221.40 -1.23% 2.20% 53.91 283.50 6,261,232 224.99 225.75 220.90 10.31 89.69
2025-12-16 224.15 -2.11% 3.89% 63.87 159.30 7,154,475 231.00 232.10 223.41 8.52 91.48
2025-12-15 228.98 3.95% 3.03% 84.71 289.00 18,843,356 224.01 230.79 224.01 73.30 26.70
2025-12-12 220.27 1.49% 2.94% 78.97 168.96 10,127,468 219.45 222.00 215.67 72.67 27.33
2025-12-11 217.04 0.77% 1.94% 76.07 271.58 7,201,014 220.00 220.00 215.81 29.36 70.64
2025-12-10 215.39 -1.53% 2.23% 55.51 162.50 4,677,200 218.88 219.49 214.70 14.41 85.59
2025-12-09 218.73 -0.32% 1.93% 71.08 268.28 6,840,762 221.50 222.00 217.80 22.14 77.86
2025-12-08 219.43 0.96% 1.83% 79.35 169.18 11,858,492 220.00 223.00 219.00 10.75 89.25
2025-12-05 217.34 3.19% 3.74% 82.80 269.68 19,146,182 213.48 218.90 211.00 80.25 19.75
2025-12-04 210.63 0.71% 2.62% 78.90 165.00 4,984,118 208.11 211.99 206.57 74.91 25.09
2025-12-03 209.14 0.43% 1.94% 70.71 256.26 8,112,515 209.00 209.99 206.00 78.70 21.30
2025-12-02 208.24 -2.31% 2.77% 63.19 162.02 11,028,041 213.51 213.51 207.76 8.35 91.65
2025-12-01 213.17 1.26% 3.58% 68.30 254.46 18,633,041 212.00 215.50 208.05 68.72 31.28
2025-11-28 210.52 2.48% 2.85% 69.47 171.88 17,027,874 207.30 212.40 206.51 68.08 31.92
2025-11-27 205.42 3.47% 4.01% 72.34 249.16 12,244,212 199.85 207.00 199.02 80.20 19.80
2025-11-26 198.54 0.72% 3.62% 59.27 161.68 7,589,002 196.97 200.50 193.50 72.00 28.00
2025-11-25 197.12 -1.05% 1.90% 59.51 235.40 2,999,769 200.00 200.24 196.50 16.58 83.42
2025-11-24 199.21 -1.16% 2.20% 71.94 158.84 4,937,856 200.21 202.95 198.58 14.42 85.58
2025-11-21 201.54 -1.48% 2.42% 81.88 239.58 6,926,256 202.99 205.25 200.40 23.51 76.49
2025-11-20 204.57 1.77% 2.13% 94.81 163.50 17,861,876 203.99 206.40 202.10 57.44 42.56
2025-11-19 201.02 3.95% 5.96% 72.23 245.64 21,542,517 194.25 203.45 192.00 78.78 21.22
2025-11-18 193.39 -0.62% 1.58% 66.76 156.40 3,701,196 194.55 195.75 192.70 22.62 77.38
2025-11-17 194.60 0.80% 2.53% 74.55 230.38 10,648,032 195.00 198.30 193.40 24.49 75.51
2025-11-14 193.05 2.18% 3.87% 68.40 158.82 16,062,359 189.30 196.25 188.94 56.22 43.78
2025-11-13 188.94 1.24% 1.64% 60.08 227.28 3,832,066 188.50 189.95 186.88 67.10 32.90
2025-11-12 186.62 1.61% 3.74% 48.40 150.60 10,397,642 184.99 191.45 184.54 30.10 69.90
2025-11-11 183.66 -3.13% 4.10% 38.25 222.64 7,404,040 190.48 190.50 183.00 8.80 91.20
2025-11-10 189.59 1.83% 3.09% 71.42 144.68 5,776,950 187.00 190.88 185.15 77.49 22.51
2025-11-07 186.19 1.65% 2.30% 50.39 234.50 2,832,884 183.55 187.25 183.04 74.82 25.18
2025-11-06 183.16 -0.75% 2.06% 35.80 137.88 2,613,582 185.74 186.00 182.24 24.47 75.53
2025-11-05 184.54 -0.25% 3.28% 29.28 228.44 3,768,039 187.67 189.00 183.00 25.67 74.33
2025-11-04 185.01 -1.19% 2.42% 24.10 140.64 4,273,787 187.24 187.24 182.81 49.66 50.34
2025-11-03 187.24 -0.20% 2.19% 29.75 229.38 5,430,158 189.00 191.00 186.90 8.29 91.71
2025-10-31 187.61 2.56% 2.43% 29.93 145.10 6,491,016 184.51 189.00 184.51 69.04 30.96
2025-10-30 182.92 -1.69% 3.42% 34.92 230.12 5,004,185 187.03 187.70 181.50 22.90 77.10
2025-10-29 186.07 -0.43% 2.93% 58.44 135.72 7,181,993 186.98 189.49 184.10 36.55 63.45 20.00|12.11.2025
2025-10-28 186.88 -2.25% 3.76% 51.50 236.42 4,150,514 191.45 193.00 186.00 12.57 87.43
2025-10-27 191.18 -2.00% 2.54% 64.50 137.34 4,779,337 194.95 195.50 190.66 10.74 89.26
2025-10-24 195.09 0.32% 2.56% 65.00 245.02 9,531,929 195.05 198.60 193.65 29.09 70.91
2025-10-23 194.47 -0.13% 3.28% 73.86 145.16 10,901,523 196.00 199.89 193.55 14.51 85.49
2025-10-22 194.73 3.21% 6.41% 56.15 243.78 19,304,493 188.68 198.98 187.00 64.52 35.48
2025-10-21 188.68 3.50% 2.78% 43.12 145.68 9,705,378 187.40 191.20 186.02 51.35 48.65
2025-10-17 182.30 -2.05% 2.09% 29.59 231.68 4,784,202 184.91 185.60 181.80 13.16 86.84
2025-10-16 186.12 0.80% 2.45% 31.55 132.92 6,743,646 185.25 188.10 183.60 56.00 44.00
2025-10-15 184.65 -1.99% 5.00% 23.79 239.32 13,517,917 190.00 192.88 183.70 10.35 89.65
2025-10-14 188.39 4.55% 3.72% 27.42 129.98 11,748,831 183.48 189.50 182.70 83.68 16.32
2025-10-13 180.19 -5.11% 4.78% 1.30 246.80 17,452,681 187.00 187.45 178.90 15.09 84.91
2025-10-10 189.89 -2.02% 2.38% 2.01 113.58 6,248,787 193.12 193.50 189.00 19.78 80.22
2025-10-09 193.80 -0.94% 3.16% 2.15 266.20 4,742,778 196.00 199.00 192.90 14.75 85.25
2025-10-08 195.64 -0.91% 3.46% 2.36 121.40 6,934,556 197.43 201.75 195.00 9.48 90.52
2025-10-07 197.43 -2.61% 3.52% 2.58 269.88 7,937,403 203.10 203.47 196.56 12.59 87.41
2025-10-06 202.72 0.15% 3.21% 47.59 124.98 5,939,913 201.90 203.35 197.03 90.03 9.97
2025-10-03 202.41 -0.51% 1.98% 56.42 280.46 3,969,859 203.90 206.00 202.00 10.25 89.75
2025-10-02 203.44 -0.61% 2.02% 75.56 124.36 5,626,743 205.00 206.48 202.40 25.49 74.51
2025-10-01 204.69 -1.39% 3.44% 78.00 282.52 6,827,405 208.00 209.99 203.01 24.07 75.93
2025-09-30 207.58 -0.28% 2.42% 91.04 126.86 9,116,953 208.17 211.75 206.75 16.60 83.40
2025-09-29 208.17 -0.31% 1.82% 90.77 288.30 6,828,048 209.70 209.88 206.12 54.52 45.48
2025-09-26 208.82 2.71% 4.86% 94.45 128.04 17,782,680 205.00 212.35 202.51 64.13 35.87
2025-09-25 203.31 1.39% 2.99% 79.94 289.60 19,064,352 202.92 206.00 200.01 55.09 44.91
2025-09-24 200.52 4.33% 5.72% 79.12 117.02 38,578,188 195.41 205.30 194.20 56.94 43.06
2025-09-23 192.19 -0.29% 4.29% 63.77 284.02 20,927,521 193.51 199.45 191.25 11.46 88.54
2025-09-22 192.75 0.87% 2.32% 56.77 100.36 11,690,566 191.00 193.90 189.50 73.86 26.14
2025-09-19 191.09 -0.34% 4.26% 33.42 285.14 19,520,155 192.49 197.80 189.72 16.96 83.04 25.00|21.10.2025
2025-09-18 191.74 1.22% 1.84% 47.64 97.04 7,603,706 193.49 193.49 190.00 49.86 50.14
2025-09-17 189.42 -1.34% 2.72% 46.90 286.44 8,463,293 193.26 193.90 188.76 12.84 87.16
2025-09-16 192.00 1.08% 1.66% 64.02 92.40 5,336,128 190.50 192.74 189.60 76.43 23.57
2025-09-15 189.95 0.34% 2.12% 70.08 291.60 3,542,898 189.35 191.99 188.00 48.87 51.13
2025-09-12 189.31 -0.97% 2.39% 69.22 88.30 5,890,943 192.01 192.50 188.00 29.11 70.89
2025-09-11 191.16 -2.50% 3.92% 78.12 290.32 8,635,840 197.00 197.99 190.52 8.57 91.43
2025-09-10 196.06 1.81% 4.33% 96.90 92.00 27,646,279 191.53 199.80 191.50 54.94 45.06
2025-09-09 192.58 1.09% 2.86% 96.58 300.12 14,851,437 192.45 193.99 188.60 73.84 26.16
2025-09-08 190.51 2.02% 1.92% 94.57 85.04 12,940,376 189.89 191.51 187.90 72.30 27.70
2025-09-05 186.74 3.23% 4.50% 93.22 295.98 18,214,692 181.25 189.40 181.25 67.36 32.64
2025-09-04 180.89 0.01% 1.53% 64.31 77.50 5,574,117 181.00 182.99 180.23 23.91 76.09
2025-09-03 180.88 1.30% 3.09% 64.90 284.28 11,055,445 179.00 183.50 178.00 52.36 47.64
2025-09-02 178.56 -0.31% 1.54% 38.52 77.48 4,553,947 180.50 181.00 178.25 11.27 88.73
2025-09-01 179.12 1.02% 2.26% 42.65 279.64 6,553,568 177.51 179.88 175.90 80.90 19.10
2025-08-29 177.31 -0.13% 3.10% 19.58 78.60 8,173,971 178.49 181.98 176.50 14.78 85.22
2025-08-28 177.54 0.49% 1.36% 20.22 276.02 2,453,372 177.15 178.52 176.12 59.17 40.83
2025-08-27 176.67 -1.11% 1.82% 3.41 79.06 4,235,219 179.00 179.00 175.80 27.19 72.81
2025-08-26 178.66 0.08% 1.10% 45.85 274.28 2,939,273 180.00 180.45 178.49 8.67 91.33
2025-08-25 178.52 -0.95% 1.62% 31.69 83.04 2,517,419 180.50 181.00 178.12 13.89 86.11
2025-08-22 180.24 0.06% 2.01% 27.08 274.00 7,565,917 181.20 183.10 179.50 20.56 79.44
2025-08-21 180.13 -0.37% 4.45% 22.69 86.48 12,255,013 181.01 183.85 176.01 52.55 47.45
2025-08-20 180.79 -0.03% 1.88% 30.32 273.78 4,564,827 180.84 183.28 179.90 26.33 73.67
2025-08-19 180.84 -1.45% 2.15% 28.14 87.80 5,597,497 183.88 183.99 180.11 18.81 81.19
2025-08-18 183.50 2.26% 3.65% 55.85 273.88 8,167,684 179.44 184.09 177.61 90.90 9.10
2025-08-15 179.44 -2.13% 3.54% 53.41 93.12 5,161,306 182.99 184.40 178.10 21.27 78.73
2025-08-13 183.34 -2.11% 2.69% 57.00 265.76 14,261,626 186.99 186.99 182.10 25.36 74.64
2025-08-12 187.30 -1.37% 2.91% 62.59 100.92 16,539,375 190.25 190.90 185.50 33.33 66.67
2025-08-11 189.90 0.89% 3.15% 82.10 273.68 14,489,018 188.00 190.87 185.05 83.33 16.67
2025-08-08 188.23 -0.80% 3.74% 83.52 106.12 21,967,632 190.90 193.49 186.51 24.64 75.36
2025-08-07 189.74 5.22% 6.37% 86.45 270.34 33,121,252 181.40 191.78 180.30 82.23 17.77
2025-08-06 180.33 1.49% 2.85% 73.25 109.14 9,327,089 178.75 181.64 176.60 74.01 25.99
2025-08-05 177.69 -1.27% 1.95% 71.41 251.52 8,099,690 179.02 179.95 176.50 34.49 65.51
2025-08-04 179.97 -1.00% 4.08% 79.69 103.86 15,436,821 185.00 186.30 179.00 13.29 86.71
2025-08-01 181.78 7.05% 11.18% 79.80 256.08 43,041,726 170.97 186.79 168.00 73.34 26.66
2025-07-31 169.81 2.64% 3.21% 59.30 107.48 21,087,934 170.00 173.50 168.11 31.54 68.46
2025-07-30 165.44 -0.22% 1.34% 60.10 232.14 1,888,950 166.00 166.70 164.50 42.73 57.27
2025-07-29 165.80 -1.47% 2.21% 62.20 98.74 1,823,166 168.49 168.90 165.25 15.07 84.93
2025-07-28 168.28 0.58% 1.77% 72.27 232.86 4,612,077 170.00 170.51 167.55 24.66 75.34
2025-07-25 167.31 0.57% 1.80% 70.82 103.70 3,075,713 166.03 168.18 165.21 70.71 29.29
2025-07-24 166.37 -1.06% 3.08% 54.38 230.92 3,923,893 168.30 170.90 165.80 11.18 88.82
2025-07-23 168.15 0.27% 2.84% 47.41 101.82 6,596,758 168.50 172.26 167.50 13.66 86.34
2025-07-22 167.70 2.82% 3.97% 41.05 234.48 11,239,223 163.50 169.99 163.50 64.71 35.29
2025-07-21 163.10 0.03% 2.09% 6.81 100.92 2,758,846 163.01 164.50 161.13 58.46 41.54
2025-07-18 163.05 -0.56% 1.78% 5.54 225.28 2,846,193 164.51 165.55 162.65 13.79 86.21
2025-07-17 163.96 0.30% 2.76% 5.06 100.82 9,099,762 164.44 167.24 162.75 26.95 73.05
2025-07-16 163.47 -1.21% 2.37% 0.00 227.10 4,372,638 165.40 166.30 162.45 26.49 73.51
2025-07-15 165.47 -1.95% 2.92% 12.53 99.84 4,005,017 168.76 169.81 165.00 9.77 90.23
2025-07-14 168.76 -0.69% 1.55% 13.33 231.10 2,441,870 170.15 170.75 168.15 23.46 76.54
2025-07-11 169.94 -0.01% 1.12% 39.83 106.42 3,020,038 169.99 171.50 169.60 17.89 82.11
2025-07-10 169.95 -0.57% 1.48% 50.36 233.46 2,249,403 170.92 171.60 169.10 34.00 66.00
2025-07-09 170.92 -1.01% 2.12% 53.12 106.44 2,994,146 172.67 173.60 170.00 25.56 74.44
2025-07-08 172.67 -0.48% 1.86% 56.51 235.40 5,419,141 174.05 174.95 171.75 28.75 71.25
2025-07-07 173.50 0.67% 1.69% 70.22 109.94 3,859,123 172.07 174.00 171.11 82.70 17.30
2025-07-04 172.35 -1.56% 2.71% 70.58 237.06 3,850,794 175.70 176.30 171.64 15.24 84.76
2025-07-03 175.09 1.76% 1.77% 83.46 107.64 11,545,075 173.89 175.80 172.75 76.72 23.28
2025-07-02 172.07 1.30% 1.98% 91.42 242.54 8,211,705 170.90 172.85 169.50 76.72 23.28
2025-07-01 169.86 -0.18% 1.96% 60.14 101.60 3,008,775 170.15 171.90 168.60 38.18 61.82
2025-06-30 170.17 -0.60% 2.96% 62.26 238.12 4,616,753 173.70 174.00 169.00 23.40 76.60
2025-06-27 171.20 1.93% 4.98% 62.28 102.22 11,415,124 168.11 175.90 167.55 43.71 56.29
2025-06-26 167.96 0.79% 2.37% 50.83 240.18 8,561,198 166.75 170.55 166.60 34.43 65.57
2025-06-25 166.64 -0.36% 1.99% 49.05 95.74 4,810,323 167.25 169.30 165.99 19.64 80.36
2025-06-24 167.24 9.07% 4.76% 50.24 237.54 9,849,420 163.90 168.66 161.00 81.46 18.54
2025-06-23 153.33 -6.29% 7.30% 7.43 96.94 5,839,530 161.00 162.35 151.30 18.37 81.63
2025-06-20 163.63 0.74% 2.03% 11.14 209.72 2,457,753 163.00 165.60 162.30 40.30 59.70
2025-06-19 162.42 -0.62% 4.03% 42.91 117.54 3,866,933 167.90 167.90 161.40 15.69 84.31
2025-06-18 163.44 -2.38% 3.19% 42.79 207.30 3,761,801 167.99 167.99 162.80 12.33 87.67
2025-06-17 167.42 0.11% 1.90% 47.48 119.58 4,270,851 166.90 168.80 165.65 56.19 43.81
2025-06-16 167.23 0.08% 1.55% 54.26 215.26 2,302,616 167.11 169.39 166.80 16.60 83.40
2025-06-13 167.09 -2.28% 2.95% 57.67 119.20 4,703,098 168.00 171.00 166.10 20.20 79.80
2025-06-12 170.99 -1.94% 4.29% 60.01 214.98 7,250,066 174.51 177.30 170.00 13.56 86.44
2025-06-11 174.37 5.38% 5.36% 64.58 127.00 14,506,340 168.00 177.00 168.00 70.78 29.22
2025-06-10 165.47 -0.65% 1.76% 42.50 221.74 2,153,047 167.90 167.90 165.00 16.21 83.79
2025-06-05 166.55 -1.10% 1.69% 52.67 109.20 1,899,901 168.48 168.80 166.00 19.64 80.36
2025-06-04 168.40 1.86% 2.72% 47.90 223.90 5,665,764 166.30 170.00 165.50 64.44 35.56
2025-06-03 165.33 1.19% 1.93% 31.40 112.90 2,923,919 163.50 166.15 163.00 73.97 26.03
2025-06-02 163.39 -1.78% 6.04% 13.85 217.76 7,625,394 167.75 171.20 161.45 19.90 80.10
2025-05-30 166.35 -1.04% 1.74% 28.72 109.02 3,378,953 168.26 168.89 166.00 12.11 87.89
2025-05-29 168.09 0.38% 1.94% 27.07 223.68 3,075,288 168.51 170.50 167.25 25.85 74.15
2025-05-27 167.46 1.00% 2.26% 37.31 112.50 4,091,914 166.90 169.00 165.26 58.82 41.18
2025-05-26 165.81 -1.91% 3.23% 30.04 222.42 5,383,521 167.53 168.94 163.65 40.83 59.17
2025-05-23 169.04 -0.76% 2.91% 47.68 109.20 2,998,829 170.07 171.45 166.60 50.31 49.69
2025-05-22 170.33 -2.83% 4.45% 55.95 228.88 5,966,198 176.00 176.79 169.25 14.32 85.68
2025-05-21 175.29 1.29% 2.17% 88.00 111.78 3,768,908 173.80 175.98 172.25 81.50 18.50
2025-05-20 173.05 -1.54% 2.78% 91.38 238.80 3,476,404 176.00 177.00 172.21 17.54 82.46
2025-05-19 175.75 1.95% 3.12% 98.11 107.30 8,304,279 174.40 177.99 172.60 58.44 41.56