CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 152.86 1.13% 1.98% 65.27 -51.72 2,974,278 151.30 154.29 151.30 52.17 47.83
2026-04-09 151.15 -2.03% 4.67% 68.33 357.44 3,003,874 153.00 153.87 147.00 60.41 39.59
2026-04-08 154.28 10.00% 3.90% 77.14 -55.14 8,888,440 150.00 154.29 148.50 99.83 0.17
2026-04-07 140.26 1.45% 4.33% 49.91 363.70 2,030,009 138.00 141.89 136.00 72.33 27.67 100.00|04.05.2026
2026-04-06 138.26 1.67% 4.11% 51.39 -83.18 2,141,770 136.00 138.99 133.50 86.70 13.30
2026-04-03 135.99 -2.75% 3.25% 39.37 359.70 919,043 135.01 139.40 135.01 22.32 77.68
2026-04-02 139.84 -2.55% 4.46% 64.54 -87.72 1,028,506 140.00 140.00 134.02 97.32 2.68
2026-04-01 143.50 3.36% 3.92% 76.63 367.40 4,146,969 141.00 146.00 140.49 54.63 45.37
2026-03-31 138.83 1.74% 2.98% 71.16 -80.40 2,035,308 136.50 140.57 136.50 57.25 42.75
2026-03-30 136.45 -2.74% 6.26% 69.50 358.06 3,061,578 140.75 140.95 132.65 45.78 54.22
2026-03-27 140.30 1.95% 3.49% 82.24 -85.16 2,665,951 137.99 141.78 137.00 69.04 30.96
2026-03-26 137.61 -2.58% 2.94% 82.19 365.76 3,650,664 140.00 140.00 136.00 40.25 59.75
2026-03-25 141.25 8.07% 9.16% 97.19 -90.54 5,694,929 131.99 143.77 131.70 79.12 20.88
2026-03-24 130.70 3.38% 3.10% 96.43 373.04 2,098,375 130.26 133.00 129.00 42.50 57.50
2026-03-19 126.43 -0.45% 3.17% 84.13 -111.64 1,366,589 125.01 128.75 124.80 41.27 58.73
2026-03-18 127.00 0.68% 1.32% 93.44 364.50 2,913,835 126.60 128.17 126.50 29.94 70.06
2026-03-17 126.14 0.90% 1.48% 62.53 -110.50 1,290,847 125.05 126.90 125.05 58.92 41.08
2026-03-16 125.02 2.15% 4.83% 51.19 362.78 3,435,292 122.39 126.50 120.67 74.61 25.39
2026-03-13 122.39 0.20% 3.22% 53.16 -112.74 934,332 122.50 123.89 120.02 61.24 38.76
2026-03-12 122.14 5.41% 9.33% 49.53 357.52 3,733,638 115.00 123.65 113.10 85.69 14.31
2026-03-11 115.87 -1.30% 6.23% 46.05 -113.24 3,800,603 121.00 121.00 113.90 27.75 72.25
2026-03-10 117.40 10.00% 4.16% 35.64 344.98 1,014,832 116.00 117.40 112.71 100.00 0.00
2026-03-09 106.73 -9.36% 3.79% 18.18 -110.18 4,460,986 106.52 110.00 105.98 18.66 81.34
2026-03-06 117.75 -5.12% 6.85% 31.98 323.64 2,465,498 124.20 124.48 116.50 15.66 84.34
2026-03-05 124.10 3.55% 4.38% 36.68 -88.14 3,412,946 120.03 124.94 119.70 83.97 16.03
2026-03-04 119.84 -2.20% 4.59% 24.54 336.34 1,881,880 122.66 124.99 119.50 6.19 93.81
2026-03-03 122.54 2.95% 7.62% 22.14 -96.66 2,630,948 119.03 125.00 116.15 72.20 27.80
2026-03-02 119.03 -10.00% 5.86% 22.80 341.74 4,850,528 119.03 126.00 119.03 0.00 100.00
2026-02-27 132.26 -1.25% 3.83% 28.87 -103.68 1,155,616 133.66 135.00 130.02 44.98 55.02
2026-02-26 133.93 2.68% 5.47% 34.73 368.20 2,297,052 131.00 135.00 128.00 84.71 15.29
2026-02-25 130.44 -1.39% 3.08% 23.68 -100.34 1,791,279 133.00 134.00 130.00 11.00 89.00
2026-02-24 132.28 -1.56% 5.47% 20.53 361.22 3,397,011 135.00 135.00 128.00 61.14 38.86
2026-02-23 134.37 -4.13% 7.13% 19.82 -96.66 2,271,905 141.00 141.41 132.00 25.19 74.81
2026-02-20 140.16 2.77% 5.93% 20.88 365.40 1,796,412 137.00 143.00 135.00 64.50 35.50
2026-02-19 136.38 -4.56% 5.83% 6.43 -85.08 2,227,689 143.20 143.40 135.50 11.14 88.86
2026-02-18 142.90 0.97% 1.38% 13.25 357.84 7,700,531 143.00 143.55 141.60 66.67 33.33
2026-02-17 141.53 -0.25% 2.56% 3.99 -72.04 6,850,899 142.00 143.50 139.92 44.97 55.03
2026-02-16 141.89 -3.52% 6.12% 3.39 355.10 8,172,440 147.50 147.50 139.00 34.00 66.00
2026-02-13 147.06 -1.99% 3.33% 4.04 -71.32 10,653,452 149.25 149.25 144.44 54.47 45.53
2026-02-12 150.05 -2.89% 4.03% 22.12 365.44 3,055,809 155.00 155.00 149.00 17.50 82.50
2026-02-11 154.52 -0.28% 1.30% 49.86 -65.34 757,885 155.00 156.00 154.00 26.00 74.00
2026-02-10 154.95 0.44% 1.64% 52.50 374.38 2,857,683 155.99 156.53 154.00 37.55 62.45
2026-02-09 154.27 -1.86% 4.05% 37.33 -64.48 2,431,574 157.20 158.50 152.33 31.44 68.56
2026-02-06 157.20 -2.12% 2.88% 40.44 373.02 1,463,177 160.50 160.50 156.00 26.67 73.33
2026-02-04 160.60 -1.19% 2.38% 55.35 -58.62 985,575 162.54 162.90 159.11 39.31 60.69
2026-02-03 162.54 1.92% 2.43% 67.62 379.82 2,553,793 159.50 163.00 159.14 88.08 11.92
2026-02-02 159.48 3.18% 4.62% 58.55 -54.74 2,549,225 154.57 160.20 153.12 89.83 10.17
2026-01-30 154.57 0.32% 2.28% 43.45 373.70 2,406,348 155.00 156.49 153.00 44.99 55.01
2026-01-29 154.08 -3.71% 4.58% 32.39 -64.56 3,223,833 159.50 160.00 153.00 15.43 84.57
2026-01-28 160.01 -0.74% 2.52% 49.18 372.72 968,962 162.00 163.00 159.00 25.25 74.75
2026-01-27 161.20 1.75% 3.19% 52.67 -52.70 4,245,735 159.49 163.50 158.45 54.46 45.54
2026-01-26 158.43 2.35% 4.14% 53.58 375.10 3,939,455 155.00 160.90 154.50 61.41 38.59
2026-01-23 154.79 -0.79% 2.20% 27.25 -58.24 1,593,203 156.03 157.39 154.00 23.30 76.70
2026-01-22 156.03 -0.40% 1.66% 27.29 367.82 2,206,440 156.90 158.49 155.90 5.02 94.98
2026-01-21 156.65 -2.73% 3.46% 33.22 -55.76 3,359,138 161.00 161.40 156.00 12.04 87.96
2026-01-20 161.05 0.50% 1.17% 30.01 369.06 1,518,799 161.87 161.87 160.00 56.15 43.85
2026-01-19 160.25 -0.14% 1.56% 26.40 -46.96 3,136,652 161.00 162.50 160.00 10.00 90.00
2026-01-16 160.47 1.93% 2.34% 21.24 367.46 2,254,860 158.00 161.69 158.00 66.94 33.06
2026-01-15 157.43 -2.34% 3.92% 11.62 -46.52 1,999,027 162.00 162.00 155.89 25.20 74.80
2026-01-14 161.20 -0.75% 2.04% 21.89 361.38 2,143,468 162.44 163.93 160.66 16.51 83.49
2026-01-13 162.42 0.58% 2.83% 23.29 -38.98 5,935,533 162.00 163.00 158.51 87.08 12.92
2026-01-12 161.48 -3.55% 4.12% 16.77 363.82 6,460,415 166.10 167.00 160.39 16.49 83.51
2026-01-09 167.42 0.01% 3.36% 27.76 -40.86 9,678,766 167.99 172.10 166.50 16.43 83.57
2026-01-08 167.40 -2.28% 5.28% 34.27 375.70 28,120,369 171.99 174.35 165.60 20.57 79.43
2026-01-07 171.30 0.58% 1.65% 65.46 -40.90 4,051,907 170.00 172.00 169.21 74.91 25.09
2026-01-06 170.31 0.68% 2.65% 76.73 383.50 5,995,620 169.90 172.60 168.15 48.54 51.46
2026-01-05 169.16 -0.22% 1.78% 82.61 -42.88 2,653,903 169.99 171.50 168.50 22.00 78.00
2026-01-02 169.53 -0.30% 1.38% 71.86 381.20 1,811,519 170.99 171.34 169.00 22.65 77.35
2026-01-01 170.04 -0.49% 1.62% 61.52 -42.14 993,015 171.02 172.25 169.50 19.64 80.36
2025-12-31 170.88 0.46% 2.59% 62.61 382.22 2,946,496 170.15 174.40 170.00 20.00 80.00
2025-12-30 170.09 0.19% 1.47% 64.66 -40.46 2,832,161 169.90 171.49 169.00 43.77 56.23
2025-12-29 169.76 2.04% 3.07% 59.31 380.64 2,568,209 167.00 171.40 166.29 67.91 32.09
2025-12-26 166.36 2.24% 2.92% 46.43 -41.12 1,370,708 162.71 167.25 162.50 81.26 18.74
2025-12-24 162.71 -1.12% 3.21% 13.78 373.84 1,425,977 164.56 166.48 161.31 27.08 72.92
2025-12-23 164.56 -1.45% 2.43% 49.06 -48.42 779,839 167.00 167.99 164.00 14.03 85.97
2025-12-22 166.98 -0.36% 3.19% 67.76 377.54 2,156,265 169.00 171.01 165.72 23.82 76.18
2025-12-19 167.59 0.93% 2.12% 72.28 -43.58 1,063,126 165.00 168.50 165.00 74.00 26.00
2025-12-18 166.04 -0.61% 2.48% 61.77 378.76 1,605,060 167.50 169.10 165.00 25.37 74.63
2025-12-17 167.06 -0.06% 3.99% 66.76 -46.68 3,395,999 167.00 167.99 161.55 85.56 14.44
2025-12-16 167.16 -2.17% 4.44% 77.35 380.80 5,515,342 173.50 174.00 166.60 7.57 92.43
2025-12-15 170.86 3.65% 4.55% 91.53 -46.48 6,073,474 165.00 172.50 165.00 78.13 21.87
2025-12-12 164.85 2.39% 2.86% 85.10 388.20 4,718,546 162.90 165.60 161.00 83.70 16.30
2025-12-11 161.00 0.73% 2.77% 71.59 -58.50 2,654,349 160.00 163.50 159.10 43.18 56.82
2025-12-10 159.84 -1.24% 2.87% 56.88 380.50 1,648,329 162.00 162.70 158.16 37.00 63.00
2025-12-09 161.84 0.39% 2.29% 65.58 -60.82 3,310,901 161.91 164.49 160.80 28.18 71.82
2025-12-08 161.21 5.10% 5.41% 73.49 384.50 8,479,872 154.00 162.00 153.68 90.50 9.50
2025-12-05 153.39 1.41% 1.95% 67.44 -62.08 1,379,274 152.00 153.95 151.00 81.02 18.98
2025-12-04 151.26 -0.48% 1.80% 63.45 368.86 741,348 152.00 153.00 150.30 35.56 64.44
2025-12-03 151.99 -1.25% 2.83% 68.32 -66.34 828,696 153.80 156.00 151.70 6.74 93.26
2025-12-02 153.92 -2.14% 3.20% 69.11 370.32 1,666,921 155.00 158.41 153.50 8.55 91.45
2025-12-01 157.28 0.57% 2.63% 81.09 -62.48 2,732,292 157.00 159.10 155.02 55.39 44.61
2025-11-28 156.39 3.89% 4.06% 82.69 377.04 4,612,433 150.95 157.08 150.95 88.74 11.26
2025-11-27 150.54 2.45% 4.01% 62.19 -64.26 4,009,406 147.00 152.01 146.15 74.91 25.09
2025-11-26 146.94 0.07% 1.24% 41.53 365.34 1,890,176 147.00 147.30 145.50 80.00 20.00
2025-11-25 146.83 0.66% 0.96% 45.81 -71.46 1,209,489 146.85 147.27 145.87 68.57 31.43
2025-11-24 145.87 -1.18% 1.94% 36.14 365.12 793,955 147.50 148.30 145.48 13.83 86.17
2025-11-21 147.61 -0.62% 1.65% 55.93 -73.38 699,175 148.98 149.04 146.62 40.91 59.09
2025-11-20 148.53 1.50% 3.38% 47.48 368.60 2,037,035 147.24 149.90 145.00 72.04 27.96
2025-11-19 146.34 -1.02% 2.02% 19.71 -71.54 766,579 147.85 148.79 145.85 16.67 83.33
2025-11-18 147.85 -0.28% 2.65% 45.37 364.22 1,348,453 148.80 150.90 147.00 21.80 78.20
2025-11-17 148.27 0.49% 2.00% 50.11 -68.52 1,225,975 147.99 150.50 147.55 24.41 75.59
2025-11-14 147.54 -0.38% 1.57% 45.75 365.06 1,138,137 148.40 149.00 146.70 36.52 63.48
2025-11-13 148.11 0.97% 1.38% 38.60 -69.98 804,704 147.21 149.24 147.21 44.33 55.67
2025-11-12 146.69 -1.54% 2.74% 27.84 366.20 1,118,970 149.97 150.00 146.00 17.25 82.75
2025-11-11 148.99 -2.59% 3.05% 32.15 -72.82 2,056,218 152.20 152.51 148.00 21.95 78.05
2025-11-10 152.95 2.60% 2.96% 67.50 370.80 1,303,971 150.00 153.50 149.08 87.56 12.44
2025-11-07 149.08 0.57% 2.59% 44.42 -64.90 654,560 148.24 150.80 147.00 54.74 45.26
2025-11-06 148.24 -0.30% 2.66% 38.38 363.06 956,562 150.00 150.90 146.99 31.97 68.03
2025-11-05 148.68 -2.01% 3.20% 37.01 -66.58 1,751,746 152.00 152.74 148.00 14.35 85.65
2025-11-04 151.73 -1.60% 2.82% 38.43 363.94 852,019 155.26 155.26 151.00 17.14 82.86
2025-11-03 154.19 -0.02% 3.92% 41.05 -60.48 1,535,083 154.68 156.30 150.40 64.24 35.76
2025-10-31 154.22 5.26% 4.78% 35.42 368.86 2,923,968 149.00 155.45 148.36 82.65 17.35
2025-10-30 146.51 -3.12% 5.52% 0.00 -60.42 2,724,338 151.25 153.00 145.00 18.87 81.13
2025-10-29 151.23 -1.10% 2.31% 16.18 353.44 1,534,222 153.99 153.99 150.51 20.69 79.31
2025-10-28 152.91 -0.77% 2.81% 39.62 -50.98 1,497,072 156.15 156.27 152.00 21.31 78.69
2025-10-27 154.09 -1.46% 3.20% 31.49 356.80 2,634,181 157.15 158.20 153.30 16.12 83.88
2025-10-24 156.37 -0.75% 3.05% 28.32 -48.62 1,335,780 157.55 160.29 155.55 17.30 82.70
2025-10-23 157.55 -1.88% 3.38% 61.22 361.36 1,345,995 160.57 161.60 156.31 23.44 76.56
2025-10-22 160.57 -0.57% 4.11% 56.23 -46.26 3,392,099 162.17 164.50 158.00 39.54 60.46
2025-10-21 161.49 1.24% 2.82% 50.39 367.40 2,312,080 164.50 164.51 160.00 33.04 66.96
2025-10-17 159.51 2.34% 3.61% 44.77 -44.42 3,059,140 157.00 160.60 155.00 80.54 19.46
2025-10-16 155.86 -3.02% 5.75% 51.50 363.44 4,456,903 162.00 163.39 154.50 15.30 84.70
2025-10-15 160.71 -2.59% 7.27% 57.28 -51.72 9,004,213 169.00 171.50 159.87 7.22 92.78
2025-10-14 164.99 10.00% 7.22% 64.29 373.14 6,417,871 154.00 164.99 153.88 100.00 0.00
2025-10-13 149.99 -3.85% 3.36% 48.33 -43.16 3,946,911 150.01 154.00 149.00 19.80 80.20
2025-10-10 156.00 -3.21% 4.50% 58.95 343.14 2,943,606 161.87 161.87 154.90 15.78 84.22
2025-10-09 161.17 -1.65% 7.34% 77.96 -31.14 9,212,812 164.60 171.20 159.50 14.27 85.73
2025-10-08 163.87 6.11% 8.79% 93.68 353.48 14,700,563 154.50 167.00 153.50 76.81 23.19
2025-10-07 154.44 -0.04% 3.08% 88.77 -25.74 4,965,663 154.50 159.00 154.25 4.00 96.00
2025-10-06 154.50 0.44% 6.04% 91.54 334.62 4,926,999 153.80 159.00 149.95 50.28 49.72
2025-10-03 153.83 1.95% 3.84% 85.72 -25.62 6,211,119 152.52 157.00 151.20 45.34 54.66
2025-10-02 150.89 -0.76% 2.00% 69.42 333.28 1,544,534 152.00 153.00 150.00 29.67 70.33
2025-10-01 152.04 0.52% 3.09% 77.60 -31.50 3,042,824 152.00 153.50 148.90 68.26 31.74
2025-09-30 151.25 2.79% 4.32% 77.49 335.58 7,290,312 147.49 153.50 147.15 64.57 35.43
2025-09-29 147.14 0.72% 2.08% 75.77 -33.08 2,068,851 146.09 147.50 144.50 88.00 12.00
2025-09-26 146.09 2.01% 4.55% 74.27 327.36 6,832,258 143.10 148.25 141.80 66.51 33.49
2025-09-25 143.21 -0.56% 1.75% 76.54 -35.18 1,561,325 144.02 145.40 142.90 12.40 87.60
2025-09-24 144.02 -1.32% 2.65% 78.56 321.60 1,783,281 146.00 147.30 143.50 13.68 86.32
2025-09-23 145.95 0.45% 3.10% 94.90 -33.56 5,475,962 146.28 149.50 145.00 21.11 78.89
2025-09-22 145.29 0.50% 4.75% 94.61 325.46 9,428,291 144.45 148.75 142.00 48.74 51.26
2025-09-19 144.56 2.30% 3.83% 94.38 -34.88 7,120,407 142.00 145.88 140.50 75.46 24.54
2025-09-18 141.31 0.28% 1.89% 81.60 324.00 4,445,067 142.00 143.26 140.60 26.69 73.31
2025-09-17 140.92 2.85% 5.50% 70.23 -41.38 14,627,649 137.99 144.69 137.15 50.00 50.00
2025-09-16 137.01 -0.37% 1.13% 26.15 323.22 1,968,966 138.00 138.25 136.70 20.00 80.00
2025-09-15 137.52 0.40% 1.37% 25.76 -49.20 1,242,143 137.00 138.75 136.88 34.22 65.78
2025-09-12 136.97 0.09% 2.13% 52.96 324.24 2,484,170 138.00 139.00 136.10 30.00 70.00
2025-09-11 136.85 0.26% 2.05% 57.02 -50.30 4,315,769 137.00 139.40 136.60 8.93 91.07
2025-09-10 136.50 -0.50% 2.15% 58.94 324.00 3,668,954 137.01 138.00 135.10 48.28 51.72
2025-09-09 137.19 -0.64% 1.45% 47.36 -51.00 1,508,001 138.08 139.00 137.01 9.05 90.95
2025-09-08 138.08 -0.57% 1.75% 67.44 325.38 3,318,727 139.90 139.90 137.50 24.17 75.83
2025-09-05 138.87 -0.41% 1.52% 62.21 -49.22 1,624,992 140.00 140.35 138.25 29.52 70.48
2025-09-04 139.44 2.08% 2.84% 57.70 326.96 6,790,904 137.38 141.00 137.10 60.00 40.00
2025-09-03 136.60 0.52% 2.17% 44.79 -48.08 3,948,699 135.95 138.50 135.56 35.37 64.63
2025-09-02 135.89 0.50% 1.95% 32.34 321.28 2,201,539 135.99 138.20 135.55 12.83 87.17
2025-09-01 135.22 -1.77% 2.89% 28.72 -49.50 3,829,111 137.94 138.59 134.70 13.37 86.63
2025-08-29 137.66 2.72% 3.41% 44.93 319.94 3,334,537 134.20 138.45 133.88 82.71 17.29
2025-08-28 134.01 -1.30% 1.87% 49.39 -44.62 2,110,820 136.00 136.40 133.90 4.40 95.60
2025-08-27 135.78 -1.14% 2.29% 48.32 312.64 1,599,756 137.40 138.59 135.49 9.35 90.65
2025-08-26 137.34 -0.31% 1.89% 51.68 -41.08 1,569,580 137.77 139.39 136.80 20.85 79.15
2025-08-25 137.77 -2.02% 3.28% 48.90 315.76 1,914,068 141.50 141.50 137.01 16.93 83.07
2025-08-22 140.61 -0.01% 2.35% 52.99 -40.22 4,783,777 141.60 143.39 140.10 15.50 84.50
2025-08-21 140.63 1.26% 3.79% 60.76 321.44 10,418,326 139.50 144.30 139.03 30.36 69.64
2025-08-20 138.88 3.51% 5.20% 51.01 -40.18 11,389,664 134.51 141.50 134.51 62.52 37.48
2025-08-19 134.17 -1.51% 3.00% 20.77 317.94 3,904,328 137.00 137.50 133.50 16.75 83.25
2025-08-18 136.23 -0.50% 1.84% 47.92 -49.60 3,200,704 136.00 137.50 135.02 48.79 51.21
2025-08-15 136.92 -0.83% 2.17% 51.16 322.06 2,782,053 138.00 138.95 136.00 31.19 68.81
2025-08-13 138.06 -1.30% 2.06% 53.17 -48.22 2,496,311 139.88 140.50 137.67 13.78 86.22
2025-08-12 139.88 1.73% 4.50% 72.54 324.34 7,809,024 137.51 143.70 137.51 38.29 61.71
2025-08-11 137.50 -0.79% 1.50% 51.12 -44.58 1,833,392 138.50 139.10 137.05 21.95 78.05
2025-08-08 138.60 -1.61% 2.98% 72.55 319.58 4,361,689 141.49 141.49 137.40 29.34 70.66
2025-08-07 140.87 2.98% 4.85% 85.29 -42.38 11,733,778 138.00 143.70 137.05 57.44 42.56
2025-08-06 136.79 0.12% 2.18% 74.71 324.12 3,604,852 137.74 137.74 134.80 67.69 32.31
2025-08-05 136.62 -0.47% 2.21% 76.49 -50.54 3,155,302 137.98 139.00 136.00 20.67 79.33
2025-08-04 137.27 2.99% 4.25% 78.60 323.78 10,229,215 135.85 139.90 134.20 53.86 46.14
2025-08-01 133.28 -2.81% 4.91% 76.88 -49.24 12,745,254 138.00 139.00 132.50 12.00 88.00
2025-07-31 137.14 7.59% 8.09% 88.85 315.80 18,330,383 130.01 138.89 128.50 83.16 16.84
2025-07-30 127.46 6.90% 9.30% 75.31 -41.52 13,520,057 119.99 131.15 119.99 66.94 33.06
2025-07-29 119.23 -2.42% 3.44% 49.43 296.44 2,053,897 122.26 122.99 118.90 8.07 91.93
2025-07-28 122.19 2.01% 2.95% 51.78 -57.98 3,136,393 120.16 123.70 120.16 57.34 42.66
2025-07-25 119.78 0.62% 1.31% 61.61 302.36 817,303 119.99 120.05 118.50 82.58 17.42
2025-07-24 119.04 1.38% 3.90% 56.20 -62.80 3,149,496 118.10 122.00 117.42 35.37 64.63
2025-07-23 117.42 0.78% 2.58% 45.31 300.88 1,601,002 117.98 119.50 116.50 30.67 69.33
2025-07-22 116.51 -1.35% 2.77% 44.73 -66.04 1,590,977 118.50 119.21 116.00 15.89 84.11
2025-07-21 118.11 -1.05% 2.72% 48.31 299.06 1,042,647 120.60 120.90 117.70 12.81 87.19
2025-07-18 119.36 -2.00% 4.21% 57.91 -62.84 3,481,632 122.80 124.01 119.00 7.19 92.81
2025-07-17 121.80 4.48% 6.89% 66.48 301.56 4,448,267 117.00 123.99 116.00 72.59 27.41
2025-07-16 116.58 -0.64% 1.72% 27.81 -57.96 1,035,628 117.35 118.00 116.00 29.00 71.00
2025-07-15 117.33 -1.15% 1.77% 45.30 291.12 822,167 118.69 118.69 116.62 34.30 65.70
2025-07-14 118.69 0.65% 0.95% 75.85 -56.46 985,292 118.10 119.22 118.10 52.68 47.32
2025-07-11 117.92 -0.51% 2.56% 75.49 293.84 1,528,132 119.00 120.00 117.00 30.67 69.33
2025-07-10 118.53 0.95% 1.69% 83.18 -58.00 845,051 118.39 118.98 117.00 77.27 22.73
2025-07-09 117.42 -0.73% 2.52% 85.21 295.06 1,163,256 119.50 119.50 116.56 29.25 70.75
2025-07-08 118.28 -1.09% 3.29% 91.00 -60.22 1,955,617 120.50 120.90 117.05 31.95 68.05
2025-07-07 119.58 1.30% 1.94% 100.00 296.78 4,514,421 119.03 121.10 118.80 33.91 66.09
2025-07-04 118.04 4.68% 6.24% 90.49 -57.62 5,237,125 113.00 119.80 112.76 75.00 25.00
2025-07-03 112.76 0.53% 2.24% 85.87 293.70 2,023,242 112.65 114.51 112.00 30.28 69.72
2025-07-02 112.16 1.95% 3.51% 90.46 -68.18 2,941,691 110.90 113.50 109.65 65.19 34.81
2025-07-01 110.01 2.68% 4.76% 66.33 292.50 4,308,453 107.97 112.30 107.20 55.10 44.90
2025-06-30 107.14 0.67% 1.78% 63.78 -72.48 1,657,107 107.00 108.40 106.50 33.68 66.32
2025-06-27 106.43 1.55% 6.76% 63.54 286.76 3,324,619 105.00 110.50 103.50 41.86 58.14
2025-06-26 104.81 -1.31% 2.79% 52.21 -73.90 1,298,613 106.00 106.90 104.00 27.93 72.07
2025-06-25 106.20 0.47% 2.52% 62.22 283.52 2,225,567 106.99 107.98 105.33 32.83 67.17
2025-06-24 105.70 5.31% 4.60% 61.47 -71.12 4,078,301 105.00 107.75 103.01 56.75 43.25
2025-06-23 100.37 -4.03% 3.00% 31.98 282.52 1,269,977 103.00 103.00 100.00 12.33 87.67
2025-06-20 104.58 1.65% 2.94% 45.93 -81.78 1,543,835 103.15 105.49 102.48 69.77 30.23
2025-06-19 102.88 0.60% 4.22% 36.20 290.94 1,797,624 103.00 105.68 101.40 34.58 65.42
2025-06-18 102.27 -1.78% 3.00% 38.29 -85.18 1,240,836 104.80 104.80 101.75 17.05 82.95
2025-06-17 104.12 1.80% 4.15% 38.61 289.72 4,519,063 102.50 106.49 102.25 44.10 55.90
2025-06-16 102.28 0.19% 1.51% 48.73 -81.48 979,688 102.05 103.24 101.70 37.66 62.34
2025-06-13 102.09 -3.01% 4.13% 43.77 286.04 3,784,290 104.50 104.50 100.36 41.79 58.21
2025-06-12 105.26 -0.09% 2.91% 1.03 -81.86 3,395,603 105.98 107.85 104.80 15.08 84.92
2025-06-11 105.35 0.25% 3.31% 2.45 292.38 1,607,935 107.50 108.48 105.00 10.06 89.94
2025-06-10 105.09 0.84% 3.59% 2.31 -81.68 2,208,220 104.26 108.00 104.26 22.19 77.81
2025-06-05 104.21 -1.68% 5.06% 2.10 291.86 1,736,860 106.03 108.00 102.80 27.12 72.88
2025-06-04 105.99 3.37% 4.63% 7.69 -83.44 1,857,002 103.75 107.26 102.51 73.26 26.74
2025-06-03 102.53 -0.84% 3.59% 7.05 295.42 2,329,866 104.29 104.50 100.88 45.58 54.42
2025-06-02 103.40 -81.00% 9.00% 6.94 -90.36 5,760,164 108.82 111.72 102.50 9.76 90.24
2025-05-27 544.10 1.22% 4.12% 50.22 297.16 721,103 539.94 556.00 534.00 45.91 54.09
2025-05-26 537.56 -3.00% 4.75% 48.34 791.04 300,299 559.90 559.90 534.50 12.05 87.95
2025-05-23 554.19 -0.98% 2.54% 65.00 284.08 196,103 562.00 564.99 551.00 22.80 77.20
2025-05-22 559.65 5.39% 6.85% 73.31 824.30 763,664 540.00 577.00 540.00 53.11 46.89
2025-05-21 531.01 -0.01% 1.33% 31.76 295.00 538,088 530.33 535.88 528.85 30.73 69.27
2025-05-20 531.05 -1.64% 2.04% 80.01 767.02 90,907 539.89 539.89 529.10 18.07 81.93
2025-05-19 539.90 -0.72% 1.30% 92.87 295.08 106,502 544.00 545.00 538.00 27.14 72.86
2025-05-16 543.79 0.74% 2.04% 71.06 784.72 306,707 540.10 546.00 535.10 79.72 20.28
2025-05-15 539.80 0.23% 2.15% 54.37 302.86 302,251 542.99 544.60 533.16 58.04 41.96
2025-05-14 538.56 0.23% 1.68% 56.45 776.74 138,554 543.00 543.00 534.01 50.61 49.39
2025-05-13 537.33 -0.20% 7.75% 53.11 300.38 310,774 570.00 570.00 529.00 20.32 79.68
2025-05-12 538.43 10.00% 2.95% 54.73 774.28 951,323 538.43 538.43 523.00 100.00 0.00
2025-05-09 489.48 2.00% 7.59% 21.02 302.58 303,102 474.02 496.00 461.00 81.37 18.63
2025-05-08 479.89 -5.02% 11.96% 28.64 676.38 744,188 514.00 515.00 460.00 36.16 63.84
2025-05-07 505.26 -4.67% 3.98% 58.07 283.40 656,866 503.00 520.00 500.10 25.93 74.07
2025-05-06 530.00 1.26% 2.56% 75.53 727.12 289,467 525.00 536.38 523.00 52.32 47.68
2025-05-05 523.39 -1.19% 2.30% 68.80 332.88 117,858 528.99 533.00 521.00 19.92 80.08
2025-05-02 529.70 0.58% 2.85% 69.06 713.90 807,450 533.00 540.00 525.05 31.10 68.90
2025-04-30 526.65 -2.93% 3.54% 68.62 345.50 525,353 538.00 538.00 519.60 38.32 61.68
2025-04-29 542.55 3.70% 7.63% 77.89 707.80 676,465 525.00 549.99 511.00 80.92 19.08
2025-04-28 523.19 7.39% 8.92% 71.06 377.30 1,148,209 492.00 535.90 492.00 71.05 28.95
2025-04-25 487.18 0.73% 4.46% 37.20 669.08 176,047 485.00 492.00 471.00 77.05 22.95
2025-04-24 483.66 -1.20% 3.13% 19.95 305.28 351,383 485.00 495.00 480.00 24.40 75.60
2025-04-23 489.54 -1.20% 2.46% 24.80 662.04 86,142 495.01 499.00 487.00 21.17 78.83
2025-04-22 495.51 0.36% 0.86% 26.18 317.04 172,511 496.00 497.99 493.74 41.65 58.35
2025-04-21 493.73 -1.08% 3.01% 34.96 673.98 113,066 501.00 504.95 490.20 23.93 76.07
2025-04-18 499.10 0.19% 2.42% 65.25 313.48 232,879 495.26 507.00 495.00 34.17 65.83
2025-04-17 498.13 0.80% 1.37% 46.14 684.72 261,228 494.20 500.99 494.20 57.88 42.12
2025-04-16 494.20 -1.90% 3.67% 34.57 311.54 141,953 504.00 508.00 490.00 23.33 76.67
2025-04-15 503.78 0.04% 1.57% 27.26 676.86 270,125 503.60 509.88 502.00 22.59 77.41
2025-04-14 503.56 -0.89% 2.79% 27.46 330.70 174,619 515.00 516.00 502.00 11.14 88.86
2025-04-11 508.07 1.06% 6.45% 26.76 676.42 797,159 508.00 525.00 493.20 46.76 53.24
2025-04-10 502.73 3.29% 1.81% 18.17 339.72 375,803 500.00 507.00 497.99 52.61 47.39