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 79.03 1.42% 1.85% 80.69 187.82 504,248 77.95 79.39 77.95 75.00 25.00
2026-04-09 77.92 -2.66% 3.42% 79.88 -29.76 444,856 78.99 79.12 76.50 54.20 45.80
2026-04-08 80.05 7.15% 4.44% 79.39 185.60 1,053,369 79.80 80.53 77.11 85.97 14.03
2026-04-07 74.71 1.21% 3.41% 58.23 -25.50 78,620 73.24 75.50 73.01 68.27 31.73
2026-04-06 73.82 -0.07% 3.31% 40.92 174.92 116,973 74.90 74.90 72.50 55.00 45.00
2026-04-03 73.87 0.24% 5.06% 45.58 -27.28 272,312 71.10 74.70 71.10 76.94 23.06
2026-04-02 73.69 -0.59% 3.31% 51.70 175.02 72,202 72.90 74.50 72.11 66.11 33.89
2026-04-01 74.13 4.85% 6.21% 52.33 -27.64 551,981 71.50 75.94 71.50 59.23 40.77
2026-03-31 70.70 0.80% 2.05% 49.70 175.90 81,130 70.16 71.60 70.16 37.50 62.50
2026-03-30 70.14 -3.05% 3.58% 49.65 -34.50 213,309 72.00 72.00 69.51 25.30 74.70
2026-03-27 72.35 -1.27% 2.77% 45.99 174.78 249,213 73.90 73.90 71.91 22.11 77.89
2026-03-26 73.28 -3.16% 5.56% 52.45 -30.08 505,184 76.85 76.85 72.80 11.85 88.15
2026-03-25 75.67 1.11% 3.27% 63.34 176.64 1,900,428 75.01 77.45 75.00 27.35 72.65
2026-03-24 74.84 2.14% 3.84% 67.20 -25.30 399,430 75.80 75.80 73.00 65.71 34.29
2026-03-19 73.27 -0.39% 2.51% 75.64 174.98 45,455 73.01 73.40 71.60 92.78 7.22
2026-03-18 73.56 3.94% 5.71% 56.39 -28.44 255,734 71.40 74.00 70.00 89.00 11.00
2026-03-17 70.77 0.78% 3.45% 45.05 175.56 103,108 70.00 71.40 69.02 73.53 26.47
2026-03-16 70.22 -4.27% 5.46% 50.21 -34.02 108,235 73.00 73.03 69.25 25.66 74.34
2026-03-13 73.35 0.92% 3.05% 57.77 174.46 56,812 73.00 73.74 71.56 82.11 17.89
2026-03-12 72.68 -0.40% 4.76% 51.75 -27.76 79,826 72.97 74.40 71.02 49.11 50.89
2026-03-11 72.97 2.85% 4.69% 37.06 173.12 197,391 70.48 73.28 70.00 90.55 9.45
2026-03-10 70.95 8.39% 5.51% 30.91 -27.18 185,266 68.25 72.01 68.25 71.81 28.19
2026-03-09 65.46 -7.74% 9.15% 18.15 169.08 282,691 69.00 69.70 63.86 27.40 72.60
2026-03-06 70.95 -2.39% 4.29% 23.57 -38.16 98,278 72.05 73.00 70.00 31.67 68.33
2026-03-05 72.69 3.65% 4.11% 24.80 180.06 499,143 70.90 73.46 70.56 73.45 26.55
2026-03-04 70.13 -0.47% 2.83% 9.08 -34.68 288,685 70.31 71.47 69.50 31.98 68.02
2026-03-03 70.46 -2.14% 7.26% 11.01 174.94 316,883 71.89 74.00 68.99 29.34 70.66
2026-03-02 72.00 -10.00% 4.18% 10.11 -34.02 325,938 75.00 75.01 72.00 0.00 100.00
2026-02-27 80.00 -1.10% 2.22% 17.18 178.02 332,138 79.98 80.75 79.00 57.14 42.86
2026-02-26 80.89 1.80% 4.26% 34.59 -18.02 234,935 80.20 81.25 77.93 89.16 10.84
2026-02-25 79.46 -0.55% 3.27% 21.38 179.80 483,470 81.07 81.07 78.50 37.35 62.65
2026-02-24 79.90 -1.11% 4.85% 32.18 -20.88 198,655 81.89 81.89 78.10 47.49 52.51
2026-02-23 80.80 -2.67% 3.85% 28.86 180.68 216,863 82.98 82.98 79.90 29.22 70.78
2026-02-20 83.02 0.36% 4.36% 38.52 -19.08 278,568 83.01 83.60 80.11 83.38 16.62
2026-02-19 82.72 -3.43% 5.14% 36.68 185.12 239,825 86.33 86.33 82.11 14.46 85.54
2026-02-18 85.66 -1.10% 2.76% 41.70 -19.68 438,810 87.00 87.35 85.00 28.09 71.91
2026-02-17 86.61 2.62% 3.61% 38.34 191.00 1,863,493 85.32 87.55 84.50 69.18 30.82 35.00|17.04.2026
2026-02-16 84.40 -2.07% 7.08% 39.89 -17.78 210,431 86.50 86.85 81.11 57.32 42.68
2026-02-13 86.18 1.96% 3.39% 50.21 186.58 705,400 85.00 86.85 84.00 76.49 23.51
2026-02-12 84.52 -2.75% 4.30% 44.19 -14.22 866,112 87.00 87.10 83.51 28.13 71.87
2026-02-11 86.91 1.02% 2.81% 57.63 183.26 666,928 86.20 88.13 85.72 49.38 50.62
2026-02-10 86.03 -0.16% 1.55% 37.94 -9.44 597,994 86.25 87.00 85.67 27.07 72.93
2026-02-09 86.17 -1.58% 2.90% 38.54 181.50 679,710 88.60 88.60 86.10 2.80 97.20
2026-02-06 87.55 -2.18% 4.93% 40.91 -9.16 876,158 90.15 91.30 87.01 12.59 87.41
2026-02-04 89.50 2.91% 3.84% 60.55 184.26 1,410,854 87.00 90.00 86.67 84.98 15.02
2026-02-03 86.97 0.98% 2.35% 44.33 -5.26 787,770 86.50 88.00 85.98 49.01 50.99
2026-02-02 86.13 0.45% 2.32% 27.06 179.20 220,578 86.00 87.48 85.50 31.82 68.18
2026-01-30 85.74 0.09% 1.70% 20.34 -6.94 1,669,928 86.38 86.59 85.14 41.38 58.62
2026-01-29 85.66 -3.18% 3.48% 38.37 178.42 491,132 88.21 88.31 85.34 10.77 89.23
2026-01-28 88.47 0.01% 2.03% 47.43 -7.10 1,017,020 90.00 90.00 88.21 14.53 85.47
2026-01-27 88.46 -0.90% 1.92% 46.56 184.04 372,863 89.02 89.50 87.81 38.46 61.54
2026-01-26 89.26 1.93% 3.90% 47.22 -7.12 1,649,880 87.95 90.50 87.10 63.53 36.47
2026-01-23 87.57 -0.19% 2.42% 22.47 185.64 531,680 87.74 88.49 86.40 55.98 44.02
2026-01-22 87.74 -2.30% 3.21% 20.74 -10.50 804,009 90.00 90.00 87.20 19.29 80.71
2026-01-21 89.81 -1.23% 3.35% 38.96 185.98 1,054,823 90.48 92.50 89.50 10.33 89.67
2026-01-20 90.93 2.99% 3.55% 44.40 -6.36 1,179,715 88.99 91.50 88.36 81.85 18.15
2026-01-19 88.29 -0.73% 2.24% 25.53 188.22 452,192 88.85 89.98 88.01 14.21 85.79
2026-01-16 88.94 -0.18% 3.39% 56.46 -11.64 683,891 89.85 90.98 88.00 31.54 68.46
2026-01-15 89.10 -0.75% 3.89% 58.26 189.52 1,136,965 90.50 91.00 87.59 44.28 55.72
2026-01-14 89.77 -4.54% 6.37% 58.06 -11.32 1,604,557 94.50 95.00 89.31 8.08 91.92
2026-01-13 94.04 -1.21% 5.73% 75.52 190.86 2,985,515 95.50 98.59 93.25 14.79 85.21
2026-01-12 95.19 2.68% 5.25% 82.89 -2.78 3,818,657 92.71 96.30 91.50 76.88 23.12
2026-01-09 92.71 0.42% 4.65% 74.80 193.16 1,822,680 92.01 94.50 90.30 57.38 42.62
2026-01-08 92.32 -1.57% 4.58% 75.60 -7.74 2,114,920 96.00 96.00 91.80 12.38 87.62
2026-01-07 93.79 8.24% 9.31% 88.13 192.38 7,830,067 87.50 94.99 86.90 85.17 14.83
2026-01-06 86.65 0.63% 1.75% 68.86 -4.80 810,246 86.25 87.00 85.50 76.67 23.33
2026-01-05 86.11 -0.84% 3.73% 61.31 178.10 1,186,858 87.75 89.00 85.80 9.69 90.31
2026-01-02 86.84 -0.08% 1.44% 58.28 -5.88 390,863 87.32 88.00 86.75 7.20 92.80
2026-01-01 86.91 0.52% 1.68% 52.32 179.56 206,844 86.51 87.70 86.25 45.52 54.48
2025-12-31 86.46 -0.69% 1.47% 49.59 -5.74 96,599 87.10 87.49 86.22 18.90 81.10
2025-12-30 87.06 0.88% 3.48% 61.12 178.66 1,545,572 86.00 88.99 86.00 35.45 64.55
2025-12-29 86.30 1.77% 4.71% 54.83 -4.54 1,181,827 85.30 88.49 84.51 44.97 55.03
2025-12-26 84.80 -0.08% 1.68% 25.93 177.14 242,720 85.50 85.70 84.28 36.62 63.38
2025-12-24 84.87 -0.28% 2.22% 22.65 -7.54 356,852 85.75 86.25 84.38 26.20 73.80
2025-12-23 85.11 -1.12% 1.35% 17.46 177.28 269,495 86.00 86.15 85.00 9.57 90.43
2025-12-22 86.07 -0.69% 2.64% 15.65 -7.06 353,845 87.35 87.35 85.10 43.11 56.89
2025-12-19 86.67 0.20% 2.60% 57.79 179.20 529,170 86.82 88.49 86.25 18.75 81.25
2025-12-18 86.50 0.59% 2.78% 62.39 -5.86 744,323 86.01 87.50 85.13 57.81 42.19
2025-12-17 85.99 0.10% 2.31% 59.25 178.86 273,004 86.00 87.18 85.21 39.59 60.41
2025-12-16 85.90 -0.38% 1.93% 55.57 -6.88 236,129 86.80 87.35 85.70 12.12 87.88
2025-12-15 86.23 -0.58% 1.83% 56.10 178.68 413,334 87.00 87.40 85.83 25.48 74.52
2025-12-12 86.73 -1.42% 2.32% 61.64 -6.22 271,081 87.98 88.35 86.35 19.00 81.00
2025-12-11 87.98 -1.64% 3.77% 61.64 179.68 958,183 90.30 90.80 87.50 14.55 85.45
2025-12-10 89.45 4.79% 6.45% 75.89 -3.72 2,788,900 85.50 90.49 85.01 81.02 18.98
2025-12-09 85.36 1.43% 1.71% 55.47 182.62 300,188 84.90 85.70 84.26 76.39 23.61
2025-12-08 84.16 -0.18% 1.18% 49.66 -11.90 348,442 84.21 84.99 84.00 16.16 83.84
2025-12-05 84.31 -0.62% 1.25% 49.21 180.22 89,732 85.20 85.25 84.20 10.48 89.52
2025-12-04 84.84 -0.28% 1.77% 59.48 -11.60 159,631 85.50 85.50 84.01 55.70 44.30
2025-12-03 85.08 0.66% 1.65% 60.77 181.28 467,238 84.51 85.60 84.21 62.59 37.41
2025-12-02 84.52 -1.46% 1.56% 49.37 -11.12 103,591 85.80 85.80 84.48 3.03 96.97
2025-12-01 85.77 1.16% 2.43% 68.42 180.16 244,970 85.01 85.90 83.86 93.63 6.37
2025-11-28 84.79 -0.04% 2.38% 44.70 -8.62 252,741 85.00 86.00 84.00 39.50 60.50
2025-11-27 84.82 0.75% 1.19% 34.28 178.20 256,150 85.00 85.01 84.01 81.00 19.00
2025-11-26 84.19 -0.23% 4.19% 13.60 -8.56 152,579 84.50 87.00 83.50 19.71 80.29
2025-11-25 84.38 0.40% 1.79% 25.38 176.94 190,999 84.70 85.50 84.00 25.33 74.67
2025-11-24 84.04 -0.18% 0.95% 36.66 -8.18 140,789 84.20 84.80 84.00 5.00 95.00
2025-11-21 84.19 -0.45% 1.55% 44.00 176.26 66,799 84.84 85.00 83.70 37.69 62.31
2025-11-20 84.57 -0.18% 2.31% 28.09 -7.88 160,752 84.70 86.00 84.06 26.29 73.71
2025-11-19 84.72 -0.35% 1.65% 34.51 177.02 130,268 85.80 85.80 84.41 22.30 77.70
2025-11-18 85.02 -0.81% 1.53% 31.90 -7.58 171,301 85.60 86.10 84.80 16.92 83.08
2025-11-17 85.71 -0.35% 1.98% 35.44 177.62 138,846 86.34 87.14 85.45 15.38 84.62
2025-11-14 86.01 0.39% 0.91% 32.17 -6.20 426,653 86.30 86.30 85.52 62.82 37.18
2025-11-13 85.68 0.95% 1.33% 15.46 178.22 179,269 85.15 86.25 85.12 49.56 50.44
2025-11-12 84.87 0.34% 1.55% 26.20 -6.86 1,797,870 84.90 85.35 84.05 63.08 36.92
2025-11-11 84.58 -2.56% 3.45% 36.71 176.60 456,624 86.31 86.90 84.00 20.00 80.00
2025-11-10 86.80 0.49% 2.98% 49.25 -7.44 142,020 86.99 87.75 85.21 62.60 37.40
2025-11-07 86.38 -0.85% 2.32% 51.63 181.04 274,764 88.05 88.05 86.05 16.50 83.50
2025-11-06 87.12 -0.13% 1.26% 49.54 -8.28 108,751 87.30 87.80 86.71 37.62 62.38
2025-11-05 87.23 -0.94% 3.71% 54.38 182.52 300,515 87.05 89.45 86.25 30.63 69.37
2025-11-04 88.06 -4.77% 6.21% 64.63 -8.06 655,735 92.99 92.99 87.55 9.37 90.63
2025-11-03 92.47 2.48% 3.32% 83.71 184.18 1,902,724 90.99 94.01 90.99 49.01 50.99
2025-10-31 90.23 2.45% 5.53% 79.26 0.76 2,340,033 88.40 91.94 87.12 64.52 35.48
2025-10-30 88.07 1.25% 3.29% 77.48 179.70 1,399,744 86.65 89.50 86.65 49.82 50.18
2025-10-29 86.98 1.17% 5.44% 60.35 -3.56 1,604,024 86.00 89.59 84.97 43.51 56.49
2025-10-28 85.97 -1.46% 3.95% 56.71 177.52 917,253 87.85 88.89 85.51 13.61 86.39
2025-10-27 87.24 1.47% 6.58% 70.67 -5.58 3,923,907 86.50 90.59 85.00 40.07 59.93
2025-10-24 85.98 3.14% 5.42% 68.83 180.06 4,002,299 83.25 87.50 83.00 66.22 33.78
2025-10-23 83.36 -0.89% 1.75% 42.46 -8.10 497,831 84.48 84.48 83.03 22.76 77.24
2025-10-22 84.11 -0.13% 1.37% 52.51 174.82 305,345 84.05 85.00 83.85 22.61 77.39
2025-10-21 84.22 1.63% 2.61% 50.05 -6.60 273,175 85.50 86.20 84.01 9.59 90.41
2025-10-17 82.87 -2.32% 3.71% 32.57 175.04 1,694,611 84.55 85.35 82.30 18.69 81.31
2025-10-16 84.84 0.17% 2.85% 36.10 -9.30 865,692 85.00 86.38 83.99 35.56 64.44
2025-10-15 84.70 1.74% 2.41% 32.20 178.98 938,663 83.78 85.25 83.24 72.64 27.36
2025-10-14 83.25 0.84% 2.79% 18.98 -9.58 1,597,489 83.78 84.24 81.95 56.77 43.23
2025-10-13 82.56 -2.47% 3.17% 10.96 176.08 818,973 84.21 84.97 82.36 7.66 92.34
2025-10-10 84.65 1.17% 3.37% 27.08 -10.96 632,034 84.89 85.29 82.51 76.98 23.02
2025-10-09 83.67 -0.64% 2.42% 15.79 180.26 1,313,323 84.25 85.00 82.99 33.83 66.17
2025-10-08 84.21 -2.49% 3.75% 13.41 -12.92 726,958 86.00 86.95 83.81 12.74 87.26
2025-10-07 86.36 -1.13% 2.76% 31.29 181.34 325,369 87.06 87.88 85.52 35.59 64.41
2025-10-06 87.35 -0.91% 1.64% 28.65 -8.62 908,525 87.70 88.45 87.02 23.08 76.92
2025-10-03 88.15 -0.63% 6.83% 27.90 183.32 1,396,832 88.54 93.48 87.50 10.87 89.13
2025-10-02 88.71 -0.93% 2.13% 27.30 -7.02 516,989 89.80 90.00 88.12 31.38 68.62
2025-10-01 89.54 1.36% 1.64% 39.55 184.44 558,237 88.60 89.75 88.30 85.52 14.48
2025-09-30 88.34 -0.60% 1.95% 35.08 -5.36 392,091 88.90 89.74 88.02 18.60 81.40
2025-09-29 88.87 -2.08% 3.66% 59.78 182.04 1,411,789 91.52 91.74 88.50 11.42 88.58
2025-09-26 90.76 1.51% 3.93% 70.15 -4.30 1,523,718 89.25 91.51 88.05 78.32 21.68
2025-09-25 89.41 -1.91% 3.89% 66.67 185.82 1,810,139 91.70 91.84 88.40 29.36 70.64
2025-09-24 91.15 -1.13% 3.15% 81.60 -7.00 1,476,085 92.49 92.94 90.10 36.97 63.03
2025-09-23 92.19 -0.82% 4.00% 79.88 189.30 1,186,345 93.47 94.38 90.75 39.67 60.33
2025-09-22 92.95 1.47% 4.35% 80.20 -4.92 3,001,425 92.44 96.00 92.00 23.75 76.25
2025-09-19 91.60 0.57% 5.12% 74.92 190.82 4,113,995 91.30 95.40 90.75 18.28 81.72
2025-09-18 91.08 5.62% 8.34% 63.25 -7.62 5,434,468 86.49 92.87 85.72 74.97 25.03
2025-09-17 86.23 0.29% 2.82% 23.33 189.78 1,200,177 86.00 87.40 85.00 51.25 48.75
2025-09-16 85.98 0.13% 1.05% 41.19 -17.32 222,981 86.00 86.40 85.50 53.33 46.67
2025-09-15 85.87 1.06% 1.46% 47.99 189.28 446,025 84.97 85.99 84.75 90.32 9.68
2025-09-12 84.97 -1.45% 2.54% 46.16 -17.54 632,081 86.10 86.90 84.75 10.23 89.77
2025-09-11 86.22 -0.83% 2.21% 57.31 187.48 580,398 87.85 87.89 85.99 12.11 87.89
2025-09-10 86.94 -0.29% 1.49% 60.25 -15.04 262,963 87.01 87.80 86.51 33.33 66.67
2025-09-09 87.19 -1.50% 3.27% 64.24 188.92 663,096 89.00 89.34 86.51 24.03 75.97
2025-09-08 88.52 -0.66% 3.03% 64.84 -14.54 1,756,217 90.20 91.00 88.32 7.46 92.54
2025-09-05 89.11 2.17% 2.90% 77.01 191.58 2,137,458 87.50 89.75 87.22 74.70 25.30
2025-09-04 87.22 1.20% 2.32% 65.77 -13.36 1,590,811 86.35 88.35 86.35 43.50 56.50
2025-09-03 86.19 0.74% 1.69% 68.79 187.80 916,465 85.55 87.00 85.55 44.14 55.86
2025-09-02 85.56 0.39% 1.18% 64.50 -15.42 426,213 85.15 86.00 85.00 56.00 44.00
2025-09-01 85.23 -0.46% 1.51% 48.36 186.54 662,966 85.88 85.88 84.60 49.22 50.78
2025-08-29 85.62 0.32% 2.37% 53.26 -16.08 741,260 85.35 86.01 84.02 80.40 19.60
2025-08-28 85.35 -1.47% 3.39% 48.72 187.32 561,006 86.15 87.90 85.02 11.46 88.54
2025-08-27 86.62 1.65% 4.30% 51.67 -16.62 3,213,629 85.60 89.28 85.60 27.72 72.28
2025-08-26 85.21 -0.29% 2.89% 31.66 189.86 1,043,529 85.46 87.35 84.90 12.65 87.35
2025-08-25 85.46 1.87% 3.82% 40.51 -19.44 1,321,333 83.90 86.90 83.70 55.00 45.00
2025-08-22 83.89 -0.07% 1.53% 42.72 190.36 590,800 84.10 84.99 83.71 14.06 85.94
2025-08-21 83.95 -1.76% 3.17% 34.37 -22.58 1,172,703 85.70 85.84 83.20 28.41 71.59
2025-08-20 85.45 0.31% 0.94% 35.48 190.48 452,072 85.50 85.80 85.00 56.25 43.75
2025-08-19 85.19 -0.39% 1.84% 27.38 -19.58 1,150,551 85.50 85.75 84.20 63.87 36.13
2025-08-18 85.52 -1.03% 2.78% 52.34 189.96 692,216 86.85 86.85 84.50 43.40 56.60
2025-08-15 86.41 -1.05% 6.62% 59.48 -18.92 4,448,069 87.00 90.63 85.00 25.04 74.96
2025-08-13 87.33 0.80% 5.29% 63.91 191.74 4,178,542 87.00 91.50 86.90 9.35 90.65
2025-08-12 86.64 2.13% 3.81% 61.47 -17.08 1,107,945 86.49 88.24 85.00 50.62 49.38
2025-08-11 84.83 -1.89% 2.92% 55.78 190.36 644,636 86.22 87.02 84.55 11.34 88.66
2025-08-08 86.46 -1.43% 2.96% 56.83 -20.70 521,233 87.71 88.57 86.02 17.26 82.74
2025-08-07 87.71 -1.80% 4.57% 56.66 193.62 1,949,384 89.95 90.99 87.01 17.59 82.41
2025-08-06 89.32 5.21% 5.43% 68.80 -18.20 2,420,538 85.74 89.65 85.03 92.86 7.14
2025-08-05 84.90 1.22% 3.19% 37.09 196.84 953,974 83.20 85.85 83.20 64.15 35.85
2025-08-04 83.88 0.01% 1.65% 20.55 -27.04 381,171 84.49 84.49 83.12 55.47 44.53
2025-08-01 83.87 -0.07% 2.02% 18.18 194.80 102,216 84.33 84.82 83.14 43.45 56.55
2025-07-31 83.93 0.35% 1.36% 34.86 -27.06 67,611 83.66 84.80 83.66 23.68 76.32
2025-07-30 83.64 -1.69% 2.69% 25.84 194.92 342,748 85.16 85.75 83.50 6.22 93.78
2025-07-29 85.08 -1.48% 2.29% 30.48 -27.64 361,723 86.45 86.84 84.90 9.28 90.72
2025-07-28 86.36 0.45% 0.99% 48.62 197.80 218,857 86.25 86.51 85.66 82.35 17.65
2025-07-25 85.97 -0.14% 2.75% 42.70 -25.08 588,448 86.00 87.85 85.50 20.00 80.00
2025-07-24 86.09 0.07% 0.99% 34.44 197.02 253,580 86.50 86.85 86.00 10.59 89.41
2025-07-23 86.03 -0.50% 1.73% 31.37 -24.84 200,893 86.84 86.99 85.51 35.14 64.86
2025-07-22 86.46 1.18% 2.23% 43.29 196.90 510,503 85.46 87.00 85.10 71.58 28.42
2025-07-21 85.45 -1.07% 2.11% 25.50 -23.98 394,748 86.60 87.00 85.20 13.89 86.11
2025-07-18 86.37 -0.67% 2.90% 23.23 194.88 299,315 87.50 88.49 86.00 14.86 85.14
2025-07-17 86.95 0.56% 1.80% 47.64 -22.14 350,907 86.75 87.75 86.20 48.39 51.61
2025-07-16 86.47 -0.03% 1.89% 35.10 196.04 185,014 86.50 86.94 85.33 70.81 29.19
2025-07-15 86.50 -1.13% 1.95% 33.98 -23.10 251,617 87.98 87.98 86.30 11.90 88.10
2025-07-14 87.49 -0.35% 1.71% 31.69 196.10 245,201 88.05 88.50 87.01 32.21 67.79
2025-07-11 87.80 0.77% 1.78% 41.60 -21.12 300,414 87.14 88.69 87.14 42.58 57.42
2025-07-10 87.13 -0.60% 2.33% 49.29 196.72 442,596 87.70 89.00 86.97 7.88 92.12
2025-07-09 87.66 -1.53% 2.63% 52.21 -22.46 917,784 88.20 89.70 87.40 11.30 88.70
2025-07-08 89.02 2.04% 3.21% 64.31 197.78 635,042 87.89 90.00 87.20 65.00 35.00
2025-07-07 87.24 -1.48% 2.41% 47.48 -19.74 695,930 88.70 89.10 87.00 11.43 88.57
2025-07-04 88.55 -0.29% 2.27% 51.50 194.22 390,163 88.81 89.49 87.50 52.76 47.24
2025-07-03 88.81 -1.67% 5.14% 76.70 -17.12 818,082 91.00 91.37 86.90 42.73 57.27
2025-07-02 90.32 1.22% 2.75% 60.40 194.74 623,536 89.98 91.50 89.05 51.84 48.16
2025-07-01 89.23 2.25% 4.36% 56.53 -14.10 849,407 87.85 91.00 87.20 53.42 46.58
2025-06-30 87.27 0.02% 1.79% 40.84 192.56 226,318 87.89 88.35 86.80 30.32 69.68
2025-06-27 87.25 0.81% 4.00% 35.35 -18.02 429,178 87.49 89.99 86.53 20.81 79.19
2025-06-26 86.55 -1.24% 2.96% 31.49 192.52 830,844 87.65 88.60 86.05 19.61 80.39
2025-06-25 87.64 -0.78% 4.82% 38.06 -19.42 463,349 85.00 89.10 85.00 64.39 35.61
2025-06-24 88.33 8.69% 4.34% 33.33 194.70 608,280 86.00 89.00 85.30 81.89 18.11
2025-06-23 81.27 -6.14% 7.96% 8.82 -18.04 840,359 83.02 85.05 78.78 39.71 60.29
2025-06-20 86.59 -0.45% 3.26% 7.97 180.58 470,146 87.95 88.80 86.00 21.07 78.93
2025-06-19 86.98 -4.16% 6.71% 7.94 -7.40 709,614 91.69 92.30 86.50 8.28 91.72
2025-06-18 90.76 -3.12% 3.98% 8.94 181.36 495,120 94.10 94.10 90.50 7.22 92.78
2025-06-17 93.68 -1.23% 2.13% 19.86 0.16 265,775 95.49 95.49 93.50 9.05 90.95
2025-06-16 94.85 1.84% 4.35% 26.69 187.20 479,274 93.60 96.00 92.00 71.25 28.75
2025-06-13 93.14 -4.08% 4.85% 16.62 2.50 750,205 96.01 96.88 92.40 16.52 83.48
2025-06-12 97.10 -0.14% 2.59% 18.49 183.78 1,163,178 97.90 99.10 96.60 20.00 80.00
2025-06-11 97.24 -7.05% 9.31% 18.61 10.42 2,711,905 105.62 105.62 96.62 6.89 93.11
2025-06-10 104.62 -0.46% 4.33% 32.04 184.06 1,030,925 106.50 108.00 103.52 24.55 75.45
2025-06-05 105.10 -1.28% 4.58% 29.65 25.18 1,016,131 107.40 107.40 102.70 51.06 48.94
2025-06-04 106.46 1.80% 4.18% 60.30 185.02 2,178,615 105.49 108.40 104.05 55.40 44.60
2025-06-03 104.58 1.22% 2.27% 59.56 27.90 693,052 103.65 106.00 103.65 39.57 60.43
2025-06-02 103.32 -2.30% 4.89% 57.74 181.26 1,317,137 106.00 106.99 102.00 26.45 73.55
2025-05-30 105.75 -1.90% 3.42% 59.60 25.38 1,150,694 108.90 109.00 105.40 9.72 90.28
2025-05-29 107.80 -0.03% 2.55% 62.28 186.12 1,288,479 108.51 109.99 107.25 20.07 79.93
2025-05-27 107.83 -0.29% 3.90% 70.20 29.48 5,491,944 108.00 109.10 105.00 69.02 30.98
2025-05-26 108.14 -1.16% 4.36% 71.94 186.18 3,195,240 110.00 112.50 107.80 7.23 92.77
2025-05-23 109.41 5.91% 11.40% 83.50 30.10 9,282,883 102.25 113.63 102.00 63.71 36.29
2025-05-22 103.30 1.57% 3.86% 85.32 188.72 2,591,013 101.60 105.00 101.10 56.41 43.59
2025-05-21 101.70 0.60% 2.95% 88.43 17.88 1,300,362 102.01 103.00 100.05 55.93 44.07
2025-05-20 101.09 -1.92% 5.30% 89.49 185.52 2,895,602 97.00 102.14 97.00 79.57 20.43
2025-05-19 103.07 -1.39% 4.62% 75.34 16.66 2,930,565 106.50 107.24 102.50 12.03 87.97
2025-05-16 104.52 3.44% 6.04% 66.15 189.48 3,578,395 103.00 106.85 100.76 61.74 38.26
2025-05-15 101.04 0.25% 2.39% 62.62 19.56 1,726,604 101.25 101.88 99.50 64.71 35.29
2025-05-14 100.79 5.56% 8.33% 62.92 182.52 4,021,493 96.16 104.00 96.00 59.88 40.12
2025-05-13 95.48 10.00% 10.00% 58.67 19.06 3,397,784 89.00 95.48 86.80 100.00 0.00
2025-05-12 86.80 10.00% 0.12% 38.89 171.90 296,312 86.80 86.80 86.70 100.00 0.00
2025-05-09 78.91 4.78% 7.43% 31.22 1.70 418,454 75.00 79.50 74.00 89.27 10.73
2025-05-08 75.31 -9.72% 15.86% 18.51 156.12 632,169 84.16 86.99 75.08 1.93 98.07
2025-05-07 83.42 -7.58% 8.54% 27.91 -5.50 485,099 82.00 89.00 82.00 20.29 79.71
2025-05-06 90.26 -0.45% 4.70% 28.76 172.34 737,785 92.00 93.50 89.30 22.86 77.14
2025-05-05 90.67 0.64% 3.09% 33.25 8.18 507,761 90.09 91.49 88.75 70.07 29.93
2025-05-02 90.09 1.18% 2.37% 50.46 173.16 388,605 90.00 91.98 89.85 11.27 88.73
2025-04-30 89.04 -5.58% 6.52% 53.18 7.02 959,981 92.00 93.74 88.00 18.12 81.88
2025-04-29 94.30 4.58% 7.22% 64.91 171.06 1,184,631 89.51 95.00 88.60 89.06 10.94
2025-04-28 90.17 -4.99% 8.71% 57.68 17.54 2,283,129 95.31 96.75 89.00 15.10 84.90
2025-04-25 94.91 0.98% 4.18% 69.81 162.80 3,373,959 93.60 96.10 92.24 69.17 30.83
2025-04-24 93.99 -6.13% 6.42% 72.40 27.02 2,503,167 98.00 98.99 93.02 16.25 83.75
2025-04-23 100.13 1.38% 6.08% 96.11 160.96 8,085,186 99.00 102.90 97.00 53.05 46.95
2025-04-22 98.77 10.00% 12.82% 76.98 39.30 7,939,852 90.00 98.77 87.55 100.00 0.00
2025-04-21 89.79 3.39% 4.55% 68.44 158.24 3,937,477 88.05 92.00 88.00 44.75 55.25
2025-04-18 86.85 2.12% 4.10% 66.70 21.34 1,273,215 85.07 87.50 84.05 81.16 18.84
2025-04-17 85.05 -1.00% 3.81% 65.04 152.36 487,712 84.47 87.69 84.47 18.01 81.99
2025-04-16 85.91 0.22% 3.82% 51.75 17.74 1,113,728 86.50 86.50 83.32 81.45 18.55
2025-04-15 85.72 3.74% 5.20% 52.94 154.08 1,609,027 83.30 87.00 82.70 70.23 29.77
2025-04-14 82.63 3.64% 2.47% 48.58 17.36 535,773 81.00 83.00 81.00 81.50 18.50
2025-04-11 79.73 -6.00% 3.14% 40.00 147.90 423,047 82.00 82.00 79.50 9.20 90.80
2025-04-10 84.82 2.39% 2.29% 53.67 11.56 862,171 83.70 85.00 83.10 90.53 9.47