CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 191.25 -0.89% 3.04% 13.72 334.78 16,632 193.00 194.85 189.11 37.28 62.72
2026-05-18 192.96 -1.17% 3.14% 14.73 47.72 14,346 194.03 196.99 191.00 32.72 67.28
2026-05-15 195.25 0.76% 1.29% 15.69 338.20 12,896 194.98 196.50 194.00 50.00 50.00
2026-05-14 193.77 -1.98% 3.11% 34.48 52.30 22,126 199.00 199.00 193.00 12.84 87.16
2026-05-13 197.69 -0.34% 2.53% 54.99 335.24 21,021 201.90 201.98 197.00 13.86 86.14
2026-05-12 198.36 -0.61% 2.55% 68.31 60.14 50,427 200.99 201.00 196.00 47.20 52.80
2026-05-11 199.58 0.04% 1.75% 36.82 336.58 129,255 201.39 201.46 198.00 45.66 54.34
2026-05-08 199.50 -0.46% 1.84% 38.78 62.58 48,032 199.76 201.90 198.25 34.25 65.75
2026-05-07 200.43 -0.81% 2.32% 38.10 336.42 71,883 204.24 204.24 199.60 17.89 82.11
2026-05-06 202.07 2.19% 2.46% 43.80 64.44 150,939 201.00 203.90 199.00 62.65 37.35
2026-05-05 197.74 0.53% 2.56% 26.44 339.70 46,024 196.00 200.00 195.00 54.80 45.20
2026-05-04 196.70 1.40% 3.33% 18.84 55.78 97,440 199.80 201.50 195.01 26.04 73.96
2026-04-30 193.98 -5.57% 8.89% 27.44 337.62 210,290 208.00 208.00 191.01 17.48 82.52
2026-04-29 205.43 0.39% 1.97% 25.49 50.34 30,150 203.05 207.00 203.00 60.75 39.25
2026-04-28 204.64 -0.65% 3.86% 33.42 360.52 22,011 205.00 211.00 203.15 18.98 81.02
2026-04-27 205.98 0.53% 2.58% 35.84 48.76 25,112 204.00 209.00 203.75 42.48 57.52
2026-04-23 204.89 -1.40% 2.75% 50.37 363.20 11,137 207.78 207.78 202.22 48.02 51.98
2026-04-22 207.79 -1.94% 3.14% 62.34 46.58 39,370 211.00 213.50 207.00 12.15 87.85
2026-04-21 211.91 2.72% 3.90% 66.53 369.00 59,284 210.00 213.00 205.00 86.38 13.62
2026-04-20 206.30 -6.15% 7.32% 60.23 54.82 106,809 215.83 215.83 201.11 35.26 64.74
2026-04-17 219.83 1.99% 4.19% 93.03 357.78 153,541 218.97 224.00 215.00 53.67 46.33
2026-04-16 215.54 0.23% 3.02% 95.20 81.88 74,658 215.99 222.00 215.50 0.61 99.39
2026-04-15 215.05 5.12% 6.08% 95.15 349.20 170,105 205.00 217.47 205.00 80.59 19.41
2026-04-14 204.58 4.26% 4.61% 90.24 80.90 50,182 198.00 207.00 197.88 73.46 26.54
2026-04-13 196.22 -0.59% 10.89% 88.43 328.26 48,419 194.99 197.00 177.65 95.97 4.03
2026-04-10 197.39 -0.45% 4.16% 74.79 64.18 122,955 200.10 205.00 196.82 6.97 93.03
2026-04-09 198.28 1.99% 8.11% 80.04 330.60 90,818 194.00 200.00 185.00 88.53 11.47
2026-04-08 194.41 10.00% 7.41% 78.03 65.96 232,211 185.00 194.41 181.00 100.00 0.00
2026-04-07 176.74 0.03% 2.28% 49.66 322.86 15,218 176.01 177.97 174.00 69.02 30.98
2026-04-06 176.69 -0.66% 2.23% 43.74 30.62 18,065 178.90 178.90 175.00 43.33 56.67
2026-04-03 177.87 1.82% 8.93% 43.59 322.76 84,436 168.00 183.00 168.00 65.80 34.20
2026-04-02 174.69 -3.47% 5.81% 35.47 32.98 30,755 179.88 179.88 170.00 47.47 52.53
2026-04-01 180.97 2.92% 3.33% 58.51 316.40 117,464 179.99 182.89 177.00 67.40 32.60
2026-03-31 175.83 0.26% 1.14% 17.18 45.54 10,656 177.00 177.00 175.00 41.50 58.50
2026-03-30 175.38 -0.84% 5.26% 34.53 306.12 52,667 179.55 180.00 171.00 48.67 51.33
2026-03-27 176.86 -1.31% 2.57% 31.22 44.64 28,396 178.99 179.50 175.00 41.33 58.67
2026-03-26 179.20 -0.69% 1.46% 34.55 309.08 16,503 180.60 180.60 178.00 46.16 53.84
2026-03-25 180.45 0.36% 3.52% 41.25 49.32 110,155 180.03 184.99 178.70 27.82 72.18
2026-03-24 179.80 0.51% 6.15% 32.83 311.58 53,294 183.50 190.00 179.00 7.27 92.73
2026-03-19 178.89 -2.52% 3.37% 18.72 48.02 24,563 184.00 184.00 178.00 14.84 85.16
2026-03-18 183.51 1.97% 2.74% 46.10 309.76 9,232 180.05 184.99 180.05 70.04 29.96
2026-03-17 179.96 -1.67% 2.79% 30.96 57.26 17,485 183.05 184.00 179.00 19.20 80.80
2026-03-16 183.01 -0.41% 1.51% 32.39 302.66 7,035 184.30 185.00 182.25 27.63 72.37
2026-03-13 183.77 0.44% 2.13% 48.17 63.36 1,281 183.50 186.90 183.00 19.75 80.25
2026-03-12 182.96 -1.27% 2.75% 40.03 304.18 14,168 185.11 187.00 182.00 19.20 80.80
2026-03-11 185.31 -4.21% 7.14% 36.70 61.74 69,792 195.00 195.00 182.00 25.46 74.54
2026-03-10 193.46 4.25% 7.52% 27.65 308.88 52,950 186.00 199.98 186.00 53.36 46.64
2026-03-09 185.58 -2.66% 14.48% 14.66 78.04 65,969 209.49 209.49 183.00 9.74 90.26
2026-03-06 190.65 -0.94% 1.57% 28.18 293.12 20,989 192.99 192.99 190.00 21.74 78.26
2026-03-05 192.46 4.03% 3.22% 25.82 88.18 24,853 189.00 193.95 187.90 75.37 24.63
2026-03-04 185.00 -2.94% 6.62% 17.66 296.74 29,653 192.99 193.00 181.01 33.28 66.72
2026-03-03 190.60 -2.97% 5.69% 18.28 73.26 18,889 192.00 195.52 185.00 53.23 46.77
2026-03-02 196.43 -10.00% 1.31% 22.70 307.94 85,099 196.43 199.00 196.43 0.00 100.00 40.00|21.04.2026
2026-02-27 218.26 -1.48% 1.39% 32.23 84.92 19,623 220.02 220.02 217.00 41.72 58.28
2026-02-26 221.55 3.55% 5.99% 46.94 351.60 36,136 217.49 230.00 217.00 35.00 65.00
2026-02-25 213.96 -3.03% 7.03% 25.60 91.50 31,455 224.99 227.97 213.00 6.41 93.59
2026-02-24 220.64 0.77% 2.79% 27.71 336.42 50,606 221.00 221.00 215.00 94.00 6.00
2026-02-23 218.96 -1.71% 3.66% 21.65 104.86 22,810 222.84 225.00 217.05 24.02 75.98
2026-02-20 222.78 0.54% 1.83% 20.91 333.06 16,427 220.00 223.00 219.00 94.50 5.50
2026-02-19 221.59 -3.57% 5.45% 16.17 112.50 13,628 232.00 232.00 220.00 13.25 86.75
2026-02-18 229.79 2.72% 2.22% 21.04 330.68 26,427 225.00 230.00 225.00 95.80 4.20
2026-02-17 223.71 -3.16% 6.39% 8.30 128.90 46,513 233.00 233.00 219.00 33.64 66.36
2026-02-16 231.02 -1.71% 3.46% 10.47 318.52 19,663 238.00 238.00 230.05 12.20 87.80
2026-02-13 235.04 -1.24% 2.96% 12.78 143.52 23,237 238.00 238.00 231.15 56.79 43.21
2026-02-12 238.00 -2.06% 4.24% 24.98 326.56 37,983 243.10 246.00 236.00 20.00 80.00
2026-02-11 243.01 -1.62% 3.96% 48.39 149.44 21,893 247.00 249.50 240.00 31.69 68.31
2026-02-10 247.02 0.05% 6.12% 76.80 336.58 251,919 248.90 260.00 245.01 13.41 86.59
2026-02-09 246.89 0.81% 1.54% 67.58 157.46 37,217 246.50 247.50 243.75 83.73 16.27
2026-02-06 244.91 -0.83% 2.47% 51.17 336.32 17,427 249.00 249.00 243.00 31.84 68.16
2026-02-04 246.96 -0.15% 1.58% 57.79 153.50 19,290 248.00 249.89 246.00 24.68 75.32
2026-02-03 247.33 0.69% 1.45% 43.54 340.42 59,779 248.55 248.55 245.00 65.63 34.37
2026-02-02 245.63 0.91% 2.92% 60.85 154.24 38,712 243.53 247.00 240.00 80.43 19.57
2026-01-30 243.41 0.82% 2.29% 50.10 337.02 49,665 244.99 245.50 240.00 62.00 38.00
2026-01-29 241.43 -0.56% 2.93% 51.83 149.80 71,654 243.00 246.00 239.00 34.71 65.29
2026-01-28 242.79 -0.76% 1.65% 49.29 333.06 12,617 246.49 246.49 242.50 7.27 92.73
2026-01-27 244.64 -0.30% 1.44% 50.88 152.52 34,342 246.00 246.50 243.00 46.86 53.14
2026-01-26 245.37 -1.49% 2.75% 62.83 336.76 18,987 250.70 250.70 244.00 20.45 79.55
2026-01-23 249.08 3.19% 6.08% 61.99 153.98 136,682 242.50 253.95 239.39 66.55 33.45
2026-01-22 241.39 -0.81% 1.48% 39.29 344.18 24,109 244.10 244.10 240.53 24.09 75.91
2026-01-21 243.37 1.11% 2.93% 60.31 138.60 62,835 240.83 244.98 238.00 76.93 23.07
2026-01-20 240.70 -0.98% 2.51% 55.79 348.14 78,854 244.99 244.99 239.00 28.38 71.62
2026-01-19 243.09 -0.49% 1.85% 53.09 133.26 15,128 243.01 247.50 243.00 2.00 98.00
2026-01-16 244.28 2.22% 4.18% 56.42 352.92 56,324 239.00 249.00 239.00 52.80 47.20
2026-01-15 238.97 -1.67% 7.49% 56.16 135.64 52,975 243.00 244.00 227.00 70.41 29.59
2026-01-14 243.02 -1.11% 3.09% 71.29 342.30 45,899 249.74 250.00 242.50 6.93 93.07
2026-01-13 245.74 3.26% 6.41% 87.00 143.74 151,783 238.01 249.00 234.01 78.25 21.75
2026-01-12 237.99 0.00% 4.47% 84.21 347.74 43,209 237.00 243.00 232.60 51.83 48.17
2026-01-09 237.99 -1.48% 3.29% 84.48 128.24 78,662 241.03 242.99 235.25 35.40 64.60
2026-01-08 241.57 0.14% 2.09% 76.58 347.74 81,575 243.99 243.99 239.00 51.50 48.50
2026-01-07 241.23 2.19% 3.35% 70.56 135.40 69,924 237.05 245.00 237.05 52.58 47.42
2026-01-06 236.06 1.02% 1.47% 64.20 347.06 69,515 234.07 237.50 234.07 58.02 41.98
2026-01-05 233.68 3.69% 6.61% 65.60 125.06 147,925 227.95 241.00 226.05 51.04 48.96
2026-01-02 225.36 1.29% 3.12% 51.13 342.30 113,371 222.50 228.00 221.10 61.74 38.26
2026-01-01 222.48 0.18% 1.81% 27.66 108.42 77,317 223.06 225.00 221.00 37.00 63.00
2025-12-31 222.08 -2.61% 4.77% 14.37 336.54 225,240 229.99 229.99 219.51 24.52 75.48
2025-12-30 228.04 -0.88% 2.09% 51.72 107.62 13,181 230.13 231.87 227.13 19.20 80.80
2025-12-29 230.07 0.15% 2.13% 60.84 348.46 35,650 232.49 233.99 229.11 19.67 80.33
2025-12-26 229.72 1.45% 3.07% 64.30 111.68 34,778 228.70 233.00 226.05 52.81 47.19
2025-12-24 226.43 0.64% 2.63% 62.92 347.76 33,258 225.10 227.89 222.05 75.00 25.00
2025-12-23 224.99 -2.74% 3.93% 59.96 105.10 138,935 231.99 231.99 223.21 20.27 79.73
2025-12-22 231.33 -6.45% 7.46% 67.54 344.88 250,107 244.39 245.00 228.00 19.59 80.41
2025-12-19 247.27 9.26% 10.58% 91.20 117.78 1,335,843 225.12 248.94 225.12 92.99 7.01
2025-12-18 226.31 3.94% 7.41% 72.13 376.76 197,199 218.90 232.00 216.00 64.44 35.56
2025-12-17 217.73 2.77% 4.29% 73.06 75.86 170,886 213.00 219.00 210.00 85.89 14.11
2025-12-16 211.87 0.46% 2.38% 71.67 359.60 31,300 210.91 215.00 210.00 37.40 62.60
2025-12-15 210.91 -0.94% 3.57% 77.12 64.14 96,028 216.98 216.98 209.50 18.85 81.15
2025-12-12 212.91 0.45% 2.15% 76.18 357.68 19,035 212.03 214.32 209.80 68.80 31.20
2025-12-11 211.95 -0.75% 2.79% 71.32 68.14 49,458 213.63 215.03 209.20 47.17 52.83
2025-12-10 213.55 -1.26% 3.15% 76.84 355.76 63,099 219.00 219.00 212.31 18.54 81.46
2025-12-09 216.27 4.52% 5.29% 80.94 71.34 272,031 208.00 219.00 208.00 75.18 24.82
2025-12-08 206.91 2.33% 2.48% 71.82 361.20 191,334 202.05 207.00 202.00 98.20 1.80
2025-12-05 202.20 3.20% 3.54% 69.18 52.62 119,313 197.00 203.50 196.55 81.29 18.71
2025-12-04 195.93 -1.18% 1.71% 56.55 351.78 37,183 198.34 198.34 195.00 27.84 72.16
2025-12-03 198.27 -0.76% 1.60% 76.59 40.08 25,006 199.83 199.90 196.75 48.25 51.75
2025-12-02 199.79 0.75% 1.77% 74.11 356.46 29,033 199.50 201.00 197.50 65.43 34.57
2025-12-01 198.30 -0.64% 2.30% 62.97 43.12 33,848 201.80 201.80 197.26 22.91 77.09
2025-11-28 199.58 0.32% 2.03% 77.37 353.48 139,851 197.05 201.00 197.00 64.50 35.50
2025-11-27 198.95 1.61% 2.30% 77.57 45.68 106,474 196.00 200.00 195.50 76.67 23.33
2025-11-26 195.80 0.73% 3.12% 76.32 352.22 137,451 194.01 197.48 191.50 71.91 28.09
2025-11-25 194.38 1.29% 2.15% 65.57 39.38 73,217 192.70 196.13 192.00 57.63 42.37
2025-11-24 191.91 -0.99% 1.58% 65.70 349.38 44,036 193.00 193.00 190.00 63.67 36.33
2025-11-21 193.83 -0.67% 1.34% 78.28 34.44 25,294 195.00 196.00 193.40 16.54 83.46
2025-11-20 195.14 1.76% 3.03% 77.38 353.22 63,514 192.03 196.00 190.24 85.07 14.93
2025-11-19 191.77 0.40% 0.95% 61.26 37.06 11,322 192.00 192.00 190.20 87.22 12.78
2025-11-18 191.01 1.27% 2.84% 46.45 346.48 103,944 189.78 194.14 188.78 41.60 58.40
2025-11-17 188.62 -0.78% 3.26% 54.26 35.54 52,268 194.39 194.39 188.25 6.03 93.97
2025-11-14 190.11 1.34% 4.26% 50.50 341.70 161,389 187.99 195.99 187.99 26.50 73.50
2025-11-13 187.59 0.56% 1.02% 29.37 38.52 2,468 187.00 188.90 187.00 31.04 68.96
2025-11-12 186.54 -0.78% 1.71% 24.65 336.66 17,454 189.20 189.20 186.02 16.35 83.65
2025-11-11 188.00 -0.69% 2.62% 37.64 36.42 26,218 189.90 190.88 186.00 40.98 59.02
2025-11-10 189.30 -1.37% 2.65% 45.57 339.58 37,234 193.00 194.00 189.00 6.00 94.00
2025-11-07 191.92 2.44% 4.14% 41.86 39.02 73,489 187.03 193.92 186.21 74.06 25.94
2025-11-06 187.34 -1.37% 3.38% 17.77 344.82 40,212 191.93 191.93 185.65 26.91 73.09
2025-11-05 189.95 -2.84% 2.67% 54.29 29.86 75,251 194.26 194.26 189.20 14.82 85.18
2025-11-04 195.50 -0.23% 4.46% 58.93 350.04 89,358 196.03 197.80 189.36 72.75 27.25
2025-11-03 195.96 1.55% 2.59% 56.47 40.96 119,170 194.89 197.00 192.02 79.12 20.88
2025-10-31 192.97 0.96% 1.56% 49.31 350.96 105,547 194.89 195.00 192.00 32.33 67.67
2025-10-30 191.13 -2.28% 4.45% 42.84 34.98 99,412 198.00 199.00 190.52 7.19 92.81
2025-10-29 195.58 -4.53% 6.87% 53.92 347.28 407,372 207.99 207.99 194.62 7.18 92.82
2025-10-28 204.86 10.00% 2.43% 68.17 43.88 578,001 204.86 204.86 200.00 100.00 0.00 30.00|07.11.2025
2025-10-27 186.24 -1.14% 2.10% 35.53 365.84 10,299 189.90 189.90 186.00 6.16 93.84
2025-10-24 188.39 -1.15% 2.29% 53.47 6.64 19,494 191.80 191.80 187.51 20.51 79.49
2025-10-23 190.59 -1.52% 3.34% 70.40 370.14 27,408 196.35 196.35 190.01 9.15 90.85
2025-10-22 193.54 -1.93% 5.21% 61.15 11.04 80,866 202.00 202.00 192.00 15.40 84.60
2025-10-21 197.35 2.73% 5.67% 62.19 376.04 287,481 197.00 205.00 194.00 30.45 69.55
2025-10-17 192.11 -0.02% 2.32% 56.02 18.66 98,848 193.90 193.90 189.50 59.32 40.68
2025-10-16 192.14 0.47% 2.12% 52.17 365.56 64,463 192.00 193.00 189.00 78.50 21.50
2025-10-15 191.24 2.24% 2.55% 44.47 18.72 65,053 188.98 192.90 188.10 65.42 34.58
2025-10-14 187.05 3.21% 3.27% 30.10 363.76 22,223 183.00 187.44 181.50 93.43 6.57
2025-10-13 181.23 -3.42% 4.47% 19.60 10.34 58,624 186.99 187.00 179.00 27.87 72.13
2025-10-10 187.65 -1.76% 2.68% 52.48 352.12 26,875 189.00 190.99 186.00 33.06 66.94
2025-10-09 191.02 0.84% 2.59% 60.27 23.18 49,685 191.00 194.00 189.11 39.06 60.94
2025-10-08 189.42 -0.88% 2.07% 61.70 358.86 27,436 191.00 191.89 188.00 36.50 63.50
2025-10-07 191.10 -1.56% 1.83% 57.64 19.98 33,547 194.00 194.00 190.51 16.90 83.10
2025-10-06 194.13 -1.39% 3.13% 70.36 362.22 85,423 198.00 198.00 192.00 35.50 64.50
2025-10-03 196.86 1.34% 3.20% 73.08 26.04 316,997 195.20 199.18 193.00 62.46 37.54
2025-10-02 194.26 4.15% 5.61% 69.15 367.68 639,981 186.98 197.00 186.53 73.83 26.17
2025-10-01 186.52 -0.23% 1.62% 51.11 20.84 48,775 187.00 188.00 185.00 50.67 49.33
2025-09-30 186.95 1.27% 2.06% 45.63 352.20 134,889 186.85 188.50 184.70 59.21 40.79
2025-09-29 184.61 -1.67% 2.73% 28.46 21.70 187,313 188.00 188.00 183.00 32.20 67.80
2025-09-26 187.74 1.21% 3.02% 32.69 347.52 180,845 185.49 189.57 184.01 67.09 32.91
2025-09-25 185.49 -1.04% 2.15% 11.63 27.96 51,011 187.95 187.95 184.00 37.72 62.28
2025-09-24 187.43 0.00% 1.50% 14.43 343.02 53,147 188.03 188.03 185.26 78.34 21.66
2025-09-23 187.43 0.62% 2.15% 61.78 31.84 54,492 188.00 189.99 186.00 35.84 64.16
2025-09-22 186.27 -0.95% 2.13% 75.06 343.02 98,566 189.00 190.00 186.04 5.81 94.19
2025-09-19 188.05 -0.91% 2.67% 81.91 29.52 112,969 190.03 191.99 187.00 21.04 78.96
2025-09-18 189.77 -0.83% 2.60% 84.15 346.58 146,039 192.00 193.70 188.80 19.80 80.20
2025-09-17 191.35 -0.93% 1.83% 86.51 32.96 145,966 194.10 194.50 191.01 9.74 90.26
2025-09-16 193.14 -0.01% 3.88% 82.67 349.74 475,824 195.00 199.44 192.00 15.32 84.68
2025-09-15 193.15 5.44% 5.21% 83.56 36.54 2,062,033 185.55 194.65 185.01 84.44 15.56
2025-09-12 183.19 6.23% 7.20% 77.12 349.76 1,376,380 172.00 184.39 172.00 90.31 9.69
2025-09-11 172.44 1.40% 4.06% 59.48 16.62 105,411 171.98 175.00 168.17 62.52 37.48
2025-09-10 170.06 -0.57% 2.38% 65.23 328.26 59,911 171.03 171.99 168.00 51.63 48.37
2025-09-09 171.03 -0.48% 2.20% 70.07 11.86 22,637 173.74 173.74 170.00 27.54 72.46
2025-09-08 171.86 -1.73% 3.45% 52.13 330.20 91,797 175.00 176.90 171.00 14.58 85.42
2025-09-05 174.89 0.84% 2.92% 58.53 13.52 111,021 174.89 176.00 171.00 77.80 22.20
2025-09-04 173.43 0.98% 1.86% 47.80 336.26 68,107 172.65 174.95 171.75 52.50 47.50
2025-09-03 171.74 0.92% 2.37% 38.70 10.60 134,046 171.80 173.00 169.00 68.50 31.50
2025-09-02 170.18 2.62% 2.99% 27.22 332.88 109,290 167.00 172.00 167.00 63.60 36.40
2025-09-01 165.83 -0.01% 2.27% 0.00 7.48 53,071 167.04 168.74 165.00 22.19 77.81
2025-08-29 165.84 -3.09% 3.99% 0.00 324.18 152,470 172.00 172.00 165.40 6.67 93.33
2025-08-28 171.12 -0.66% 2.29% 12.83 7.50 32,513 173.00 174.90 170.99 3.32 96.68
2025-08-27 172.25 -1.08% 2.21% 30.02 334.74 32,331 175.00 175.00 171.22 27.25 72.75
2025-08-26 174.13 -0.61% 1.15% 38.14 9.76 49,155 175.99 176.00 174.00 6.50 93.50
2025-08-25 175.19 -1.28% 3.26% 50.63 338.50 54,750 178.49 178.90 173.25 34.34 65.66
2025-08-22 177.46 -0.75% 2.17% 66.29 11.88 170,932 177.00 178.80 175.00 64.74 35.26
2025-08-21 178.80 -1.24% 2.21% 66.29 343.04 40,666 181.40 181.93 178.00 20.36 79.64
2025-08-20 181.04 0.81% 3.38% 72.28 14.56 67,704 179.60 182.99 177.00 67.45 32.55
2025-08-19 179.58 1.30% 4.17% 41.52 347.52 160,993 179.00 183.50 176.15 46.67 53.33
2025-08-18 177.27 0.28% 0.69% 29.17 11.64 57,815 178.00 178.00 176.78 40.16 59.84
2025-08-15 176.78 0.99% 1.54% 25.50 342.90 135,488 177.00 177.69 175.00 66.17 33.83
2025-08-13 175.04 0.60% 3.06% 10.01 10.66 64,260 175.00 180.00 174.65 7.29 92.71
2025-08-12 174.00 -0.76% 3.89% 9.14 339.42 513,674 175.12 179.00 172.30 25.37 74.63
2025-08-11 175.34 -0.77% 1.70% 29.61 8.58 76,814 177.03 177.98 175.01 11.11 88.89
2025-08-08 176.70 -2.84% 3.31% 46.80 342.10 94,867 182.00 182.00 176.17 9.09 90.91
2025-08-07 181.86 -0.04% 1.60% 71.69 11.30 131,746 181.51 182.99 180.11 60.76 39.24
2025-08-06 181.94 -0.10% 1.02% 58.33 352.42 26,075 182.99 183.00 181.15 42.70 57.30
2025-08-05 182.12 -0.67% 1.74% 58.38 11.46 19,757 184.50 184.50 181.35 24.44 75.56
2025-08-04 183.35 0.52% 2.15% 61.26 352.78 73,431 183.52 184.89 181.00 60.41 39.59
2025-08-01 182.41 1.35% 2.77% 48.14 13.92 57,600 179.00 183.49 178.55 78.14 21.86
2025-07-31 179.98 1.40% 1.12% 48.04 350.90 17,177 179.00 181.00 179.00 49.00 51.00
2025-07-30 177.50 -0.46% 2.86% 46.40 9.06 27,481 179.89 180.00 175.00 50.00 50.00
2025-07-29 178.32 -1.08% 1.69% 45.85 345.94 34,191 180.02 181.00 178.00 10.67 89.33
2025-07-28 180.27 -0.09% 1.17% 48.93 10.70 34,201 180.96 182.00 179.90 17.62 82.38
2025-07-25 180.44 -0.42% 1.09% 60.46 349.84 15,622 181.50 181.50 179.55 45.64 54.36
2025-07-24 181.20 -0.87% 3.03% 71.27 11.04 42,840 183.00 183.50 178.11 57.33 42.67
2025-07-23 182.79 1.34% 2.13% 55.36 351.36 48,893 181.03 184.89 181.03 45.60 54.40
2025-07-22 180.38 1.22% 7.83% 32.43 14.22 242,878 178.72 190.00 176.21 30.24 69.76
2025-07-21 178.21 -0.52% 1.14% 23.01 346.54 9,395 179.15 180.03 178.00 10.35 89.65
2025-07-18 179.15 -0.73% 2.18% 21.65 9.88 20,176 181.03 181.44 177.57 40.83 59.17
2025-07-17 180.47 1.39% 1.96% 21.83 348.42 34,586 178.51 182.00 178.51 56.16 43.84
2025-07-16 178.00 1.42% 2.29% 11.35 12.52 37,573 175.00 179.00 175.00 75.00 25.00
2025-07-15 175.50 -3.01% 4.48% 1.41 343.48 94,067 181.20 182.84 175.00 6.38 93.62
2025-07-14 180.94 -3.82% 5.03% 1.81 7.52 191,772 188.00 188.00 179.00 21.56 78.44
2025-07-11 188.12 -0.92% 2.14% 21.76 354.36 23,838 189.60 191.00 187.00 28.00 72.00
2025-07-10 189.87 -1.20% 2.12% 52.37 21.88 42,771 192.21 193.00 189.00 21.75 78.25
2025-07-09 192.17 -0.58% 1.96% 74.38 357.86 57,595 193.00 195.00 191.25 24.53 75.47
2025-07-08 193.30 -0.88% 2.57% 84.99 26.48 59,411 195.77 197.00 192.07 24.95 75.05
2025-07-07 195.02 0.14% 1.39% 95.54 360.12 81,393 195.95 197.50 194.80 8.15 91.85
2025-07-04 194.74 -0.55% 2.03% 89.89 29.92 70,935 196.00 198.00 194.07 17.05 82.95
2025-07-03 195.82 1.00% 2.58% 94.03 359.56 75,069 196.00 199.00 194.00 36.40 63.60
2025-07-02 193.88 2.45% 7.98% 95.02 32.08 318,442 191.50 203.00 188.00 39.20 60.80
2025-07-01 189.25 2.47% 6.07% 77.73 355.68 179,987 184.97 194.10 183.00 56.31 43.69
2025-06-30 184.69 2.47% 4.75% 68.60 22.82 130,401 181.00 187.50 179.00 66.94 33.06
2025-06-27 180.24 4.21% 5.38% 60.48 346.56 129,168 174.00 181.30 172.05 88.54 11.46
2025-06-26 172.96 -0.85% 2.87% 35.88 13.92 62,101 174.74 177.00 172.07 18.05 81.95
2025-06-25 174.45 0.35% 2.23% 37.69 332.00 13,909 174.25 175.00 171.18 85.60 14.40
2025-06-24 173.84 4.14% 4.11% 42.11 16.90 26,473 170.10 177.00 170.01 54.79 45.21
2025-06-23 166.93 -3.09% 3.01% 13.32 330.78 23,944 170.01 171.00 166.00 18.60 81.40
2025-06-20 172.26 -1.14% 2.33% 37.65 3.08 6,754 175.00 175.00 171.01 31.33 68.67
2025-06-19 174.25 -0.49% 3.32% 49.73 341.44 28,641 176.01 179.00 173.25 17.39 82.61
2025-06-18 175.11 -2.11% 4.67% 65.80 7.06 32,137 178.88 178.99 171.00 51.44 48.56
2025-06-17 178.88 -0.27% 4.50% 85.80 343.16 115,540 179.79 183.99 176.06 35.56 64.44
2025-06-16 179.36 1.20% 6.51% 90.85 14.60 52,366 177.10 180.00 169.00 94.18 5.82
2025-06-13 177.23 -0.80% 1.14% 91.34 344.12 67,232 178.00 178.00 176.00 61.50 38.50
2025-06-12 178.66 1.72% 3.02% 96.42 10.34 116,135 175.50 180.80 175.50 59.62 40.38
2025-06-11 175.64 0.76% 3.18% 96.23 346.98 92,133 176.47 177.47 172.00 66.55 33.45
2025-06-10 174.32 2.63% 4.76% 84.23 4.30 93,631 168.00 176.00 168.00 79.00 21.00
2025-06-05 169.86 0.36% 2.98% 75.87 344.34 68,503 169.55 173.01 168.00 37.13 62.87
2025-06-04 169.25 1.59% 4.52% 60.11 -4.62 109,562 166.01 173.50 166.00 43.33 56.67
2025-06-03 166.60 1.85% 3.04% 48.04 343.12 31,442 164.03 167.95 163.00 72.73 27.27
2025-06-02 163.58 -0.34% 1.20% 31.53 -9.92 11,445 164.00 164.95 163.00 29.74 70.26
2025-05-30 164.14 1.38% 2.44% 42.42 337.08 23,940 164.90 166.00 162.04 53.03 46.97
2025-05-29 161.90 -1.14% 2.38% 20.53 -8.80 25,514 163.25 164.99 161.16 19.32 80.68
2025-05-27 163.77 -0.17% 1.23% 23.66 332.60 23,564 164.15 165.00 163.00 38.50 61.50
2025-05-26 164.05 -1.52% 3.37% 18.47 -5.06 29,112 166.03 168.49 163.00 19.13 80.87
2025-05-23 166.59 -0.26% 1.78% 29.70 333.16 19,141 166.00 168.96 166.00 19.93 80.07
2025-05-22 167.03 0.23% 2.90% 56.09 0.02 44,165 168.03 169.80 165.02 42.05 57.95
2025-05-21 166.65 0.70% 7.24% 82.02 334.04 216,308 165.50 176.95 165.01 13.74 86.26
2025-05-20 165.49 -0.50% 2.30% 88.76 -0.74 16,211 166.01 168.80 165.00 12.89 87.11
2025-05-19 166.32 -0.53% 2.41% 91.93 331.72 76,826 168.05 170.00 166.00 8.00 92.00