CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 126.97 0.33% 3.90% 62.28 59.58 967,084 127.90 130.90 125.99 19.96 80.04
2026-05-18 126.55 -5.78% 7.69% 67.16 194.36 756,573 134.32 134.64 125.03 15.82 84.18
2026-05-15 134.31 2.83% 6.11% 79.71 58.74 1,632,667 131.00 138.68 130.70 45.24 54.76
2026-05-14 130.61 4.79% 7.64% 83.32 209.88 1,173,662 124.50 132.00 122.63 85.17 14.83
2026-05-13 124.64 -1.57% 4.07% 82.60 51.34 698,403 127.00 128.79 123.75 17.66 82.34
2026-05-12 126.63 -1.94% 4.85% 87.92 197.94 1,620,586 131.48 131.75 125.66 15.93 84.07
2026-05-11 129.14 8.53% 11.28% 92.50 55.32 2,955,735 119.36 130.39 117.17 90.54 9.46
2026-05-08 118.99 4.62% 7.91% 90.31 202.96 1,598,530 112.40 120.00 111.20 88.52 11.48
2026-05-07 113.74 -1.63% 10.41% 84.03 35.02 2,850,288 118.01 123.99 112.30 12.32 87.68
2026-05-06 115.62 10.00% 9.80% 76.57 192.46 6,260,414 106.50 115.62 105.30 100.00 0.00
2026-05-05 105.11 4.34% 8.61% 60.55 38.78 1,158,379 98.99 106.44 98.00 84.24 15.76
2026-05-04 100.74 1.69% 4.05% 33.51 171.44 407,119 100.00 103.00 98.99 43.64 56.36
2026-04-30 99.07 -0.71% 2.25% 26.92 30.04 211,180 98.21 99.90 97.70 62.27 37.73
2026-04-29 99.78 2.40% 3.65% 23.75 168.10 277,231 97.97 100.15 96.62 89.52 10.48
2026-04-28 97.44 -1.02% 6.25% 25.63 31.46 503,315 96.00 102.00 96.00 24.00 76.00
2026-04-27 98.44 -3.97% 5.97% 34.61 163.42 205,750 101.99 103.85 98.00 7.52 92.48
2026-04-23 102.51 0.48% 5.07% 67.20 33.46 132,081 101.50 103.49 98.50 80.36 19.64
2026-04-22 102.02 -3.00% 3.70% 78.08 171.56 223,112 103.00 105.00 101.25 20.53 79.47
2026-04-21 105.17 0.44% 3.53% 70.11 32.48 553,558 105.90 108.50 104.80 10.00 90.00
2026-04-20 104.71 -2.19% 7.00% 73.23 177.86 709,861 101.12 108.20 101.12 50.71 49.29
2026-04-17 107.05 2.58% 5.44% 80.11 31.56 773,994 104.51 109.64 103.98 54.24 45.76
2026-04-16 104.36 1.38% 7.91% 83.13 182.54 554,900 103.88 108.99 101.00 42.05 57.95
2026-04-15 102.94 6.40% 6.43% 84.49 26.18 1,174,265 105.00 106.43 100.00 45.72 54.28
2026-04-14 96.75 10.01% 6.32% 82.23 179.70 388,621 91.00 96.75 91.00 100.00 0.00
2026-04-13 87.95 -6.39% 2.51% 72.45 13.80 183,575 89.00 90.00 87.80 6.82 93.18
2026-04-10 93.95 4.12% 3.94% 88.39 162.10 252,437 92.00 94.70 91.11 79.11 20.89
2026-04-09 90.23 1.52% 5.63% 88.72 25.80 349,751 88.95 92.00 87.10 63.88 36.12
2026-04-08 88.88 10.00% 4.53% 70.92 154.66 452,067 87.00 88.88 85.03 100.00 0.00
2026-04-07 80.80 5.95% 8.91% 38.60 23.10 255,423 75.90 81.68 75.00 86.83 13.17
2026-04-06 76.26 1.69% 3.29% 26.61 138.50 91,140 75.01 76.55 74.11 88.11 11.89
2026-04-03 74.99 -1.59% 4.07% 19.00 14.02 131,438 74.00 77.01 74.00 32.89 67.11
2026-04-02 76.20 -1.65% 3.78% 31.47 135.96 161,646 76.02 76.90 74.10 75.00 25.00
2026-04-01 77.48 5.95% 6.61% 31.28 16.44 719,352 74.45 78.90 74.01 70.96 29.04
2026-03-31 73.13 -6.39% 11.66% 17.68 138.52 714,028 77.00 79.85 71.51 19.42 80.58
2026-03-30 78.12 -10.00% 12.35% 19.62 7.74 756,118 87.77 87.77 78.12 0.00 100.00
2026-03-27 86.80 0.28% 3.38% 36.39 148.50 78,986 87.70 88.00 85.12 58.33 41.67
2026-03-26 86.56 -3.79% 3.42% 39.82 25.10 146,646 88.11 88.95 86.01 18.71 81.29
2026-03-25 89.97 4.46% 5.69% 52.57 148.02 345,220 87.48 90.99 86.09 79.18 20.82
2026-03-24 86.13 -1.64% 6.91% 18.00 31.92 160,736 90.98 90.98 85.10 17.52 82.48
2026-03-19 87.57 -0.55% 4.05% 19.37 140.34 109,158 87.50 90.00 86.50 30.57 69.43
2026-03-18 88.05 -2.99% 7.31% 43.82 34.80 357,301 91.35 93.90 87.50 8.59 91.41 20.00|23.04.2026
2026-03-17 90.76 0.58% 4.43% 26.32 141.30 150,696 93.99 93.99 90.00 19.05 80.95
2026-03-16 90.24 1.08% 2.88% 21.01 40.22 68,306 89.30 91.85 89.28 37.35 62.65
2026-03-13 89.28 -0.19% 2.67% 40.46 140.26 29,515 89.02 90.87 88.51 32.63 67.37
2026-03-12 89.45 -2.12% 3.06% 39.41 38.30 142,452 90.99 91.72 89.00 16.54 83.46
2026-03-11 91.39 -0.93% 4.44% 43.83 140.60 149,696 93.00 94.00 90.00 34.75 65.25
2026-03-10 92.25 3.30% 10.18% 31.24 42.18 350,393 92.35 97.99 88.94 36.57 63.43
2026-03-09 89.30 -9.55% 8.04% 23.07 142.32 269,478 93.95 96.00 88.86 6.16 93.84
2026-03-06 98.73 -2.28% 5.59% 41.86 36.28 59,712 101.95 103.00 97.55 21.65 78.35
2026-03-05 101.03 7.49% 8.84% 40.95 161.18 94,234 94.21 102.48 94.16 82.57 17.43
2026-03-04 93.99 -0.88% 3.15% 19.39 40.88 94,288 94.90 94.90 92.00 68.62 31.38
2026-03-03 94.82 0.51% 5.43% 15.70 147.10 99,949 94.34 96.47 91.50 66.80 33.20
2026-03-02 94.34 -10.00% 6.00% 13.68 42.54 246,652 95.10 100.00 94.34 0.00 100.00
2026-02-27 104.82 -1.91% 3.84% 16.32 146.14 89,634 105.40 107.99 104.00 20.55 79.45
2026-02-26 106.86 3.64% 8.89% 22.74 63.50 323,180 104.98 109.00 100.10 75.96 24.04
2026-02-25 103.11 -2.74% 5.11% 12.21 150.22 195,874 108.00 108.00 102.75 6.86 93.14
2026-02-24 106.01 -1.24% 7.65% 11.55 56.00 125,928 107.24 109.80 102.00 51.41 48.59
2026-02-23 107.34 -5.26% 6.54% 14.98 156.02 125,297 113.00 114.00 107.00 4.86 95.14
2026-02-20 113.30 -0.84% 6.32% 16.99 58.66 136,497 114.51 117.00 110.05 46.76 53.24
2026-02-19 114.26 -5.02% 7.25% 17.00 167.94 113,160 120.30 121.94 113.70 6.80 93.20
2026-02-18 120.30 1.10% 2.95% 26.52 60.58 125,055 118.50 122.00 118.50 51.43 48.57
2026-02-17 118.99 0.92% 2.98% 14.32 180.02 271,479 119.45 121.00 117.50 42.57 57.43
2026-02-16 117.91 -3.29% 4.99% 4.92 57.96 300,103 121.26 123.00 117.15 12.99 87.01
2026-02-13 121.92 0.49% 1.24% 35.37 177.86 186,915 121.33 122.50 121.00 61.33 38.67
2026-02-12 121.32 -2.88% 4.55% 30.88 65.98 196,776 124.74 125.57 120.10 22.30 77.70
2026-02-11 124.92 -0.75% 2.58% 31.42 176.66 128,900 126.00 127.00 123.80 35.00 65.00
2026-02-10 125.87 0.08% 2.36% 47.25 73.18 100,185 127.95 127.95 125.00 29.49 70.51
2026-02-09 125.77 -1.63% 3.88% 41.87 178.56 160,860 129.00 129.85 125.00 15.88 84.12
2026-02-06 127.86 -2.20% 4.33% 44.04 72.98 376,791 131.15 132.00 126.52 24.45 75.55
2026-02-04 130.74 3.57% 5.18% 47.44 182.74 1,123,189 127.00 132.00 125.50 80.62 19.38
2026-02-03 126.23 -0.63% 2.72% 30.34 78.74 189,495 128.00 128.51 125.11 32.94 67.06
2026-02-02 127.03 -2.56% 4.76% 66.05 173.72 420,176 131.00 132.00 126.00 17.17 82.83
2026-01-30 130.37 2.80% 3.29% 77.18 80.34 562,462 128.00 131.30 127.12 77.75 22.25
2026-01-29 126.82 -1.61% 4.38% 69.16 180.40 426,571 129.04 130.00 124.55 41.65 58.35
2026-01-28 128.90 -0.88% 3.51% 77.04 73.24 784,720 132.00 133.01 128.50 8.87 91.13
2026-01-27 130.04 -1.19% 4.76% 87.42 184.56 602,202 131.61 134.60 128.49 25.37 74.63
2026-01-26 131.61 0.26% 12.78% 94.77 75.52 6,035,914 125.81 141.89 125.81 36.07 63.93
2026-01-23 131.27 10.00% 9.83% 92.73 187.70 6,467,604 120.85 131.27 119.52 100.00 0.00
2026-01-22 119.34 0.32% 3.40% 61.56 74.84 1,583,087 120.00 122.01 118.00 33.42 66.58
2026-01-21 118.96 -0.71% 4.93% 63.00 163.84 2,209,297 123.00 123.50 117.70 21.72 78.28
2026-01-20 119.81 -0.17% 4.15% 56.76 74.08 2,576,778 122.00 123.00 118.10 34.90 65.10
2026-01-19 120.02 4.91% 7.58% 52.97 165.54 3,189,512 115.50 124.25 115.50 51.66 48.34
2026-01-16 114.40 0.84% 1.92% 29.61 74.50 483,148 115.00 116.19 114.00 18.26 81.74
2026-01-15 113.45 -0.37% 2.71% 31.02 154.30 429,505 113.87 116.06 113.00 14.71 85.29
2026-01-14 113.87 -2.45% 3.54% 41.69 72.60 558,538 116.50 117.00 113.00 21.75 78.25
2026-01-13 116.73 0.71% 2.51% 59.80 155.14 512,960 116.80 118.10 115.21 52.60 47.40
2026-01-12 115.91 -1.81% 2.07% 48.45 78.32 461,869 117.05 118.20 115.80 4.58 95.42
2026-01-09 118.05 -0.96% 2.41% 57.92 153.50 771,092 119.20 120.64 117.80 8.80 91.20
2026-01-08 119.19 0.84% 5.76% 62.08 82.60 3,107,200 118.70 124.80 118.00 17.50 82.50
2026-01-07 118.20 0.97% 2.70% 49.28 155.78 1,313,791 117.50 119.70 116.55 52.38 47.62
2026-01-06 117.06 1.25% 3.94% 51.08 80.62 1,998,444 116.89 119.74 115.20 40.97 59.03
2026-01-05 115.62 0.43% 2.74% 49.76 153.50 1,646,598 116.00 118.20 115.05 18.10 81.90
2026-01-02 115.13 -0.90% 2.27% 35.82 77.74 1,113,351 117.00 117.00 114.40 28.08 71.92
2026-01-01 116.17 -0.66% 3.32% 54.67 152.52 1,811,448 117.90 119.75 115.90 7.01 92.99
2025-12-31 116.94 -0.57% 5.23% 61.78 79.82 2,571,519 117.95 121.87 115.81 18.65 81.35
2025-12-30 117.61 -0.57% 2.99% 45.65 154.06 509,377 119.99 120.50 117.00 17.43 82.57
2025-12-29 118.29 1.17% 2.38% 70.92 81.16 1,440,695 119.48 119.90 117.11 42.29 57.71
2025-12-26 116.92 1.10% 2.88% 65.04 155.42 254,439 116.49 117.90 114.60 70.30 29.70
2025-12-24 115.65 -1.34% 2.61% 52.81 78.42 366,556 117.00 118.00 115.00 21.67 78.33
2025-12-23 117.22 1.57% 4.40% 59.48 152.88 1,361,492 116.98 119.60 114.56 52.78 47.22
2025-12-22 115.41 0.23% 3.06% 59.79 81.56 522,775 115.98 118.00 114.50 26.00 74.00
2025-12-19 115.14 -2.84% 7.10% 50.18 149.26 484,296 119.00 119.05 111.16 50.44 49.56
2025-12-18 118.51 6.59% 8.49% 63.77 81.02 2,685,638 112.90 119.88 110.50 85.39 14.61
2025-12-17 111.18 -0.71% 2.52% 36.07 156.00 369,563 112.01 113.39 110.60 20.79 79.21
2025-12-16 111.98 -2.33% 3.63% 29.00 66.36 359,529 114.51 115.55 111.50 11.85 88.15
2025-12-15 114.65 0.55% 1.77% 28.49 157.60 375,605 114.50 115.00 113.00 82.50 17.50
2025-12-12 114.02 1.73% 4.84% 41.76 71.70 252,112 113.00 115.60 110.26 70.41 29.59
2025-12-11 112.08 -2.60% 5.36% 48.40 156.34 351,439 115.11 116.00 110.10 33.56 66.44
2025-12-10 115.07 1.29% 3.97% 48.89 67.82 829,611 114.21 116.97 112.50 57.49 42.51
2025-12-09 113.60 -0.61% 3.53% 58.96 162.32 647,895 115.30 117.10 113.11 12.28 87.72
2025-12-08 114.30 -3.00% 4.36% 72.08 64.88 1,013,692 118.45 118.45 113.50 16.16 83.84
2025-12-05 117.83 -2.42% 8.95% 82.50 163.72 2,092,512 124.00 126.00 115.65 21.06 78.94
2025-12-04 120.75 3.30% 6.52% 89.05 71.94 2,340,721 117.11 124.74 117.11 47.71 52.29
2025-12-03 116.89 3.71% 8.19% 88.43 169.56 1,623,029 113.25 119.01 110.00 76.47 23.53
2025-12-02 112.71 -2.42% 4.50% 85.99 64.22 535,426 115.80 116.00 111.00 34.20 65.80
2025-12-01 115.50 5.71% 5.58% 94.88 161.20 3,498,921 113.00 119.30 113.00 39.68 60.32
2025-11-28 109.26 9.60% 11.05% 93.12 69.80 4,598,049 100.00 109.66 98.75 96.33 3.67
2025-11-27 99.69 3.18% 4.58% 65.51 148.72 873,127 97.00 100.40 96.00 83.86 16.14
2025-11-26 96.62 -0.54% 2.57% 27.15 50.66 332,654 97.14 97.95 95.50 45.71 54.29
2025-11-25 97.14 2.36% 6.67% 39.18 142.58 1,625,796 94.22 100.50 94.22 46.50 53.50
2025-11-24 94.90 -0.14% 2.12% 61.32 51.70 138,249 95.99 95.99 94.00 45.23 54.77
2025-11-21 95.03 -0.51% 3.15% 63.41 138.10 245,803 96.50 97.48 94.50 17.78 82.22
2025-11-20 95.52 0.57% 3.15% 64.10 51.96 232,963 95.76 96.98 94.02 50.68 49.32
2025-11-19 94.98 -2.00% 8.49% 57.95 139.08 1,988,248 96.97 100.90 93.00 25.06 74.94
2025-11-18 96.92 -4.32% 6.70% 68.36 50.88 1,046,041 100.03 102.54 96.10 12.73 87.27
2025-11-17 101.30 1.70% 10.71% 80.74 142.96 3,168,331 102.05 108.50 98.00 31.43 68.57
2025-11-14 99.61 9.65% 10.41% 71.81 59.64 3,205,649 90.77 99.92 90.50 96.71 3.29
2025-11-13 90.84 0.89% 1.88% 33.30 139.58 69,820 90.70 91.99 90.29 32.35 67.65
2025-11-12 90.04 -0.32% 3.22% 24.64 42.10 204,716 91.00 91.90 89.03 35.19 64.81
2025-11-11 90.33 -1.70% 4.81% 44.39 137.98 504,192 93.00 93.75 89.45 20.47 79.53
2025-11-10 91.89 2.45% 3.74% 61.51 42.68 829,296 91.00 92.85 89.50 71.34 28.66
2025-11-07 89.69 -1.49% 4.53% 57.08 141.10 347,830 91.99 91.99 88.00 42.36 57.64
2025-11-06 91.05 -1.52% 3.26% 65.59 38.28 170,278 93.85 93.85 90.89 5.41 94.59
2025-11-05 92.46 -1.48% 4.26% 71.92 143.82 87,666 93.49 95.50 91.60 22.05 77.95
2025-11-04 93.85 -0.76% 4.84% 85.66 41.10 282,047 94.99 97.50 93.00 18.89 81.11
2025-11-03 94.57 3.21% 4.89% 88.88 146.60 507,143 92.48 97.00 92.48 46.24 53.76
2025-10-31 91.63 2.99% 5.54% 84.08 42.54 204,106 88.97 92.35 87.50 85.15 14.85
2025-10-30 88.97 1.01% 5.17% 48.25 140.72 55,599 86.51 90.98 86.51 55.03 44.97
2025-10-29 88.08 0.25% 3.06% 54.70 37.22 77,600 87.84 89.98 87.31 28.84 71.16
2025-10-28 87.86 -0.58% 9.32% 65.29 138.94 637,065 89.79 94.90 86.81 12.98 87.02
2025-10-27 88.37 0.73% 11.22% 43.23 36.78 58,863 87.51 89.00 80.02 92.98 7.02
2025-10-24 87.73 -0.47% 2.71% 48.27 139.96 101,203 88.70 89.88 87.51 9.28 90.72
2025-10-23 88.14 0.51% 3.45% 48.31 35.50 109,776 89.90 90.00 87.00 38.00 62.00
2025-10-22 87.69 -1.62% 4.47% 36.32 140.78 426,561 90.89 90.89 87.00 17.74 82.26
2025-10-21 89.13 1.76% 3.00% 36.05 34.60 263,425 88.88 90.75 88.11 38.64 61.36
2025-10-17 87.59 2.11% 5.25% 25.90 143.66 57,265 88.99 88.99 84.55 68.47 31.53
2025-10-16 85.78 -4.43% 7.65% 13.59 31.52 219,753 89.75 91.50 85.00 12.00 88.00
2025-10-15 89.76 1.86% 5.26% 16.11 140.04 123,299 92.89 92.89 88.25 32.54 67.46
2025-10-14 88.12 -0.45% 3.62% 0.00 39.48 322,337 90.40 91.10 87.92 6.29 93.71
2025-10-13 88.52 -3.20% 6.59% 0.00 136.76 82,856 93.00 93.00 87.25 22.09 77.91
2025-10-10 91.45 -1.66% 2.78% 0.45 40.28 48,044 91.20 92.50 90.00 58.00 42.00
2025-10-09 92.99 -1.08% 1.93% 3.64 142.62 33,315 94.39 94.39 92.60 21.79 78.21
2025-10-08 94.01 -0.59% 1.78% 12.06 43.36 42,328 94.59 95.17 93.51 30.12 69.88
2025-10-07 94.57 -2.16% 4.23% 12.06 144.66 67,176 96.95 97.98 94.00 14.32 85.68
2025-10-06 96.66 -0.79% 3.16% 29.93 44.48 222,769 97.00 98.00 95.00 55.33 44.67
2025-10-03 97.43 -0.60% 1.70% 43.07 148.84 82,167 98.29 98.29 96.65 47.56 52.44
2025-10-02 98.02 0.03% 2.40% 30.00 46.02 146,251 97.00 98.30 96.00 87.83 12.17
2025-10-01 97.99 0.16% 2.86% 24.49 150.02 111,115 97.35 98.75 96.00 72.36 27.64
2025-09-30 97.83 0.37% 2.25% 42.44 45.96 123,219 98.99 99.18 97.00 38.07 61.93
2025-09-29 97.47 -0.57% 3.48% 28.13 149.70 83,608 96.15 99.50 96.15 39.40 60.60
2025-09-26 98.03 0.28% 2.06% 40.77 45.24 176,485 98.01 99.00 97.00 51.50 48.50
2025-09-25 97.76 0.05% 2.47% 27.38 150.82 106,388 98.00 99.50 97.10 27.50 72.50
2025-09-24 97.71 -1.48% 2.55% 53.24 44.70 114,634 99.50 99.99 97.50 8.43 91.57
2025-09-23 99.18 -0.56% 3.23% 68.52 150.72 188,089 100.00 101.99 98.80 11.91 88.09
2025-09-22 99.74 1.25% 5.54% 64.77 47.64 917,938 99.00 104.48 99.00 13.50 86.50
2025-09-19 98.51 -1.37% 4.46% 54.93 151.84 199,010 100.00 101.60 97.26 28.80 71.20
2025-09-18 99.88 0.80% 2.39% 70.17 45.18 87,240 99.10 100.60 98.25 69.36 30.64
2025-09-17 99.09 -2.07% 4.99% 69.09 154.58 306,942 102.00 103.00 98.10 20.20 79.80
2025-09-16 101.18 4.36% 5.70% 80.13 43.60 771,083 98.00 102.53 97.00 75.59 24.41
2025-09-15 96.95 2.65% 4.67% 84.45 158.76 226,832 95.50 98.40 94.01 66.97 33.03
2025-09-12 94.45 -1.36% 3.96% 73.84 35.14 150,509 96.00 97.72 94.00 12.10 87.90
2025-09-11 95.75 -1.45% 7.98% 72.14 153.76 551,456 97.40 102.88 95.28 6.18 93.82
2025-09-10 97.16 4.04% 7.85% 81.14 37.74 481,093 93.00 98.50 91.33 81.31 18.69
2025-09-09 93.39 0.25% 3.44% 76.20 156.58 444,487 93.30 96.00 92.81 18.18 81.82
2025-09-08 93.16 0.22% 12.31% 65.38 30.20 2,970,410 97.02 102.26 91.05 18.82 81.18
2025-09-05 92.96 9.44% 9.69% 49.42 156.12 633,947 85.18 93.43 85.18 94.30 5.70
2025-09-04 84.94 -1.87% 3.12% 50.50 29.80 219,596 87.00 87.50 84.85 3.40 96.60
2025-09-03 86.56 -1.92% 4.61% 67.58 140.08 230,977 89.70 90.49 86.50 1.50 98.50
2025-09-02 88.25 2.34% 5.67% 72.56 33.04 436,099 86.76 90.88 86.00 46.11 53.89
2025-09-01 86.23 0.15% 3.84% 70.94 143.46 154,770 88.40 88.49 85.22 30.89 69.11
2025-08-29 86.10 -2.47% 3.59% 69.27 29.00 189,119 87.51 88.19 85.13 31.70 68.30
2025-08-28 88.28 -5.28% 7.72% 74.11 143.20 818,646 93.20 93.20 86.52 26.35 73.65
2025-08-27 93.20 10.00% 2.87% 89.12 33.36 2,820,538 93.20 93.20 90.60 100.00 0.00
2025-08-26 84.73 10.00% 9.97% 79.51 153.04 537,062 78.00 84.73 77.05 100.00 0.00
2025-08-25 77.03 0.59% 1.63% 29.51 16.42 82,803 77.75 77.75 76.50 42.40 57.60
2025-08-22 76.58 0.76% 3.97% 15.63 137.64 15,827 78.00 78.00 75.02 52.35 47.65
2025-08-21 76.00 -0.69% 5.33% 0.00 15.52 44,908 78.95 79.00 75.00 25.00 75.00
2025-08-20 76.53 -0.73% 2.02% 30.83 136.48 34,182 77.80 77.80 76.26 17.53 82.47
2025-08-19 77.09 -1.29% 3.26% 47.21 16.58 117,485 78.10 79.45 76.94 5.98 94.02
2025-08-18 78.10 -0.19% 3.17% 64.75 137.60 33,608 78.26 79.97 77.51 23.98 76.02
2025-08-15 78.25 -0.27% 3.50% 76.94 18.60 36,228 80.40 80.49 77.77 17.65 82.35
2025-08-13 78.46 -0.85% 1.96% 79.83 137.90 25,498 79.13 79.97 78.43 1.95 98.05
2025-08-12 79.13 -1.24% 2.49% 87.14 19.02 57,465 79.91 80.97 79.00 6.60 93.40
2025-08-11 80.12 2.04% 3.15% 85.26 139.24 143,677 79.50 81.49 79.00 44.98 55.02
2025-08-08 78.52 1.43% 2.71% 83.55 21.00 409,719 77.42 79.50 77.40 53.33 46.67
2025-08-07 77.41 1.31% 2.63% 83.04 136.04 59,656 77.50 77.99 75.99 71.00 29.00
2025-08-06 76.41 3.42% 8.11% 52.29 18.78 94,563 74.00 79.89 73.90 41.90 58.10
2025-08-05 73.88 0.45% 0.82% 34.00 134.04 7,248 73.89 74.00 73.40 79.99 20.01
2025-08-04 73.55 0.19% 2.78% 28.51 13.72 14,016 74.00 74.00 72.00 77.50 22.50
2025-08-01 73.41 -1.56% 3.08% 29.37 133.38 10,006 75.00 75.00 72.76 29.02 70.98
2025-07-31 74.57 1.06% 5.45% 28.85 13.44 28,077 73.79 76.98 73.00 39.45 60.55
2025-07-30 73.79 1.23% 2.72% 15.75 135.70 21,827 74.00 75.50 73.50 14.50 85.50
2025-07-29 72.89 -4.09% 7.93% 14.83 11.88 89,023 76.98 77.98 72.25 11.17 88.83
2025-07-28 76.00 0.07% 5.83% 21.37 133.90 88,008 75.16 78.95 74.60 32.18 67.82
2025-07-25 75.95 -0.55% 2.58% 16.12 18.10 26,540 77.45 77.45 75.50 23.08 76.92
2025-07-24 76.37 0.29% 5.18% 22.40 133.80 75,683 75.10 78.99 75.10 32.65 67.35
2025-07-23 76.15 -1.65% 4.47% 19.43 18.94 54,074 78.00 78.99 75.61 15.98 84.02
2025-07-22 77.43 -1.84% 3.42% 37.42 133.36 79,179 79.80 79.80 77.16 10.23 89.77
2025-07-21 78.88 1.05% 3.45% 44.66 21.50 25,433 79.94 80.69 78.00 32.71 67.29
2025-07-18 78.06 -1.09% 1.92% 30.06 136.26 21,118 79.50 79.50 78.00 4.00 96.00
2025-07-17 78.92 -1.74% 3.32% 41.69 19.86 114,008 80.94 81.00 78.40 20.00 80.00
2025-07-16 80.32 0.50% 2.40% 34.56 137.98 33,884 81.00 81.00 79.10 64.21 35.79
2025-07-15 79.92 -0.09% 7.49% 52.54 22.66 235,359 80.99 83.70 77.87 35.16 64.84
2025-07-14 79.99 1.32% 2.47% 60.34 137.18 36,555 79.87 81.00 79.05 48.20 51.80
2025-07-11 78.95 -0.59% 5.19% 49.69 22.80 67,828 79.99 81.00 77.00 48.75 51.25
2025-07-10 79.42 -0.69% 2.58% 38.42 135.10 26,013 79.50 79.50 77.50 96.00 4.00
2025-07-09 79.97 0.43% 1.83% 52.41 23.74 10,720 80.50 80.50 79.05 63.45 36.55
2025-07-08 79.63 -2.78% 3.40% 59.74 136.20 85,288 82.20 82.20 79.50 4.81 95.19
2025-07-07 81.91 2.95% 9.67% 75.68 23.06 160,746 80.00 82.80 75.50 87.81 12.19
2025-07-04 79.56 1.65% 9.99% 67.76 140.76 55,817 80.00 80.90 73.55 81.77 18.23
2025-07-03 78.27 -0.92% 3.78% 56.01 18.36 35,603 79.00 80.95 78.00 9.15 90.85
2025-07-02 79.00 -3.45% 6.66% 70.66 138.18 83,635 83.30 83.30 78.10 17.31 82.69
2025-07-01 81.82 3.07% 5.65% 70.46 19.82 104,663 80.00 83.90 79.41 53.68 46.32
2025-06-30 79.38 3.35% 18.55% 68.94 143.82 987,576 84.48 84.48 71.26 61.42 38.58
2025-06-27 76.81 3.23% 7.16% 67.90 14.94 393,036 75.00 77.50 72.32 86.68 13.32
2025-06-26 74.41 -0.79% 4.04% 61.16 138.68 128,613 76.99 76.99 74.00 13.71 86.29
2025-06-25 75.00 -2.19% 4.03% 51.90 10.14 61,336 77.11 77.50 74.50 16.67 83.33
2025-06-24 76.68 6.75% 8.04% 57.78 139.86 1,378,324 75.94 79.00 73.12 60.54 39.46
2025-06-23 71.83 -3.84% 9.81% 31.95 13.50 126,578 74.69 77.00 70.12 24.86 75.14
2025-06-20 74.70 2.17% 7.09% 42.79 130.16 7,981 73.11 77.00 71.90 54.91 45.09
2025-06-19 73.11 2.86% 2.74% 28.96 19.24 13,984 73.97 73.97 72.00 56.34 43.66
2025-06-18 71.08 -0.34% 5.71% 7.78 126.98 32,244 73.94 74.00 70.00 27.00 73.00
2025-06-17 71.32 -4.11% 8.56% 6.90 15.18 35,826 75.99 75.99 70.00 22.04 77.96
2025-06-16 74.38 -0.03% 2.69% 30.40 127.46 11,460 75.99 75.99 74.00 19.09 80.91
2025-06-13 74.40 -2.00% 12.84% 24.26 21.30 4,774 75.00 83.50 74.00 4.21 95.79
2025-06-12 75.92 0.00% 1.33% 41.88 127.50 15,135 76.00 76.00 75.00 92.00 8.00
2025-06-11 75.92 -0.18% 1.99% 49.00 24.34 25,978 77.00 77.00 75.50 28.00 72.00
2025-06-10 76.06 0.56% 1.11% 42.61 127.50 3,142 76.50 76.50 75.66 47.61 52.39
2025-06-05 75.64 -1.21% 4.05% 44.54 24.62 20,346 77.00 77.00 74.00 54.66 45.34
2025-06-04 76.57 0.95% 2.31% 58.80 126.66 26,929 77.00 77.50 75.75 46.86 53.14
2025-06-03 75.85 -1.26% 2.11% 41.05 26.48 12,704 76.99 76.99 75.40 28.30 71.70
2025-06-02 76.82 0.43% 1.84% 63.33 125.22 18,414 77.90 77.90 76.49 23.41 76.59
2025-05-30 76.49 0.64% 1.32% 55.80 28.42 25,542 77.00 77.00 76.00 49.00 51.00
2025-05-29 76.00 -0.96% 1.38% 35.61 124.56 2,235 76.95 76.95 75.90 9.53 90.47
2025-05-27 76.74 0.76% 2.26% 36.27 27.44 5,671 76.00 77.00 75.30 84.71 15.29
2025-05-26 76.16 0.42% 2.04% 25.11 126.04 5,696 77.50 77.50 75.95 13.55 86.45
2025-05-23 75.84 -0.99% 2.67% 48.85 26.28 6,107 77.00 77.00 75.00 42.00 58.00
2025-05-22 76.60 1.15% 2.88% 54.50 125.40 4,840 77.95 77.95 75.77 38.08 61.92
2025-05-21 75.73 -0.38% 2.01% 39.94 27.80 2,548 77.02 77.02 75.50 15.15 84.85
2025-05-20 76.02 -1.82% 3.90% 73.12 123.66 3,042 75.07 78.00 75.07 32.41 67.59
2025-05-19 77.43 -0.83% 5.12% 84.39 28.38 3,715 79.00 80.94 77.00 10.90 89.10