CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 141.03 1.59% 5.04% 16.10 170.92 7,214 140.00 145.99 138.99 29.14 70.86
2026-05-18 138.82 -0.98% 6.16% 4.00 111.14 5,859 144.48 144.48 136.10 32.46 67.54
2026-05-15 140.20 -0.16% 2.84% 17.43 166.50 7,785 143.79 143.98 140.00 5.02 94.98
2026-05-14 140.42 -1.47% 2.86% 33.69 113.90 16,161 143.99 144.00 140.00 10.50 89.50
2026-05-13 142.52 -3.05% 10.04% 45.12 166.94 43,152 150.00 151.87 138.01 32.54 67.46
2026-05-12 147.01 -1.62% 3.33% 72.43 118.10 17,994 151.89 151.89 147.00 0.21 99.79
2026-05-11 149.43 -0.61% 3.24% 71.14 175.92 9,498 150.00 152.45 147.66 36.96 63.04
2026-05-08 150.34 0.32% 4.12% 51.78 122.94 6,248 148.21 151.00 145.02 88.96 11.04
2026-05-07 149.86 1.12% 1.66% 49.40 177.74 10,140 148.10 150.49 148.03 74.39 25.61
2026-05-06 148.20 2.00% 2.54% 44.02 121.98 14,811 146.99 148.99 145.30 78.59 21.41
2026-05-05 145.30 0.97% 2.81% 29.56 174.42 10,773 142.01 146.00 142.01 82.46 17.54
2026-05-04 143.91 1.64% 5.34% 18.26 116.18 7,584 145.00 149.80 142.21 22.40 77.60
2026-04-30 141.59 -1.83% 6.52% 21.41 171.64 10,239 145.99 145.99 137.05 50.79 49.21
2026-04-29 144.23 -3.68% 5.99% 21.52 111.54 37,857 149.00 149.99 141.51 32.08 67.92
2026-04-28 149.74 -0.21% 1.00% 52.32 176.92 1,149 149.50 151.00 149.50 16.01 83.99
2026-04-27 150.06 0.03% 1.95% 56.23 122.56 8,031 151.90 151.90 149.00 36.55 63.45
2026-04-23 150.01 -0.33% 2.33% 64.80 177.56 6,771 150.20 153.49 150.00 0.28 99.72
2026-04-22 150.50 -1.08% 2.65% 74.00 122.46 8,441 153.96 153.97 150.00 12.59 87.41
2026-04-21 152.15 1.90% 3.56% 57.74 178.54 11,724 148.51 153.79 148.51 68.94 31.06
2026-04-20 149.31 -1.69% 5.04% 59.21 125.76 95,455 149.52 154.95 147.51 24.19 75.81
2026-04-17 151.88 1.76% 6.01% 55.62 172.86 67,032 150.00 156.00 147.15 53.45 46.55
2026-04-16 149.25 0.36% 3.45% 68.04 130.90 21,334 148.01 150.00 145.00 85.00 15.00
2026-04-15 148.72 1.83% 4.95% 61.89 167.60 22,183 149.10 153.49 146.25 34.12 65.88
2026-04-14 146.05 2.34% 6.42% 62.36 129.84 101,559 140.02 148.99 140.00 67.30 32.70
2026-04-13 142.71 -4.18% 4.24% 54.99 162.26 23,200 144.50 146.00 140.06 44.61 55.39
2026-04-10 148.93 2.47% 3.38% 56.25 123.16 19,713 145.34 149.90 145.00 80.21 19.79
2026-04-09 145.34 -2.65% 2.75% 65.51 174.70 21,615 148.00 148.99 145.00 8.52 91.48
2026-04-08 149.30 8.38% 3.16% 74.28 115.98 59,935 147.10 151.54 146.90 51.72 48.28
2026-04-07 137.76 -2.02% 5.10% 58.15 182.62 25,627 137.51 144.00 137.01 10.73 89.27
2026-04-06 140.60 2.25% 4.37% 60.32 92.90 8,747 136.00 141.01 135.10 93.06 6.94
2026-04-03 137.50 -1.36% 6.36% 49.03 188.30 16,334 135.53 142.89 134.34 36.96 63.04
2026-04-02 139.40 -3.78% 5.54% 51.36 86.70 8,499 142.00 143.00 135.50 51.99 48.01
2026-04-01 144.88 9.27% 9.99% 63.13 192.10 481,133 132.65 145.85 132.60 92.68 7.32
2026-03-31 132.59 1.99% 3.08% 51.64 97.66 19,361 130.00 134.00 130.00 64.75 35.25
2026-03-30 130.00 -2.05% 6.97% 50.00 167.52 14,916 135.99 136.98 128.05 21.84 78.16
2026-03-27 132.72 -1.29% 4.06% 48.44 92.48 5,447 137.88 137.88 132.50 4.09 95.91
2026-03-26 134.45 -2.64% 5.14% 36.53 172.96 18,971 139.90 139.90 133.06 20.32 79.68
2026-03-25 138.09 -0.38% 2.17% 42.16 95.94 63,391 140.00 140.00 137.02 35.91 64.09
2026-03-24 138.61 -0.06% 5.43% 36.84 180.24 10,591 139.99 145.49 138.00 8.15 91.85
2026-03-19 138.69 5.07% 8.44% 38.53 96.98 34,004 135.00 141.00 130.03 78.94 21.06
2026-03-18 132.00 1.54% 4.54% 28.95 180.40 47,929 130.08 135.90 130.00 33.90 66.10
2026-03-17 130.00 -2.46% 5.79% 11.71 83.60 28,358 136.90 137.00 129.50 6.67 93.33
2026-03-16 133.28 -5.38% 8.67% 12.72 176.40 22,863 140.05 143.45 132.00 11.18 88.82
2026-03-13 140.86 -0.33% 2.83% 25.13 90.16 6,907 141.24 144.00 140.04 20.70 79.30
2026-03-12 141.32 -2.42% 5.32% 30.09 191.56 13,248 145.00 147.45 140.00 17.72 82.28
2026-03-11 144.82 0.42% 7.58% 41.36 91.08 56,377 146.99 154.90 143.99 7.61 92.39
2026-03-10 144.22 2.44% 9.54% 24.91 198.56 33,736 146.00 154.50 141.05 23.57 76.43
2026-03-09 140.78 -10.00% 10.80% 22.94 89.88 54,053 155.99 155.99 140.78 0.00 100.00
2026-03-06 156.42 -0.34% 1.77% 31.96 191.68 23,649 156.10 157.75 155.00 51.63 48.37
2026-03-05 156.96 1.76% 1.86% 37.49 121.16 7,687 158.89 158.89 155.99 33.45 66.55
2026-03-04 154.24 1.12% 5.26% 25.99 192.76 8,174 152.00 159.99 152.00 28.04 71.96
2026-03-03 152.53 1.97% 6.12% 18.78 115.72 13,919 156.00 156.00 147.00 61.44 38.56
2026-03-02 149.59 -9.88% 10.62% 11.91 189.34 55,767 165.25 165.25 149.39 1.26 98.74
2026-02-27 165.99 1.42% 0.76% 18.00 109.84 3,281 166.50 166.50 165.25 59.19 40.81
2026-02-26 163.66 -2.22% 4.75% 19.02 222.14 20,516 165.00 168.80 161.15 32.81 67.19
2026-02-25 167.37 1.43% 3.02% 20.86 105.18 7,046 169.80 169.99 165.01 47.39 52.61
2026-02-24 165.01 -3.78% 13.67% 11.34 229.56 33,100 181.98 181.98 160.10 22.44 77.56
2026-02-23 171.50 -3.60% 8.01% 21.77 100.46 12,470 168.50 181.99 168.50 22.24 77.76
2026-02-20 177.90 -0.94% 3.07% 25.48 242.54 2,119 179.99 182.50 177.06 15.43 84.57
2026-02-19 179.59 -1.69% 2.73% 28.31 113.26 8,746 182.01 183.89 179.00 12.06 87.94
2026-02-18 182.67 1.48% 1.92% 19.02 245.92 2,696 183.97 186.00 182.50 4.86 95.14
2026-02-17 180.01 -0.76% 3.30% 52.92 119.42 7,603 184.88 184.90 179.00 17.12 82.88
2026-02-16 181.39 -0.96% 5.02% 53.65 240.60 31,387 186.99 187.99 179.00 26.58 73.42
2026-02-13 183.14 0.73% 3.83% 57.28 122.18 12,016 184.00 190.00 183.00 2.00 98.00
2026-02-12 181.82 -2.02% 4.13% 53.68 244.10 28,080 185.00 187.44 180.00 24.46 75.54
2026-02-11 185.56 -0.07% 3.33% 63.87 119.54 22,198 185.95 186.00 180.00 92.67 7.33
2026-02-10 185.69 -5.09% 10.56% 60.31 251.58 97,779 200.00 203.98 184.50 6.11 93.89
2026-02-09 195.64 9.97% 7.83% 47.39 119.80 217,783 182.00 195.70 181.49 99.58 0.42
2026-02-06 177.91 -0.50% 5.08% 12.31 271.48 39,190 179.00 184.00 175.11 31.50 68.50
2026-02-04 178.80 0.38% 2.75% 11.58 84.34 10,438 175.15 179.97 175.15 75.72 24.28
2026-02-03 178.13 -0.65% 2.84% 8.02 273.26 18,504 179.90 180.99 176.00 42.69 57.31
2026-02-02 179.30 1.74% 3.98% 32.67 83.00 43,405 176.00 179.89 173.00 91.44 8.56
2026-01-30 176.24 -1.18% 5.29% 24.78 275.60 55,317 182.00 183.20 174.00 24.35 75.65
2026-01-29 178.35 -9.92% 10.58% 22.43 76.88 324,140 197.05 197.05 178.20 0.80 99.20
2026-01-28 198.00 -1.37% 4.06% 30.52 279.82 122,196 200.75 205.00 197.01 12.39 87.61
2026-01-27 200.75 -1.38% 4.53% 39.87 116.18 40,500 206.95 206.96 198.00 30.69 69.31
2026-01-26 203.56 -3.14% 6.75% 55.60 285.32 50,162 203.86 213.50 200.00 26.37 73.63
2026-01-23 210.16 6.81% 10.99% 72.83 121.80 879,976 195.10 216.44 195.00 70.71 29.29
2026-01-22 196.76 -3.32% 4.85% 73.95 298.52 51,538 202.02 205.00 195.51 13.17 86.83
2026-01-21 203.51 -3.68% 6.18% 82.43 95.00 98,556 208.13 214.49 202.00 12.09 87.91
2026-01-20 211.29 -1.78% 6.22% 92.69 312.02 90,729 216.01 222.00 209.00 17.62 82.38
2026-01-19 215.11 2.38% 7.33% 99.11 110.56 487,693 210.50 223.25 208.00 46.62 53.38
2026-01-16 210.10 6.51% 8.51% 97.49 319.66 1,096,769 216.99 216.99 199.98 59.49 40.51
2026-01-15 197.26 10.00% 0.00% 96.68 100.54 89,257 197.26 197.26 197.26 0.00 100.00
2026-01-14 179.33 10.00% 9.84% 90.63 293.98 830,384 163.80 179.33 163.27 100.00 0.00
2026-01-13 163.03 1.46% 1.80% 44.43 64.68 30,699 161.80 163.90 161.00 70.00 30.00
2026-01-12 160.68 -0.29% 1.88% 5.35 261.38 14,097 162.02 163.00 160.00 22.66 77.34
2026-01-09 161.15 -0.01% 1.52% 59.17 59.98 12,439 161.88 162.75 160.31 34.42 65.58
2026-01-08 161.17 -0.48% 4.72% 59.69 262.32 45,857 163.50 165.90 158.42 36.76 63.24
2026-01-07 161.95 0.25% 0.93% 64.68 60.02 15,219 162.00 162.50 161.00 63.34 36.66
2026-01-06 161.55 -0.43% 3.11% 60.56 263.88 49,474 162.00 166.00 161.00 11.00 89.00
2026-01-05 162.25 -0.90% 2.46% 65.19 59.22 55,202 164.00 165.99 162.01 6.03 93.97
2026-01-02 163.72 -2.17% 2.08% 62.08 265.28 46,227 165.02 166.90 163.50 6.47 93.53
2026-01-01 167.36 5.80% 10.19% 76.84 62.16 187,278 159.95 173.00 157.00 64.75 35.25
2025-12-31 158.18 0.11% 1.36% 39.61 272.56 21,241 157.95 160.10 157.95 10.70 89.30
2025-12-30 158.00 0.56% 0.64% 37.25 43.80 11,043 157.15 158.00 156.99 100.00 0.00
2025-12-29 157.12 -0.54% 1.27% 22.95 272.20 7,230 159.00 159.00 157.00 6.00 94.00
2025-12-26 157.98 0.60% 1.52% 32.43 42.04 5,232 157.01 159.40 157.01 40.58 59.42
2025-12-24 157.04 -1.46% 1.34% 12.95 273.92 21,255 159.10 159.10 157.00 1.91 98.09
2025-12-23 159.37 -0.11% 0.91% 62.95 40.16 7,530 159.55 160.00 158.55 56.55 43.45
2025-12-22 159.55 0.13% 0.69% 44.30 278.58 4,674 159.80 159.80 158.70 77.28 22.72
2025-12-19 159.34 -0.03% 0.63% 47.49 40.52 19,243 159.50 160.00 159.00 34.00 66.00
2025-12-18 159.39 -0.28% 0.82% 39.56 278.16 9,780 159.83 160.00 158.70 53.08 46.92
2025-12-17 159.83 0.18% 1.10% 32.36 40.62 17,081 159.03 160.75 159.00 47.43 52.57
2025-12-16 159.54 -0.23% 0.63% 51.96 279.04 17,852 159.90 160.00 159.00 54.00 46.00
2025-12-15 159.90 0.79% 1.25% 58.83 40.04 55,537 160.00 160.98 159.00 45.45 54.55
2025-12-12 158.65 -0.84% 1.87% 53.71 279.76 43,619 159.04 160.95 158.00 22.03 77.97
2025-12-11 160.00 0.28% 1.42% 57.12 37.54 12,526 159.60 161.25 159.00 44.44 55.56
2025-12-10 159.55 -0.55% 1.50% 47.83 282.46 14,917 161.50 161.50 159.11 18.41 81.59
2025-12-09 160.44 -0.96% 2.06% 53.65 36.64 23,458 161.48 162.99 159.70 22.49 77.51
2025-12-08 162.00 1.76% 2.37% 68.73 284.24 27,942 160.00 162.30 158.55 92.00 8.00
2025-12-05 159.20 0.59% 1.90% 38.42 39.76 24,798 159.00 161.00 158.00 40.00 60.00
2025-12-04 158.27 0.15% 1.60% 33.75 278.64 10,169 157.70 159.00 156.50 70.80 29.20
2025-12-03 158.04 -0.54% 1.27% 44.59 37.90 7,974 159.00 159.00 157.01 51.76 48.24
2025-12-02 158.90 -0.63% 1.58% 37.72 278.18 13,727 159.60 160.50 158.00 36.00 64.00
2025-12-01 159.91 0.01% 1.72% 46.69 39.62 10,329 159.02 161.75 159.02 32.60 67.40
2025-11-28 159.90 0.09% 0.62% 59.45 280.20 69,564 159.76 160.00 159.02 89.80 10.20
2025-11-27 159.76 -0.14% 1.26% 34.27 39.60 60,989 159.88 161.00 159.00 38.00 62.00
2025-11-26 159.99 0.43% 1.33% 33.50 279.92 7,665 158.12 160.00 157.90 99.53 0.47
2025-11-25 159.30 0.54% 1.90% 37.18 40.06 5,476 159.00 160.00 157.01 76.59 23.41
2025-11-24 158.45 -0.97% 1.42% 31.01 278.54 4,817 160.50 160.50 158.26 8.49 91.51
2025-11-21 160.00 -0.09% 1.72% 50.33 38.36 3,473 160.26 161.40 158.67 48.72 51.28
2025-11-20 160.15 0.72% 1.56% 50.20 281.64 2,001 158.52 161.00 158.52 65.72 34.28
2025-11-19 159.00 -1.99% 2.68% 28.17 38.66 49,803 162.23 162.23 158.00 23.64 76.36
2025-11-18 162.23 -0.25% 1.80% 49.09 279.34 13,662 161.50 164.00 161.10 38.96 61.04
2025-11-17 162.64 0.72% 2.50% 62.03 45.12 12,291 161.48 164.00 160.00 66.00 34.00
2025-11-14 161.48 0.06% 1.87% 49.64 280.16 3,827 160.00 162.49 159.50 66.21 33.79
2025-11-13 161.39 0.90% 0.99% 51.40 42.80 3,363 160.15 161.73 160.15 78.47 21.53
2025-11-12 159.95 -0.11% 1.88% 29.72 279.98 16,481 161.98 161.98 158.99 32.11 67.89
2025-11-11 160.12 -1.87% 1.88% 43.18 39.92 16,817 163.00 163.00 160.00 4.00 96.00
2025-11-10 163.17 0.50% 2.43% 60.08 280.32 8,385 163.00 164.00 160.11 78.66 21.34
2025-11-07 162.36 1.10% 3.13% 46.83 46.02 17,389 161.00 165.00 160.00 47.20 52.80
2025-11-06 160.60 -0.58% 1.88% 20.61 278.70 3,484 161.54 163.00 160.00 20.01 79.99
2025-11-05 161.54 0.24% 0.93% 17.63 42.50 1,548 161.55 162.50 161.00 35.98 64.02
2025-11-04 161.15 -1.73% 2.49% 27.96 280.58 7,963 164.00 164.00 160.01 28.57 71.43
2025-11-03 163.99 1.38% 4.42% 28.89 41.72 23,437 162.10 165.00 158.02 85.53 14.47
2025-10-31 161.76 0.31% 4.09% 18.66 286.26 27,655 164.20 166.60 160.05 26.11 73.89
2025-10-30 161.26 -1.08% 3.00% 15.49 37.26 25,051 163.10 165.00 160.20 22.08 77.92
2025-10-29 163.02 -3.82% 4.49% 15.37 285.26 29,732 169.00 170.00 162.70 4.38 95.62
2025-10-28 169.50 -2.02% 2.96% 37.05 40.78 52,491 174.00 174.00 169.00 10.00 90.00
2025-10-27 173.00 1.72% 2.29% 47.53 298.22 28,061 170.11 174.00 170.11 74.29 25.71
2025-10-24 170.07 -1.27% 2.94% 28.65 47.78 23,673 174.00 174.99 170.00 1.40 98.60
2025-10-23 172.26 -0.59% 2.69% 32.39 292.36 21,870 175.60 175.60 171.00 27.39 72.61
2025-10-22 173.28 -0.60% 2.60% 16.25 52.16 55,175 176.99 176.99 172.50 17.37 82.63
2025-10-21 174.32 -1.08% 1.64% 15.89 294.40 37,532 175.20 176.85 173.99 11.54 88.46
2025-10-17 176.22 1.59% 5.47% 13.43 54.24 56,797 173.51 183.00 173.51 28.56 71.44
2025-10-16 173.47 -0.07% 1.73% 10.23 298.20 17,807 175.00 176.00 173.00 15.67 84.33
2025-10-15 173.59 -0.33% 3.42% 9.27 48.74 49,351 175.50 177.88 172.00 27.04 72.96
2025-10-14 174.17 -0.62% 4.65% 9.51 298.44 129,508 177.99 180.00 172.00 27.12 72.88
2025-10-13 175.25 -5.12% 7.40% 20.86 49.90 98,297 182.66 186.87 174.00 9.71 90.29
2025-10-10 184.70 -0.77% 3.70% 34.29 300.60 13,246 185.27 189.78 183.01 24.97 75.03
2025-10-09 186.13 -2.65% 5.06% 66.88 68.80 144,901 190.02 195.41 186.00 1.38 98.62
2025-10-08 191.20 1.07% 3.47% 62.69 303.46 137,989 189.49 193.49 187.00 64.71 35.29
2025-10-07 189.18 -1.12% 5.27% 49.89 78.94 122,852 191.33 197.90 188.00 11.92 88.08
2025-10-06 191.33 -0.02% 5.91% 54.46 299.42 350,180 197.00 197.00 186.00 48.45 51.55
2025-10-03 191.36 1.46% 5.26% 56.47 83.24 477,590 190.00 200.00 190.00 13.60 86.40
2025-10-02 188.60 -0.25% 5.35% 42.78 299.48 120,153 189.00 194.90 185.00 36.36 63.64
2025-10-01 189.08 6.08% 9.20% 32.49 77.72 329,266 180.00 190.00 174.00 94.25 5.75
2025-09-30 178.25 -3.59% 9.86% 3.97 300.44 88,189 185.00 186.99 170.20 47.94 52.06
2025-09-29 184.88 -2.30% 4.65% 4.30 56.06 114,252 189.51 191.00 182.51 27.92 72.08
2025-09-26 189.24 0.08% 4.78% 4.06 313.70 108,471 197.00 197.00 188.01 13.68 86.32
2025-09-25 189.08 0.60% 6.45% 3.14 64.78 246,290 190.93 198.00 186.00 25.67 74.33
2025-09-24 187.95 -2.46% 5.88% 22.58 313.38 90,386 198.00 198.00 187.01 8.55 91.45
2025-09-23 192.69 -4.67% 7.07% 45.14 62.52 33,658 202.14 204.00 190.53 16.03 83.97
2025-09-22 202.14 -2.89% 5.31% 52.35 322.86 31,597 205.99 212.00 201.31 7.76 92.24
2025-09-19 208.15 -1.96% 4.54% 66.95 81.42 74,344 215.88 215.88 206.50 17.59 82.41
2025-09-18 212.32 -2.78% 7.95% 73.60 334.88 164,350 215.90 215.90 200.00 77.48 22.52
2025-09-17 218.40 -1.98% 3.31% 82.86 89.76 126,948 219.50 222.11 215.00 47.82 52.18
2025-09-16 222.82 4.78% 5.95% 93.01 347.04 660,084 219.00 227.89 215.10 60.36 39.64
2025-09-15 212.65 7.38% 11.66% 92.34 98.60 272,627 198.03 217.83 195.08 77.23 22.77
2025-09-12 198.03 -0.94% 6.84% 80.92 326.70 83,587 202.99 202.99 190.00 61.82 38.18
2025-09-11 199.91 4.57% 9.27% 91.11 69.36 261,980 192.00 209.80 192.00 44.44 55.56
2025-09-10 191.17 0.52% 3.22% 88.52 330.46 19,087 189.55 192.50 186.50 77.83 22.17
2025-09-09 190.19 -0.44% 3.17% 84.60 51.88 74,425 191.03 192.00 186.10 69.32 30.68
2025-09-08 191.03 0.88% 3.68% 89.12 328.50 248,862 193.00 197.00 190.00 14.71 85.29
2025-09-05 189.37 3.71% 6.09% 83.96 53.56 117,356 180.00 190.96 180.00 85.49 14.51
2025-09-04 182.60 -0.85% 3.30% 72.52 325.18 57,684 185.00 188.00 182.00 10.00 90.00
2025-09-03 184.16 3.64% 8.30% 72.72 40.02 230,534 177.75 188.99 174.51 66.64 33.36
2025-09-02 177.70 1.51% 1.71% 50.52 328.30 40,132 175.20 177.99 175.00 90.30 9.70
2025-09-01 175.06 -0.45% 0.86% 30.46 27.10 16,932 175.99 176.50 175.00 4.00 96.00
2025-08-29 175.85 0.99% 1.43% 65.41 323.02 12,746 175.99 176.49 174.00 74.30 25.70
2025-08-28 174.13 -0.58% 1.38% 53.06 28.68 15,951 175.00 175.99 173.60 22.17 77.83
2025-08-27 175.14 -0.42% 1.28% 60.41 319.58 8,681 175.88 177.00 174.76 16.97 83.03
2025-08-26 175.88 -0.86% 2.83% 55.65 30.70 24,368 179.96 179.96 175.00 17.74 82.26
2025-08-25 177.40 -0.12% 1.63% 69.50 321.06 21,742 179.00 179.88 177.00 13.89 86.11
2025-08-22 177.61 0.08% 3.37% 76.23 33.74 40,546 179.99 180.89 175.00 44.31 55.69
2025-08-21 177.46 2.73% 5.68% 66.76 321.48 272,740 175.00 182.82 173.00 45.42 54.58
2025-08-20 172.75 -0.47% 1.60% 48.40 33.44 32,862 174.00 174.78 172.03 26.18 73.82
2025-08-19 173.57 0.09% 1.74% 53.45 312.06 18,781 174.49 175.50 172.50 35.67 64.33
2025-08-18 173.41 -0.83% 1.93% 50.32 35.08 29,071 175.00 175.43 172.11 39.16 60.84
2025-08-15 174.86 0.36% 1.73% 48.62 311.74 7,613 176.00 176.00 173.00 62.00 38.00
2025-08-13 174.23 0.94% 1.74% 58.59 37.98 19,735 175.00 175.00 172.00 74.33 25.67
2025-08-12 172.60 -0.74% 1.10% 57.81 310.48 12,867 173.88 174.45 172.56 2.11 97.89
2025-08-11 173.88 0.53% 0.87% 48.83 34.72 8,161 173.00 174.00 172.50 92.00 8.00
2025-08-08 172.97 -0.10% 3.19% 27.69 313.04 10,401 174.99 177.49 172.00 17.67 82.33
2025-08-07 173.14 -0.13% 1.44% 36.13 32.90 27,432 175.00 175.00 172.51 25.30 74.70
2025-08-06 173.37 -0.95% 1.63% 35.89 313.38 37,648 174.44 175.00 172.20 41.78 58.22
2025-08-05 175.04 1.27% 2.05% 54.64 33.36 37,225 174.45 176.35 172.80 63.10 36.90
2025-08-04 172.84 0.86% 1.48% 49.39 316.72 21,148 172.92 174.00 171.46 54.33 45.67
2025-08-01 171.36 -1.57% 3.45% 36.71 28.96 36,121 175.98 175.98 170.11 21.30 78.70
2025-07-31 174.10 -2.68% 3.45% 61.14 313.76 80,213 180.01 180.01 174.00 1.66 98.34
2025-07-30 178.90 0.94% 5.55% 77.61 34.44 172,743 180.00 186.10 176.32 26.38 73.62 90.00|20.09.2025
2025-07-29 177.24 -0.19% 1.99% 69.06 323.36 115,361 177.57 179.00 175.50 49.71 50.29
2025-07-28 177.57 2.39% 3.02% 58.08 31.12 109,509 174.89 178.90 173.65 74.67 25.33
2025-07-25 173.43 0.23% 1.98% 56.38 324.02 27,750 173.00 175.00 171.61 53.69 46.31
2025-07-24 173.03 -1.60% 6.84% 50.60 22.84 45,743 175.00 176.50 165.20 69.29 30.71
2025-07-23 175.85 3.72% 5.58% 36.93 323.22 110,900 170.89 180.00 170.49 56.36 43.64
2025-07-22 169.54 -0.27% 2.25% 32.19 28.48 32,565 170.00 172.80 169.00 14.21 85.79
2025-07-21 170.00 -0.73% 1.36% 49.42 310.60 52,476 171.30 171.30 169.00 43.48 56.52
2025-07-18 171.25 -1.89% 2.35% 57.44 29.40 13,658 172.00 174.00 170.00 31.25 68.75
2025-07-17 174.55 1.99% 3.44% 63.72 313.10 58,474 172.50 176.89 171.00 60.27 39.73
2025-07-16 171.14 -0.96% 2.74% 54.38 36.00 87,805 171.50 173.99 169.35 38.58 61.42
2025-07-15 172.80 -5.43% 6.53% 58.31 306.28 117,307 180.00 183.24 172.00 7.12 92.88
2025-07-14 182.73 2.51% 4.31% 75.70 39.32 289,604 184.00 187.87 180.10 33.85 66.15
2025-07-11 178.26 4.63% 7.49% 74.94 326.14 213,537 171.00 183.80 171.00 56.72 43.28
2025-07-10 170.37 2.61% 4.79% 71.25 30.38 184,549 168.00 172.90 165.00 67.97 32.03
2025-07-09 166.04 0.16% 4.57% 67.29 310.36 70,834 165.10 169.50 162.10 53.24 46.76
2025-07-08 165.78 -1.56% 2.70% 66.43 21.72 50,545 168.10 169.50 165.05 16.41 83.59
2025-07-07 168.41 0.37% 2.99% 81.87 309.84 54,842 167.02 172.00 167.00 28.20 71.80
2025-07-04 167.79 -1.76% 3.53% 83.80 26.98 17,384 172.80 172.90 167.00 13.39 86.61
2025-07-03 170.80 2.26% 4.78% 95.64 308.60 102,281 167.50 173.00 165.10 72.15 27.85
2025-07-02 167.03 3.09% 5.52% 95.72 33.00 140,775 163.99 172.00 163.00 44.78 55.22
2025-07-01 162.03 1.22% 3.56% 69.09 301.06 60,488 160.20 165.90 160.20 32.11 67.89
2025-06-30 160.08 -0.06% 1.12% 63.93 23.00 15,174 161.50 161.80 160.00 4.44 95.56
2025-06-27 160.17 1.69% 4.15% 64.86 297.16 36,365 159.98 163.00 156.51 56.39 43.61
2025-06-26 157.51 1.71% 3.32% 56.40 23.18 114,486 154.87 160.00 154.86 51.56 48.44
2025-06-25 154.86 -0.41% 2.94% 33.23 291.84 24,376 155.50 157.50 153.00 41.33 58.67
2025-06-24 155.50 2.67% 4.44% 33.73 17.88 52,385 153.50 159.80 153.00 36.76 63.24
2025-06-23 151.45 -2.78% 8.86% 2.44 293.12 104,508 151.02 158.99 146.05 41.73 58.27
2025-06-20 155.78 -0.14% 2.91% 2.87 9.78 962 158.48 158.48 154.00 39.71 60.29
2025-06-19 156.00 0.14% 1.91% 16.05 301.78 2,150 158.98 158.98 156.00 0.00 100.00
2025-06-18 155.78 -0.10% 2.80% 20.75 10.22 46,005 155.50 158.00 153.70 48.37 51.63
2025-06-17 155.94 -2.03% 4.55% 18.96 301.34 45,323 160.99 161.00 154.00 27.71 72.29
2025-06-16 159.17 -0.28% 2.49% 28.57 10.54 1,361 161.94 161.94 158.01 29.54 70.46
2025-06-13 159.62 -0.25% 3.13% 44.37 307.80 22,312 160.03 160.98 156.10 72.13 27.87
2025-06-12 160.02 -1.83% 2.51% 37.38 11.44 26,654 163.11 164.00 159.99 0.75 99.25
2025-06-11 163.00 0.72% 4.93% 78.94 308.60 31,952 162.00 169.99 162.00 12.52 87.48
2025-06-10 161.84 0.45% 2.45% 77.15 17.40 18,929 161.90 163.97 160.05 45.67 54.33
2025-06-05 161.11 -0.63% 2.43% 76.97 306.28 6,795 161.00 162.88 159.01 54.26 45.74
2025-06-04 162.13 0.03% 2.09% 64.26 15.94 18,655 163.97 165.00 161.62 15.09 84.91
2025-06-03 162.08 0.98% 4.05% 68.22 308.32 35,155 160.50 167.00 160.50 24.31 75.69
2025-06-02 160.51 -1.16% 2.19% 66.02 15.84 17,681 160.10 163.49 159.99 14.86 85.14
2025-05-30 162.39 4.75% 4.63% 74.79 305.18 121,952 158.89 166.25 158.89 47.55 52.45
2025-05-29 155.03 0.05% 6.45% 50.28 19.60 46,108 156.00 164.99 155.00 0.30 99.70
2025-05-27 154.95 0.41% 1.94% 58.67 290.46 17,358 156.80 156.99 154.00 31.77 68.23
2025-05-26 154.32 -2.22% 3.19% 41.01 19.44 19,876 157.98 157.99 153.10 24.95 75.05
2025-05-23 157.83 1.24% 1.48% 55.30 289.20 11,193 156.00 158.00 155.70 92.61 7.39
2025-05-22 155.90 0.30% 1.23% 43.00 26.46 1,481 155.43 155.90 154.01 100.00 0.00
2025-05-21 155.43 -0.01% 1.55% 52.16 285.34 2,966 154.61 157.00 154.61 34.32 65.68
2025-05-20 155.45 0.30% 0.71% 81.94 25.52 2,494 155.00 156.00 154.90 50.00 50.00
2025-05-19 154.99 0.99% 0.81% 85.79 285.38 10,074 154.73 155.00 153.75 99.20 0.80