CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 126.03 1.32% 6.52% 8.65 -168.76 34,164 125.70 130.00 122.04 50.13 49.87
2026-05-18 124.39 -5.09% 8.63% 23.91 420.82 29,111 131.06 131.98 121.50 27.58 72.42
2026-05-15 131.06 0.38% 6.12% 55.55 -172.04 28,945 131.98 136.90 129.00 26.08 73.92
2026-05-14 130.57 -1.43% 3.83% 66.09 434.16 48,953 133.70 134.98 130.00 11.45 88.55
2026-05-13 132.46 -2.42% 6.77% 68.45 -173.02 80,650 139.98 139.98 131.10 15.32 84.68
2026-05-12 135.75 -0.70% 5.93% 71.02 437.94 161,544 138.98 143.00 135.00 9.38 90.62
2026-05-11 136.71 -6.62% 8.15% 57.20 -166.44 223,849 146.00 146.00 135.00 15.55 84.45
2026-05-08 146.40 4.71% 13.09% 54.60 439.86 1,032,334 141.99 152.50 134.85 65.44 34.56
2026-05-07 139.82 10.00% 9.23% 45.36 -147.06 695,928 129.99 139.82 128.00 100.00 0.00
2026-05-06 127.11 10.00% 8.64% 27.44 426.70 381,935 120.50 127.11 117.00 100.00 0.00
2026-05-05 115.55 -0.24% 3.89% 15.60 -172.48 55,651 116.00 118.49 114.05 33.78 66.22
2026-05-04 115.83 -1.41% 8.78% 13.48 403.58 164,033 114.21 124.00 113.99 18.38 81.62
2026-04-30 117.49 -8.88% 12.40% 30.35 -171.92 147,216 128.02 130.44 116.05 10.01 89.99
2026-04-29 128.94 -8.68% 12.52% 32.58 406.90 97,461 140.50 142.99 127.08 11.69 88.31
2026-04-28 141.20 -2.47% 2.69% 38.99 -149.02 23,444 143.00 143.98 140.21 26.26 73.74
2026-04-27 144.78 -0.92% 2.78% 54.12 431.42 100,319 145.94 148.00 144.00 19.50 80.50
2026-04-23 146.12 4.02% 10.28% 66.13 -141.86 137,005 138.01 150.00 136.02 72.25 27.75
2026-04-22 140.47 -4.07% 6.88% 69.14 434.10 174,745 146.43 146.43 137.00 36.80 63.20
2026-04-21 146.43 6.88% 10.00% 79.38 -153.16 500,084 140.00 150.71 137.01 68.76 31.24
2026-04-20 137.01 -5.54% 12.12% 79.58 446.02 208,401 142.02 148.00 132.00 31.31 68.69
2026-04-17 145.05 -3.11% 7.78% 91.82 -172.00 249,635 152.91 155.10 143.90 10.27 89.73
2026-04-16 149.71 6.03% 8.23% 100.00 462.10 255,996 143.19 154.98 143.19 55.30 44.70
2026-04-15 141.19 10.00% 5.37% 100.00 -162.68 213,582 134.00 141.19 134.00 100.00 0.00
2026-04-14 128.35 9.39% 6.59% 99.29 445.06 183,656 123.00 128.97 121.00 92.22 7.78
2026-04-13 117.33 6.43% 20.06% 99.03 -188.36 382,227 110.00 121.26 101.00 80.60 19.40
2026-04-10 110.24 10.00% 10.23% 85.02 423.02 105,331 102.91 110.24 100.01 100.00 0.00
2026-04-09 100.22 2.86% 10.49% 79.39 -202.54 79,965 98.00 104.97 95.00 52.36 47.64
2026-04-08 97.43 10.00% 2.01% 80.12 402.98 52,989 96.80 97.43 95.51 100.00 0.00
2026-04-07 88.57 0.61% 4.55% 45.48 -208.12 9,543 88.60 91.90 87.90 16.75 83.25
2026-04-06 88.03 -0.33% 6.00% 41.77 385.26 5,360 91.84 91.84 86.64 26.74 73.26
2026-04-03 88.32 0.36% 3.28% 32.27 -209.20 7,536 86.16 88.99 86.16 76.33 23.67
2026-04-02 88.00 -4.01% 3.45% 47.97 385.84 11,521 90.00 90.00 87.00 33.33 66.67
2026-04-01 91.68 3.13% 7.11% 58.93 -209.84 40,017 90.50 96.40 90.00 26.25 73.75
2026-03-31 88.90 4.10% 4.84% 42.22 393.20 12,960 90.90 90.90 86.70 52.38 47.62
2026-03-30 85.40 -5.10% 12.20% 33.64 -215.40 16,091 92.00 92.00 82.00 34.00 66.00
2026-03-27 89.99 -0.71% 4.42% 41.35 386.20 17,051 90.63 91.99 88.10 48.58 51.42
2026-03-26 90.63 -5.17% 5.43% 29.75 -206.22 35,138 95.00 95.00 90.11 10.64 89.36
2026-03-25 95.57 7.29% 10.80% 33.45 387.48 61,545 88.25 97.50 88.00 79.68 20.32
2026-03-24 89.08 2.09% 3.81% 10.93 -196.34 20,823 91.89 91.89 88.52 16.62 83.38
2026-03-19 87.26 -6.42% 9.41% 4.83 374.50 105,484 93.00 93.00 85.00 28.25 71.75
2026-03-18 93.25 -0.25% 2.37% 43.53 -199.98 26,175 93.65 95.00 92.80 20.45 79.55
2026-03-17 93.48 0.01% 4.24% 28.29 386.48 14,070 94.98 95.90 92.00 37.95 62.05
2026-03-16 93.47 -8.33% 15.44% 24.06 -199.52 57,549 102.00 105.97 91.80 11.78 88.22
2026-03-13 101.96 -1.77% 11.45% 40.94 386.46 4,119 106.99 106.99 96.00 54.24 45.76
2026-03-12 103.80 0.19% 3.90% 43.69 -182.54 5,170 101.05 104.99 101.05 69.81 30.19
2026-03-11 103.60 0.61% 3.05% 33.80 390.14 12,865 103.06 106.20 103.06 17.19 82.81
2026-03-10 102.97 7.63% 5.24% 23.68 -182.94 60,919 103.94 105.24 100.00 56.68 43.32
2026-03-09 95.67 -9.72% 8.00% 7.03 388.88 33,581 103.00 103.00 95.37 3.93 96.07
2026-03-06 105.97 -4.53% 9.43% 8.00 -197.54 10,594 111.06 114.90 105.00 9.80 90.20
2026-03-05 111.00 3.52% 4.63% 8.87 409.48 40,577 109.80 113.00 108.00 60.00 40.00
2026-03-04 107.23 -0.01% 8.52% 0.00 -187.48 32,020 107.39 112.48 103.65 40.54 59.46
2026-03-03 107.24 -6.60% 11.27% 0.00 401.94 153,803 103.34 114.99 103.34 33.48 66.52
2026-03-02 114.82 -10.00% 3.99% 0.55 -187.46 46,608 114.82 119.40 114.82 0.00 100.00
2026-02-27 127.58 -9.98% 10.61% 0.76 417.10 243,672 139.00 141.10 127.56 0.15 99.85
2026-02-26 141.73 -2.64% 7.19% 17.03 -161.94 112,107 142.05 149.00 139.00 27.30 72.70
2026-02-25 145.57 -0.28% 5.57% 19.12 445.40 20,189 146.00 148.99 141.13 56.49 43.51
2026-02-24 145.98 -0.12% 12.04% 15.97 -154.26 17,057 135.00 151.25 135.00 67.57 32.43
2026-02-23 146.15 -4.55% 9.34% 13.85 446.22 25,177 156.48 156.48 143.11 22.74 77.26
2026-02-20 153.12 0.14% 6.74% 19.71 -153.92 19,877 157.99 157.99 148.02 51.15 48.85
2026-02-19 152.91 -1.30% 9.86% 16.72 460.16 40,714 159.30 166.00 151.10 12.15 87.85
2026-02-18 154.92 1.67% 2.29% 17.71 -154.34 31,375 153.98 156.00 152.51 69.05 30.95
2026-02-17 152.38 -1.34% 4.53% 0.00 464.18 21,002 158.89 158.89 152.00 5.51 94.49
2026-02-16 154.45 -2.06% 4.21% 0.00 -159.42 45,449 157.70 160.49 154.00 6.93 93.07
2026-02-13 157.70 -1.74% 4.52% 1.22 468.32 27,325 162.00 162.00 155.00 38.57 61.43
2026-02-12 160.50 -0.66% 3.12% 1.54 -152.92 32,535 164.40 164.50 159.52 19.68 80.32
2026-02-11 161.57 -0.89% 3.11% 34.04 473.92 17,168 161.52 165.00 160.02 31.12 68.88
2026-02-10 163.02 -0.71% 2.48% 49.83 -150.78 38,927 164.00 165.00 161.00 50.50 49.50
2026-02-09 164.18 -0.49% 2.03% 36.76 476.82 48,131 167.11 167.11 163.79 11.75 88.25
2026-02-06 164.99 -0.97% 4.15% 27.37 -148.46 61,715 170.00 170.00 163.22 26.11 73.89
2026-02-04 166.61 0.07% 2.42% 19.83 478.44 39,723 166.70 169.00 165.00 40.25 59.75
2026-02-03 166.50 -0.54% 3.65% 17.75 -145.22 56,901 164.17 169.99 164.00 41.74 58.26
2026-02-02 167.41 1.80% 4.94% 25.91 478.22 89,497 162.00 170.00 162.00 67.62 32.38
2026-01-30 164.45 0.86% 7.83% 51.08 -143.40 108,518 167.98 171.45 159.00 43.78 56.22
2026-01-29 163.05 -2.60% 6.25% 53.48 472.30 82,489 167.10 170.00 160.00 30.50 69.50
2026-01-28 167.40 -2.89% 4.19% 53.57 -146.20 118,823 171.51 174.00 167.00 5.71 94.29
2026-01-27 172.38 -4.34% 4.79% 55.82 481.00 141,105 180.22 180.22 171.99 4.74 95.26
2026-01-26 180.21 -1.17% 10.67% 67.63 -136.24 1,445,677 182.32 197.00 178.00 11.63 88.37
2026-01-23 182.35 1.33% 6.44% 69.17 496.66 1,650,266 183.79 188.40 177.00 46.93 53.07
2026-01-22 179.96 10.00% 9.73% 58.01 -131.96 964,182 166.69 179.96 164.00 100.00 0.00
2026-01-21 163.60 2.15% 6.53% 17.64 491.88 630,456 163.01 172.58 162.00 15.12 84.88
2026-01-20 160.16 -2.60% 6.44% 0.00 -164.68 656,321 165.00 165.00 155.01 51.55 48.45
2026-01-19 164.44 -1.97% 3.90% 0.43 485.00 258,982 170.40 170.40 164.00 6.87 93.13
2026-01-16 167.75 -0.53% 4.34% 0.40 -156.12 221,993 171.00 173.20 166.00 24.31 75.69
2026-01-15 168.64 -0.83% 1.78% 31.27 491.62 47,208 171.00 171.00 168.01 21.07 78.93
2026-01-14 170.05 -2.54% 5.35% 23.82 -154.34 90,287 175.00 177.00 168.01 22.69 77.31
2026-01-13 174.49 -0.98% 2.88% 55.92 494.44 51,480 175.05 177.99 173.01 29.72 70.28
2026-01-12 176.22 -1.26% 2.26% 56.19 -145.46 23,470 179.99 179.99 176.01 5.27 94.73
2026-01-09 178.46 0.03% 2.26% 62.68 497.90 36,395 180.99 180.99 176.99 36.75 63.25
2026-01-08 178.40 -2.30% 4.46% 57.64 -140.98 208,248 184.00 184.90 177.00 17.72 82.28
2026-01-07 182.60 3.59% 9.47% 64.78 497.78 1,197,547 177.00 193.00 176.31 37.69 62.31
2026-01-06 176.28 -4.23% 7.71% 48.40 -132.58 871,394 187.00 188.50 175.00 9.48 90.52
2026-01-05 184.07 8.15% 10.13% 60.92 485.14 1,225,033 172.90 187.22 170.00 81.71 18.29
2026-01-02 170.20 -0.91% 3.53% 16.29 -117.00 92,165 172.00 174.97 169.00 20.10 79.90
2026-01-01 171.76 1.48% 5.90% 26.03 457.40 155,841 171.00 179.50 169.50 22.60 77.40
2025-12-31 169.25 -1.82% 3.76% 15.70 -113.88 48,021 172.80 174.95 168.61 10.10 89.90
2025-12-30 172.38 0.15% 3.57% 18.20 452.38 89,239 174.98 177.10 171.00 22.62 77.38
2025-12-29 172.13 -2.96% 5.20% 12.17 -107.62 117,800 179.90 179.90 171.00 12.70 87.30
2025-12-26 177.38 -0.41% 4.50% 30.16 451.88 42,794 182.88 182.89 175.01 30.08 69.92
2025-12-24 178.11 -1.93% 4.94% 20.66 -97.12 108,320 186.00 186.00 177.25 9.83 90.17
2025-12-23 181.62 0.93% 6.67% 20.34 453.34 284,914 180.00 192.00 180.00 13.50 86.50
2025-12-22 179.94 0.23% 4.42% 6.35 -90.10 117,311 178.00 185.87 178.00 24.65 75.35
2025-12-19 179.52 -0.59% 2.74% 36.24 449.98 87,164 182.88 183.00 178.12 28.69 71.31
2025-12-18 180.59 -2.48% 4.71% 51.53 -90.94 114,230 186.99 188.47 180.00 6.97 93.03
2025-12-17 185.19 1.19% 5.44% 63.08 452.12 182,735 181.98 190.85 181.00 42.54 57.46
2025-12-16 183.01 -3.82% 9.06% 55.29 -81.74 323,253 197.44 198.49 182.00 6.12 93.88
2025-12-15 190.27 -1.97% 10.49% 59.89 447.76 749,948 186.18 199.00 180.10 53.81 46.19
2025-12-12 194.10 -10.00% 10.76% 58.44 -67.22 804,381 214.98 214.98 194.10 0.00 100.00
2025-12-11 215.67 10.00% 3.69% 66.73 455.42 1,299,942 208.00 215.67 208.00 100.00 0.00
2025-12-10 196.06 10.00% 4.29% 48.78 -24.08 313,029 188.00 196.06 188.00 100.00 0.00
2025-12-09 178.24 10.00% 22.22% 22.22 416.20 1,694,945 162.00 178.24 145.84 100.00 0.00
2025-12-08 162.04 -6.20% 8.81% 23.17 -59.72 439,289 173.05 175.80 161.56 3.37 96.63
2025-12-05 172.75 0.17% 6.64% 43.24 383.80 260,895 174.00 183.00 171.60 10.09 89.91
2025-12-04 172.46 -3.39% 5.25% 52.63 -38.30 168,359 179.99 179.99 171.01 16.15 83.85
2025-12-03 178.52 -5.36% 10.31% 62.22 383.22 151,159 190.00 194.98 176.76 9.66 90.34
2025-12-02 188.63 -4.62% 9.61% 60.09 -26.18 321,941 197.00 204.00 186.11 14.09 85.91
2025-12-01 197.77 -9.89% 12.65% 62.43 403.44 610,036 220.50 222.50 197.52 1.00 99.00
2025-11-28 219.47 8.46% 9.11% 76.76 -7.90 2,768,271 205.10 222.59 204.00 83.22 16.78
2025-11-27 202.35 10.00% 10.58% 72.63 446.84 1,728,581 183.95 202.35 182.99 100.00 0.00
2025-11-26 183.95 10.00% 8.00% 47.97 -42.14 1,122,968 172.25 183.95 170.33 100.00 0.00
2025-11-25 167.23 10.00% 10.02% 42.35 410.04 595,486 152.00 167.23 152.00 100.00 0.00
2025-11-24 152.03 -8.40% 12.20% 43.14 -75.58 135,144 168.98 168.98 150.60 7.78 92.22
2025-11-21 165.98 -2.88% 4.85% 63.95 379.64 66,052 173.00 173.00 165.00 12.25 87.75
2025-11-20 170.91 -0.89% 4.73% 74.23 -47.68 78,451 177.00 177.00 169.00 23.87 76.13
2025-11-19 172.45 2.30% 9.73% 72.50 389.50 657,040 168.98 185.43 168.98 21.09 78.91
2025-11-18 168.57 -9.85% 14.01% 69.75 -44.60 902,373 189.00 191.85 168.28 1.23 98.77
2025-11-17 186.98 5.32% 11.59% 91.93 381.74 1,726,586 179.00 195.29 175.00 59.04 40.96
2025-11-14 177.54 10.00% 10.00% 90.70 -7.78 1,427,751 165.00 177.54 161.40 100.00 0.00
2025-11-13 161.40 10.00% 6.53% 85.55 362.86 738,732 152.00 161.40 151.50 100.00 0.00
2025-11-12 146.73 10.00% 17.38% 62.48 -40.06 574,049 125.00 146.73 125.00 100.00 0.00
2025-11-11 133.39 -2.48% 6.86% 17.71 333.52 28,025 139.99 139.99 131.00 26.58 73.42
2025-11-10 136.78 -1.04% 3.66% 16.52 -66.74 19,922 137.95 140.00 135.06 34.82 65.18
2025-11-07 138.22 1.05% 7.01% 9.99 340.30 18,740 138.00 145.00 135.50 28.63 71.37
2025-11-06 136.78 1.12% 4.64% 3.93 -63.86 16,999 139.90 139.90 133.70 49.68 50.32
2025-11-05 135.26 -0.29% 3.01% 29.68 337.42 41,687 137.00 137.00 133.00 56.50 43.50
2025-11-04 135.66 -3.25% 4.44% 44.89 -66.90 41,603 141.00 141.00 135.00 11.00 89.00
2025-11-03 140.22 -2.75% 5.71% 57.13 338.22 50,423 147.99 147.99 140.00 2.75 97.25
2025-10-31 144.18 -3.09% 10.57% 55.19 -57.78 111,643 154.97 154.97 140.15 27.19 72.81
2025-10-30 148.78 -8.12% 15.55% 56.73 346.14 141,452 164.79 169.98 147.10 7.34 92.66
2025-10-29 161.92 -6.07% 15.80% 61.23 -48.58 656,174 178.50 185.30 160.02 7.52 92.48
2025-10-28 172.39 10.00% 5.12% 71.14 372.42 737,122 164.85 172.39 164.00 100.00 0.00
2025-10-27 156.72 10.00% 7.34% 61.26 -27.64 185,441 148.50 156.72 146.00 100.00 0.00
2025-10-24 142.47 10.00% 18.72% 39.75 341.08 604,191 129.10 142.47 120.00 100.00 0.00
2025-10-23 129.52 -4.85% 8.51% 27.01 -56.14 52,774 139.98 139.98 129.00 4.74 95.26
2025-10-22 136.12 -1.80% 3.90% 28.74 315.18 32,153 138.61 140.50 135.22 17.05 82.95
2025-10-21 138.61 -5.19% 4.71% 27.28 -42.94 73,390 144.00 144.50 138.00 9.38 90.62
2025-10-17 146.19 -0.49% 2.07% 31.87 320.16 14,840 147.00 148.00 145.00 39.67 60.33
2025-10-16 146.91 0.20% 5.14% 28.36 -27.78 72,990 149.98 153.00 145.52 18.58 81.42
2025-10-15 146.61 -1.80% 4.44% 23.66 321.60 41,800 152.50 152.50 146.01 9.24 90.76
2025-10-14 149.30 5.02% 7.44% 22.77 -28.38 47,523 146.00 153.00 142.40 65.09 34.91
2025-10-13 142.17 -3.36% 15.09% 0.00 326.98 161,907 145.50 156.00 135.55 32.37 67.63
2025-10-10 147.11 -2.57% 4.59% 0.00 -42.64 34,118 151.87 151.87 145.20 28.64 71.36
2025-10-09 150.99 -2.36% 8.90% 18.95 336.86 62,888 156.60 159.00 146.01 38.34 61.66
2025-10-08 154.64 -2.28% 4.04% 19.26 -34.88 44,228 159.40 159.49 153.30 21.65 78.35
2025-10-07 158.25 -2.61% 6.40% 18.57 344.16 40,070 164.98 164.98 155.05 32.23 67.77
2025-10-06 162.49 -2.32% 5.44% 19.71 -27.66 41,337 166.35 168.70 160.00 28.62 71.38
2025-10-03 166.35 -1.00% 2.41% 55.15 352.64 24,582 169.50 170.00 166.00 8.75 91.25
2025-10-02 168.03 -3.07% 5.39% 51.14 -19.94 100,281 176.00 176.00 167.00 11.44 88.56
2025-10-01 173.36 3.11% 9.82% 52.23 356.00 153,026 168.13 179.00 163.00 64.75 35.25
2025-09-30 168.13 -1.87% 4.47% 42.89 -9.28 96,286 172.00 174.80 167.32 10.83 89.17
2025-09-29 171.33 -2.63% 2.92% 43.63 345.54 74,559 175.99 175.99 171.00 6.61 93.39
2025-09-26 175.95 -1.47% 5.93% 56.07 -2.88 173,736 183.90 184.00 173.70 21.84 78.16
2025-09-25 178.57 10.00% 11.61% 52.11 354.78 400,258 162.34 178.57 160.00 100.00 0.00
2025-09-24 162.34 -2.83% 5.92% 19.11 2.36 119,460 167.97 170.00 160.50 19.37 80.63
2025-09-23 167.07 -2.60% 11.41% 22.11 322.32 205,362 170.00 172.00 154.38 72.02 27.98
2025-09-22 171.53 -1.14% 4.04% 18.21 11.82 50,452 177.90 177.90 171.00 7.68 92.32
2025-09-19 173.51 -1.45% 7.53% 30.04 331.24 40,962 182.80 182.80 170.00 27.42 72.58
2025-09-18 176.07 2.71% 7.13% 26.16 15.78 126,593 174.50 183.99 171.75 35.29 64.71
2025-09-17 171.43 -3.08% 5.88% 12.07 336.36 79,808 179.95 180.00 170.00 14.30 85.70
2025-09-16 176.88 -0.26% 2.85% 13.23 6.50 43,118 179.97 180.00 175.01 37.48 62.52
2025-09-15 177.34 -0.81% 4.34% 10.22 347.26 88,310 180.00 182.50 174.91 32.02 67.98
2025-09-12 178.78 -4.77% 11.65% 9.67 7.42 203,755 191.88 195.39 175.00 18.54 81.46
2025-09-11 187.73 1.88% 11.67% 13.80 350.14 275,863 183.79 198.88 178.10 46.34 53.66
2025-09-10 184.27 -3.44% 6.37% 1.18 25.32 102,053 192.69 192.69 181.15 27.04 72.96
2025-09-09 190.83 -1.21% 1.84% 1.31 343.22 105,203 192.45 193.49 189.99 24.00 76.00
2025-09-08 193.17 -1.50% 5.25% 1.30 38.44 125,983 196.00 200.00 190.02 31.56 68.44
2025-09-05 196.11 -3.99% 6.01% 21.92 347.90 188,353 206.99 206.99 195.25 7.33 92.67
2025-09-04 204.26 -1.62% 3.30% 25.63 44.32 60,088 208.05 209.70 203.00 18.81 81.19
2025-09-03 207.63 0.14% 3.81% 13.89 364.20 182,576 209.88 214.88 207.00 8.00 92.00
2025-09-02 207.35 -0.03% 6.77% 10.10 51.06 155,863 209.00 220.00 206.05 9.32 90.68
2025-09-01 207.41 -1.98% 4.58% 18.67 363.64 61,638 215.95 215.95 206.50 9.63 90.37
2025-08-29 211.61 -1.15% 6.22% 15.54 51.18 174,742 215.00 222.00 209.00 20.08 79.92
2025-08-28 214.07 2.31% 12.13% 15.30 372.04 829,022 209.95 230.14 205.25 35.44 64.56
2025-08-27 209.23 -2.23% 11.33% 7.40 56.10 383,903 218.97 225.00 202.10 31.14 68.86
2025-08-26 214.00 -8.64% 9.57% 12.34 362.36 720,011 230.00 231.00 210.83 15.72 84.28
2025-08-25 234.24 -4.61% 10.65% 45.89 65.64 308,268 246.00 254.50 230.00 17.31 82.69
2025-08-22 245.57 2.09% 10.21% 54.88 402.84 694,012 242.00 259.00 235.00 44.04 55.96
2025-08-21 240.54 -5.81% 9.12% 58.29 88.30 263,479 256.00 261.90 240.00 2.47 97.53
2025-08-20 255.37 -1.34% 12.20% 81.84 392.78 1,045,293 264.99 269.85 240.50 50.66 49.34
2025-08-19 258.85 -3.11% 8.21% 87.71 117.96 415,139 275.00 276.00 255.05 18.14 81.86
2025-08-18 267.16 1.20% 7.17% 78.54 399.74 971,158 271.00 284.00 265.00 11.37 88.63
2025-08-15 264.00 10.00% 9.23% 80.10 134.58 1,307,386 242.00 264.00 241.70 100.00 0.00
2025-08-13 240.00 0.08% 6.34% 75.56 393.42 754,656 249.90 249.90 235.00 33.56 66.44
2025-08-12 239.81 4.28% 5.77% 80.90 86.58 1,285,292 236.00 247.50 234.00 43.04 56.96
2025-08-11 229.96 7.45% 7.80% 61.36 393.04 1,401,485 219.00 235.00 217.99 70.37 29.63
2025-08-08 214.01 2.97% 13.71% 42.88 66.88 1,494,083 207.49 228.62 201.05 47.01 52.99
2025-08-07 207.84 -7.23% 13.86% 31.82 361.14 510,583 227.00 230.00 202.00 20.86 79.14
2025-08-06 224.05 4.23% 6.48% 29.10 54.54 1,246,480 217.00 230.00 216.00 57.50 42.50
2025-08-05 214.95 4.29% 9.66% 24.49 393.56 1,190,157 208.99 226.00 206.10 44.47 55.53
2025-08-04 206.10 10.00% 22.23% 17.14 36.34 2,062,162 168.62 206.10 168.62 100.00 0.00
2025-08-01 187.36 -10.00% 17.42% 1.29 375.86 899,924 200.00 220.00 187.36 0.00 100.00
2025-07-31 208.18 -8.79% 16.83% 10.57 -1.14 611,466 230.00 240.00 205.42 7.98 92.02
2025-07-30 228.24 -8.62% 17.89% 34.97 417.50 405,783 250.00 265.00 224.79 8.58 91.42
2025-07-29 249.77 -9.75% 14.42% 56.69 38.98 280,879 277.01 285.00 249.08 1.92 98.08
2025-07-28 276.76 0.51% 9.89% 73.55 460.56 448,931 290.00 300.00 273.00 13.93 86.07
2025-07-25 275.35 -2.84% 10.21% 73.52 92.96 219,839 287.00 299.89 272.12 11.63 88.37
2025-07-24 283.39 -3.59% 9.32% 83.83 457.74 853,734 297.99 305.00 279.00 16.88 83.12
2025-07-23 293.94 3.12% 7.99% 92.30 109.04 644,919 289.00 311.00 288.00 25.83 74.17
2025-07-22 285.05 9.95% 16.35% 93.36 478.84 661,387 267.00 285.19 245.11 99.65 0.35
2025-07-21 259.26 10.00% 6.36% 78.46 91.26 381,787 244.00 259.26 243.75 100.00 0.00
2025-07-18 235.69 -1.20% 5.21% 73.35 427.26 153,708 237.99 241.99 230.00 47.46 52.54
2025-07-17 238.55 0.55% 7.46% 71.31 44.12 274,344 243.00 245.00 228.00 62.06 37.94
2025-07-16 237.24 4.38% 12.61% 78.04 432.98 535,241 226.00 249.99 222.00 54.45 45.55
2025-07-15 227.29 -1.28% 10.36% 80.02 41.50 667,953 244.99 244.99 222.00 23.01 76.99
2025-07-14 230.23 10.00% 9.63% 85.70 413.08 695,300 210.00 230.23 210.00 100.00 0.00
2025-07-11 209.30 -4.35% 9.85% 83.17 47.38 185,940 218.00 222.50 202.55 33.83 66.17
2025-07-10 218.81 4.76% 9.04% 94.87 371.22 1,017,147 215.00 228.99 210.00 46.39 53.61
2025-07-09 208.87 -2.11% 22.23% 94.90 66.40 1,212,609 234.71 234.71 192.03 39.46 60.54
2025-07-08 213.37 10.00% 4.10% 100.00 351.34 223,083 204.97 213.37 204.97 100.00 0.00
2025-07-07 193.97 10.00% 2.09% 100.00 75.40 657,178 193.97 193.97 190.00 100.00 0.00
2025-07-04 176.34 10.00% 22.02% 100.00 312.54 679,095 159.99 176.34 144.52 100.00 0.00
2025-07-03 160.31 4.04% 8.60% 100.00 40.14 856,457 158.00 168.44 155.10 39.06 60.94
2025-07-02 154.08 10.00% 7.84% 100.00 280.48 1,883,030 142.88 154.08 142.88 100.00 0.00
2025-07-01 140.07 7.99% 5.69% 86.85 27.68 2,569,700 140.99 142.68 135.00 66.02 33.98
2025-06-30 129.71 10.00% 5.86% 84.61 252.46 640,952 129.71 129.71 122.53 100.00 0.00
2025-06-27 117.92 10.00% 7.20% 82.98 6.96 991,863 111.00 117.92 110.00 100.00 0.00
2025-06-26 107.20 9.97% 9.42% 81.89 228.88 2,931,134 104.40 107.23 98.00 99.67 0.33
2025-06-25 97.48 9.59% 13.58% 78.40 -14.48 986,263 90.00 97.85 86.15 96.84 3.16
2025-06-24 88.95 8.28% 6.19% 77.21 209.44 206,700 85.20 90.37 85.10 73.06 26.94
2025-06-23 82.15 -9.65% 13.04% 66.94 -31.54 254,305 85.05 92.50 81.83 3.00 97.00
2025-06-20 90.92 0.72% 10.68% 90.73 195.84 279,352 91.26 97.40 88.00 31.06 68.94
2025-06-19 90.27 7.54% 7.17% 92.22 -14.00 1,017,475 91.40 92.33 86.15 66.67 33.33
2025-06-18 83.94 10.00% 13.43% 91.76 194.54 613,027 75.50 83.94 74.00 100.00 0.00
2025-06-17 76.31 2.54% 6.85% 83.08 -26.66 307,173 75.00 78.00 73.00 66.20 33.80
2025-06-16 74.42 9.44% 9.98% 84.07 179.28 1,264,200 68.90 74.80 68.01 94.40 5.60
2025-06-13 68.00 -3.61% 5.98% 69.80 -30.44 34,816 70.00 70.00 66.05 49.37 50.63
2025-06-12 70.55 2.96% 8.17% 82.84 166.44 428,670 69.00 72.00 66.56 73.35 26.65
2025-06-11 68.52 9.49% 22.23% 84.60 -25.34 804,589 63.00 68.84 56.32 97.44 2.56
2025-06-10 62.58 7.73% 14.11% 80.92 162.38 403,306 58.00 63.90 56.00 83.29 16.71
2025-06-05 58.09 -2.81% 4.89% 72.69 -37.22 48,333 59.80 59.80 57.01 38.71 61.29
2025-06-04 59.77 6.11% 12.12% 80.63 153.40 412,119 56.33 61.96 55.26 67.31 32.69
2025-06-03 56.33 -4.49% 8.89% 79.36 -33.86 82,245 59.90 59.90 55.01 26.99 73.01
2025-06-02 58.98 9.26% 7.94% 89.51 146.52 347,092 55.01 59.38 55.01 90.85 9.15
2025-05-30 53.98 10.01% 9.83% 88.77 -28.56 249,194 50.90 53.98 49.15 100.00 0.00
2025-05-29 49.07 1.07% 5.71% 82.85 136.52 49,348 48.00 50.00 47.30 65.55 34.45
2025-05-27 48.55 -1.78% 4.58% 83.47 -38.38 54,195 49.00 50.20 48.00 25.00 75.00
2025-05-26 49.43 1.69% 11.33% 91.88 135.48 127,363 49.01 51.50 46.26 60.50 39.50
2025-05-23 48.61 5.01% 9.98% 92.14 -36.62 291,867 46.40 50.92 46.30 50.00 50.00
2025-05-22 46.29 -1.51% 9.13% 90.77 133.84 89,056 49.50 49.50 45.36 22.46 77.54
2025-05-21 47.00 9.30% 10.00% 89.14 -41.26 137,774 43.00 47.30 43.00 93.02 6.98
2025-05-20 43.00 0.05% 2.38% 83.40 135.26 43,522 43.00 43.00 42.00 100.00 0.00
2025-05-19 42.98 2.07% 6.44% 86.94 -49.26 15,689 42.69 43.00 40.40 99.23 0.77