CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 152.03 3.35% 6.04% 78.08 109.62 82,375 147.10 155.99 147.10 55.45 44.55
2026-04-09 147.10 -0.21% 5.92% 72.03 194.44 34,804 147.50 150.40 142.00 60.71 39.29
2026-04-08 147.41 10.00% 6.04% 73.95 99.76 47,682 139.01 147.41 139.01 100.00 0.00
2026-04-07 134.01 0.73% 5.38% 47.68 195.06 35,710 132.64 137.00 130.00 57.29 42.71
2026-04-06 133.04 -4.68% 8.66% 38.13 72.96 13,355 134.02 138.00 127.00 54.91 45.09
2026-04-03 139.57 3.36% 9.82% 73.59 193.12 17,559 132.03 145.00 132.03 58.14 41.86
2026-04-02 135.03 0.49% 5.30% 66.46 86.02 10,387 134.59 139.00 132.01 43.21 56.79
2026-04-01 134.37 -0.03% 10.69% 48.81 184.04 14,012 131.00 145.00 131.00 24.07 75.93
2026-03-31 134.41 -0.53% 11.10% 58.52 84.70 21,700 133.97 139.00 125.11 66.95 33.05
2026-03-30 135.13 0.84% 9.31% 64.97 184.12 14,400 133.00 136.79 125.14 85.75 14.25
2026-03-27 134.00 -0.53% 3.42% 46.98 86.14 14,163 134.88 136.00 131.50 55.55 44.45
2026-03-26 134.72 -1.65% 4.58% 51.64 181.86 11,925 137.00 137.00 131.00 62.00 38.00
2026-03-25 136.98 3.08% 4.33% 52.13 87.58 7,449 132.89 137.00 131.31 99.65 0.35
2026-03-24 132.89 1.16% 2.69% 49.19 186.38 8,675 134.90 134.90 131.36 43.22 56.78
2026-03-19 131.36 -2.48% 1.99% 57.88 79.40 4,740 133.10 133.10 130.50 33.08 66.92
2026-03-18 134.70 2.42% 2.64% 40.96 183.32 2,737 135.00 135.49 132.00 77.35 22.65
2026-03-17 131.52 1.38% 2.31% 29.15 86.08 12,082 130.11 133.00 130.00 50.67 49.33
2026-03-16 129.73 -4.16% 10.42% 30.36 176.96 13,848 130.01 135.00 122.26 58.64 41.36
2026-03-13 135.36 1.05% 1.56% 30.62 82.50 7,819 134.90 137.00 134.90 21.91 78.09
2026-03-12 133.96 -1.50% 6.79% 26.36 188.22 25,253 132.00 139.89 131.00 33.30 66.70
2026-03-11 136.00 2.07% 6.11% 20.07 79.70 27,399 135.00 139.00 131.00 62.50 37.50
2026-03-10 133.24 4.72% 13.69% 16.88 192.30 209,698 121.20 137.79 121.20 72.57 27.43
2026-03-09 127.24 -10.00% 10.97% 8.92 74.18 85,923 135.00 141.20 127.24 0.00 100.00
2026-03-06 141.38 -4.87% 11.02% 20.03 180.30 56,997 148.25 150.00 135.11 42.11 57.89
2026-03-05 148.61 1.71% 11.11% 24.36 102.46 125,915 143.10 159.00 143.10 34.65 65.35
2026-03-04 146.11 -3.48% 12.30% 15.64 194.76 23,421 153.00 153.00 136.24 58.89 41.11
2026-03-03 151.38 -1.80% 12.07% 18.56 97.46 44,724 152.63 155.49 138.74 75.46 24.54
2026-03-02 154.16 -9.10% 11.05% 15.28 205.30 129,064 158.06 169.49 152.63 9.07 90.93
2026-02-27 169.59 0.36% 3.59% 21.93 103.02 12,799 169.05 173.00 167.00 43.17 56.83
2026-02-26 168.98 0.76% 6.06% 53.44 236.16 25,488 170.00 175.00 165.00 39.80 60.20
2026-02-25 167.70 2.01% 4.91% 49.33 101.80 25,367 167.44 172.13 164.07 45.04 54.96
2026-02-24 164.40 -0.24% 5.62% 48.98 233.60 29,176 165.56 169.00 160.00 48.89 51.11
2026-02-23 164.80 -2.43% 5.95% 49.41 95.20 18,054 171.70 172.34 162.66 22.11 77.89
2026-02-20 168.91 -0.04% 5.43% 54.34 234.40 26,457 169.11 170.00 161.25 87.54 12.46
2026-02-19 168.97 -4.93% 7.55% 51.96 103.42 57,389 178.98 179.28 166.70 18.05 81.95
2026-02-18 177.74 -2.81% 12.72% 65.90 234.52 219,922 193.00 198.00 175.66 9.31 90.69
2026-02-17 182.88 10.00% 14.30% 74.38 120.96 208,056 167.00 182.88 160.00 100.00 0.00
2026-02-16 166.25 -1.18% 11.77% 30.66 244.80 18,709 168.01 169.40 151.56 82.35 17.65
2026-02-13 168.24 1.83% 7.33% 43.19 87.70 30,189 165.01 174.94 163.00 43.89 56.11
2026-02-12 165.22 -0.03% 4.97% 6.53 248.78 19,749 165.33 169.00 161.00 52.75 47.25
2026-02-11 165.27 -0.30% 1.88% 14.48 81.66 35,384 166.00 168.00 164.90 11.93 88.07
2026-02-10 165.77 -1.03% 3.93% 10.85 248.88 62,760 171.00 171.00 164.54 19.04 80.96
2026-02-09 167.49 -0.46% 6.13% 13.69 82.66 35,630 168.26 171.00 161.12 64.47 35.53
2026-02-06 168.26 -1.02% 3.59% 11.87 252.32 12,838 170.10 173.00 167.00 21.00 79.00
2026-02-04 170.00 -0.04% 2.70% 9.28 84.20 27,939 171.00 171.00 166.50 77.78 22.22
2026-02-03 170.06 0.39% 2.35% 16.44 255.80 27,633 170.00 174.00 170.00 1.50 98.50
2026-02-02 169.40 -2.64% 8.42% 12.08 84.32 34,130 174.03 179.99 166.01 24.25 75.75
2026-01-30 174.00 0.54% 5.08% 12.55 254.48 12,905 177.00 180.00 171.30 31.03 68.97
2026-01-29 173.07 -2.36% 4.41% 8.67 93.52 14,943 177.00 177.50 170.00 40.94 59.06
2026-01-28 177.25 0.12% 2.84% 42.07 252.62 5,208 179.00 182.03 177.00 4.97 95.03
2026-01-27 177.04 -1.55% 9.41% 53.69 101.88 334,350 181.00 186.00 170.00 44.00 56.00
2026-01-26 179.82 -3.22% 6.63% 46.44 252.20 145,269 186.00 190.90 179.03 6.66 93.34
2026-01-23 185.80 0.90% 3.72% 54.71 107.44 4,644 186.00 191.00 184.15 24.10 75.90
2026-01-22 184.15 -1.48% 5.43% 54.25 264.16 17,770 188.97 194.00 184.00 1.50 98.50
2026-01-21 186.92 -1.96% 4.84% 62.43 104.14 15,934 195.00 195.00 186.00 10.22 89.78
2026-01-20 190.65 -0.08% 4.25% 75.42 269.70 19,813 192.00 196.00 188.01 33.04 66.96
2026-01-19 190.81 5.15% 8.53% 76.20 111.60 47,062 184.00 197.00 181.52 60.01 39.99
2026-01-16 181.47 3.95% 4.54% 67.44 270.02 13,734 174.70 182.00 174.10 93.29 6.71
2026-01-15 174.58 -4.37% 8.26% 55.93 92.92 53,985 183.00 186.21 172.00 18.16 81.84
2026-01-14 182.56 -0.09% 2.78% 98.68 256.24 13,659 184.99 185.00 180.00 51.20 48.80
2026-01-13 182.72 0.73% 9.60% 100.00 108.88 109,823 181.40 193.45 176.50 36.70 63.30
2026-01-12 181.40 1.36% 9.37% 100.00 256.56 242,958 180.01 196.86 180.00 8.30 91.70
2026-01-09 178.96 3.16% 8.23% 96.04 106.24 113,419 173.48 183.99 170.00 64.05 35.95
2026-01-08 173.48 0.34% 2.27% 95.49 251.68 52,891 173.49 175.40 171.51 50.64 49.36
2026-01-07 172.89 0.08% 2.61% 95.40 95.28 43,381 174.00 176.49 172.00 19.82 80.18
2026-01-06 172.75 0.21% 2.81% 85.82 250.50 34,336 174.99 174.99 170.20 53.24 46.76
2026-01-05 172.39 0.93% 2.86% 86.26 95.00 31,907 171.03 175.68 170.80 32.58 67.42
2026-01-02 170.80 0.65% 5.68% 72.61 249.78 68,094 170.00 174.38 165.00 61.83 38.17
2026-01-01 169.69 7.66% 6.75% 59.74 91.82 60,479 160.00 170.80 160.00 89.72 10.28
2025-12-31 157.62 -0.56% 0.63% 30.40 247.56 6,142 158.00 158.50 157.50 12.00 88.00
2025-12-30 158.50 1.79% 2.39% 53.74 67.68 25,929 155.77 159.50 155.77 73.19 26.81
2025-12-29 155.71 0.11% 2.90% 41.33 249.32 6,778 156.03 159.50 155.00 15.77 84.23
2025-12-26 155.54 -1.34% 6.48% 28.22 62.10 4,030 158.05 161.79 151.95 36.48 63.52
2025-12-24 157.65 0.66% 3.15% 54.79 248.98 11,888 157.03 161.95 157.00 13.13 86.87
2025-12-23 156.61 -2.18% 2.58% 64.59 66.32 6,329 160.13 160.13 156.10 12.66 87.34
2025-12-22 160.10 -2.65% 3.78% 69.29 246.90 6,012 164.53 164.53 158.53 26.16 73.84
2025-12-19 164.45 0.45% 2.12% 70.70 73.30 8,890 164.03 165.48 162.05 69.97 30.03
2025-12-18 163.72 4.35% 8.33% 71.91 255.60 46,416 157.03 168.99 156.00 59.43 40.57
2025-12-17 156.89 -1.57% 4.10% 67.56 71.84 22,843 160.50 160.99 154.65 35.33 64.67
2025-12-16 159.39 -5.58% 13.29% 71.44 241.94 389,208 174.81 179.00 158.00 6.62 93.38
2025-12-15 168.81 10.00% 8.87% 83.27 76.84 349,643 159.88 168.81 155.05 100.00 0.00
2025-12-12 153.46 9.36% 9.48% 72.31 260.78 516,292 141.00 154.36 141.00 93.26 6.74
2025-12-11 140.33 0.48% 3.64% 37.05 46.14 8,577 141.00 142.00 137.01 66.54 33.46
2025-12-10 139.66 -2.30% 3.57% 31.66 234.52 3,592 142.95 142.95 138.02 33.27 66.73
2025-12-09 142.95 2.11% 2.13% 55.96 44.80 14,585 140.20 142.98 140.00 98.99 1.01
2025-12-08 140.00 -0.14% 2.14% 26.92 241.10 2,441 142.00 142.98 139.98 0.66 99.34
2025-12-05 140.20 0.14% 2.14% 27.91 38.90 6,885 140.00 143.00 140.00 6.67 93.33
2025-12-04 140.00 -2.10% 3.60% 32.76 241.50 5,766 142.03 143.49 138.51 29.92 70.08
2025-12-03 143.00 0.00% 1.96% 50.00 38.50 7,102 143.70 145.80 143.00 0.00 100.00
2025-12-02 143.00 0.00% 0.02% 50.00 247.50 216 143.03 143.03 143.00 0.00 100.00
2025-12-01 143.00 -0.22% 1.65% 60.42 38.50 5,949 143.33 144.90 142.55 19.15 80.85
2025-11-28 143.31 0.92% 0.42% 51.60 247.50 1,721 143.00 143.50 142.90 68.33 31.67
2025-11-27 142.00 -0.41% 0.00% 23.80 39.12 3,100 142.00 142.00 142.00 0.00 100.00
2025-11-26 142.59 0.00% 0.29% 41.48 244.88 2,860 143.00 143.00 142.59 0.00 100.00
2025-11-25 142.59 0.42% 0.49% 41.27 40.30 1,240 142.00 142.70 142.00 84.27 15.73
2025-11-24 142.00 -0.70% 0.01% 55.84 244.88 30,848 141.99 142.01 141.99 50.00 50.00
2025-11-21 143.00 0.00% 1.27% 64.67 39.12 8 142.25 143.80 141.99 50.00 50.00
2025-11-20 143.00 0.70% 0.70% 66.45 246.88 1,611 143.00 143.00 142.00 100.00 0.00
2025-11-19 142.00 -0.79% 3.54% 68.05 39.12 8,052 142.00 146.00 141.01 19.83 80.17
2025-11-18 143.13 -1.63% 5.80% 58.91 244.88 13,350 145.20 145.50 137.52 70.30 29.70
2025-11-17 145.50 1.11% 2.15% 72.29 41.38 31,218 144.00 147.00 143.90 51.61 48.39
2025-11-14 143.90 -0.03% 0.97% 55.62 249.62 1,196 143.94 144.49 143.10 57.53 42.47
2025-11-13 143.94 2.23% 1.37% 45.62 38.18 22,909 142.00 143.95 142.00 99.49 0.51
2025-11-12 140.80 0.53% 0.53% 22.93 249.70 2,298 140.25 141.00 140.25 73.32 26.68
2025-11-11 140.06 0.38% 5.08% 46.32 31.90 29,567 141.00 145.01 138.00 29.39 70.61
2025-11-10 139.53 1.11% 1.37% 38.08 248.22 6,160 141.00 141.41 139.50 1.57 98.43
2025-11-07 138.00 -2.02% 2.90% 30.03 30.84 3,239 140.40 142.00 138.00 0.00 100.00
2025-11-06 140.85 0.00% 0.00% 53.79 245.16 1 141.99 141.99 141.99 0.00 100.00
2025-11-05 140.85 -1.30% 2.30% 53.79 36.54 2,929 144.00 144.00 140.76 2.77 97.23
2025-11-04 142.70 -1.64% 2.69% 55.95 245.16 3,284 143.00 144.95 141.15 40.80 59.20
2025-11-03 145.08 -1.58% 4.24% 56.65 40.24 16,933 146.00 147.00 141.02 67.89 32.11
2025-10-31 147.41 4.29% 6.00% 60.13 249.92 78,368 142.50 150.00 141.51 69.49 30.51
2025-10-30 141.35 -2.03% 2.85% 52.61 44.90 3,541 140.01 144.00 140.01 33.58 66.42
2025-10-29 144.28 -1.22% 5.80% 71.60 237.80 30,890 146.00 146.00 138.00 78.50 21.50
2025-10-28 146.06 5.08% 16.02% 79.12 50.76 72,273 139.70 148.00 127.56 90.51 9.49
2025-10-27 139.00 0.00% 6.59% 55.82 241.36 1,463 138.00 140.70 132.00 80.45 19.55
2025-10-24 139.00 -0.65% 2.87% 50.03 36.64 2,415 139.00 141.97 138.01 25.01 74.99
2025-10-23 139.91 -1.47% 7.49% 64.19 241.36 3,498 141.20 142.00 132.10 78.90 21.10
2025-10-22 142.00 -0.69% 2.28% 73.62 38.46 6,564 142.00 143.40 140.20 56.25 43.75
2025-10-21 142.99 1.85% 2.14% 50.92 245.54 19,694 140.39 143.00 140.00 99.66 0.34
2025-10-20 140.39 3.61% 1.81% 46.05 40.44 16,826 138.00 140.50 138.00 95.60 4.40
2025-10-17 135.50 0.42% 1.56% 32.37 240.34 1,384 134.90 137.00 134.90 28.54 71.46
2025-10-16 134.93 -1.74% 9.87% 36.62 30.66 7,734 137.00 138.00 125.60 75.24 24.76
2025-10-15 137.32 -1.20% 4.22% 37.47 239.20 3,311 138.23 140.70 135.00 40.71 59.29
2025-10-14 138.99 3.53% 3.70% 40.01 35.44 7,368 135.80 140.00 135.00 79.80 20.20
2025-10-13 134.25 0.97% 7.95% 20.33 242.54 11,303 139.00 142.50 132.00 21.43 78.57
2025-10-10 132.96 -6.68% 13.50% 12.45 25.96 14,285 143.70 144.43 127.25 33.24 66.76
2025-10-09 142.48 0.07% 4.21% 43.95 239.96 11,128 142.90 145.90 140.00 42.04 57.96
2025-10-08 142.38 -0.29% 3.23% 49.54 45.00 1,888 143.70 143.70 139.20 70.66 29.34
2025-10-07 142.80 1.39% 2.71% 45.05 239.76 11,099 142.80 144.00 140.20 68.42 31.58
2025-10-06 140.84 -1.32% 1.74% 33.71 45.84 58,036 142.20 143.00 140.55 11.84 88.16
2025-10-03 142.73 -0.21% 3.31% 40.21 235.84 9,982 144.00 144.90 140.26 53.24 46.76
2025-10-02 143.03 -0.69% 1.19% 41.77 49.62 15,610 144.70 144.70 143.00 1.76 98.24
2025-10-01 144.03 -0.93% 2.99% 40.81 236.44 60,473 143.20 145.74 141.51 59.57 40.43
2025-09-30 145.38 1.27% 2.03% 59.27 51.62 15,027 144.90 146.00 143.10 78.62 21.38
2025-09-29 143.55 0.76% 3.11% 57.44 239.14 45,362 142.60 146.47 142.05 33.94 66.06
2025-09-26 142.47 -0.97% 4.47% 49.83 47.96 51,402 143.50 146.80 140.52 31.05 68.95
2025-09-25 143.87 0.08% 1.75% 66.18 236.98 32,153 144.70 145.50 143.00 34.80 65.20
2025-09-24 143.76 -0.31% 4.23% 59.12 50.76 17,057 143.00 147.00 141.04 45.64 54.36
2025-09-23 144.20 -0.01% 2.75% 65.08 236.76 31,443 146.00 147.00 143.06 28.93 71.07
2025-09-22 144.22 -0.80% 3.30% 59.10 51.64 14,843 145.39 147.00 142.31 40.73 59.27
2025-09-19 145.39 0.97% 5.00% 81.26 236.80 30,229 144.00 147.00 140.00 77.00 23.00
2025-09-18 144.00 1.06% 2.28% 74.88 53.98 21,319 144.25 144.25 141.03 92.24 7.76
2025-09-17 142.49 0.00% 3.36% 28.63 234.02 13,247 144.70 144.70 140.00 52.98 47.02
2025-09-16 142.49 0.13% 2.57% 52.90 50.96 4,837 144.67 144.67 141.04 39.94 60.06
2025-09-15 142.31 -0.35% 2.02% 48.43 234.02 11,865 143.98 143.98 141.13 41.41 58.59
2025-09-12 142.81 0.05% 3.34% 67.16 50.60 12,538 142.80 145.00 140.31 53.30 46.70
2025-09-11 142.74 -0.36% 2.62% 59.52 235.02 63,730 143.00 144.70 141.00 47.03 52.97
2025-09-10 143.25 0.87% 3.20% 47.02 50.46 51,418 143.35 145.00 140.50 61.11 38.89
2025-09-09 142.02 0.01% 3.30% 46.06 236.04 29,264 143.80 144.94 140.31 36.93 63.07
2025-09-08 142.00 -1.89% 2.11% 55.35 48.00 19,596 145.00 145.00 142.00 0.00 100.00
2025-09-05 144.73 1.90% 4.13% 64.34 236.00 29,399 140.53 145.37 139.60 88.91 11.09
2025-09-04 142.03 -0.38% 2.00% 56.66 53.46 27,654 141.00 142.80 140.00 72.50 27.50
2025-09-03 142.57 2.67% 1.43% 62.35 230.60 25,681 142.99 142.99 140.98 79.11 20.89
2025-09-02 138.86 -1.02% 2.02% 40.10 54.54 63,877 140.99 140.99 138.20 23.66 76.34
2025-09-01 140.29 -2.73% 3.00% 40.16 223.18 37,137 144.22 144.22 140.02 6.43 93.57
2025-08-29 144.22 0.66% 4.29% 49.82 57.40 77,240 144.89 146.00 140.00 70.33 29.67
2025-08-28 143.28 2.39% 7.66% 46.80 231.04 117,951 141.00 147.49 137.00 59.87 40.13 35.00|14.10.2025
2025-08-27 139.93 -0.02% 1.44% 30.64 55.52 38,707 140.97 141.00 139.00 46.50 53.50
2025-08-26 139.96 -0.14% 2.65% 31.09 224.34 35,198 140.20 141.98 138.32 44.81 55.19
2025-08-25 140.15 0.89% 2.70% 28.74 55.58 35,322 139.70 140.70 137.00 85.13 14.87
2025-08-22 138.91 -1.89% 3.98% 13.48 224.72 56,559 141.85 143.49 138.00 16.58 83.42
2025-08-21 141.59 -0.99% 5.26% 12.09 53.10 78,233 144.00 145.80 138.51 42.25 57.75
2025-08-20 143.00 -0.87% 6.55% 13.02 230.08 51,631 144.90 145.99 137.01 66.70 33.30
2025-08-19 144.26 0.22% 2.81% 22.00 55.92 42,906 145.99 145.99 142.00 56.64 43.36
2025-08-18 143.95 0.64% 4.08% 38.54 232.60 27,399 144.90 146.00 140.27 64.22 35.78
2025-08-15 143.04 0.03% 3.44% 41.69 55.30 8,737 144.90 147.00 142.11 19.02 80.98
2025-08-13 143.00 -0.59% 4.11% 38.81 230.78 55,443 143.00 147.49 141.67 22.85 77.15
2025-08-12 143.85 -1.30% 3.41% 33.84 55.22 25,223 147.88 147.88 143.00 17.42 82.58
2025-08-11 145.74 -2.51% 6.90% 41.14 232.48 62,364 151.00 151.00 141.26 46.00 54.00
2025-08-08 149.49 -0.45% 4.70% 64.43 59.00 102,283 150.00 156.00 149.00 7.00 93.00
2025-08-07 150.16 0.51% 3.35% 62.81 239.98 74,828 150.01 151.00 146.10 82.86 17.14
2025-08-06 149.40 1.90% 4.34% 64.34 60.34 141,512 145.00 151.30 145.00 69.84 30.16
2025-08-05 146.62 1.06% 3.43% 65.75 238.46 31,120 146.00 147.98 143.07 72.30 27.70
2025-08-04 145.08 -0.58% 3.81% 64.20 54.78 46,371 146.00 148.45 143.00 38.17 61.83
2025-08-01 145.93 -1.86% 4.25% 74.59 235.38 83,580 149.90 151.79 145.60 5.33 94.67
2025-07-31 148.70 0.36% 2.65% 92.01 56.48 66,763 149.90 152.00 148.08 15.82 84.18
2025-07-30 148.16 1.47% 5.71% 93.52 240.92 128,112 145.00 150.00 141.90 77.28 22.72
2025-07-29 146.01 -0.67% 3.37% 92.86 55.40 115,965 148.03 148.90 144.05 40.41 59.59
2025-07-28 146.99 0.89% 5.23% 92.79 236.62 61,109 146.00 149.00 141.60 72.84 27.16
2025-07-25 145.70 2.32% 6.41% 81.22 57.36 99,309 143.51 146.90 138.05 86.44 13.56
2025-07-24 142.39 0.68% 1.98% 59.19 234.04 142,858 141.50 144.00 141.20 42.50 57.50
2025-07-23 141.43 1.99% 4.95% 68.21 50.74 386,832 139.10 145.99 139.10 33.82 66.18
2025-07-22 138.67 0.20% 4.45% 63.44 232.12 94,830 137.00 140.00 134.03 77.72 22.28
2025-07-21 138.39 2.52% 6.84% 60.67 45.22 149,690 135.50 139.49 130.56 87.68 12.32
2025-07-18 134.99 0.56% 2.96% 43.92 231.56 46,673 134.20 136.95 133.01 50.25 49.75
2025-07-17 134.24 -0.73% 2.24% 36.94 38.42 45,333 136.00 137.00 134.00 8.00 92.00
2025-07-16 135.23 -1.21% 2.13% 47.05 230.06 50,081 136.85 136.85 134.00 43.16 56.84
2025-07-15 136.89 -2.12% 2.56% 71.27 40.40 70,934 140.00 140.00 136.51 10.89 89.11
2025-07-14 139.86 3.61% 6.39% 82.65 233.38 432,987 136.20 144.90 136.20 42.07 57.93
2025-07-11 134.99 0.33% 2.60% 75.88 46.34 73,764 134.00 137.48 134.00 28.45 71.55
2025-07-10 134.54 -0.39% 3.40% 63.16 223.64 81,161 136.00 136.50 132.01 56.35 43.65
2025-07-09 135.06 -1.18% 2.54% 68.27 45.44 72,256 136.10 137.00 133.60 42.94 57.06
2025-07-08 136.67 -0.96% 2.96% 76.81 224.68 83,987 139.00 139.00 135.01 41.60 58.40
2025-07-07 138.00 1.37% 5.15% 71.44 48.66 431,943 136.50 143.00 136.00 28.57 71.43
2025-07-04 136.13 6.88% 10.24% 67.41 227.34 1,661,573 128.50 139.89 126.90 71.05 28.95
2025-07-03 127.37 0.42% 6.10% 64.56 44.92 395,119 126.84 129.98 122.51 65.06 34.94
2025-07-02 126.84 -0.18% 2.80% 44.00 209.82 37,034 127.11 129.01 125.50 38.18 61.82
2025-07-01 127.07 -2.17% 3.76% 43.98 43.86 63,191 130.03 131.00 126.25 17.26 82.74
2025-06-30 129.89 1.35% 5.44% 53.20 210.28 52,744 129.99 134.99 128.02 26.83 73.17
2025-06-27 128.16 1.28% 2.65% 41.76 49.50 35,812 128.84 129.90 126.55 48.06 51.94
2025-06-26 126.54 -2.13% 4.36% 32.23 206.82 42,908 129.54 130.48 125.03 27.71 72.29
2025-06-25 129.29 -0.24% 1.92% 34.76 46.26 5,186 130.03 130.49 128.03 51.21 48.79
2025-06-24 129.60 5.93% 3.09% 36.46 212.32 32,934 127.00 130.00 126.10 89.74 10.26
2025-06-23 122.35 -5.69% 5.78% 9.23 46.88 39,566 128.00 128.01 121.01 19.14 80.86
2025-06-20 129.73 -0.18% 4.73% 18.50 197.82 130,855 131.00 132.49 126.51 53.85 46.15
2025-06-19 129.97 1.20% 4.88% 24.77 61.64 141,108 131.00 134.25 128.00 31.52 68.48
2025-06-18 128.43 -2.90% 7.10% 15.81 198.30 63,499 132.03 133.99 125.11 37.39 62.61
2025-06-17 132.27 -2.91% 10.40% 53.73 58.56 48,065 135.91 138.00 125.00 55.92 44.08
2025-06-16 136.23 -0.56% 2.13% 78.65 205.98 19,731 139.00 139.00 136.10 4.48 95.52
2025-06-13 137.00 0.37% 6.15% 86.50 66.48 97,871 135.00 138.00 130.00 87.50 12.50
2025-06-12 136.50 -2.76% 5.44% 87.36 207.52 245,489 142.00 142.34 135.00 20.44 79.56
2025-06-11 140.38 0.60% 10.87% 96.79 65.48 1,743,243 139.50 153.00 138.00 15.87 84.13
2025-06-10 139.54 0.88% 2.39% 96.91 215.28 420,798 140.27 140.27 137.00 77.68 22.32
2025-06-05 138.32 -0.85% 10.37% 95.39 63.80 427,610 139.49 149.00 135.00 23.71 76.29
2025-06-04 139.50 6.74% 7.58% 93.31 212.84 1,437,083 139.00 142.00 132.00 75.00 25.00
2025-06-03 130.69 8.38% 9.98% 86.16 66.16 746,271 123.25 132.64 120.60 83.80 16.20
2025-06-02 120.58 9.99% 10.63% 80.44 195.22 349,497 110.03 120.59 109.00 99.91 0.09
2025-05-30 109.63 2.84% 5.61% 55.02 45.94 50,014 107.00 113.00 107.00 43.83 56.17
2025-05-29 106.60 0.57% 2.59% 32.71 173.32 24,843 106.00 107.98 105.25 49.45 50.55
2025-05-27 106.00 2.25% 3.01% 29.43 39.88 20,924 104.03 106.10 103.00 96.77 3.23
2025-05-26 103.67 -0.53% 2.79% 23.09 172.12 22,478 105.99 105.99 103.11 19.45 80.55
2025-05-23 104.22 -1.90% 3.15% 22.63 35.22 46,951 106.24 106.24 103.00 37.65 62.35
2025-05-22 106.24 -1.64% 3.80% 27.19 173.22 54,086 107.70 109.00 105.01 30.83 69.17
2025-05-21 108.01 0.88% 4.25% 72.83 39.26 7,605 107.07 110.50 106.00 44.67 55.33
2025-05-20 107.07 -1.20% 2.83% 73.41 176.76 82,412 109.00 109.00 106.00 35.67 64.33
2025-05-19 108.37 -2.10% 5.13% 47.16 37.38 29,300 112.00 112.50 107.01 24.77 75.23
2025-05-16 110.69 0.05% 3.63% 40.61 179.36 34,705 111.05 113.99 110.00 17.29 82.71
2025-05-15 110.64 1.28% 4.62% 35.37 42.02 37,313 108.02 113.00 108.01 52.71 47.29
2025-05-14 109.24 -0.69% 6.97% 30.03 179.26 34,521 110.03 114.99 107.50 23.23 76.77
2025-05-13 110.00 -0.23% 6.38% 42.81 39.22 34,887 108.11 115.00 108.10 27.54 72.46
2025-05-12 110.25 10.00% 5.00% 38.57 180.78 114,869 105.00 110.25 105.00 100.00 0.00
2025-05-09 100.23 1.32% 15.69% 32.87 39.72 127,386 99.90 103.00 89.03 80.17 19.83
2025-05-08 98.92 -10.00% 16.25% 39.89 160.74 88,571 109.91 114.99 98.92 0.00 100.00
2025-05-07 109.91 -5.74% 19.99% 51.23 37.10 171,501 105.01 126.00 105.01 23.34 76.66
2025-05-06 116.60 -3.77% 6.12% 57.88 182.72 58,635 122.03 122.03 114.99 22.87 77.13
2025-05-05 121.17 -2.53% 3.65% 67.30 50.48 120,035 125.00 125.00 120.60 12.95 87.05
2025-05-02 124.31 6.75% 5.89% 65.89 191.86 373,093 118.99 126.00 118.99 75.89 24.11
2025-04-30 116.45 -4.26% 6.09% 56.94 56.76 116,362 120.00 122.00 115.00 20.71 79.29
2025-04-29 121.63 5.01% 12.75% 69.20 176.14 277,741 115.83 127.41 113.00 59.89 40.11
2025-04-28 115.83 6.07% 11.22% 55.52 67.12 406,063 109.90 120.12 108.00 64.60 35.40
2025-04-25 109.20 0.26% 5.46% 24.01 164.54 79,558 110.25 113.90 108.00 20.34 79.66
2025-04-24 108.92 -1.87% 7.41% 15.77 53.86 207,132 110.00 116.00 108.00 11.50 88.50
2025-04-23 111.00 0.75% 2.00% 26.60 163.98 78,819 111.00 111.89 109.70 59.36 40.64
2025-04-22 110.17 -3.35% 6.18% 19.52 58.02 102,093 114.00 116.80 110.00 2.50 97.50
2025-04-21 113.99 0.98% 1.02% 46.19 162.32 25,836 114.40 114.40 113.25 64.35 35.65
2025-04-18 112.88 -0.55% 5.44% 32.70 65.66 30,672 115.99 116.00 110.01 47.91 52.09
2025-04-17 113.50 -0.50% 1.30% 40.75 160.10 36,442 113.80 114.67 113.20 20.41 79.59
2025-04-16 114.07 0.02% 1.27% 32.12 66.90 47,091 114.11 115.00 113.56 35.42 64.58
2025-04-15 114.05 -2.88% 5.30% 36.63 161.24 40,590 117.25 118.99 113.00 17.53 82.47
2025-04-14 117.43 0.93% 5.08% 42.63 66.86 97,160 117.00 119.79 114.00 59.24 40.76
2025-04-11 116.35 -0.62% 2.56% 50.37 168.00 20,620 117.00 118.00 115.05 44.07 55.93
2025-04-10 117.07 2.03% 1.72% 59.46 64.70 26,802 116.00 117.99 116.00 53.77 46.23