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 73.13 0.55% 8.17% 10.69 -49.18 4,559 70.25 75.99 70.25 50.16 49.84
2026-05-18 72.73 -3.10% 10.53% 42.20 195.44 2,664 77.49 77.49 70.11 35.51 64.49
2026-05-15 75.06 -1.35% 8.83% 46.73 -49.98 5,837 77.00 79.50 73.05 31.16 68.84
2026-05-14 76.09 -1.21% 6.60% 44.51 200.10 4,490 80.00 80.00 75.05 21.00 79.00
2026-05-13 77.02 -3.12% 8.31% 59.54 -47.92 8,687 83.40 83.40 77.00 0.31 99.69
2026-05-12 79.50 -1.29% 5.32% 62.97 201.96 5,666 79.00 83.20 79.00 11.91 88.09
2026-05-11 80.54 -1.59% 6.23% 65.64 -42.96 9,889 84.98 84.98 80.00 10.84 89.16
2026-05-08 81.84 0.85% 4.99% 58.04 204.04 27,156 83.00 84.00 80.01 45.86 54.14
2026-05-07 81.15 7.93% 9.55% 59.24 -40.36 66,819 76.90 82.71 75.50 78.36 21.64
2026-05-06 75.19 -1.05% 8.22% 41.35 202.66 10,060 75.03 77.00 71.15 69.06 30.94
2026-05-05 75.99 -2.24% 17.12% 45.42 -52.28 126,768 82.00 85.50 73.00 23.92 76.08
2026-05-04 77.73 5.68% 10.62% 41.26 204.26 17,946 76.99 79.89 72.22 71.84 28.16
2026-04-30 73.55 -1.99% 6.94% 18.81 -48.80 509 77.00 77.00 72.00 31.04 68.96
2026-04-29 75.04 -0.45% 5.31% 20.91 195.90 4,972 78.00 79.00 75.02 0.50 99.50
2026-04-28 75.38 -4.39% 7.96% 37.91 -45.82 4,239 80.00 81.00 75.03 5.87 94.13
2026-04-27 78.84 1.60% 3.09% 60.41 196.58 517 79.99 80.00 77.60 51.64 48.36
2026-04-23 77.60 0.13% 3.83% 60.67 -38.90 2,655 78.00 80.00 77.05 18.64 81.36
2026-04-22 77.50 0.43% 3.16% 44.24 194.10 4,587 79.95 79.95 77.50 0.00 100.00
2026-04-21 77.17 -3.79% 6.47% 48.62 -39.10 4,648 80.01 81.99 77.01 3.21 96.79
2026-04-20 80.21 0.33% 8.96% 47.63 193.44 4,889 83.90 83.90 77.00 46.51 53.49
2026-04-17 79.95 -0.57% 6.54% 61.52 -33.02 6,882 82.89 82.89 77.80 42.24 57.76
2026-04-16 80.41 2.97% 5.08% 66.90 192.92 11,121 78.00 80.49 76.60 97.94 2.06
2026-04-15 78.09 1.42% 12.93% 68.05 -32.10 52,939 76.00 84.70 75.00 31.86 68.14
2026-04-14 77.00 1.72% 6.16% 62.86 188.28 1,971 79.99 79.99 75.35 35.57 64.43
2026-04-13 75.70 -4.03% 13.20% 60.32 -34.28 652 82.93 82.93 73.26 25.31 74.69
2026-04-10 78.88 1.74% 5.06% 75.28 185.68 4,617 80.49 82.00 78.05 21.01 78.99
2026-04-09 77.53 -4.09% 5.19% 75.51 -27.92 1,511 80.84 81.00 77.00 13.24 86.76
2026-04-08 80.84 6.66% 7.78% 62.49 182.98 7,556 77.00 82.99 77.00 64.11 35.89
2026-04-07 75.79 2.72% 8.51% 54.71 -21.30 789 75.00 75.99 70.03 96.70 3.30
2026-04-06 73.78 4.27% 9.25% 46.05 172.88 1,587 67.63 73.80 67.55 99.68 0.32
2026-04-03 70.76 -1.43% 11.75% 35.32 -25.32 2,246 73.98 73.98 66.20 58.59 41.41
2026-04-02 71.79 0.00% 10.04% 40.36 166.84 355 74.99 74.99 68.15 53.24 46.76
2026-04-01 71.79 2.56% 6.37% 47.77 -23.26 375 73.94 74.99 70.50 28.80 71.20
2026-03-31 70.00 2.20% 17.39% 49.72 166.84 1,703 68.45 73.97 63.01 63.77 36.23
2026-03-30 68.49 -9.27% 14.71% 33.46 -26.84 8,212 75.90 78.00 68.00 4.90 95.10
2026-03-27 75.49 1.85% 6.90% 65.24 163.82 1,921 76.99 76.99 72.02 69.81 30.19
2026-03-26 74.12 -1.30% 3.72% 62.07 -12.84 852 74.99 75.00 72.31 67.25 32.75
2026-03-25 75.10 0.33% 3.55% 44.38 161.08 4,493 74.99 75.90 73.30 69.24 30.76
2026-03-24 74.85 0.65% 6.81% 49.22 -10.88 4,626 74.89 78.00 73.03 36.62 63.38
2026-03-19 74.37 2.62% 5.60% 57.10 160.58 5,980 71.50 75.00 71.02 84.16 15.84
2026-03-18 72.47 3.40% 5.61% 46.53 -11.84 636 71.00 74.98 71.00 36.95 63.05
2026-03-17 70.09 -6.30% 7.13% 41.76 156.78 1,484 74.99 74.99 70.00 1.82 98.18
2026-03-16 74.80 6.10% 2.75% 58.27 -16.60 800 72.99 75.00 72.99 90.00 10.00
2026-03-13 70.50 0.00% 2.10% 50.02 166.20 9 73.00 73.00 71.50 0.00 100.00
2026-03-12 70.50 -8.99% 12.06% 52.56 -25.20 5,656 77.00 79.00 70.50 0.00 100.00
2026-03-11 77.46 2.99% 2.37% 51.28 166.20 1,546 75.99 77.77 75.97 82.79 17.21
2026-03-10 75.21 6.67% 6.25% 42.01 -11.28 3,550 75.00 77.56 73.00 48.48 51.52
2026-03-09 70.51 -5.36% 12.02% 35.51 161.70 1,225 75.11 75.11 67.05 42.94 57.06
2026-03-06 74.50 -0.04% 4.15% 44.55 -20.68 681 74.99 74.99 72.00 83.55 16.45
2026-03-05 74.53 5.79% 5.25% 35.64 169.68 2,252 71.11 74.84 71.11 91.70 8.30
2026-03-04 70.45 -0.06% 7.11% 18.74 -20.62 3,148 71.00 74.98 70.00 9.02 90.98
2026-03-03 70.49 1.70% 6.50% 15.89 161.52 2,179 70.00 70.99 66.66 88.44 11.56
2026-03-02 69.31 -9.81% 9.79% 10.76 -20.54 1,657 76.00 76.00 69.22 1.33 98.67
2026-02-27 76.85 -2.72% 3.69% 16.35 159.16 2,650 75.00 77.77 75.00 66.79 33.21
2026-02-26 79.00 3.01% 9.56% 17.14 -5.46 16,753 77.00 84.36 77.00 27.17 72.83
2026-02-25 76.69 0.35% 4.65% 2.85 163.46 1,745 76.43 78.49 75.00 48.42 51.58
2026-02-24 76.42 -5.48% 8.89% 8.65 -10.08 9,368 80.85 80.85 74.25 32.88 67.12
2026-02-23 80.85 -2.58% 4.43% 9.51 162.92 1,757 82.00 83.50 79.96 25.16 74.84
2026-02-20 82.99 -4.20% 4.33% 22.60 -1.22 6,012 83.00 85.55 82.00 27.89 72.11
2026-02-19 86.63 -1.70% 4.53% 30.42 167.20 694 86.04 89.94 86.04 15.13 84.87
2026-02-18 88.13 0.15% 3.93% 26.79 6.06 3,106 88.00 89.90 86.50 47.94 52.06
2026-02-17 88.00 -1.55% 2.25% 33.85 170.20 2,275 89.98 89.98 88.00 0.00 100.00
2026-02-16 89.39 -0.59% 2.27% 32.96 5.80 4,015 89.00 90.00 88.00 69.49 30.51
2026-02-13 89.92 1.31% 2.26% 42.45 172.98 5,227 89.85 89.99 88.00 96.48 3.52
2026-02-12 88.76 -3.35% 11.23% 44.04 6.86 6,832 92.50 92.50 83.16 59.95 40.05
2026-02-11 91.84 1.85% 2.99% 47.40 170.66 4,256 92.69 92.69 90.00 68.40 31.60
2026-02-10 90.17 -0.30% 4.40% 35.22 13.02 1,104 93.96 93.96 90.00 4.26 95.74
2026-02-09 90.44 -3.02% 5.17% 31.75 167.32 5,024 94.98 94.98 90.31 2.79 97.21
2026-02-06 93.26 1.42% 3.24% 35.30 13.56 1,179 91.48 94.00 91.05 74.89 25.11
2026-02-04 91.95 -1.84% 3.29% 33.97 172.96 1,959 94.89 94.89 91.87 2.65 97.35
2026-02-03 93.67 1.83% 1.06% 32.60 10.94 589 93.97 93.98 92.99 68.76 31.24
2026-02-02 91.99 1.71% 3.15% 37.72 176.40 1,010 91.00 92.02 89.21 98.91 1.09
2026-01-30 90.44 -2.25% 9.70% 26.87 7.58 4,968 92.52 94.89 86.50 46.96 53.04
2026-01-29 92.52 -1.55% 4.99% 44.44 173.30 18,209 94.01 94.49 90.00 56.13 43.87
2026-01-28 93.98 -1.76% 4.09% 43.39 11.74 5,059 96.81 96.81 93.01 25.52 74.48
2026-01-27 95.66 -1.42% 2.39% 49.96 176.22 2,614 95.50 97.30 95.03 27.74 72.26
2026-01-26 97.04 1.09% 3.97% 46.77 15.10 4,607 96.01 98.77 95.00 54.11 45.89
2026-01-23 95.99 -2.29% 8.07% 39.85 178.98 18,774 98.25 103.00 95.31 8.84 91.16
2026-01-22 98.24 2.89% 10.56% 46.24 13.00 112,199 97.98 105.03 95.00 32.30 67.70
2026-01-21 95.48 -1.57% 5.10% 32.65 183.48 3,032 95.05 99.90 95.05 8.87 91.13
2026-01-20 97.00 2.99% 3.56% 38.51 7.48 1,857 96.00 97.85 94.49 74.69 25.31
2026-01-19 94.18 -1.90% 6.37% 27.51 186.52 11,515 99.98 99.99 94.00 3.00 97.00
2026-01-16 96.00 0.34% 2.08% 39.45 1.84 3,265 96.01 98.00 96.00 0.00 100.00
2026-01-15 95.67 -2.38% 4.21% 37.19 190.16 6,127 99.00 99.00 95.00 16.75 83.25
2026-01-14 98.00 -1.01% 2.83% 49.06 1.18 9,666 96.96 99.70 96.96 37.96 62.04
2026-01-13 99.00 -0.20% 2.32% 47.72 194.82 3,079 100.48 100.48 98.20 35.08 64.92
2026-01-12 99.20 0.18% 3.06% 61.08 3.18 4,829 98.05 101.00 98.00 40.01 59.99
2026-01-09 99.02 0.02% 5.45% 50.32 195.22 6,277 102.00 102.50 97.20 34.33 65.67
2026-01-08 99.00 1.54% 5.03% 52.70 2.82 8,356 99.00 103.98 99.00 0.00 100.00
2026-01-07 97.50 0.28% 1.05% 40.35 195.18 5,210 98.49 98.49 97.47 2.94 97.06
2026-01-06 97.23 0.12% 1.36% 28.30 -0.18 2,977 97.50 98.32 97.00 17.43 82.57
2026-01-05 97.11 -0.99% 2.06% 28.19 194.64 13,401 99.00 99.00 97.00 5.50 94.50
2026-01-02 98.08 -1.13% 5.21% 50.35 -0.42 9,747 99.99 101.00 96.00 41.60 58.40
2026-01-01 99.20 1.21% 1.63% 45.73 196.58 2,959 98.49 100.00 98.40 49.98 50.02
2025-12-31 98.01 -0.98% 1.93% 39.58 1.82 3,329 98.25 99.89 98.00 0.54 99.46
2025-12-30 98.98 0.33% 0.86% 49.93 194.20 2,154 99.00 99.00 98.16 97.63 2.37
2025-12-29 98.65 0.16% 1.53% 37.77 3.76 3,276 99.06 99.50 98.00 43.35 56.65
2025-12-26 98.49 -1.50% 1.52% 35.36 193.54 5,432 99.00 99.65 98.16 22.15 77.85
2025-12-24 99.99 0.11% 1.04% 41.36 3.44 2,680 100.02 101.00 99.96 2.87 97.13
2025-12-23 99.88 1.89% 9.47% 36.05 196.54 116,140 101.85 107.83 98.50 14.79 85.21
2025-12-22 98.03 -1.85% 2.76% 15.48 3.22 5,721 100.70 100.70 98.00 1.12 98.88
2025-12-19 99.88 0.38% 4.71% 33.41 192.84 3,778 99.00 100.00 95.50 97.33 2.67
2025-12-18 99.50 0.52% 2.33% 33.55 6.92 4,647 98.21 100.50 98.21 56.34 43.66
2025-12-17 98.99 -1.60% 3.33% 29.84 192.08 2,307 101.79 101.79 98.51 14.65 85.35
2025-12-16 100.60 -0.25% 2.67% 32.08 5.90 4,783 102.80 102.80 100.13 17.60 82.40
2025-12-15 100.85 -0.33% 2.98% 22.46 195.30 10,870 100.27 102.98 100.00 28.52 71.48
2025-12-12 101.18 -0.80% 6.92% 10.51 6.40 5,740 101.90 103.99 97.26 58.24 41.76
2025-12-11 102.00 0.00% 0.99% 52.96 195.96 4,648 101.51 102.50 101.50 50.00 50.00
2025-12-10 102.00 0.61% 2.49% 51.26 8.04 8,371 103.90 103.90 101.38 24.61 75.39
2025-12-09 101.38 0.39% 3.59% 49.81 195.96 4,529 103.90 103.90 100.30 30.01 69.99
2025-12-08 100.99 0.27% 3.35% 48.59 6.80 4,818 103.87 103.87 100.50 14.55 85.45
2025-12-05 100.72 -1.28% 6.45% 35.31 195.18 3,841 106.45 106.45 100.00 11.17 88.83
2025-12-04 102.03 -1.88% 3.93% 53.84 6.26 22,741 104.97 104.97 101.00 25.94 74.06
2025-12-03 103.99 -6.15% 13.83% 65.65 197.80 57,510 114.97 114.97 101.00 21.40 78.60
2025-12-02 110.80 10.00% 10.51% 72.67 10.18 57,892 101.00 110.80 100.26 100.00 0.00
2025-12-01 100.73 -0.70% 3.78% 59.13 211.42 4,346 100.21 104.00 100.21 13.71 86.29
2025-11-28 101.44 -0.02% 3.95% 61.72 -9.96 5,583 100.10 103.95 100.00 36.45 63.55
2025-11-27 101.46 -0.13% 5.05% 63.61 212.84 11,914 101.00 104.00 99.00 49.20 50.80
2025-11-26 101.59 -6.88% 11.72% 64.54 -9.92 65,276 111.71 111.72 100.00 13.57 86.43
2025-11-25 109.10 10.00% 0.09% 79.73 213.10 30,880 109.09 109.10 109.00 100.00 0.00
2025-11-24 99.18 10.00% 15.99% 72.38 5.10 48,900 85.51 99.18 85.51 100.00 0.00
2025-11-21 90.16 -2.74% 11.90% 38.15 193.26 3,872 92.00 94.00 84.00 61.60 38.40
2025-11-20 92.70 -2.30% 2.97% 44.45 -12.94 1,491 94.97 94.97 92.23 17.17 82.83
2025-11-19 94.88 1.09% 3.03% 49.36 198.34 531 94.90 94.90 92.11 99.25 0.75
2025-11-18 93.86 1.79% 3.16% 49.36 -8.58 2,879 93.90 93.90 91.02 98.61 1.39
2025-11-17 92.21 0.71% 3.74% 37.61 196.30 938 93.99 94.00 90.61 47.23 52.77
2025-11-14 91.56 -1.02% 3.23% 38.61 -11.88 779 94.00 94.00 91.06 16.94 83.06
2025-11-13 92.50 2.77% 3.26% 41.06 195.00 1,457 92.00 95.00 92.00 16.68 83.32
2025-11-12 90.01 -4.01% 11.05% 24.85 -10.00 2,535 93.77 95.00 85.55 47.18 52.82
2025-11-11 93.77 -0.40% 1.82% 62.86 190.02 353 95.00 95.00 93.30 27.76 72.24
2025-11-10 94.15 -0.93% 3.72% 47.07 -2.48 675 96.00 96.00 92.56 46.22 53.78
2025-11-07 95.03 1.08% 3.16% 35.01 190.78 2,519 96.00 98.00 95.00 0.99 99.01
2025-11-06 94.01 -0.99% 2.37% 44.25 -0.72 1,271 96.02 96.02 93.80 9.44 90.56
2025-11-05 94.95 0.88% 3.91% 30.24 188.74 3,490 94.21 97.89 94.21 20.11 79.89
2025-11-04 94.12 -0.29% 1.06% 29.27 1.16 4,674 94.40 95.00 94.00 12.00 88.00
2025-11-03 94.39 0.22% 0.90% 29.67 187.08 3,983 94.00 94.85 94.00 45.87 54.13
2025-10-31 94.18 2.30% 4.28% 27.01 1.70 3,573 92.06 96.00 92.06 53.82 46.18
2025-10-30 92.06 -2.76% 5.94% 28.28 186.66 15,620 94.36 95.88 90.50 28.99 71.01
2025-10-29 94.67 -4.00% 6.57% 30.71 -2.54 12,922 98.99 100.50 94.30 5.97 94.03
2025-10-28 98.61 3.14% 2.80% 32.70 191.88 3,200 99.74 99.74 97.02 58.47 41.53
2025-10-27 95.61 -7.17% 12.07% 18.40 5.34 11,081 101.00 103.90 92.71 25.92 74.08
2025-10-24 103.00 0.54% 4.49% 53.79 185.88 2,905 103.99 104.50 100.01 66.61 33.39
2025-10-23 102.45 0.00% 3.06% 41.87 20.12 3 101.62 104.73 101.62 33.33 66.67
2025-10-22 102.45 -1.33% 2.84% 38.25 184.78 6,446 104.89 104.90 102.00 15.51 84.49
2025-10-21 103.83 2.46% 1.79% 45.23 20.12 1,594 103.00 104.84 103.00 45.11 54.89
2025-10-17 101.34 -0.90% 3.95% 33.58 187.54 3,924 102.36 104.99 101.00 8.51 91.49
2025-10-16 102.26 -2.61% 2.94% 36.06 15.14 12,667 103.50 105.00 102.00 8.67 91.33
2025-10-15 105.00 -0.99% 4.51% 41.41 189.38 2,756 106.05 107.65 103.00 43.00 57.00
2025-10-14 106.05 3.97% 3.88% 43.73 20.62 8,719 103.00 107.00 103.00 76.25 23.75
2025-10-13 102.00 -2.85% 4.45% 11.03 191.48 15,305 104.99 104.99 100.52 33.11 66.89
2025-10-10 104.99 -1.39% 2.30% 14.90 12.52 3,733 106.90 106.90 104.50 20.41 79.59
2025-10-09 106.47 0.99% 1.70% 14.57 197.46 912 106.88 107.00 105.21 70.39 29.61
2025-10-08 105.43 -0.84% 2.65% 5.24 15.48 5,504 106.00 107.88 105.10 11.86 88.14
2025-10-07 106.32 0.07% 5.67% 4.53 195.38 19,713 107.99 110.00 104.10 37.62 62.38
2025-10-06 106.25 -0.83% 2.34% 3.62 17.26 3,230 107.01 108.48 106.00 10.09 89.91
2025-10-03 107.14 -0.36% 1.88% 11.51 195.24 21,180 107.55 109.00 106.99 7.46 92.54
2025-10-02 107.53 -2.10% 4.98% 12.36 19.04 32,437 109.84 111.28 106.00 28.98 71.02
2025-10-01 109.84 -0.34% 1.99% 41.44 196.02 15,471 110.22 111.69 109.51 15.14 84.86
2025-09-30 110.22 -1.47% 2.41% 32.92 23.66 11,365 111.87 112.49 109.84 14.34 85.66
2025-09-29 111.87 0.26% 1.93% 44.19 196.78 7,810 112.97 113.10 110.96 42.52 57.48
2025-09-26 111.58 -1.73% 3.50% 40.97 26.96 4,531 113.21 115.00 111.11 12.07 87.93
2025-09-25 113.54 -0.13% 3.06% 60.65 196.20 14,902 114.49 116.00 112.56 28.49 71.51
2025-09-24 113.69 0.53% 1.75% 48.58 30.88 4,926 113.09 114.47 112.50 60.41 39.59
2025-09-23 113.09 0.02% 2.00% 48.96 196.50 5,529 114.75 114.75 112.50 26.23 73.77
2025-09-22 113.07 1.82% 5.93% 68.60 29.68 41,237 113.25 117.00 110.45 40.00 60.00
2025-09-19 111.05 -1.95% 6.73% 56.61 196.46 19,378 113.50 115.50 108.22 38.87 61.13
2025-09-18 113.26 0.43% 1.60% 70.17 25.64 15,798 113.00 114.00 112.20 58.89 41.11
2025-09-17 112.77 -0.17% 1.79% 59.68 200.88 12,235 113.99 114.00 112.00 38.50 61.50
2025-09-16 112.96 0.71% 4.10% 60.45 24.66 13,354 112.20 115.55 111.00 43.07 56.93
2025-09-15 112.16 -1.54% 4.29% 51.91 201.26 6,600 115.00 115.00 110.27 39.95 60.05
2025-09-12 113.92 0.58% 4.20% 66.36 23.06 26,679 117.00 117.77 113.02 18.95 81.05
2025-09-11 113.26 4.73% 8.77% 66.80 204.78 62,256 109.00 117.74 108.25 52.79 47.21
2025-09-10 108.14 -1.15% 2.31% 42.57 21.74 22,002 109.00 110.00 107.52 25.00 75.00
2025-09-09 109.40 0.44% 2.10% 45.13 194.54 29,461 109.50 110.98 108.70 30.70 69.30
2025-09-08 108.92 -1.41% 2.30% 35.43 24.26 14,215 111.00 111.00 108.50 16.80 83.20
2025-09-05 110.48 -0.04% 4.58% 38.10 193.58 8,844 110.00 113.99 109.00 29.66 70.34
2025-09-04 110.52 -1.06% 4.06% 32.73 27.38 9,305 112.00 112.50 108.11 54.90 45.10
2025-09-03 111.70 1.55% 5.26% 31.82 193.66 34,373 109.99 115.00 109.25 42.61 57.39
2025-09-02 109.99 0.75% 4.02% 11.85 29.74 40,120 108.61 112.34 108.00 45.85 54.15
2025-09-01 109.17 -0.02% 1.85% 0.00 190.24 18,295 109.99 110.00 108.00 58.50 41.50
2025-08-29 109.19 -0.78% 2.72% 0.00 28.10 20,105 110.97 111.97 109.00 6.40 93.60
2025-08-28 110.05 -0.86% 3.66% 2.49 190.28 28,835 112.00 112.99 109.00 26.32 73.68
2025-08-27 111.00 -0.95% 3.47% 28.07 29.82 6,342 112.90 113.93 110.11 23.30 76.70
2025-08-26 112.06 -1.00% 5.05% 30.43 192.18 17,123 114.89 115.55 110.00 37.12 62.88
2025-08-25 113.19 -1.22% 2.74% 28.70 31.94 37,300 115.99 115.99 112.90 9.39 90.61
2025-08-22 114.59 -0.59% 2.54% 35.82 194.44 7,099 116.00 116.90 114.00 20.34 79.66
2025-08-21 115.27 -0.50% 4.21% 36.02 34.74 12,415 116.99 116.99 112.26 63.63 36.37
2025-08-20 115.85 -0.06% 2.15% 24.18 195.80 15,472 117.00 117.98 115.50 14.12 85.88
2025-08-19 115.92 0.13% 1.72% 23.97 35.90 13,927 116.00 116.98 115.00 46.46 53.54
2025-08-18 115.77 1.55% 4.42% 17.12 195.94 24,574 115.01 118.00 113.00 55.40 44.60
2025-08-15 114.00 -0.46% 4.95% 39.90 35.60 22,326 114.03 116.50 111.00 54.55 45.45
2025-08-13 114.53 -1.30% 3.61% 38.92 192.40 10,892 117.98 118.25 114.13 9.70 90.30
2025-08-12 116.04 -0.06% 4.17% 42.78 36.66 25,444 118.50 118.75 114.00 42.95 57.05
2025-08-11 116.11 -0.56% 2.59% 38.81 195.42 2,475 117.00 119.00 116.00 3.68 96.32
2025-08-08 116.76 -2.66% 4.28% 40.99 36.80 16,387 120.00 120.50 115.55 24.45 75.55
2025-08-07 119.95 -0.12% 3.10% 34.84 196.72 11,292 122.69 122.69 119.00 25.74 74.26
2025-08-06 120.09 -2.02% 3.33% 31.62 43.18 6,275 123.99 124.00 120.00 2.25 97.75
2025-08-05 122.57 4.87% 8.24% 34.16 197.00 42,486 116.20 124.48 115.00 79.85 20.15
2025-08-04 116.88 -0.76% 3.13% 0.62 48.14 17,261 117.77 118.70 115.10 49.45 50.55
2025-08-01 117.77 -0.16% 4.26% 0.57 185.62 8,194 117.97 121.99 117.00 15.43 84.57
2025-07-31 117.96 -1.20% 3.65% 13.78 49.92 14,411 119.50 121.79 117.50 10.72 89.28
2025-07-30 119.39 0.08% 5.86% 14.23 186.00 31,143 119.99 123.98 117.12 33.09 66.91
2025-07-29 119.30 -4.54% 8.20% 9.50 52.78 35,319 128.00 128.00 118.30 10.31 89.69
2025-07-28 124.98 -1.44% 7.18% 11.34 185.82 24,900 128.99 130.99 122.22 31.47 68.53
2025-07-25 126.81 -0.88% 3.14% 7.36 64.14 15,494 129.49 129.98 126.02 19.95 80.05
2025-07-24 127.93 -2.49% 5.28% 36.07 189.48 18,873 131.00 133.91 127.20 10.88 89.12
2025-07-23 131.20 -1.73% 5.43% 53.02 66.38 45,321 134.90 136.00 129.00 31.43 68.57
2025-07-22 133.51 1.84% 6.09% 60.02 196.02 33,861 131.20 135.80 128.01 70.60 29.40
2025-07-21 131.10 -0.65% 9.06% 58.84 71.00 71,909 133.99 138.50 127.00 35.65 64.35
2025-07-18 131.96 -5.64% 8.02% 66.29 191.20 139,654 141.50 141.50 131.00 9.14 90.86
2025-07-17 139.84 -1.12% 8.25% 73.64 72.72 190,438 142.10 147.00 135.80 36.07 63.93
2025-07-16 141.42 -8.60% 19.90% 76.92 206.96 428,352 158.99 167.86 140.00 5.10 94.90
2025-07-15 154.73 10.00% 8.96% 96.94 75.88 268,063 149.00 154.73 142.00 100.00 0.00
2025-07-14 140.66 10.00% 6.56% 90.86 233.58 761,868 132.00 140.66 132.00 100.00 0.00
2025-07-11 127.87 5.10% 11.53% 78.79 47.74 200,757 122.90 133.84 120.00 56.86 43.14
2025-07-10 121.67 0.60% 5.59% 75.26 208.00 212,592 125.01 127.98 121.20 6.93 93.07
2025-07-09 120.95 10.00% 9.95% 73.19 35.34 302,788 110.00 120.95 110.00 100.00 0.00
2025-07-08 109.95 -1.03% 3.67% 59.76 206.56 52,037 112.99 112.99 108.99 24.00 76.00
2025-07-07 111.09 3.13% 9.71% 49.97 13.34 167,582 108.90 118.49 108.00 29.46 70.54
2025-07-04 107.72 -0.35% 2.32% 43.93 208.84 12,079 109.49 109.49 107.01 28.63 71.37
2025-07-03 108.10 -1.74% 6.37% 60.40 6.60 42,394 112.75 112.75 106.00 31.11 68.89
2025-07-02 110.01 -2.05% 4.55% 51.67 209.60 18,535 113.96 113.96 109.00 20.36 79.64
2025-07-01 112.31 2.13% 4.96% 54.40 10.42 64,715 110.60 113.90 108.52 70.45 29.55
2025-06-30 109.97 -0.35% 3.26% 47.59 214.20 11,322 110.99 111.83 108.30 47.31 52.69
2025-06-27 110.36 3.16% 6.49% 49.15 5.74 41,150 107.25 113.94 107.00 48.42 51.58
2025-06-26 106.98 -3.71% 4.55% 43.79 214.98 16,505 106.17 111.00 106.17 16.77 83.23
2025-06-25 111.10 1.29% 2.30% 53.85 -1.02 11,021 110.56 111.12 108.62 99.20 0.80
2025-06-24 109.69 5.96% 8.45% 43.52 223.22 63,193 105.80 113.87 105.00 52.87 47.13
2025-06-23 103.52 -5.16% 12.89% 12.26 -3.84 5,256 112.89 112.89 100.00 27.30 72.70
2025-06-20 109.15 -0.92% 3.59% 20.74 210.88 6,117 109.10 112.60 108.70 11.54 88.46
2025-06-19 110.16 -0.83% 4.95% 16.27 7.42 15,656 110.10 114.40 109.00 21.48 78.52
2025-06-18 111.08 0.30% 7.12% 49.34 212.90 54,012 114.93 117.00 109.22 23.91 76.09
2025-06-17 110.75 1.09% 1.82% 43.32 9.26 6,329 110.10 112.00 110.00 37.49 62.51
2025-06-16 109.56 -0.22% 3.61% 26.85 212.24 7,984 109.97 111.90 108.00 40.01 59.99
2025-06-13 109.80 -1.95% 6.67% 27.41 6.88 7,401 111.00 112.00 105.00 68.57 31.43
2025-06-12 111.98 -0.80% 2.41% 57.70 212.72 14,959 113.00 113.69 111.01 36.19 63.81
2025-06-11 112.88 -0.49% 4.37% 62.04 11.24 19,147 116.89 116.89 112.00 18.00 82.00
2025-06-10 113.44 -2.59% 4.26% 63.92 214.52 16,653 115.00 117.81 113.00 9.15 90.85
2025-06-05 116.46 4.67% 6.96% 68.43 12.36 37,148 111.26 119.00 111.26 67.18 32.82
2025-06-04 111.26 -1.30% 4.49% 62.46 220.56 18,592 110.01 114.95 110.01 25.30 74.70
2025-06-03 112.72 -4.90% 8.34% 60.22 1.96 44,363 115.01 117.22 108.20 50.11 49.89
2025-06-02 118.53 0.05% 9.00% 80.41 223.48 97,642 123.00 127.80 117.25 12.13 87.87
2025-05-30 118.47 10.00% 12.24% 79.52 13.58 118,048 110.48 118.47 105.55 100.00 0.00
2025-05-29 107.70 1.60% 5.24% 60.37 223.36 21,528 108.00 110.50 105.00 49.09 50.91
2025-05-27 106.00 0.47% 3.60% 42.84 -7.96 3,924 106.80 108.00 104.25 46.66 53.34
2025-05-26 105.50 -1.07% 4.71% 47.79 219.96 5,281 108.85 108.90 104.00 30.62 69.38
2025-05-23 106.64 0.91% 6.11% 49.31 -8.96 4,317 109.98 109.98 103.65 47.23 52.77
2025-05-22 105.68 -2.12% 4.13% 69.17 222.24 1,588 109.49 109.49 105.15 12.22 87.78
2025-05-21 107.97 0.08% 9.02% 88.85 -10.88 4,292 112.45 112.45 103.15 51.82 48.18
2025-05-20 107.88 -0.17% 5.77% 83.43 226.82 3,525 107.00 110.00 104.00 64.65 35.35
2025-05-19 108.06 2.13% 7.25% 58.50 -11.06 9,533 106.99 114.00 106.29 22.96 77.04