CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 252.90 -1.22% 5.65% 0.00 25.84 22,942,570 258.01 264.40 250.26 18.67 81.33
2026-05-18 256.02 -2.72% 6.32% 2.64 479.96 1,906,417 263.19 269.00 253.00 18.87 81.13
2026-05-15 263.19 -2.51% 3.40% 32.14 32.08 1,953,764 269.30 270.90 262.00 13.37 86.63
2026-05-14 269.96 -0.19% 1.82% 41.30 494.30 384,082 272.00 274.00 269.10 17.55 82.45
2026-05-13 270.47 -0.85% 1.67% 43.10 45.62 1,526,760 273.50 274.00 269.50 21.56 78.44
2026-05-12 272.79 -1.28% 2.57% 39.10 495.32 827,316 278.20 279.00 272.00 11.29 88.71
2026-05-11 276.34 -1.13% 1.12% 36.47 50.26 653,084 278.00 279.00 275.90 14.19 85.81
2026-05-08 279.50 -1.97% 2.04% 46.12 502.42 1,336,327 283.00 283.80 278.12 24.30 75.70
2026-05-07 285.11 0.28% 2.36% 58.61 56.58 7,418,203 286.11 291.22 284.50 9.08 90.92
2026-05-06 284.32 3.49% 2.67% 50.99 513.64 4,203,959 277.50 284.90 277.50 92.16 7.84
2026-05-05 274.73 0.10% 1.29% 24.80 55.00 575,772 272.00 275.00 271.51 92.26 7.74
2026-05-04 274.45 0.16% 3.97% 22.50 494.46 13,599,445 276.49 279.84 269.16 49.53 50.47
2026-04-30 274.02 -1.77% 3.33% 17.23 54.44 1,556,503 275.00 277.95 269.00 56.09 43.91
2026-04-29 278.97 -1.97% 3.54% 37.75 493.60 1,420,972 284.00 286.80 277.00 20.10 79.90
2026-04-28 284.57 0.97% 2.33% 60.65 64.34 1,170,035 280.51 285.50 279.00 85.69 14.31
2026-04-27 281.83 0.40% 2.72% 57.40 504.80 1,759,114 281.00 286.50 278.90 38.55 61.45
2026-04-23 280.72 -1.07% 2.76% 70.46 58.86 3,446,636 282.51 286.40 278.70 26.23 73.77
2026-04-22 283.77 -0.08% 2.51% 49.45 502.58 1,896,671 284.55 288.20 281.15 37.16 62.84
2026-04-21 284.00 -0.32% 3.53% 47.72 64.96 10,526,761 287.00 293.51 283.50 5.00 95.00
2026-04-20 284.91 -1.30% 5.07% 45.55 503.04 2,439,448 286.01 290.00 276.00 63.64 36.36
2026-04-17 288.66 1.53% 3.17% 70.52 66.78 3,051,401 287.00 292.99 284.00 51.84 48.16
2026-04-16 284.30 1.44% 2.35% 67.83 510.54 3,048,603 280.40 287.00 280.40 59.09 40.91
2026-04-15 280.27 0.43% 2.88% 68.56 58.06 1,946,702 285.00 288.06 280.00 3.35 96.65
2026-04-14 279.07 3.47% 2.40% 58.91 502.48 1,216,665 272.99 279.53 272.99 92.97 7.03
2026-04-13 269.72 -5.09% 4.62% 49.35 55.66 2,090,295 275.00 280.00 267.63 16.90 83.10
2026-04-10 284.19 -0.57% 2.12% 67.51 483.78 2,254,760 287.01 289.00 283.00 19.83 80.17
2026-04-09 285.81 -0.97% 4.15% 71.10 84.60 3,216,766 289.99 292.24 280.60 44.76 55.24
2026-04-08 288.61 10.00% 1.98% 63.10 487.02 6,239,944 288.61 288.61 283.00 100.00 0.00
2026-04-07 262.37 -0.18% 2.67% 37.76 90.20 1,418,647 261.99 263.50 256.66 83.48 16.52
2026-04-06 262.84 2.11% 4.37% 29.41 434.54 1,839,391 257.00 264.90 253.82 81.41 18.59
2026-04-03 257.41 -3.47% 3.66% 27.25 91.14 2,317,376 260.26 264.44 255.10 24.73 75.27
2026-04-02 266.66 -1.44% 2.22% 54.37 423.68 1,009,185 265.00 267.91 262.10 78.49 21.51
2026-04-01 270.56 2.19% 4.40% 53.00 109.64 2,724,071 270.00 280.00 268.20 20.00 80.00
2026-03-31 264.75 1.11% 4.74% 50.76 431.48 1,647,172 265.00 272.85 260.51 34.36 65.64
2026-03-30 261.84 -3.68% 6.71% 50.51 98.02 2,427,798 271.80 274.24 257.00 28.07 71.93
2026-03-27 271.84 0.07% 3.15% 50.79 425.66 3,025,103 271.00 278.51 270.00 21.62 78.38
2026-03-26 271.66 -3.97% 4.18% 42.62 118.02 2,350,732 281.40 281.40 270.12 13.65 86.35
2026-03-25 282.90 1.43% 2.95% 60.71 425.30 3,222,385 285.00 289.50 281.20 20.48 79.52
2026-03-24 278.92 6.52% 5.95% 63.79 140.50 5,146,954 270.00 280.50 264.75 89.97 10.03
2026-03-19 261.84 -1.99% 3.92% 66.92 417.34 1,795,419 265.00 265.00 255.00 68.40 31.60
2026-03-18 267.17 1.23% 2.77% 56.63 106.34 1,581,961 263.90 270.30 263.02 57.01 42.99
2026-03-17 263.93 1.01% 3.24% 48.66 428.00 559,934 262.00 267.40 259.01 58.64 41.36
2026-03-16 261.29 -3.58% 6.39% 53.66 99.86 3,170,512 270.00 272.90 256.50 29.21 70.79
2026-03-13 271.00 -3.56% 7.69% 54.50 422.72 3,330,984 279.98 287.00 266.50 21.95 78.05
2026-03-12 280.99 4.36% 8.81% 66.21 119.28 6,390,621 264.00 286.50 263.31 76.24 23.76
2026-03-11 269.26 3.62% 5.39% 49.19 442.70 5,936,258 265.30 279.40 265.10 29.09 70.91
2026-03-10 259.86 10.00% 3.12% 46.14 95.82 1,732,872 259.86 259.86 252.00 100.00 0.00
2026-03-09 236.24 -7.47% 7.89% 41.67 423.90 4,278,225 232.00 247.90 229.78 35.65 64.35
2026-03-06 255.31 -4.21% 6.16% 46.69 48.58 2,810,021 267.00 267.00 251.50 24.58 75.42
2026-03-05 266.54 5.19% 6.61% 51.36 462.04 3,012,192 253.50 270.00 253.25 79.34 20.66
2026-03-04 253.40 -3.08% 5.38% 37.17 71.04 3,809,636 259.99 264.50 251.00 17.78 82.22
2026-03-03 261.44 7.06% 12.35% 42.27 435.76 4,524,612 243.00 263.47 234.50 92.99 7.01
2026-03-02 244.21 -10.00% 5.65% 23.72 87.12 4,264,414 245.00 258.00 244.21 0.00 100.00
2026-02-27 271.34 0.78% 6.11% 44.26 401.30 2,348,470 265.00 276.00 260.10 70.69 29.31
2026-02-26 269.24 5.61% 9.80% 39.00 141.38 1,888,205 254.94 274.50 250.00 78.53 21.47
2026-02-25 254.94 -2.68% 4.70% 16.69 397.10 2,058,867 261.00 264.90 253.00 16.30 83.70
2026-02-24 261.95 -0.80% 6.54% 18.30 112.78 2,104,734 263.95 272.00 255.30 39.82 60.18
2026-02-23 264.07 -4.54% 5.32% 17.75 411.12 1,075,755 275.00 276.00 262.05 14.48 85.52
2026-02-20 276.62 0.77% 4.34% 41.66 117.02 1,197,486 274.51 280.20 268.55 69.27 30.73
2026-02-19 274.51 -3.76% 5.34% 53.20 436.22 1,047,341 285.95 286.00 271.50 20.76 79.24
2026-02-18 285.24 2.60% 2.04% 60.71 112.80 2,204,564 284.00 286.08 280.35 85.34 14.66
2026-02-17 278.01 -1.61% 6.05% 50.99 457.68 3,572,928 284.00 287.40 271.01 42.71 57.29
2026-02-16 282.57 -3.31% 4.83% 59.43 98.34 3,713,231 285.98 291.44 278.00 34.00 66.00
2026-02-13 292.23 -0.71% 5.34% 74.48 466.80 5,857,950 294.40 298.00 282.90 61.79 38.21
2026-02-12 294.31 -1.24% 4.23% 80.55 117.66 6,948,903 289.90 300.44 288.25 49.71 50.29
2026-02-11 298.02 4.42% 7.17% 88.42 470.96 8,075,197 285.40 302.50 282.25 77.88 22.12
2026-02-10 285.41 5.59% 6.43% 67.88 125.08 6,341,918 271.99 287.37 270.01 88.71 11.29
2026-02-09 270.31 -0.95% 3.55% 56.80 445.74 2,231,188 275.00 277.00 267.50 29.58 70.42
2026-02-06 272.91 -1.45% 3.25% 49.02 94.88 2,800,831 275.00 279.34 270.56 26.77 73.23
2026-02-04 276.93 1.70% 3.11% 49.17 450.94 2,986,632 272.35 278.50 270.11 81.29 18.71
2026-02-03 272.31 1.45% 2.22% 48.63 102.92 2,752,865 269.42 274.98 269.00 55.35 44.65
2026-02-02 268.42 2.51% 5.32% 53.08 441.70 3,514,475 263.00 271.00 257.30 81.17 18.83
2026-01-30 261.86 3.05% 4.77% 40.89 95.14 3,942,080 257.90 268.00 255.80 49.67 50.33
2026-01-29 254.10 -4.27% 5.98% 39.17 428.58 5,192,045 265.50 265.50 250.51 23.95 76.05
2026-01-28 265.43 0.29% 1.68% 63.67 79.62 1,388,063 266.00 267.00 262.60 64.32 35.68
2026-01-27 264.66 -3.36% 3.77% 66.79 451.24 3,493,654 270.10 273.85 263.90 7.64 92.36
2026-01-26 273.85 -1.40% 4.56% 72.79 78.08 3,361,645 278.00 282.00 269.70 33.74 66.26
2026-01-23 277.73 1.51% 3.62% 77.54 469.62 4,333,291 273.61 278.99 269.25 87.06 12.94
2026-01-22 273.61 3.16% 5.34% 76.44 85.84 2,796,290 265.00 276.00 262.00 82.93 17.07
2026-01-21 265.22 -2.22% 4.16% 63.63 461.38 2,963,004 271.30 275.25 264.25 8.82 91.18
2026-01-20 271.24 2.38% 6.89% 68.81 69.06 6,344,105 264.00 279.00 261.01 56.86 43.14
2026-01-19 264.93 5.52% 5.91% 49.12 473.42 5,437,442 253.00 267.95 253.00 79.80 20.20
2026-01-16 251.07 2.33% 2.46% 34.41 56.44 2,368,553 249.00 254.00 247.90 51.97 48.03
2026-01-15 245.36 -1.78% 4.06% 31.93 445.70 898,367 251.83 251.83 242.00 34.18 65.82
2026-01-14 249.81 -0.26% 1.82% 51.52 45.02 1,385,800 251.30 252.00 247.50 51.33 48.67
2026-01-13 250.46 0.73% 2.83% 60.20 454.60 2,533,020 248.75 254.00 247.00 49.43 50.57
2026-01-12 248.65 -1.86% 2.43% 62.51 46.32 2,022,292 252.50 254.12 248.10 9.14 90.86
2026-01-09 253.36 -1.07% 4.49% 70.34 450.98 4,548,341 257.00 260.20 249.01 38.87 61.13
2026-01-08 256.10 -3.61% 6.35% 75.57 55.74 3,176,263 268.00 268.00 252.00 25.63 74.37
2026-01-07 265.70 1.57% 3.05% 100.00 456.46 3,773,955 263.00 269.98 262.00 46.37 53.63
2026-01-06 261.60 1.74% 4.35% 100.00 74.94 4,776,304 258.90 264.00 253.00 78.18 21.82
2026-01-05 257.12 3.39% 6.42% 92.83 448.26 8,178,164 249.00 264.98 249.00 50.81 49.19
2026-01-02 248.70 2.89% 4.98% 81.08 65.98 7,891,355 242.00 253.00 241.00 64.17 35.83
2026-01-01 241.72 1.88% 2.06% 76.51 431.42 4,466,876 237.99 242.70 237.80 80.00 20.00
2025-12-31 237.27 0.35% 2.01% 65.26 52.02 2,734,235 237.23 240.74 236.00 26.79 73.21
2025-12-30 236.44 0.18% 1.17% 80.89 422.52 1,562,642 236.50 237.75 234.99 52.54 47.46
2025-12-29 236.01 0.25% 2.57% 73.38 50.36 3,438,848 235.60 239.50 233.50 41.83 58.17
2025-12-26 235.43 4.64% 5.06% 73.53 421.66 4,072,777 227.50 237.44 226.00 82.43 17.57
2025-12-24 225.00 -1.09% 2.60% 63.74 49.20 1,377,591 228.11 230.00 224.17 14.24 85.76
2025-12-23 227.48 -1.32% 3.63% 66.52 400.80 2,032,833 230.48 234.97 226.75 8.88 91.12
2025-12-22 230.53 0.56% 3.38% 76.38 54.16 3,052,824 229.26 233.84 226.20 56.68 43.32
2025-12-19 229.24 -0.73% 3.75% 69.66 406.90 4,050,761 231.01 235.00 226.51 32.16 67.84
2025-12-18 230.93 8.37% 9.28% 74.01 51.58 14,810,830 213.20 232.99 213.20 89.59 10.41
2025-12-17 213.10 -1.71% 2.54% 40.08 410.28 2,669,325 217.01 217.90 212.50 11.11 88.89
2025-12-16 216.81 0.38% 1.37% 57.52 15.92 1,428,113 218.00 218.70 215.75 35.93 64.07
2025-12-15 216.00 -0.19% 1.44% 58.65 417.70 1,425,094 216.39 218.10 215.00 32.26 67.74
2025-12-12 216.41 -0.54% 1.51% 45.30 14.30 2,290,371 218.10 218.25 215.00 43.38 56.62
2025-12-11 217.58 1.23% 2.95% 40.43 418.52 2,839,738 215.10 218.45 212.20 86.08 13.92
2025-12-10 214.94 -1.05% 2.79% 34.12 16.64 2,435,403 218.00 219.99 214.01 15.55 84.45
2025-12-09 217.23 0.14% 1.16% 49.70 413.24 1,421,213 217.51 218.61 216.11 44.80 55.20
2025-12-08 216.92 0.61% 1.43% 61.82 21.22 1,621,801 216.00 217.79 214.73 71.57 28.43
2025-12-05 215.61 0.08% 2.11% 65.21 412.62 1,567,330 217.50 217.50 213.00 58.00 42.00
2025-12-04 215.44 0.49% 0.93% 51.87 18.60 172,107 214.00 216.00 214.00 72.00 28.00
2025-12-03 214.38 -1.46% 2.24% 56.83 412.28 914,155 218.50 218.80 214.01 7.72 92.28
2025-12-02 217.55 -1.19% 1.84% 60.57 16.48 1,236,499 220.18 221.00 217.00 13.75 86.25
2025-12-01 220.18 0.61% 1.68% 69.92 418.62 1,302,724 218.85 221.15 217.50 73.42 26.58
2025-11-28 218.84 0.71% 1.29% 60.47 21.74 1,484,832 218.00 220.00 217.20 58.57 41.43
2025-11-27 217.30 1.86% 2.54% 47.10 415.94 1,365,513 214.90 218.00 212.60 87.04 12.96
2025-11-26 213.33 1.33% 2.43% 33.60 18.66 1,375,132 211.54 214.10 209.03 84.81 15.19
2025-11-25 210.54 -1.92% 3.00% 29.53 408.00 958,597 215.87 215.89 209.61 14.81 85.19
2025-11-24 214.67 1.62% 2.86% 40.03 13.08 962,979 211.00 216.00 210.00 77.83 22.17
2025-11-21 211.24 -0.82% 1.77% 20.62 416.26 782,584 213.00 214.73 211.00 6.43 93.57
2025-11-20 212.99 0.28% 2.32% 14.03 6.22 2,763,778 214.00 216.00 211.10 38.57 61.43
2025-11-19 212.39 -1.02% 2.65% 41.69 419.76 2,002,553 215.00 216.47 210.88 27.01 72.99
2025-11-18 214.57 -1.86% 3.45% 43.58 5.02 1,441,924 218.65 220.25 212.90 22.72 77.28
2025-11-17 218.63 -0.62% 1.96% 48.43 424.12 1,139,631 220.99 221.50 217.25 32.47 67.53
2025-11-14 219.99 0.74% 1.97% 41.02 13.14 1,283,794 220.00 222.30 218.00 46.28 53.72
2025-11-13 218.37 0.27% 2.62% 33.35 426.84 1,815,655 218.50 223.70 217.99 6.65 93.35
2025-11-12 217.78 -0.67% 2.69% 49.79 9.90 1,635,047 219.00 221.80 216.00 30.69 69.31
2025-11-11 219.25 -3.58% 4.59% 54.86 425.66 2,292,584 227.40 228.00 218.00 12.50 87.50
2025-11-10 227.40 4.65% 5.72% 43.45 12.84 2,282,221 217.55 230.00 217.55 79.12 20.88
2025-11-07 217.30 -0.41% 2.75% 29.96 441.96 377,378 221.95 221.95 216.01 21.72 78.28
2025-11-06 218.20 -0.56% 2.18% 29.58 -7.36 853,279 220.20 222.24 217.50 14.77 85.23
2025-11-05 219.43 -2.64% 4.44% 30.48 443.76 1,853,835 226.00 227.70 218.02 14.57 85.43
2025-11-04 225.38 -1.60% 2.21% 46.20 -4.90 1,228,110 228.00 229.57 224.60 15.69 84.31
2025-11-03 229.04 5.08% 5.46% 46.68 455.66 3,426,891 218.50 230.00 218.10 91.93 8.07
2025-10-31 217.96 1.39% 2.63% 29.25 2.42 1,674,178 216.00 221.69 216.00 34.45 65.55
2025-10-30 214.97 -8.40% 9.38% 22.25 433.50 3,894,454 232.00 232.00 212.11 14.38 85.62
2025-10-29 234.69 -0.61% 3.22% 41.23 -3.56 1,753,465 239.99 239.99 232.51 29.14 70.86
2025-10-28 236.13 -0.63% 4.66% 33.64 472.94 1,860,478 237.63 243.45 232.60 32.53 67.47
2025-10-27 237.63 0.03% 3.07% 33.50 -0.68 787,641 238.50 240.70 233.53 57.18 42.82
2025-10-24 237.55 3.69% 5.73% 56.19 475.94 2,142,440 229.10 240.00 227.00 81.15 18.85
2025-10-23 229.10 -1.36% 1.58% 34.73 -0.84 396,623 231.94 232.10 228.50 16.67 83.33
2025-10-22 232.25 -0.88% 3.46% 31.44 459.04 859,008 234.31 235.89 228.00 53.87 46.13
2025-10-21 234.31 -0.82% 2.44% 37.85 5.46 1,068,283 239.00 239.50 233.80 8.95 91.05
2025-10-17 236.25 -0.87% 3.42% 40.88 463.16 745,335 239.00 242.01 234.00 28.09 71.91
2025-10-16 238.32 -2.50% 3.30% 36.77 9.34 794,266 244.00 245.75 237.90 5.35 94.65
2025-10-15 244.43 -0.65% 2.05% 36.28 467.30 561,360 247.95 247.99 243.00 28.66 71.34
2025-10-14 246.03 5.70% 5.17% 40.22 21.56 2,002,302 239.00 249.25 237.00 73.71 26.29
2025-10-13 232.77 -3.32% 6.16% 18.51 470.50 4,980,229 238.10 245.00 230.78 13.99 86.01
2025-10-10 240.76 -2.88% 3.51% 20.61 -4.96 1,209,017 243.00 247.91 239.50 14.98 85.02
2025-10-09 247.91 1.27% 2.88% 41.28 486.48 791,154 244.81 250.00 243.00 70.14 29.86
2025-10-08 244.81 0.36% 4.55% 32.63 9.34 1,636,954 244.00 253.00 242.00 25.55 74.45
2025-10-07 243.94 -2.70% 5.49% 47.44 480.28 1,385,957 250.72 254.22 241.00 22.24 77.76
2025-10-06 250.72 -2.62% 3.80% 67.14 7.60 1,335,166 257.46 258.00 248.56 22.88 77.12
2025-10-03 257.46 0.80% 3.15% 81.37 493.84 1,645,356 255.00 262.00 254.00 43.25 56.75
2025-10-02 255.41 0.19% 1.74% 78.96 21.08 1,093,030 255.00 257.40 253.00 54.77 45.23
2025-10-01 254.92 -1.70% 3.77% 69.44 489.74 1,249,871 259.32 261.50 252.01 30.66 69.34
2025-09-30 259.32 2.40% 4.30% 72.12 20.10 3,800,642 254.00 261.80 251.01 77.02 22.98
2025-09-29 253.23 -0.66% 2.95% 74.80 498.54 853,216 257.00 257.48 250.11 42.33 57.67
2025-09-26 254.92 3.69% 3.61% 77.81 7.92 3,607,201 248.05 257.00 248.05 76.76 23.24
2025-09-25 245.85 3.59% 4.19% 71.36 501.92 3,902,079 238.10 247.45 237.50 83.92 16.08
2025-09-24 237.33 0.16% 1.28% 56.58 -10.22 484,186 237.00 239.99 236.95 12.50 87.50
2025-09-23 236.95 -0.19% 2.96% 43.88 484.88 1,049,856 238.00 242.06 235.11 26.47 73.53
2025-09-22 237.40 -1.68% 2.71% 37.50 -10.98 634,445 241.50 242.90 236.50 14.06 85.94
2025-09-19 241.45 -1.27% 3.37% 38.21 485.78 1,004,658 246.00 248.20 240.11 16.56 83.44
2025-09-18 244.56 4.10% 5.53% 55.55 -2.88 2,294,559 237.00 248.00 235.00 73.54 26.46
2025-09-17 234.93 -0.11% 1.50% 59.17 492.00 517,375 237.25 237.50 234.00 26.57 73.43
2025-09-16 235.19 0.46% 1.70% 61.00 -22.14 769,198 236.87 237.98 234.01 29.72 70.28
2025-09-15 234.11 -0.27% 2.57% 58.00 492.52 1,023,641 234.10 235.90 230.00 69.66 30.34
2025-09-12 234.75 -2.16% 2.78% 58.10 -24.30 1,557,460 239.00 240.00 233.50 19.23 80.77
2025-09-11 239.94 -1.88% 3.13% 78.50 493.80 1,685,122 244.00 246.50 239.01 12.42 87.58
2025-09-10 244.54 -1.42% 2.61% 87.92 -13.92 3,381,617 246.99 249.40 243.05 23.46 76.54
2025-09-09 248.06 2.93% 4.96% 91.09 503.00 10,335,068 243.40 250.90 239.05 76.03 23.97
2025-09-08 241.01 5.45% 6.10% 89.57 -6.88 7,620,178 230.00 242.50 228.55 89.32 10.68
2025-09-05 228.55 0.54% 1.85% 84.74 488.90 2,899,607 227.00 229.05 224.90 87.95 12.05
2025-09-04 227.32 -0.47% 2.65% 75.56 -31.80 2,578,354 229.00 232.01 226.01 21.83 78.17
2025-09-03 228.39 -0.25% 2.64% 75.56 486.44 3,622,623 230.49 233.00 227.01 23.04 76.96
2025-09-02 228.97 6.98% 8.50% 72.81 -29.66 9,304,764 214.00 231.10 213.00 88.23 11.77
2025-09-01 214.04 0.92% 2.43% 28.72 487.60 1,471,956 212.10 215.00 209.90 81.18 18.82
2025-08-29 212.09 -0.95% 1.87% 15.06 -59.52 771,358 214.15 214.95 211.00 27.59 72.41
2025-08-28 214.12 0.48% 4.88% 40.50 483.70 4,522,788 211.99 219.20 209.00 50.20 49.80
2025-08-27 213.09 0.61% 1.30% 38.37 -55.46 606,750 211.80 214.55 211.80 46.91 53.09
2025-08-26 211.80 -1.18% 2.13% 45.08 481.64 803,219 214.70 215.50 211.00 17.78 82.22
2025-08-25 214.33 -0.50% 3.27% 49.16 -58.04 1,050,404 216.00 217.03 210.15 60.76 39.24
2025-08-22 215.40 -0.71% 1.58% 55.47 486.70 867,877 216.95 218.15 214.76 18.88 81.12
2025-08-21 216.94 -1.56% 3.13% 57.12 -55.90 1,366,256 220.00 222.00 215.26 24.93 75.07
2025-08-20 220.37 -1.11% 2.14% 78.56 489.78 2,103,666 224.00 224.45 219.75 13.19 86.81
2025-08-19 222.85 2.39% 3.33% 69.31 -49.04 7,132,453 218.15 224.95 217.70 71.03 28.97
2025-08-18 217.65 0.18% 1.80% 66.49 494.74 3,533,218 218.20 219.89 216.00 42.42 57.58
2025-08-15 217.26 1.63% 2.57% 69.79 -59.44 2,982,613 214.20 219.70 214.20 55.64 44.36
2025-08-13 213.78 -0.40% 1.59% 60.54 493.96 1,500,978 216.00 216.00 212.62 34.32 65.68
2025-08-12 214.64 0.60% 2.06% 56.75 -66.40 1,247,007 214.00 217.50 213.11 34.85 65.15
2025-08-11 213.36 -0.47% 1.55% 58.59 495.68 1,176,325 214.00 215.25 211.97 42.38 57.62
2025-08-08 214.36 2.66% 4.06% 56.22 -68.96 4,372,936 209.02 217.50 209.02 62.97 37.03
2025-08-07 208.81 -2.42% 2.94% 31.80 497.68 2,509,467 214.10 214.11 208.00 13.26 86.74
2025-08-06 213.99 1.55% 1.97% 41.73 -80.06 1,852,917 211.00 214.90 210.75 78.07 21.93
2025-08-05 210.72 1.29% 2.15% 51.17 508.04 1,890,088 208.00 212.48 208.00 60.71 39.29
2025-08-04 208.04 -0.62% 1.31% 40.52 -86.60 1,562,149 209.30 209.51 206.80 45.76 54.24
2025-08-01 209.33 -1.07% 1.48% 38.48 502.68 1,048,903 211.60 211.60 208.52 26.30 73.70
2025-07-31 211.60 1.09% 2.19% 59.56 -84.02 2,185,104 209.11 213.12 208.55 66.74 33.26
2025-07-30 209.32 -0.94% 2.84% 56.10 507.22 2,693,671 211.00 214.00 208.10 20.68 79.32
2025-07-29 211.31 -3.17% 6.70% 63.50 -88.58 4,401,228 217.50 221.95 208.01 23.67 76.33
2025-07-28 218.23 0.32% 1.97% 82.20 511.20 1,439,348 220.00 221.80 217.52 16.59 83.41
2025-07-25 217.53 3.53% 4.40% 85.88 -74.74 5,447,090 210.12 219.30 210.05 80.86 19.14
2025-07-24 210.12 -1.31% 2.80% 83.64 509.80 1,928,880 213.00 214.50 208.65 25.13 74.87
2025-07-23 212.90 -1.23% 1.96% 90.83 -89.56 3,562,827 216.00 216.40 212.25 15.66 84.34
2025-07-22 215.55 5.24% 6.50% 98.74 515.36 10,727,104 205.25 218.60 205.25 77.15 22.85
2025-07-21 204.82 -0.19% 3.43% 98.18 -84.26 3,854,619 206.00 208.99 202.06 39.83 60.17
2025-07-18 205.22 1.65% 3.54% 89.46 493.90 6,702,185 201.88 207.20 200.11 72.07 27.93
2025-07-17 201.88 2.40% 3.33% 86.76 -83.46 7,744,208 198.90 203.60 197.03 73.82 26.18
2025-07-16 197.14 4.92% 6.04% 80.77 487.22 9,922,090 188.51 198.30 187.00 89.73 10.27
2025-07-15 187.90 0.94% 2.96% 47.06 -92.94 4,984,615 186.45 191.00 185.51 43.53 56.47
2025-07-14 186.15 0.22% 1.18% 42.81 468.74 1,908,261 186.00 187.49 185.30 38.81 61.19
2025-07-11 185.75 0.58% 1.08% 46.28 -96.44 986,964 184.50 186.50 184.50 62.50 37.50
2025-07-10 184.67 0.55% 2.13% 59.06 467.94 2,178,338 183.72 186.60 182.71 50.39 49.61
2025-07-09 183.66 -1.36% 1.91% 55.91 -98.60 772,863 186.20 186.50 183.00 18.86 81.14
2025-07-08 186.20 -0.13% 1.36% 81.68 465.92 824,269 186.52 187.00 184.50 68.00 32.00
2025-07-07 186.44 -0.23% 1.50% 87.41 -93.52 2,474,864 187.00 188.74 185.95 17.56 82.44
2025-07-04 186.87 -0.83% 1.34% 84.10 466.40 420,031 186.70 188.50 186.01 34.54 65.46
2025-07-03 188.43 0.58% 3.33% 96.20 -92.66 2,763,811 187.52 191.00 184.85 58.21 41.79
2025-07-02 187.35 0.50% 1.67% 72.53 469.52 1,853,532 189.00 189.00 185.90 46.77 53.23
2025-07-01 186.41 2.11% 4.07% 72.43 -94.82 6,077,767 183.00 190.00 182.57 51.68 48.32
2025-06-30 182.56 0.10% 1.65% 65.86 467.64 2,243,173 183.00 185.00 182.00 18.67 81.33
2025-06-27 182.38 2.18% 4.79% 59.01 -102.52 3,245,549 179.00 186.00 177.50 57.41 42.59
2025-06-26 178.49 2.22% 2.86% 52.04 467.28 2,215,232 175.00 179.00 174.02 89.76 10.24
2025-06-25 174.62 -0.60% 2.36% 44.05 -110.30 1,407,161 177.95 177.95 173.85 18.78 81.22
2025-06-24 175.67 7.85% 4.09% 37.01 459.54 2,941,549 173.00 177.99 171.00 66.81 33.19
2025-06-23 162.89 -5.02% 5.44% 2.95 -108.20 1,738,625 167.50 169.49 160.75 24.49 75.51
2025-06-20 171.50 0.47% 1.72% 23.91 433.98 887,753 172.50 173.90 170.96 18.37 81.63
2025-06-19 170.69 -0.87% 3.53% 19.55 -90.98 964,088 173.12 176.00 170.00 11.50 88.50
2025-06-18 172.19 -2.09% 2.89% 36.62 432.36 1,374,504 175.20 175.95 171.00 24.04 75.96
2025-06-17 175.86 -0.71% 1.99% 44.37 -87.98 1,559,333 178.79 179.00 175.50 10.29 89.71
2025-06-16 177.12 -0.66% 2.72% 46.21 439.70 1,927,343 178.29 181.00 176.20 19.17 80.83
2025-06-13 178.29 -3.74% 4.04% 42.82 -85.46 2,123,881 184.50 184.80 177.62 9.33 90.67
2025-06-12 185.21 -1.87% 4.59% 60.57 442.04 3,054,851 190.00 193.28 184.80 4.83 95.17
2025-06-11 188.73 2.64% 3.37% 74.56 -71.62 3,266,090 184.00 190.10 183.91 77.87 22.13
2025-06-10 183.87 -1.05% 2.20% 63.49 449.08 962,504 186.49 187.29 183.25 15.35 84.65
2025-06-05 185.83 3.24% 4.28% 58.78 -81.34 6,749,608 180.00 187.70 180.00 75.71 24.29
2025-06-04 180.00 0.64% 1.50% 57.93 453.00 1,420,377 180.00 181.80 179.11 33.09 66.91
2025-06-03 178.86 -0.11% 2.84% 41.62 -93.00 3,224,569 179.00 181.00 176.01 57.11 42.89
2025-06-02 179.06 -1.76% 3.24% 44.13 450.72 1,155,417 182.00 182.75 177.02 35.60 64.40
2025-05-30 182.26 1.00% 2.38% 47.07 -92.60 2,473,691 181.24 183.15 178.90 79.06 20.94
2025-05-29 180.45 1.16% 3.30% 57.22 457.12 1,049,786 178.50 182.99 177.15 56.51 43.49
2025-05-27 178.38 -0.49% 2.08% 56.57 -96.22 1,319,743 179.50 181.50 177.80 15.68 84.32
2025-05-26 179.26 -1.82% 3.46% 64.58 452.98 1,303,528 182.59 185.20 179.00 4.19 95.81
2025-05-23 182.59 3.08% 5.07% 77.74 -94.46 2,152,201 178.00 185.00 176.07 73.01 26.99
2025-05-22 177.13 -3.01% 4.49% 68.15 459.64 1,248,831 182.51 184.00 176.10 13.04 86.96
2025-05-21 182.62 0.47% 1.88% 90.23 -105.38 1,137,001 182.00 184.30 180.90 50.59 49.41
2025-05-20 181.77 -0.96% 3.53% 91.08 470.62 2,550,540 183.60 185.88 179.55 35.07 64.93
2025-05-19 183.53 3.94% 4.60% 78.83 -107.08 6,628,763 177.70 185.40 177.25 77.06 22.94