CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 156.60 0.38% 1.28% 32.76 45.04 36,270 158.00 158.00 156.00 30.00 70.00
2026-05-18 156.00 -2.71% 2.53% 32.88 268.16 35,447 159.60 159.60 155.66 8.63 91.37
2026-05-15 160.35 -0.47% 2.19% 57.74 43.84 64,379 162.99 162.99 159.50 24.36 75.64
2026-05-14 161.11 -1.15% 3.68% 57.19 276.86 67,545 163.05 166.00 160.11 16.98 83.02
2026-05-13 162.99 2.90% 7.05% 61.80 45.36 332,631 155.05 165.98 155.05 72.64 27.36
2026-05-12 158.39 -1.65% 2.46% 47.69 280.62 65,011 159.03 161.88 158.00 10.05 89.95
2026-05-11 161.04 1.16% 3.65% 41.89 36.16 45,852 159.00 161.70 156.00 88.42 11.58
2026-05-08 159.20 -2.93% 3.80% 32.25 285.92 74,572 163.15 164.00 158.00 20.00 80.00
2026-05-07 164.01 0.39% 1.76% 38.74 32.48 72,340 164.90 165.87 163.00 35.19 64.81
2026-05-06 163.37 4.29% 6.32% 24.95 295.54 93,957 167.98 167.98 158.00 53.81 46.19
2026-05-05 156.65 -0.63% 1.93% 0.00 31.20 21,357 156.02 157.99 155.00 55.19 44.81
2026-05-04 157.64 -0.05% 4.17% 3.34 282.10 48,448 160.00 162.50 156.00 25.23 74.77
2026-04-30 157.72 -0.98% 6.88% 24.54 33.18 47,575 161.99 161.99 151.56 59.06 40.94
2026-04-29 159.28 -3.23% 5.57% 35.92 282.26 58,820 164.10 166.80 158.00 14.55 85.45
2026-04-28 164.60 -1.61% 1.83% 42.28 36.30 77,669 165.00 166.80 163.81 26.42 73.58
2026-04-27 167.30 -0.59% 2.10% 52.63 292.90 50,951 170.00 170.00 166.50 22.86 77.14
2026-04-23 168.29 -4.85% 5.28% 62.10 41.70 229,792 176.87 176.87 168.00 3.27 96.73
2026-04-22 176.86 -2.18% 4.40% 61.32 294.88 81,222 184.00 184.00 176.25 7.87 92.13
2026-04-21 180.81 0.44% 2.99% 77.62 58.84 214,267 181.00 185.38 180.00 15.06 84.94
2026-04-20 180.01 3.87% 10.36% 77.59 302.78 546,574 175.00 189.00 171.25 49.35 50.65
2026-04-17 173.30 2.70% 3.49% 81.06 57.24 108,965 169.00 174.90 169.00 72.88 27.12
2026-04-16 168.74 -0.16% 4.02% 76.03 289.36 145,602 170.00 172.80 166.12 39.22 60.78
2026-04-15 169.01 1.95% 5.36% 77.74 48.12 150,859 166.10 175.00 166.10 32.70 67.30
2026-04-14 165.77 3.53% 5.42% 72.92 289.90 136,323 161.15 169.88 161.15 52.92 47.08
2026-04-13 160.12 -5.32% 3.80% 65.80 41.64 39,205 159.99 164.00 158.00 35.33 64.67
2026-04-10 169.12 7.09% 7.05% 85.73 278.60 181,923 158.80 169.99 158.80 92.23 7.77
2026-04-09 157.92 0.47% 6.59% 81.55 59.64 183,507 157.00 161.00 151.04 69.08 30.92
2026-04-08 157.18 10.00% 4.77% 64.78 256.20 532,128 156.60 157.18 150.03 100.00 0.00
2026-04-07 142.89 -1.24% 4.26% 41.04 58.16 11,026 144.69 147.00 141.00 31.50 68.50
2026-04-06 144.69 1.82% 5.71% 44.48 227.62 14,368 140.00 148.00 140.00 58.62 41.38
2026-04-03 142.10 -1.39% 5.19% 56.09 61.76 6,858 143.00 145.80 138.60 48.61 51.39
2026-04-02 144.10 -1.49% 6.48% 62.23 222.44 44,512 144.00 147.00 138.05 67.60 32.40
2026-04-01 146.28 5.12% 6.28% 64.41 65.76 27,128 141.01 149.87 141.01 59.48 40.52
2026-03-31 139.16 1.24% 4.01% 60.50 226.80 8,695 142.50 142.50 137.00 39.28 60.72
2026-03-30 137.46 -5.49% 8.82% 58.72 51.52 33,068 147.99 148.00 136.00 12.17 87.83
2026-03-27 145.45 -1.64% 3.13% 60.24 223.40 35,102 147.01 147.01 142.55 65.02 34.98
2026-03-26 147.87 0.19% 4.07% 66.25 67.50 137,388 147.59 152.99 147.00 14.52 85.48
2026-03-25 147.59 6.91% 9.27% 66.55 228.24 93,361 139.90 149.15 136.50 87.67 12.33
2026-03-24 138.05 1.54% 4.83% 55.45 66.94 14,854 134.01 140.48 134.01 62.44 37.56
2026-03-19 135.95 -0.77% 1.30% 66.89 209.16 7,932 136.50 136.50 134.75 68.57 31.43
2026-03-18 137.00 2.95% 1.84% 44.18 62.74 3,563 137.00 137.49 135.00 80.33 19.67
2026-03-17 133.07 0.34% 4.13% 28.46 211.26 3,911 134.69 138.49 133.00 1.28 98.72
2026-03-16 132.62 -5.21% 8.02% 38.50 54.88 13,116 141.50 141.50 131.00 15.43 84.57
2026-03-13 139.91 0.05% 4.35% 39.41 210.36 4,602 141.00 144.00 138.00 31.83 68.17
2026-03-12 139.84 0.36% 5.11% 39.02 69.46 34,643 137.00 144.00 137.00 40.57 59.43
2026-03-11 139.34 2.45% 3.81% 28.97 210.22 26,785 137.00 140.66 135.50 74.42 25.58
2026-03-10 136.01 6.72% 6.86% 23.49 68.46 147,209 131.01 140.00 131.01 55.62 44.38
2026-03-09 127.44 -9.90% 9.18% 12.52 203.56 131,613 128.10 138.98 127.30 1.20 98.80
2026-03-06 141.44 -7.33% 15.55% 14.83 51.32 117,464 153.00 162.00 140.20 5.69 94.31
2026-03-05 152.62 5.43% 5.44% 20.02 231.56 27,322 150.00 153.44 145.52 89.65 10.35
2026-03-04 144.76 -4.02% 6.93% 1.56 73.68 32,283 154.00 154.00 144.02 7.42 92.58
2026-03-03 150.83 -0.27% 9.52% 3.58 215.84 18,787 151.00 154.98 141.51 69.19 30.81
2026-03-02 151.24 -10.00% 10.75% 8.00 85.82 46,105 155.00 167.50 151.24 0.00 100.00
2026-02-27 168.04 -2.92% 4.48% 46.13 216.66 17,331 170.11 173.50 166.06 26.61 73.39
2026-02-26 173.10 -0.81% 6.77% 62.19 119.42 257,691 178.00 178.00 166.72 56.56 43.44
2026-02-25 174.52 -2.35% 8.14% 57.98 226.78 53,588 178.00 186.00 172.00 18.00 82.00
2026-02-24 178.72 0.36% 2.87% 66.04 122.26 48,032 178.00 178.99 174.00 94.59 5.41
2026-02-23 178.08 -3.42% 3.93% 57.80 235.18 94,655 183.01 185.00 178.00 1.14 98.86
2026-02-20 184.39 0.34% 7.97% 72.58 120.98 1,057,594 186.06 195.00 180.60 26.32 73.68
2026-02-19 183.76 0.92% 10.09% 69.63 247.80 407,675 182.10 189.90 172.50 64.71 35.29
2026-02-18 182.09 6.81% 7.60% 64.79 119.72 538,056 171.00 184.00 171.00 85.31 14.69
2026-02-17 170.48 3.07% 8.13% 32.46 244.46 188,422 164.03 173.00 160.00 80.62 19.38
2026-02-16 165.41 -2.19% 3.12% 6.12 96.50 50,652 169.12 169.12 164.00 27.54 72.46
2026-02-13 169.12 -0.04% 1.95% 21.01 234.32 16,056 169.90 170.00 166.75 72.93 27.07
2026-02-12 169.19 -2.18% 3.48% 20.60 103.92 29,659 172.96 173.49 167.66 26.24 73.76
2026-02-11 172.96 0.58% 1.74% 39.43 234.46 23,666 171.99 174.00 171.02 65.10 34.90
2026-02-10 171.96 -0.51% 3.52% 21.96 111.46 34,720 175.99 175.99 170.00 32.72 67.28
2026-02-09 172.85 -0.67% 2.02% 23.58 232.46 21,169 174.50 176.00 172.51 9.74 90.26
2026-02-06 174.02 -1.71% 3.46% 21.71 113.24 173,399 178.99 178.99 173.00 17.03 82.97
2026-02-04 177.04 -1.50% 2.29% 22.30 234.80 85,365 179.90 181.00 176.95 2.22 97.78
2026-02-03 179.74 1.18% 1.40% 28.42 119.28 60,173 178.07 180.00 177.51 89.56 10.44
2026-02-02 177.65 -0.20% 3.30% 19.69 240.20 52,427 178.03 181.00 175.22 42.04 57.96
2026-01-30 178.01 1.26% 3.53% 21.51 115.10 58,995 177.00 183.25 177.00 16.16 83.84
2026-01-29 175.80 -3.90% 6.12% 7.49 240.92 149,260 182.52 182.52 172.00 36.12 63.88 20.00|10.02.2026
2026-01-28 182.94 0.08% 2.40% 12.62 110.68 346,826 182.81 185.90 181.55 31.95 68.05
2026-01-27 182.80 -1.50% 3.20% 42.94 255.20 55,826 186.90 186.90 181.11 29.19 70.81
2026-01-26 185.59 -1.32% 2.08% 39.92 110.40 78,838 188.30 189.10 185.25 8.83 91.17
2026-01-23 188.07 0.34% 1.34% 34.77 260.78 125,344 189.00 189.00 186.50 62.80 37.20
2026-01-22 187.44 0.08% 1.20% 30.60 115.36 320,905 188.00 189.25 187.00 19.56 80.44
2026-01-21 187.29 0.14% 1.86% 24.07 259.52 55,843 187.40 188.50 185.05 64.93 35.07
2026-01-20 187.02 -1.20% 3.76% 22.42 115.06 217,328 192.99 192.99 186.00 14.59 85.41
2026-01-19 189.30 -0.36% 1.06% 38.21 258.98 162,569 191.00 191.00 189.00 15.00 85.00
2026-01-16 189.99 2.79% 5.79% 41.86 119.62 1,100,463 186.98 196.00 185.28 43.94 56.06
2026-01-15 184.84 -2.06% 3.94% 26.65 260.36 229,418 189.99 190.90 183.66 16.30 83.70
2026-01-14 188.72 -2.47% 3.72% 44.78 109.32 93,973 195.00 195.00 188.00 10.29 89.71
2026-01-13 193.50 -0.51% 2.33% 58.40 268.12 174,410 194.40 196.99 192.51 22.10 77.90
2026-01-12 194.50 -2.25% 3.87% 71.36 118.88 89,273 198.97 200.99 193.51 13.24 86.76
2026-01-09 198.97 -0.36% 4.54% 88.56 270.12 627,464 198.01 206.99 198.01 10.69 89.31
2026-01-08 199.69 2.28% 5.94% 93.33 127.82 484,688 196.00 205.00 193.50 53.83 46.17
2026-01-07 195.23 0.56% 1.97% 85.34 271.56 74,190 194.90 196.80 193.00 58.68 41.32
2026-01-06 194.15 -0.21% 2.85% 70.58 118.90 104,260 195.00 198.50 193.00 20.91 79.09
2026-01-05 194.55 1.93% 4.19% 72.34 269.40 272,662 190.50 198.49 190.50 50.69 49.31
2026-01-02 190.87 0.02% 2.06% 47.20 119.70 81,101 190.00 193.00 189.11 45.24 54.76
2026-01-01 190.84 2.51% 4.42% 45.67 262.04 211,300 186.01 193.80 185.60 63.90 36.10
2025-12-31 186.16 -0.36% 1.50% 30.44 119.64 46,473 185.44 187.99 185.21 34.17 65.83
2025-12-30 186.84 0.64% 2.16% 58.15 252.68 43,524 188.49 188.49 184.50 58.65 41.35
2025-12-29 185.66 -0.40% 1.99% 37.67 121.00 39,398 188.88 188.88 185.20 12.50 87.50
2025-12-26 186.41 -1.15% 2.15% 38.01 250.32 69,096 188.57 190.00 186.00 10.25 89.75
2025-12-24 188.57 -0.04% 1.81% 49.35 122.50 15,754 188.64 190.90 187.50 31.47 68.53
2025-12-23 188.64 -1.53% 2.70% 44.80 254.64 26,431 193.00 193.08 188.00 12.60 87.40
2025-12-22 191.57 -0.20% 5.07% 32.12 122.64 67,679 192.00 196.50 187.01 48.05 51.95
2025-12-19 191.95 0.98% 2.00% 42.21 260.50 126,369 190.08 193.80 190.00 51.32 48.68
2025-12-18 190.08 3.09% 5.38% 58.25 123.40 1,345,895 186.80 195.48 185.50 45.89 54.11
2025-12-17 184.39 -3.26% 5.16% 48.07 256.76 314,967 192.00 193.50 184.00 4.11 95.89
2025-12-16 190.61 -0.30% 2.37% 53.17 112.02 218,749 194.50 194.50 190.00 13.56 86.44
2025-12-15 191.18 1.24% 3.12% 52.49 269.20 156,481 190.00 193.87 188.00 54.17 45.83
2025-12-12 188.83 -1.11% 2.86% 51.05 113.16 52,100 190.00 192.40 187.05 33.27 66.73
2025-12-11 190.94 -5.76% 7.89% 57.39 264.50 296,386 205.00 205.00 190.00 6.27 93.73
2025-12-10 202.60 2.59% 6.80% 80.56 117.38 741,861 198.50 212.00 198.50 30.37 69.63
2025-12-09 197.49 8.53% 8.59% 78.50 287.82 494,391 183.75 198.40 182.70 94.20 5.80
2025-12-08 181.96 -2.30% 4.61% 52.26 107.16 101,864 188.00 188.30 180.00 23.61 76.39
2025-12-05 186.24 -0.87% 2.16% 61.21 256.76 5,752 188.90 189.00 185.01 30.82 69.18
2025-12-04 187.87 -0.60% 2.12% 49.27 115.72 20,707 189.10 190.00 186.05 46.08 53.92
2025-12-03 189.00 0.56% 3.09% 52.99 260.02 54,762 188.01 192.90 187.11 32.64 67.36
2025-12-02 187.94 1.89% 2.77% 47.40 117.98 88,363 184.88 190.00 184.88 59.77 40.23
2025-12-01 184.45 2.21% 3.01% 35.01 257.90 32,627 182.00 185.95 180.52 72.38 27.62
2025-11-28 180.47 0.92% 2.23% 28.99 111.00 88,368 179.89 182.99 179.00 36.84 63.16
2025-11-27 178.82 -1.25% 2.76% 17.24 249.94 97,362 181.00 181.99 177.10 35.17 64.83
2025-11-26 181.08 -0.78% 3.06% 23.62 107.70 40,255 184.00 184.99 179.50 28.78 71.22
2025-11-25 182.51 -3.01% 4.97% 34.11 254.46 37,715 189.90 189.99 181.00 16.80 83.20
2025-11-24 188.17 0.19% 2.69% 40.98 110.56 3,138 189.90 191.00 186.00 43.40 56.60
2025-11-21 187.81 -0.62% 2.10% 41.44 265.78 4,476 188.98 191.00 187.07 18.83 81.17
2025-11-20 188.98 -0.32% 2.12% 32.04 109.84 10,883 190.00 192.00 188.01 24.31 75.69
2025-11-19 189.58 1.35% 1.60% 44.75 268.12 26,894 187.00 190.00 187.00 86.00 14.00
2025-11-18 187.05 -1.45% 3.36% 33.81 111.04 88,898 190.00 192.50 186.25 12.80 87.20
2025-11-17 189.80 0.37% 3.74% 36.81 263.06 18,309 190.10 194.00 187.00 40.00 60.00
2025-11-14 189.10 0.90% 2.39% 28.21 116.54 15,127 190.00 192.50 188.01 24.27 75.73
2025-11-13 187.42 -1.61% 3.63% 29.33 261.66 37,739 192.99 192.99 186.23 17.60 82.40
2025-11-12 190.49 0.24% 2.11% 40.20 113.18 52,654 194.00 194.00 190.00 12.25 87.75
2025-11-11 190.03 -2.55% 3.43% 49.26 267.80 48,759 195.98 196.00 189.50 8.15 91.85
2025-11-10 195.00 1.76% 2.59% 47.86 112.26 2,720 196.00 196.98 192.00 60.26 39.74
2025-11-07 191.63 -0.71% 4.21% 26.74 277.74 2,376 193.00 198.00 190.00 20.37 79.63
2025-11-06 193.00 -0.64% 2.60% 29.01 105.52 14,982 197.00 197.10 192.10 18.00 82.00
2025-11-05 194.25 -1.70% 4.06% 23.11 280.48 7,365 196.00 199.99 192.18 26.50 73.50
2025-11-04 197.61 1.02% 3.59% 20.38 108.02 21,619 195.97 203.00 195.97 23.33 76.67
2025-11-03 195.62 0.79% 2.43% 35.52 287.20 110,698 196.00 200.00 195.25 7.79 92.21
2025-10-31 194.08 1.96% 4.98% 33.08 104.04 489,287 190.50 199.98 190.50 37.76 62.24
2025-10-30 190.35 -2.86% 5.63% 34.83 284.12 66,361 199.75 199.75 189.10 11.74 88.26
2025-10-29 195.95 -4.07% 7.70% 35.95 96.58 94,343 210.00 210.00 194.99 6.40 93.60
2025-10-28 204.26 0.15% 1.96% 37.02 295.32 12,970 207.99 207.99 204.00 6.52 93.48
2025-10-27 203.95 -3.74% 7.87% 36.37 113.20 103,102 213.00 217.90 202.00 12.26 87.74
2025-10-24 211.87 -3.52% 4.75% 58.17 294.70 37,690 215.01 218.99 209.05 28.37 71.63
2025-10-23 219.61 5.13% 5.49% 54.32 129.04 193,065 210.99 220.48 209.00 92.42 7.58
2025-10-22 208.90 -0.13% 0.91% 39.32 310.18 30,168 209.80 210.80 208.90 0.00 100.00
2025-10-21 209.17 2.41% 3.40% 32.40 107.62 11,233 209.95 211.99 205.02 59.54 40.46
2025-10-17 204.24 -2.01% 3.68% 24.92 310.72 22,216 209.95 209.95 202.50 23.36 76.64
2025-10-16 208.42 -3.26% 5.11% 25.71 97.76 140,345 216.00 216.00 205.50 27.81 72.19
2025-10-15 215.45 -0.10% 3.51% 35.66 319.08 68,382 216.00 219.45 212.01 46.24 53.76
2025-10-14 215.67 5.58% 4.83% 35.61 111.82 211,289 207.00 217.00 207.00 86.70 13.30
2025-10-13 204.28 -5.12% 8.89% 9.92 319.52 56,779 219.95 219.95 202.00 12.70 87.30
2025-10-10 215.31 -1.13% 3.77% 14.24 89.04 29,317 214.00 220.00 212.00 41.38 58.62
2025-10-09 217.77 -4.02% 5.99% 12.84 341.58 80,916 225.40 230.00 217.00 5.92 94.08
2025-10-08 226.90 -0.12% 1.64% 41.68 93.96 73,824 227.10 229.80 226.10 21.62 78.38
2025-10-07 227.17 -1.21% 4.86% 61.19 359.84 211,608 231.98 237.50 226.50 6.09 93.91
2025-10-06 229.95 1.30% 4.68% 65.72 94.50 120,194 228.00 232.40 222.02 76.40 23.60
2025-10-03 226.99 -0.12% 2.70% 62.92 365.40 160,692 228.00 228.00 222.00 83.17 16.83
2025-10-02 227.27 -0.41% 1.77% 48.51 88.58 42,537 230.00 230.00 226.00 31.75 68.25
2025-10-01 228.20 -0.86% 2.59% 44.36 365.96 54,850 229.00 232.80 226.92 21.77 78.23
2025-09-30 230.17 -2.02% 4.86% 45.00 90.44 967,067 237.00 237.00 226.01 37.85 62.15
2025-09-29 234.91 2.12% 2.82% 54.22 369.90 155,220 233.00 237.00 230.50 67.85 32.15
2025-09-26 230.03 4.09% 5.57% 37.40 99.92 215,998 223.98 231.20 219.00 90.41 9.59
2025-09-25 221.00 -0.40% 2.47% 7.86 360.14 39,602 221.88 225.44 220.00 18.38 81.62
2025-09-24 221.88 0.46% 2.65% 40.26 81.86 51,796 222.00 226.86 221.00 15.02 84.98
2025-09-23 220.86 -3.21% 4.55% 38.30 361.90 101,531 228.20 230.00 220.00 8.60 91.40
2025-09-22 228.19 -1.64% 4.55% 50.62 79.82 226,394 232.00 236.80 226.50 16.41 83.59
2025-09-19 232.00 -0.64% 2.05% 58.08 376.56 91,789 233.00 235.90 231.15 17.90 82.10
2025-09-18 233.49 0.46% 1.51% 56.23 87.44 58,507 231.50 235.00 231.50 56.86 43.14
2025-09-17 232.42 -2.15% 2.93% 69.98 379.54 167,389 238.00 238.00 231.22 17.70 82.30
2025-09-16 237.52 -2.42% 2.56% 78.91 85.30 88,226 240.00 240.00 234.00 58.67 41.33
2025-09-15 243.41 6.02% 6.99% 81.96 389.74 886,329 230.05 245.00 229.00 90.06 9.94
2025-09-12 229.58 -0.17% 11.57% 66.97 97.08 459,795 227.00 249.00 223.18 24.79 75.21
2025-09-11 229.96 0.96% 1.97% 63.97 362.08 533,357 229.50 232.00 227.51 54.57 45.43
2025-09-10 227.77 0.32% 3.32% 74.11 97.84 157,967 227.00 229.49 222.11 76.69 23.31
2025-09-09 227.04 -1.09% 5.74% 77.44 357.70 451,705 232.00 233.90 221.20 45.98 54.02
2025-09-08 229.54 7.28% 9.08% 81.96 96.38 1,091,712 213.50 232.89 213.50 82.72 17.28
2025-09-05 213.96 0.22% 1.41% 76.86 362.70 116,529 213.48 214.99 212.00 65.55 34.45
2025-09-04 213.48 -1.99% 4.00% 78.14 65.22 128,634 216.00 221.00 212.51 11.43 88.57
2025-09-03 217.82 -0.97% 4.96% 80.46 361.74 302,670 222.00 222.00 211.50 60.19 39.81
2025-09-02 219.96 -0.77% 3.57% 86.19 73.90 218,376 223.99 226.00 218.20 22.56 77.44
2025-09-01 221.67 6.64% 7.55% 74.98 366.02 791,525 211.00 224.89 209.11 79.59 20.41
2025-08-29 207.86 3.40% 4.46% 64.60 77.32 659,645 201.03 210.00 201.03 76.14 23.86
2025-08-28 201.03 0.26% 6.82% 63.13 338.40 602,741 201.01 210.00 196.60 33.06 66.94
2025-08-27 200.51 2.85% 8.19% 67.13 63.66 1,010,363 194.00 209.88 194.00 40.99 59.01
2025-08-26 194.95 1.33% 2.62% 64.65 337.36 127,977 192.00 196.00 191.00 79.00 21.00
2025-08-25 192.40 -1.67% 1.54% 52.08 52.54 148,170 195.00 195.00 192.05 11.86 88.14
2025-08-22 195.66 0.90% 5.60% 70.78 332.26 380,992 192.00 197.50 187.02 82.44 17.56 40.00|18.09.2025
2025-08-21 193.91 -3.53% 7.49% 67.45 59.06 452,885 201.50 204.25 190.01 27.39 72.61
2025-08-20 201.00 0.84% 3.14% 83.10 328.76 798,537 199.00 205.25 199.00 32.00 68.00
2025-08-19 199.32 2.92% 7.73% 82.40 73.24 1,497,580 194.00 208.99 194.00 35.49 64.51
2025-08-18 193.66 2.08% 4.49% 70.07 325.40 418,191 186.15 194.50 186.15 89.94 10.06
2025-08-15 189.72 1.80% 4.98% 60.84 61.92 660,972 185.01 194.22 185.01 51.14 48.86
2025-08-13 186.37 -2.47% 3.93% 62.95 317.52 209,993 191.11 193.00 185.71 9.05 90.95
2025-08-12 191.09 6.84% 8.96% 70.11 55.22 834,908 178.50 194.50 178.50 78.69 21.31
2025-08-11 178.86 -0.64% 1.89% 40.43 326.96 79,991 178.61 181.50 178.13 21.66 78.34
2025-08-08 180.01 1.13% 2.81% 35.70 30.76 255,090 179.00 183.00 178.00 40.20 59.80
2025-08-07 178.00 0.16% 1.41% 22.37 329.26 112,525 179.00 179.50 177.00 40.00 60.00
2025-08-06 177.71 -1.90% 3.02% 39.26 26.74 140,462 181.17 182.00 176.66 19.66 80.34
2025-08-05 181.16 -1.19% 1.88% 51.77 328.68 87,048 183.00 183.90 180.50 19.41 80.59
2025-08-04 183.35 2.82% 4.13% 52.02 33.64 106,574 178.00 184.00 176.71 91.08 8.92
2025-08-01 178.32 -0.86% 4.94% 41.16 333.06 106,666 182.52 184.49 175.80 29.00 71.00
2025-07-31 179.87 -1.35% 3.12% 42.27 23.58 46,601 182.33 184.99 179.40 8.41 91.59
2025-07-30 182.33 -1.91% 3.29% 50.45 336.16 101,268 185.00 187.99 182.00 5.51 94.49
2025-07-29 185.88 -2.75% 4.58% 47.72 28.50 112,043 192.00 193.49 185.01 10.26 89.74
2025-07-28 191.14 3.75% 6.11% 56.28 343.26 1,271,881 185.90 195.50 184.25 61.24 38.76
2025-07-25 184.24 2.32% 2.20% 44.91 39.02 623,422 181.25 185.00 181.01 80.95 19.05
2025-07-24 180.06 -1.12% 2.77% 22.18 329.46 259,590 182.10 183.95 179.00 21.41 78.59
2025-07-23 182.10 -0.54% 1.94% 20.08 30.66 59,050 184.00 184.00 180.50 45.71 54.29
2025-07-22 183.08 -0.46% 1.37% 38.96 333.54 99,051 183.50 185.50 183.00 3.20 96.80
2025-07-21 183.92 1.00% 3.63% 45.36 32.62 181,916 182.00 185.50 179.00 75.69 24.31
2025-07-18 182.10 -2.68% 5.47% 35.22 335.22 203,768 189.85 189.85 180.01 21.24 78.76
2025-07-17 187.11 -0.61% 2.68% 38.21 28.98 481,756 188.10 191.90 186.90 4.20 95.80
2025-07-16 188.26 1.17% 3.77% 41.21 345.24 189,905 185.01 189.89 183.00 76.34 23.66
2025-07-15 186.09 -2.09% 3.50% 33.72 31.28 133,489 190.01 192.00 185.50 9.08 90.92
2025-07-14 190.07 -2.02% 3.46% 66.79 340.90 315,615 193.50 196.10 189.55 7.94 92.06
2025-07-11 193.99 2.93% 4.28% 67.22 39.24 264,731 188.00 195.00 187.00 87.38 12.62
2025-07-10 188.47 1.16% 5.26% 66.26 348.74 658,879 186.00 194.85 185.11 34.50 65.50
2025-07-09 186.31 -2.13% 3.94% 72.02 28.20 160,690 191.90 192.00 184.72 21.84 78.16
2025-07-08 190.37 -1.46% 2.76% 80.43 344.42 187,202 193.00 193.19 188.00 45.66 54.34
2025-07-07 193.19 0.26% 4.05% 87.57 36.32 684,626 194.98 199.00 191.25 25.03 74.97
2025-07-04 192.68 -0.68% 2.20% 84.44 350.06 238,666 193.99 194.70 190.50 51.90 48.10
2025-07-03 194.00 9.11% 9.88% 89.68 35.30 2,309,832 179.97 195.59 178.00 90.96 9.04
2025-07-02 177.81 -2.03% 3.12% 72.32 352.70 308,288 181.70 182.99 177.45 6.50 93.50
2025-07-01 181.50 2.54% 2.53% 80.14 2.92 809,395 178.50 182.50 178.00 77.78 22.22
2025-06-30 177.01 5.62% 7.94% 76.49 360.08 655,203 168.50 179.50 166.30 81.14 18.86
2025-06-27 167.59 0.95% 3.72% 52.14 -6.06 142,107 166.50 171.66 165.50 33.93 66.07
2025-06-26 166.02 1.92% 2.45% 44.91 341.24 191,537 163.25 167.00 163.00 75.50 24.50
2025-06-25 162.90 -0.85% 3.09% 44.15 -9.20 81,506 162.45 167.00 162.00 18.00 82.00
2025-06-24 164.30 6.10% 5.78% 35.84 335.00 197,129 167.00 169.39 160.13 45.03 54.97
2025-06-23 154.86 -3.51% 4.54% 10.41 -6.40 125,559 160.00 160.00 153.05 26.04 73.96
2025-06-20 160.50 0.22% 3.19% 11.98 316.12 192,504 160.00 164.59 159.50 19.65 80.35
2025-06-19 160.14 -0.19% 3.11% 28.85 4.88 126,762 162.90 164.98 160.01 2.62 97.38
2025-06-18 160.45 -3.58% 4.69% 28.03 315.40 128,000 167.50 167.50 160.00 6.00 94.00
2025-06-17 166.40 -1.51% 2.11% 30.38 5.50 173,131 166.11 169.00 165.50 25.71 74.29
2025-06-16 168.95 1.64% 3.63% 55.31 327.30 49,030 166.23 171.50 165.50 57.50 42.50
2025-06-13 166.22 -4.58% 3.54% 53.85 10.60 135,903 170.10 171.00 165.15 18.29 81.71
2025-06-12 174.20 -2.33% 4.56% 64.60 321.84 169,969 178.11 179.90 172.06 27.30 72.70
2025-06-11 178.35 -0.98% 4.68% 80.65 26.56 833,650 184.00 185.50 177.20 13.86 86.14
2025-06-10 180.12 3.73% 5.98% 84.42 330.14 1,162,196 173.65 184.00 173.61 62.66 37.34
2025-06-05 173.64 -0.71% 2.51% 81.32 30.10 122,536 173.00 175.80 171.50 49.77 50.23
2025-06-04 174.89 -1.91% 5.53% 79.87 317.18 541,260 179.50 180.45 171.00 41.16 58.84
2025-06-03 178.30 8.36% 9.70% 80.87 32.60 1,354,642 165.00 179.90 164.00 89.94 10.06
2025-06-02 164.54 0.87% 1.84% 61.52 324.00 273,183 162.51 165.50 162.51 67.89 32.11
2025-05-30 163.12 -0.78% 2.57% 62.32 5.08 221,385 165.97 167.00 162.81 7.40 92.60
2025-05-29 164.41 6.83% 10.03% 73.42 321.16 1,099,565 154.70 168.40 153.05 74.01 25.99
2025-05-27 153.90 0.04% 0.97% 70.72 7.66 7,089 154.50 154.50 153.02 59.46 40.54
2025-05-26 153.84 0.10% 2.54% 72.40 300.14 19,188 154.09 155.87 152.01 47.41 52.59
2025-05-23 153.68 -1.18% 2.30% 73.07 7.54 29,419 155.51 155.51 152.02 47.56 52.44
2025-05-22 155.51 -1.90% 3.22% 73.44 299.82 61,629 158.02 160.00 155.01 10.02 89.98
2025-05-21 158.52 -0.92% 2.23% 90.49 11.20 43,451 156.50 159.99 156.50 57.88 42.12
2025-05-20 159.99 1.16% 3.45% 96.05 305.84 178,044 160.00 160.35 155.00 93.27 6.73
2025-05-19 158.15 3.17% 7.15% 72.68 14.14 617,107 153.29 161.00 150.25 73.49 26.51