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 43.43 -0.34% 4.63% 6.14 274.94 96,653 43.95 44.99 43.00 21.61 78.39
2026-05-18 43.58 -2.35% 4.60% 24.75 -188.08 172,705 44.50 45.00 43.02 28.28 71.72
2026-05-15 44.63 -2.96% 3.39% 43.11 275.24 210,164 46.00 46.01 44.50 8.61 91.39
2026-05-14 45.99 -0.67% 3.30% 41.84 -185.98 164,938 46.95 47.00 45.50 32.67 67.33
2026-05-13 46.30 -2.85% 5.17% 47.29 277.96 112,366 47.65 48.38 46.00 12.61 87.39
2026-05-12 47.66 -3.76% 5.93% 64.07 -185.36 264,939 50.00 50.00 47.20 16.43 83.57
2026-05-11 49.52 0.81% 3.09% 65.00 280.68 106,142 49.50 50.00 48.50 68.00 32.00
2026-05-08 49.12 -0.04% 3.67% 53.28 -181.64 386,742 50.00 50.30 48.52 33.71 66.29
2026-05-07 49.14 3.28% 9.08% 57.85 279.88 816,875 48.00 50.95 46.71 57.31 42.69
2026-05-06 47.58 3.84% 6.36% 45.18 -181.60 722,352 47.02 48.50 45.60 68.28 31.72
2026-05-05 45.82 -3.41% 7.81% 33.42 276.76 371,291 47.20 48.45 44.94 25.07 74.93
2026-05-04 47.44 1.37% 13.01% 33.12 -185.12 610,855 46.19 51.00 45.13 39.35 60.65
2026-04-30 46.80 4.19% 11.42% 27.19 280.00 269,102 44.92 47.90 42.99 77.60 22.40
2026-04-29 44.92 -3.69% 8.25% 12.18 -186.40 113,283 46.64 47.90 44.25 18.36 81.64
2026-04-28 46.64 -3.64% 6.29% 12.79 276.24 89,821 47.00 49.00 46.10 18.62 81.38
2026-04-27 48.40 2.46% 12.44% 42.31 -182.96 278,480 49.02 52.98 47.12 21.84 78.16
2026-04-23 47.24 -3.08% 6.74% 48.06 279.76 137,697 49.75 49.75 46.61 20.06 79.94
2026-04-22 48.74 -1.48% 2.97% 46.04 -185.28 91,895 49.97 49.97 48.53 14.58 85.42
2026-04-21 49.47 -3.36% 7.04% 58.78 282.76 384,908 51.51 52.45 49.00 13.62 86.38
2026-04-20 51.19 -1.37% 3.97% 72.93 -183.82 133,426 50.70 51.83 49.85 67.68 32.32
2026-04-17 51.90 -0.42% 3.80% 81.41 286.20 151,191 53.00 53.48 51.52 19.39 80.61
2026-04-16 52.12 -2.38% 3.99% 80.35 -182.40 110,215 52.99 53.96 51.89 11.11 88.89
2026-04-15 53.39 6.69% 5.88% 87.12 286.64 565,845 51.00 54.00 51.00 79.67 20.33
2026-04-14 50.04 4.91% 6.29% 78.16 -179.86 440,582 48.00 50.50 47.51 84.62 15.38
2026-04-13 47.70 -4.06% 4.96% 65.36 279.94 259,688 48.00 48.49 46.20 65.50 34.50
2026-04-10 49.72 5.92% 10.44% 77.04 -184.54 970,393 45.50 50.25 45.50 88.84 11.16
2026-04-09 46.94 6.58% 10.73% 73.02 283.98 409,342 45.00 47.89 43.25 79.53 20.47
2026-04-08 44.04 9.99% 1.26% 52.19 -190.10 887,175 44.04 44.04 43.49 100.00 0.00
2026-04-07 40.04 -1.16% 3.80% 30.22 278.18 59,371 40.00 41.00 39.50 36.00 64.00
2026-04-06 40.51 3.77% 6.38% 27.42 -198.10 71,698 39.01 41.50 39.01 60.24 39.76
2026-04-03 39.04 -3.17% 5.50% 21.23 279.12 59,883 39.40 40.25 38.15 42.38 57.62
2026-04-02 40.32 -5.04% 6.05% 18.89 -201.04 238,718 41.90 41.90 39.51 33.89 66.11
2026-04-01 42.46 4.68% 7.27% 29.46 281.68 503,029 41.01 43.99 41.01 48.66 51.34
2026-03-31 40.56 0.65% 18.85% 35.49 -196.76 1,232,463 41.01 44.00 37.02 50.72 49.28
2026-03-30 40.30 -7.14% 9.38% 32.91 277.88 96,301 43.40 43.40 39.68 16.67 83.33
2026-03-27 43.40 -3.10% 14.08% 35.45 -197.28 217,499 44.70 47.00 41.20 37.93 62.07
2026-03-26 44.79 -3.66% 8.68% 42.50 284.08 149,037 46.50 47.33 43.55 32.80 67.20
2026-03-25 46.49 0.93% 9.26% 46.84 -194.50 365,758 46.75 49.20 45.03 35.01 64.99
2026-03-24 46.06 -5.71% 10.72% 43.29 287.48 81,641 50.00 50.00 45.16 18.59 81.41
2026-03-19 48.85 2.43% 14.45% 70.22 -195.36 171,437 47.30 51.00 44.56 66.62 33.38
2026-03-18 47.69 6.93% 10.09% 46.07 293.06 271,386 46.84 49.00 44.51 70.82 29.18
2026-03-17 44.60 -1.24% 10.11% 30.01 -197.68 19,402 47.90 47.90 43.50 25.00 75.00
2026-03-16 45.16 -4.40% 5.57% 34.56 286.88 33,492 46.98 46.98 44.50 26.61 73.39
2026-03-13 47.24 1.26% 18.74% 34.29 -196.56 114,607 48.47 50.00 42.11 65.02 34.98
2026-03-12 46.65 -1.17% 10.79% 25.52 291.04 84,912 47.00 49.89 45.03 33.33 66.67
2026-03-11 47.20 -0.76% 4.04% 19.09 -197.74 18,716 48.24 48.90 47.00 10.53 89.47
2026-03-10 47.56 8.02% 7.15% 28.28 292.14 140,174 48.10 48.43 45.20 73.06 26.94
2026-03-09 44.03 -10.00% 4.47% 27.62 -197.02 65,738 46.00 46.00 44.03 0.00 100.00
2026-03-06 48.92 -2.34% 6.06% 34.00 285.08 41,731 50.09 51.49 48.55 12.59 87.41
2026-03-05 50.09 1.34% 3.98% 31.37 -187.24 354,908 49.86 51.43 49.46 31.98 68.02
2026-03-04 49.43 -4.24% 6.61% 26.82 287.42 54,304 51.75 51.75 48.54 27.73 72.27
2026-03-03 51.62 -5.61% 6.66% 30.26 -188.56 751,780 50.01 52.50 49.22 73.17 26.83
2026-03-02 54.69 -10.00% 4.22% 31.89 291.80 77,784 54.69 57.00 54.69 0.00 100.00
2026-02-27 60.77 4.60% 10.25% 58.55 -182.42 433,346 57.89 62.40 56.60 71.90 28.10
2026-02-26 58.10 6.04% 12.89% 44.82 303.96 161,973 54.80 60.00 53.15 72.26 27.74
2026-02-25 54.79 -0.69% 4.55% 29.45 -187.76 38,163 54.80 56.80 54.33 18.62 81.38
2026-02-24 55.17 -4.85% 6.81% 27.82 297.34 74,861 58.00 58.00 54.30 23.51 76.49
2026-02-23 57.98 -2.99% 5.03% 37.20 -187.00 26,721 59.00 60.10 57.22 26.39 73.61
2026-02-20 59.77 0.25% 9.53% 42.45 302.96 214,089 59.99 60.79 55.50 80.72 19.28
2026-02-19 59.62 -3.29% 5.41% 37.03 -183.42 43,656 61.66 62.19 59.00 19.44 80.56
2026-02-18 61.65 6.51% 8.84% 50.39 302.66 193,550 58.50 63.67 58.50 60.93 39.07
2026-02-17 57.88 -3.16% 7.06% 14.98 -179.36 106,635 60.49 60.49 56.50 34.59 65.41
2026-02-16 59.77 -0.81% 4.31% 17.89 295.12 162,795 60.98 60.98 58.46 51.98 48.02
2026-02-13 60.26 -1.89% 6.64% 19.05 -175.58 338,588 61.40 61.85 58.00 58.70 41.30
2026-02-12 61.42 0.72% 5.05% 22.46 296.10 141,310 61.40 61.99 59.01 80.87 19.13
2026-02-11 60.98 -0.55% 2.48% 51.61 -173.26 138,947 61.90 62.00 60.50 32.00 68.00
2026-02-10 61.32 -2.00% 3.65% 44.76 295.22 61,311 62.50 62.50 60.30 46.36 53.64
2026-02-09 62.57 1.62% 2.16% 47.41 -172.58 97,025 62.00 62.90 61.57 75.19 24.81
2026-02-06 61.57 -4.71% 5.89% 39.70 297.72 574,199 64.70 64.70 61.10 13.06 86.94
2026-02-04 64.61 -0.51% 1.16% 53.62 -174.58 57,310 64.94 65.25 64.50 14.67 85.33
2026-02-03 64.94 0.00% 3.74% 49.71 303.80 272,869 64.10 66.50 64.10 35.00 65.00
2026-02-02 64.94 -0.02% 2.34% 54.55 -173.92 175,173 64.00 65.50 64.00 62.67 37.33
2026-01-30 64.95 7.09% 10.67% 39.88 303.80 695,860 60.67 66.40 60.00 77.34 22.66
2026-01-29 60.65 -3.05% 4.49% 15.47 -173.90 183,013 62.56 62.80 60.10 20.37 79.63
2026-01-28 62.56 -0.93% 2.94% 17.29 295.20 161,206 63.15 63.99 62.16 21.86 78.14
2026-01-27 63.15 -1.02% 2.80% 34.98 -170.08 354,013 63.80 64.25 62.50 37.14 62.86
2026-01-26 63.80 -0.36% 1.60% 33.27 296.38 154,613 64.62 64.62 63.60 19.61 80.39
2026-01-23 64.03 -1.48% 2.33% 29.22 -168.78 201,368 65.00 65.49 64.00 2.01 97.99
2026-01-22 64.99 1.44% 2.35% 43.23 296.84 280,975 64.75 65.40 63.90 72.67 27.33
2026-01-21 64.07 -5.22% 6.74% 35.11 -166.86 1,074,499 68.10 68.10 63.80 6.28 93.72
2026-01-20 67.60 0.78% 2.97% 57.52 295.00 805,449 67.90 68.89 66.90 35.18 64.82
2026-01-19 67.08 -1.37% 2.39% 56.10 -159.80 404,304 68.01 68.51 66.91 10.62 89.38
2026-01-16 68.01 2.95% 4.48% 67.42 293.96 638,032 66.75 68.98 66.02 67.23 32.77
2026-01-15 66.06 -1.71% 3.82% 62.45 -157.94 93,025 68.00 68.00 65.50 22.40 77.60
2026-01-14 67.21 -2.38% 4.51% 71.58 290.06 198,654 69.00 69.00 66.02 39.93 60.07
2026-01-13 68.85 3.19% 9.60% 75.21 -155.64 1,093,377 66.10 69.05 63.00 96.69 3.31
2026-01-12 66.72 -1.84% 4.55% 61.60 293.34 696,580 68.50 69.00 66.00 24.00 76.00
2026-01-09 67.97 3.24% 6.52% 60.59 -159.90 1,773,519 65.10 69.24 65.00 70.05 29.95
2026-01-08 65.84 0.21% 2.62% 40.76 295.84 584,907 65.90 66.70 65.00 49.41 50.59
2026-01-07 65.70 3.16% 3.77% 36.32 -164.16 1,028,694 63.99 66.00 63.60 87.50 12.50
2026-01-06 63.69 0.49% 4.23% 38.41 295.56 500,794 63.25 64.10 61.50 84.23 15.77
2026-01-05 63.38 0.89% 2.10% 45.99 -168.18 370,249 63.01 64.10 62.78 45.45 54.55
2026-01-02 62.82 -1.80% 4.26% 36.77 294.94 793,389 64.50 64.90 62.25 21.51 78.49
2026-01-01 63.97 -1.25% 3.53% 37.89 -169.30 1,060,437 65.02 65.74 63.50 20.98 79.02
2025-12-31 64.78 -2.10% 11.46% 31.94 297.24 2,418,423 66.00 67.00 60.11 67.78 32.22
2025-12-30 66.17 -1.55% 2.92% 25.51 -167.68 720,670 67.41 67.41 65.50 35.08 64.92
2025-12-29 67.21 -0.97% 2.87% 27.22 300.02 621,205 68.74 68.74 66.82 20.31 79.69
2025-12-26 67.87 3.48% 7.02% 48.02 -165.60 1,277,642 65.60 68.49 64.00 86.19 13.81
2025-12-24 65.59 2.28% 3.98% 43.43 301.34 700,769 64.71 66.70 64.15 56.47 43.53
2025-12-23 64.13 -2.11% 3.13% 37.47 -170.16 577,738 65.74 66.00 64.00 6.50 93.50
2025-12-22 65.51 -1.28% 2.53% 50.34 298.42 754,901 66.45 66.80 65.15 21.82 78.18
2025-12-19 66.36 -3.84% 5.65% 61.66 -167.40 2,599,617 69.99 69.99 66.25 2.94 97.06
2025-12-18 69.01 -5.92% 9.93% 68.57 300.12 4,764,905 75.00 75.50 68.68 4.84 95.16
2025-12-17 73.35 -0.16% 7.31% 76.93 -162.10 4,047,441 75.00 77.80 72.50 16.04 83.96
2025-12-16 73.47 7.13% 8.35% 70.34 308.80 9,012,437 69.49 75.25 69.45 69.31 30.69
2025-12-15 68.58 1.21% 5.64% 66.67 -161.86 2,726,273 68.89 70.00 66.26 62.03 37.97
2025-12-12 67.76 -0.28% 3.70% 60.37 299.02 1,041,150 69.98 70.00 67.50 10.40 89.60
2025-12-11 67.95 3.90% 10.09% 67.22 -163.50 4,664,518 65.99 71.24 64.71 49.62 50.38
2025-12-10 65.40 5.62% 7.87% 62.19 299.40 6,811,598 62.11 67.00 62.11 67.28 32.72
2025-12-09 61.92 -1.17% 4.41% 54.99 -168.60 3,310,347 62.65 63.48 60.80 41.79 58.21
2025-12-08 62.65 -3.81% 5.89% 61.76 292.44 2,132,498 65.13 65.13 61.51 31.49 68.51
2025-12-05 65.13 -2.32% 7.50% 77.02 -167.14 1,501,957 67.50 68.95 64.14 20.58 79.42
2025-12-04 66.68 4.79% 9.69% 91.50 297.40 3,746,914 64.20 69.50 63.36 54.07 45.93
2025-12-03 63.63 -1.56% 3.23% 73.15 -164.04 952,371 64.70 65.50 63.45 8.78 91.22
2025-12-02 64.64 4.44% 4.84% 62.36 291.30 2,309,157 62.00 65.00 62.00 88.00 12.00
2025-12-01 61.89 0.34% 5.50% 48.70 -162.02 489,875 61.49 63.30 60.00 57.27 42.73
2025-11-28 61.68 1.72% 5.76% 46.20 285.80 677,100 61.50 62.40 59.00 78.82 21.18
2025-11-27 60.64 1.83% 7.89% 24.74 -162.44 654,965 59.01 61.50 57.00 80.89 19.11
2025-11-26 59.55 0.74% 5.64% 39.26 283.72 805,436 59.69 61.80 58.50 31.82 68.18
2025-11-25 59.11 4.03% 10.66% 52.53 -164.62 980,483 56.00 61.97 56.00 52.09 47.91
2025-11-24 56.82 -3.17% 4.80% 57.67 282.84 435,692 59.00 59.00 56.30 19.26 80.74
2025-11-21 58.68 -4.65% 6.91% 67.86 -169.20 760,298 62.01 62.01 58.00 16.96 83.04
2025-11-20 61.54 -1.00% 5.46% 71.64 286.56 830,947 62.47 64.49 61.15 11.68 88.32
2025-11-19 62.16 -0.51% 7.38% 72.80 -163.48 2,687,370 63.10 65.50 61.00 25.78 74.22
2025-11-18 62.48 -8.71% 11.85% 69.37 287.80 2,843,218 68.00 68.90 61.60 12.05 87.95
2025-11-17 68.44 7.51% 6.83% 84.78 -162.84 8,491,412 65.55 70.03 65.55 64.51 35.49
2025-11-14 63.66 10.01% 6.10% 81.18 299.72 4,671,665 63.66 63.66 60.00 100.00 0.00
2025-11-13 57.87 10.00% 4.74% 59.61 -172.40 429,465 56.99 57.87 55.25 100.00 0.00
2025-11-12 52.61 9.99% 9.67% 37.65 288.14 170,277 47.97 52.61 47.97 100.00 0.00
2025-11-11 47.83 -2.57% 6.98% 20.61 -182.92 262,302 49.20 50.55 47.25 17.58 82.42
2025-11-10 49.09 -0.32% 4.30% 15.77 278.58 87,207 50.90 50.90 48.80 13.81 86.19
2025-11-07 49.25 -3.37% 7.20% 14.14 -180.40 176,379 51.99 51.99 48.50 21.49 78.51
2025-11-06 50.97 -1.09% 9.87% 14.52 278.90 83,615 53.00 53.30 48.51 51.36 48.64
2025-11-05 51.53 0.25% 4.72% 12.49 -176.96 417,346 51.46 53.50 51.09 18.26 81.74
2025-11-04 51.40 -5.84% 7.06% 11.64 280.02 516,326 54.60 54.60 51.00 11.11 88.89
2025-11-03 54.59 -2.22% 6.37% 13.11 -177.22 58,583 55.50 57.97 54.50 2.59 97.41
2025-10-31 55.83 3.68% 11.04% 11.84 286.40 267,778 55.50 58.74 52.90 50.17 49.83
2025-10-30 53.85 -7.55% 12.13% 21.26 -174.74 778,759 58.37 59.99 53.50 5.39 94.61
2025-10-29 58.25 -2.84% 6.57% 26.68 282.44 146,067 61.80 61.80 57.99 6.82 93.18
2025-10-28 59.95 -2.17% 4.03% 28.70 -165.94 224,104 60.11 61.90 59.50 18.75 81.25
2025-10-27 61.28 -4.55% 6.51% 37.75 285.84 104,988 61.51 64.97 61.00 7.05 92.95
2025-10-24 64.20 -0.39% 12.84% 56.35 -163.28 26,513 67.95 67.95 60.22 51.49 48.51
2025-10-23 64.45 -1.95% 2.30% 43.20 291.68 76,496 65.73 65.74 64.26 12.84 87.16
2025-10-22 65.73 -4.17% 5.36% 40.83 -162.78 146,180 68.01 69.00 65.49 6.84 93.16
2025-10-21 68.59 6.16% 8.07% 47.74 294.24 436,531 68.80 71.00 65.70 54.53 45.47
2025-10-17 64.61 -0.92% 5.25% 35.67 -157.06 40,708 65.95 65.95 62.66 59.27 40.73
2025-10-16 65.21 -0.99% 1.85% 40.80 286.28 26,799 66.20 66.20 65.00 17.50 82.50
2025-10-15 65.86 1.87% 3.91% 35.52 -155.86 113,359 65.90 66.50 64.00 74.40 25.60
2025-10-14 64.65 3.34% 3.83% 35.02 287.58 244,816 63.00 65.00 62.60 85.42 14.58
2025-10-13 62.56 -6.26% 8.02% 26.24 -158.28 366,779 66.00 66.00 61.10 29.80 70.20
2025-10-10 66.74 -3.28% 4.29% 35.31 283.40 88,689 69.00 69.00 66.16 20.42 79.58
2025-10-09 69.00 -0.40% 2.47% 33.47 -149.92 67,923 69.70 69.75 68.07 55.36 44.64
2025-10-08 69.28 1.64% 5.15% 33.74 287.92 638,703 68.02 71.50 68.00 36.57 63.43
2025-10-07 68.16 0.98% 2.97% 25.72 -149.36 100,739 67.52 68.99 67.00 58.29 41.71
2025-10-06 67.50 -3.57% 4.18% 32.99 285.68 82,830 69.11 69.80 67.00 17.86 82.14
2025-10-03 70.00 1.60% 4.33% 48.76 -150.68 202,576 70.00 70.19 67.28 93.47 6.53
2025-10-02 68.90 0.58% 2.11% 38.52 290.68 124,952 69.40 70.20 68.75 10.34 89.66
2025-10-01 68.50 -1.40% 6.03% 45.70 -152.88 1,109,030 69.99 72.10 68.00 12.20 87.80
2025-09-30 69.47 -3.83% 5.06% 40.23 289.88 272,825 72.49 72.49 69.00 13.47 86.53
2025-09-29 72.24 -0.28% 4.17% 79.92 -150.94 444,281 72.44 72.99 70.07 74.32 25.68
2025-09-26 72.44 0.10% 3.48% 85.11 295.42 207,096 72.38 73.48 71.01 57.89 42.11
2025-09-25 72.37 2.26% 2.52% 88.07 -150.54 1,416,693 71.50 73.10 71.30 59.44 40.56
2025-09-24 70.77 0.83% 5.78% 6.03 295.28 1,540,266 70.20 73.00 69.01 44.11 55.89
2025-09-23 70.19 -0.41% 3.91% 10.90 -153.74 424,740 70.50 71.70 69.00 44.07 55.93
2025-09-22 70.48 1.89% 3.58% 18.03 294.12 1,754,638 69.51 72.00 69.51 38.96 61.04
2025-09-19 69.17 -2.85% 7.25% 19.09 -153.16 1,903,507 72.00 74.00 69.00 3.40 96.60
2025-09-18 71.20 10.00% 8.72% 18.97 291.50 3,124,178 65.49 71.20 65.49 100.00 0.00
2025-09-17 64.73 5.25% 9.10% 17.68 -149.10 4,390,528 62.00 67.64 62.00 48.40 51.60
2025-09-16 61.50 6.85% 10.89% 18.45 278.56 2,644,584 57.99 63.32 57.10 70.74 29.26
2025-09-15 57.56 -80.64% 6.19% 17.10 -155.56 261,438 59.00 59.90 56.41 32.95 67.05
2025-09-12 297.39 5.19% 9.32% 80.10 270.68 136,202 289.99 305.00 279.00 70.73 29.27
2025-09-11 282.71 9.10% 9.21% 78.20 324.10 288,611 262.70 285.05 261.00 90.27 9.73
2025-09-10 259.14 2.03% 3.94% 64.35 241.32 59,327 254.95 265.00 254.95 41.69 58.31
2025-09-09 253.98 -1.52% 4.91% 62.63 276.96 23,675 262.00 262.30 250.02 32.25 67.75
2025-09-08 257.90 0.69% 4.80% 71.12 231.00 26,902 255.00 262.00 250.00 65.83 34.17
2025-09-05 256.13 2.41% 11.56% 66.38 284.80 29,396 250.00 259.00 232.16 89.31 10.69
2025-09-04 250.10 -1.74% 2.81% 54.74 227.46 9,601 254.90 256.00 249.00 15.72 84.28
2025-09-03 254.53 -1.69% 3.96% 66.64 272.74 10,313 258.80 260.00 250.10 44.75 55.25
2025-09-02 258.90 3.65% 5.01% 86.96 236.32 32,441 252.00 259.90 247.50 91.94 8.06
2025-09-01 249.79 0.36% 1.41% 48.99 281.48 14,758 247.50 251.00 247.50 65.43 34.57
2025-08-29 248.90 1.43% 3.04% 58.16 218.10 17,479 245.05 252.50 245.05 51.68 48.32
2025-08-28 245.38 0.14% 2.04% 50.92 279.70 27,182 247.50 250.00 245.00 7.60 92.40
2025-08-27 245.03 -0.52% 2.46% 47.63 211.06 25,777 249.90 250.00 244.00 17.17 82.83
2025-08-26 246.31 -0.56% 2.04% 63.31 279.00 17,703 246.01 250.00 245.00 26.20 73.80
2025-08-25 247.70 0.08% 2.45% 65.84 213.62 13,910 247.50 251.00 245.00 45.00 55.00
2025-08-22 247.51 1.53% 3.05% 63.55 281.78 48,191 245.50 253.00 245.50 26.80 73.20
2025-08-21 243.77 -2.55% 4.94% 55.22 213.24 33,848 255.00 255.00 243.00 6.42 93.58
2025-08-20 250.15 1.95% 4.31% 41.24 274.30 32,141 249.00 254.00 243.50 63.33 36.67
2025-08-19 245.37 0.13% 1.84% 48.74 226.00 11,539 245.01 249.50 245.00 8.22 91.78
2025-08-18 245.04 -0.36% 2.04% 55.72 264.74 13,628 249.99 249.99 245.00 0.80 99.20
2025-08-15 245.93 2.46% 5.42% 59.35 225.34 21,480 240.00 253.00 240.00 45.61 54.39
2025-08-13 240.03 -0.20% 1.90% 49.57 266.52 135,523 236.50 241.00 236.50 78.44 21.56
2025-08-12 240.51 -0.29% 1.25% 42.73 213.54 134,828 241.22 243.00 240.00 17.00 83.00
2025-08-11 241.22 -0.19% 3.77% 51.21 267.48 34,047 248.00 248.00 239.00 24.67 75.33
2025-08-08 241.69 -5.16% 9.93% 46.40 214.96 92,617 259.00 259.00 235.60 26.03 73.97 20.00|10.10.2025
2025-08-07 254.83 3.53% 4.42% 64.55 268.42 68,291 249.50 258.95 247.98 62.44 37.56
2025-08-06 246.14 2.14% 3.54% 50.90 241.24 29,580 245.00 248.50 240.00 72.23 27.77
2025-08-05 240.99 0.78% 3.07% 34.48 251.04 43,126 240.00 245.40 238.10 39.59 60.41
2025-08-04 239.12 -0.49% 19.85% 23.36 230.94 306,844 240.10 264.33 220.55 42.42 57.58
2025-08-01 240.30 -2.26% 6.48% 21.76 247.30 39,865 241.01 242.00 227.27 88.46 11.54
2025-07-31 245.86 2.35% 1.96% 37.18 233.30 58,550 242.74 247.50 242.74 65.55 34.45
2025-07-30 240.21 -1.96% 3.33% 38.54 258.42 37,447 248.00 248.00 240.00 2.63 97.37
2025-07-29 245.00 -0.08% 1.57% 29.29 222.00 6,205 245.02 248.85 245.00 0.00 100.00
2025-07-28 245.20 -0.20% 5.71% 47.35 268.00 10,664 259.00 259.00 245.00 1.43 98.57
2025-07-25 245.69 -0.84% 2.04% 62.92 222.40 40,997 246.06 249.99 245.00 13.83 86.17
2025-07-24 247.76 -1.69% 3.05% 51.38 268.98 153,714 252.10 253.50 246.00 23.47 76.53
2025-07-23 252.01 -1.16% 2.40% 62.90 226.54 74,393 258.00 258.00 251.95 0.99 99.01
2025-07-22 254.96 1.22% 3.01% 72.52 277.48 47,651 252.10 257.00 249.50 72.80 27.20
2025-07-21 251.88 2.51% 5.74% 75.35 232.44 34,887 246.00 258.00 244.00 56.28 43.72
2025-07-18 245.71 -4.79% 8.57% 73.21 271.32 154,137 263.00 264.90 244.00 8.18 91.82
2025-07-17 258.08 4.30% 8.40% 79.71 220.10 456,128 250.00 271.00 250.00 38.48 61.52
2025-07-16 247.43 7.29% 9.73% 78.53 296.06 125,740 226.01 248.00 226.01 97.41 2.59
2025-07-15 230.61 -6.18% 10.80% 75.28 198.80 262,072 251.51 251.51 227.00 14.73 85.27
2025-07-14 245.79 6.49% 5.92% 93.02 262.42 544,313 240.00 249.99 236.01 69.96 30.04
2025-07-11 230.80 10.00% 4.91% 86.16 229.16 751,402 230.80 230.80 220.00 100.00 0.00
2025-07-10 209.82 7.48% 9.48% 67.24 232.44 182,962 196.74 213.70 195.20 79.03 20.97
2025-07-09 195.22 -0.51% 2.56% 59.72 187.20 11,099 199.99 199.99 195.00 4.41 95.59
2025-07-08 196.23 -1.84% 2.55% 64.54 203.24 5,588 198.00 201.00 196.00 4.60 95.40
2025-07-07 199.90 2.69% 7.89% 57.60 189.22 95,561 197.74 205.00 190.00 66.00 34.00
2025-07-04 194.66 2.45% 4.73% 59.71 210.58 633 193.95 195.00 186.20 96.21 3.79
2025-07-03 190.00 1.03% 3.15% 69.31 178.74 5,982 195.99 195.99 190.00 0.00 100.00
2025-07-02 188.06 -1.54% 3.27% 61.12 201.26 733 192.50 192.50 186.40 27.15 72.85
2025-07-01 191.00 -2.68% 4.93% 64.54 174.86 1,324 197.26 197.26 188.00 32.40 67.60
2025-06-30 196.26 3.84% 11.78% 70.79 207.14 231,834 189.10 204.00 182.50 64.00 36.00
2025-06-27 189.00 1.34% 10.97% 54.03 185.38 121,003 185.00 200.89 181.03 40.13 59.87
2025-06-26 186.50 -3.96% 15.99% 47.57 192.62 81,142 200.00 206.00 177.60 31.34 68.66
2025-06-25 194.20 3.85% 8.28% 47.60 180.38 46,083 196.00 196.00 181.01 87.99 12.01
2025-06-24 187.00 10.00% 7.47% 41.19 208.02 27,896 183.00 187.00 174.00 100.00 0.00
2025-06-23 170.00 -3.24% 3.35% 15.91 165.98 602 175.50 175.70 170.00 0.00 100.00
2025-06-20 175.70 0.00% 0.00% 44.28 174.02 73,980 180.80 180.80 180.80 0.00 100.00
2025-06-19 175.70 -0.35% 3.85% 47.09 177.38 78,717 177.70 179.88 173.21 37.33 62.67
2025-06-18 176.31 -4.71% 6.81% 47.83 174.02 7,583 180.04 185.00 173.20 26.36 73.64
2025-06-17 185.02 -2.09% 5.07% 58.36 178.60 3,367 188.00 193.92 184.56 4.90 95.10
2025-06-16 188.97 -3.90% 9.82% 70.36 191.44 22,087 197.95 199.00 181.20 43.65 56.35
2025-06-13 196.64 0.85% 7.66% 67.50 186.50 3,989 194.98 199.20 185.02 81.95 18.05
2025-06-12 194.98 1.76% 4.88% 75.51 206.78 39,963 193.00 201.00 191.65 35.62 64.38
2025-06-11 191.60 6.44% 6.59% 80.33 183.18 45,962 182.00 194.00 182.00 80.00 20.00
2025-06-10 180.00 1.12% 0.84% 78.40 200.02 105,320 178.50 180.00 178.50 100.00 0.00
2025-06-05 178.00 0.00% 5.59% 66.15 159.98 108,170 172.36 182.00 172.36 58.51 41.49
2025-06-04 178.00 -0.93% 2.77% 68.05 196.02 3,017 173.20 178.00 173.20 100.00 0.00
2025-06-03 179.68 2.02% 2.86% 60.54 159.98 14,667 177.00 180.00 175.00 93.60 6.40
2025-06-02 176.12 -4.87% 14.79% 62.13 199.38 32,749 196.89 196.89 171.52 18.13 81.87
2025-05-30 185.13 7.19% 8.27% 61.26 152.86 47,531 172.71 187.00 172.71 86.91 13.09
2025-05-29 172.71 8.88% 6.40% 58.43 217.40 157,336 164.00 174.49 164.00 83.03 16.97
2025-05-27 158.63 4.44% 9.93% 43.96 128.02 52,868 151.89 166.00 151.00 50.87 49.13
2025-05-26 151.88 -5.09% 5.80% 41.93 189.24 7,188 155.05 158.97 150.25 18.70 81.30
2025-05-23 160.03 2.12% 16.04% 53.64 114.52 78,306 156.71 170.00 146.50 57.57 42.43
2025-05-22 156.71 -5.43% 14.05% 59.47 205.54 65,517 173.00 173.98 152.55 19.41 80.59
2025-05-21 165.71 3.98% 5.56% 77.40 107.88 21,707 164.97 168.90 160.01 64.12 35.88
2025-05-20 159.37 -5.90% 12.72% 77.21 223.54 17,929 169.36 175.00 155.25 20.86 79.14
2025-05-19 169.36 4.74% 6.24% 73.34 95.20 25,646 164.99 169.99 160.00 93.69 6.31