CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 163.95 0.08% 2.22% 66.19 305.28 6,673 162.00 165.60 162.00 54.17 45.83
2026-04-09 163.82 0.08% 2.22% 73.97 22.62 4,664 161.07 164.64 161.07 77.04 22.96
2026-04-08 163.69 6.27% 5.55% 54.51 305.02 22,040 163.00 168.98 160.10 40.43 59.57
2026-04-07 154.03 -0.61% 1.76% 41.42 22.36 8,924 155.95 155.95 153.25 28.89 71.11
2026-04-06 154.98 1.77% 7.53% 38.48 285.70 13,802 157.00 157.00 146.01 81.62 18.38
2026-04-03 152.28 0.01% 3.26% 42.76 24.26 4,266 154.90 154.90 150.01 46.41 53.59
2026-04-02 152.26 -5.70% 8.00% 48.08 280.30 38,205 162.00 162.00 150.00 18.83 81.17
2026-04-01 161.47 4.70% 5.15% 59.03 24.22 5,504 159.00 163.00 155.01 80.85 19.15
2026-03-31 154.22 6.28% 4.60% 52.47 298.72 8,577 148.99 155.85 148.99 76.24 23.76
2026-03-30 145.11 -8.70% 13.19% 37.31 9.72 16,816 159.00 163.00 144.00 5.84 94.16
2026-03-27 158.93 -1.85% 6.21% 60.52 280.50 5,249 160.10 164.63 155.00 40.81 59.19
2026-03-26 161.93 -2.69% 3.38% 61.01 37.36 3,196 166.45 166.45 161.01 16.90 83.10
2026-03-25 166.40 4.00% 4.37% 75.05 286.50 8,005 160.00 166.99 160.00 91.56 8.44
2026-03-24 160.00 3.55% 5.12% 70.09 46.30 1,765 159.99 164.00 156.01 49.92 50.08
2026-03-19 154.52 1.60% 3.65% 73.75 273.70 4,241 152.01 157.55 152.00 45.41 54.59
2026-03-18 152.08 0.05% 1.96% 45.11 35.34 3,677 154.98 154.98 152.00 2.69 97.31
2026-03-17 152.01 -1.87% 3.90% 42.90 268.82 1,132 152.12 157.00 151.10 15.46 84.54
2026-03-16 154.90 0.97% 3.26% 48.24 35.20 6,588 152.00 155.00 150.10 97.97 2.03
2026-03-13 153.41 -1.79% 3.94% 46.79 274.60 2,109 157.99 157.99 152.00 23.52 76.48
2026-03-12 156.20 0.78% 3.86% 51.46 32.22 3,924 156.99 159.94 154.00 37.03 62.97
2026-03-11 154.99 1.72% 2.99% 33.74 280.18 1,880 154.97 155.00 150.50 99.79 0.21
2026-03-10 152.37 5.64% 9.96% 27.37 29.80 473 144.00 158.34 144.00 58.35 41.65
2026-03-09 144.24 -6.95% 7.39% 4.97 274.94 3,441 143.00 149.98 139.66 44.38 55.62
2026-03-06 155.01 -0.93% 1.62% 14.44 13.54 2,635 156.46 156.54 154.05 38.56 61.44
2026-03-05 156.46 0.35% 2.14% 10.16 296.48 15,916 155.91 157.30 154.00 74.55 25.45
2026-03-04 155.92 0.45% 2.48% 9.70 16.44 1,734 155.22 159.00 155.15 20.01 79.99
2026-03-03 155.22 -0.15% 6.26% 5.59 295.40 1,893 159.50 159.50 150.11 54.41 45.59
2026-03-02 155.45 -6.66% 6.74% 4.85 15.04 8,440 160.00 160.00 149.90 54.95 45.05
2026-02-27 166.55 -0.79% 3.00% 13.14 295.86 5,411 165.00 169.95 165.00 31.31 68.69
2026-02-26 167.87 0.04% 3.64% 12.28 37.24 4,729 167.90 167.90 162.00 99.49 0.51
2026-02-25 167.81 0.65% 1.80% 10.80 298.50 4,596 167.02 170.00 167.00 27.00 73.00
2026-02-24 166.73 -4.79% 9.01% 11.96 37.12 6,196 175.86 179.87 165.00 11.64 88.36
2026-02-23 175.12 0.24% 1.71% 14.26 296.34 1,828 178.00 178.00 175.00 3.99 96.01
2026-02-20 174.70 -2.95% 6.71% 15.30 53.90 8,140 183.79 183.80 172.25 21.22 78.78
2026-02-19 180.01 -2.43% 2.22% 17.64 295.50 7,942 183.65 183.99 180.00 0.25 99.75
2026-02-18 184.49 0.76% 2.20% 20.65 64.52 4,419 184.00 187.02 183.00 37.07 62.93
2026-02-17 183.10 -1.56% 5.49% 25.37 304.46 10,297 191.00 192.00 182.00 11.00 89.00
2026-02-16 186.00 -1.47% 4.05% 28.40 61.74 3,191 189.56 190.42 183.00 40.43 59.57
2026-02-13 188.78 0.76% 2.47% 38.83 310.26 736 192.00 192.00 187.37 30.43 69.57
2026-02-12 187.35 -2.10% 3.74% 24.50 67.30 2,878 194.00 194.00 187.00 5.00 95.00
2026-02-11 191.36 0.37% 1.96% 41.11 307.40 5,868 189.10 192.80 189.10 61.08 38.92
2026-02-10 190.66 -1.18% 8.02% 31.51 75.32 7,543 195.52 195.52 181.00 66.53 33.47
2026-02-09 192.93 -0.81% 2.23% 23.59 306.00 812 194.49 194.50 190.25 63.05 36.95
2026-02-06 194.50 1.29% 2.93% 46.75 79.86 1,205 196.90 196.90 191.30 57.18 42.82
2026-02-04 192.03 -0.50% 0.79% 48.15 309.14 4,923 192.02 193.01 191.50 35.10 64.90
2026-02-03 193.00 0.52% 2.07% 48.06 74.92 5,560 195.99 195.99 192.01 24.87 75.13
2026-02-02 192.00 -2.06% 3.67% 41.18 311.08 3,593 194.00 196.99 190.01 28.50 71.50
2026-01-30 196.03 1.03% 2.01% 54.73 72.92 1,507 194.10 197.90 194.00 52.02 47.98
2026-01-29 194.03 -1.55% 3.31% 55.27 319.14 8,233 197.08 199.90 193.50 8.28 91.72
2026-01-28 197.08 -3.95% 5.58% 59.11 68.92 22,800 206.00 208.00 197.00 0.73 99.27
2026-01-27 205.18 4.43% 7.69% 73.70 325.24 76,871 195.51 210.00 195.01 67.84 32.16
2026-01-26 196.47 1.70% 1.98% 62.67 85.12 30,854 193.18 197.00 193.18 86.12 13.88
2026-01-23 193.18 -0.53% 2.59% 53.58 307.82 1,314 194.21 195.98 191.04 43.30 56.70
2026-01-22 194.21 -1.91% 6.72% 44.59 78.54 13,242 201.00 202.89 190.11 32.08 67.92
2026-01-21 198.00 2.76% 6.77% 61.02 309.88 46,672 192.00 205.00 192.00 46.15 53.85
2026-01-20 192.69 1.27% 2.63% 41.57 86.12 25,432 190.20 195.00 190.01 53.71 46.29
2026-01-19 190.27 -0.38% 1.57% 25.39 299.26 5,757 192.98 192.98 190.00 9.07 90.93
2026-01-16 191.00 -0.77% 2.60% 22.89 81.28 2,671 190.01 193.00 188.11 59.12 40.88
2026-01-15 192.49 0.42% 2.65% 28.13 300.72 11,296 192.00 192.98 188.00 90.16 9.84
2026-01-14 191.69 -0.18% 1.98% 54.63 84.26 168 191.22 195.00 191.22 12.50 87.50
2026-01-13 192.04 -2.16% 4.15% 59.75 299.12 10,171 197.88 197.88 190.00 25.89 74.11
2026-01-12 196.28 1.10% 4.73% 79.26 84.96 16,003 197.00 199.00 190.01 69.74 30.26
2026-01-09 194.15 -0.36% 3.62% 60.24 307.60 4,073 195.01 199.99 193.00 16.45 83.55
2026-01-08 194.86 -0.56% 2.25% 59.60 80.70 14,095 197.00 199.00 194.63 5.26 94.74
2026-01-07 195.95 -1.01% 1.54% 63.62 309.02 19,058 198.00 198.00 195.00 31.67 68.33
2026-01-06 197.94 0.18% 2.57% 67.64 82.88 8,209 197.59 198.99 194.00 78.96 21.04
2026-01-05 197.59 4.01% 7.91% 67.55 313.00 22,893 189.99 205.00 189.98 50.67 49.33
2026-01-02 189.98 0.97% 3.26% 48.21 82.18 2,347 186.50 190.00 184.00 99.66 0.34
2026-01-01 188.15 1.38% 2.15% 39.34 297.78 5,941 186.01 190.00 186.01 53.63 46.37
2025-12-31 185.59 -2.30% 3.92% 13.35 78.52 8,944 191.00 191.00 183.79 24.97 75.03
2025-12-30 189.95 -0.49% 1.05% 61.55 292.66 3,939 190.99 191.00 189.01 47.25 52.75
2025-12-29 190.88 0.20% 1.82% 41.93 87.24 2,212 190.00 191.99 188.56 67.63 32.37
2025-12-26 190.50 -0.42% 4.93% 42.93 294.52 1,777 190.00 190.98 182.00 94.65 5.35
2025-12-24 191.30 0.16% 1.76% 41.20 86.48 1,488 189.00 191.30 188.00 100.00 0.00
2025-12-23 191.00 0.32% 5.53% 42.15 296.12 1,838 189.01 191.01 181.00 99.89 0.11
2025-12-22 190.40 0.06% 1.57% 36.47 85.88 4,367 192.99 193.00 190.01 13.05 86.95
2025-12-19 190.29 -1.52% 3.68% 41.17 294.92 6,213 193.99 194.00 187.11 46.16 53.84
2025-12-18 193.22 3.24% 2.63% 45.51 85.66 6,876 190.00 194.99 190.00 64.53 35.47
2025-12-17 187.15 -3.41% 3.74% 20.20 300.78 8,626 193.99 194.00 187.00 2.14 97.86
2025-12-16 193.75 0.36% 1.92% 54.36 73.52 6,741 194.98 195.79 192.10 44.71 55.29
2025-12-15 193.06 -0.80% 2.07% 49.07 313.98 6,479 195.98 195.98 192.01 26.45 73.55
2025-12-12 194.62 0.31% 3.82% 47.08 72.14 1,727 194.00 197.79 190.51 56.46 43.54
2025-12-11 194.01 -0.99% 1.55% 40.77 317.10 4,700 196.99 197.00 194.00 0.34 99.66
2025-12-10 195.95 0.90% 1.97% 58.21 70.92 10,547 192.41 196.20 192.41 93.40 6.60
2025-12-09 194.20 -0.42% 2.28% 48.09 320.98 2,198 196.89 196.89 192.50 38.72 61.28
2025-12-08 195.02 -0.58% 1.01% 54.21 67.42 3,810 195.50 196.96 195.00 1.02 98.98
2025-12-05 196.15 1.79% 2.50% 59.40 322.62 3,254 194.98 196.90 192.10 84.39 15.61
2025-12-04 192.71 -0.29% 2.62% 31.95 69.68 10,718 194.00 196.00 191.00 34.20 65.80
2025-12-03 193.28 -1.05% 0.91% 42.43 315.74 2,324 194.50 194.75 193.00 16.01 83.99
2025-12-02 195.34 -0.52% 1.72% 45.75 70.82 4,177 196.36 197.54 194.20 34.14 65.86
2025-12-01 196.36 1.35% 3.23% 56.49 319.86 17,221 193.75 200.00 193.75 41.76 58.24
2025-11-28 193.75 -0.48% 1.53% 40.71 72.86 5,753 195.90 195.99 193.03 24.32 75.68
2025-11-27 194.68 0.37% 3.09% 46.88 314.64 5,853 195.00 195.99 190.12 77.69 22.31
2025-11-26 193.97 -0.02% 3.10% 32.92 74.72 57,269 194.00 195.90 190.01 67.23 32.77
2025-11-25 194.01 -1.25% 1.55% 48.95 313.22 1,897 195.80 196.00 193.00 33.68 66.32
2025-11-24 196.46 0.75% 2.58% 50.95 74.80 2,092 196.00 199.00 194.00 49.19 50.81
2025-11-21 194.99 -0.63% 3.07% 52.67 318.12 2,328 195.00 195.95 190.12 83.55 16.45
2025-11-20 196.23 0.65% 1.29% 43.80 71.86 1,981 196.00 197.00 194.50 69.21 30.79
2025-11-19 194.97 -0.18% 1.49% 44.37 320.60 5,844 195.00 196.90 194.01 33.21 66.79
2025-11-18 195.32 0.08% 0.51% 47.01 69.34 1,564 195.00 196.00 195.00 31.97 68.03
2025-11-17 195.16 -0.92% 3.43% 40.78 321.30 4,714 198.99 198.99 192.40 41.88 58.12
2025-11-14 196.97 1.40% 2.58% 37.14 69.02 2,799 198.99 199.00 194.00 59.41 40.59
2025-11-13 194.25 -1.02% 1.55% 29.31 324.92 3,796 195.00 197.00 194.00 8.32 91.68
2025-11-12 196.25 0.96% 2.20% 30.06 63.58 2,366 196.00 196.74 192.50 88.46 11.54
2025-11-11 194.38 -1.79% 3.37% 19.03 328.92 5,802 198.00 199.50 193.00 21.23 78.77
2025-11-10 197.93 0.71% 1.02% 20.95 59.84 63,393 197.99 198.00 196.00 96.50 3.50
2025-11-07 196.53 0.19% 3.09% 11.06 336.02 14,506 198.89 200.00 194.00 42.17 57.83
2025-11-06 196.15 -0.95% 3.24% 6.10 57.04 10,686 201.85 201.85 195.51 10.10 89.90
2025-11-05 198.04 -1.66% 2.53% 5.51 335.26 6,233 200.05 203.00 198.00 0.80 99.20
2025-11-04 201.38 0.41% 4.77% 23.71 60.82 19,635 200.01 208.50 199.00 25.05 74.95
2025-11-03 200.56 -0.80% 2.50% 14.77 341.94 18,295 205.00 205.00 200.00 11.20 88.80
2025-10-31 202.18 -0.33% 7.64% 14.80 59.18 38,815 202.84 209.90 195.01 48.15 51.85
2025-10-30 202.84 -1.12% 4.50% 26.76 345.18 31,743 208.99 209.00 200.00 31.56 68.44
2025-10-29 205.14 0.01% 5.00% 28.75 60.50 14,358 202.01 210.00 200.00 51.40 48.60
2025-10-28 205.12 -1.50% 4.87% 28.66 349.78 7,684 212.89 212.89 203.00 21.43 78.57
2025-10-27 208.25 -1.59% 1.56% 27.08 60.46 2,949 210.00 211.24 208.00 7.73 92.27
2025-10-24 211.61 1.24% 2.00% 63.04 356.04 1,019 209.04 212.97 208.80 67.42 32.58
2025-10-23 209.01 -1.90% 2.26% 51.99 67.18 6,044 211.01 213.72 209.00 0.22 99.78
2025-10-22 213.06 -0.74% 1.90% 54.77 350.84 23,388 212.00 214.00 210.00 76.50 23.50
2025-10-21 214.64 1.25% 1.89% 62.35 75.28 36,355 213.00 216.00 212.00 66.00 34.00
2025-10-17 211.99 -0.44% 2.15% 55.17 354.00 18,112 212.00 213.51 209.01 66.22 33.78
2025-10-16 212.93 0.00% 1.84% 54.96 69.98 21,361 213.00 214.88 211.00 49.74 50.26
2025-10-15 212.94 -1.93% 4.26% 49.73 355.88 86,047 219.00 219.00 210.05 32.29 67.71
2025-10-14 217.14 6.44% 8.73% 55.87 70.00 63,216 209.00 222.00 204.18 72.73 27.27
2025-10-13 204.00 -1.83% 3.80% 21.10 364.28 9,246 209.90 209.90 202.22 23.18 76.82
2025-10-10 207.80 -1.19% 2.42% 24.66 43.72 12,610 212.00 212.00 207.00 16.00 84.00
2025-10-09 210.31 1.54% 4.98% 21.27 371.88 48,318 206.00 215.00 204.80 54.02 45.98
2025-10-08 207.12 -0.87% 1.40% 17.88 48.74 4,973 208.00 209.90 207.00 4.14 95.86
2025-10-07 208.93 -0.50% 2.96% 18.03 365.50 6,096 212.10 212.10 206.01 47.95 52.05
2025-10-06 209.98 -1.47% 4.62% 15.00 52.36 8,917 213.12 214.50 205.02 52.32 47.68
2025-10-03 213.12 -0.28% 3.06% 29.94 367.60 11,782 218.00 218.00 211.53 24.57 75.43
2025-10-02 213.71 0.12% 2.97% 18.90 58.64 14,385 212.40 215.98 209.75 63.57 36.43
2025-10-01 213.45 -0.67% 2.26% 32.74 368.78 15,836 214.25 216.80 212.00 30.21 69.79
2025-09-30 214.89 -2.16% 2.63% 48.71 58.12 18,071 219.63 219.63 214.00 15.81 84.19
2025-09-29 219.63 1.16% 2.88% 53.83 371.66 16,292 221.00 223.26 217.00 42.01 57.99
2025-09-26 217.11 -0.77% 4.12% 49.99 67.60 17,430 216.00 224.89 216.00 12.48 87.52
2025-09-25 218.79 -1.87% 2.27% 55.55 366.62 21,864 222.95 222.95 218.00 15.96 84.04
2025-09-24 222.95 1.18% 6.12% 67.17 70.96 76,559 212.03 225.00 212.03 84.19 15.81
2025-09-23 220.34 -4.80% 6.89% 69.84 374.94 167,308 231.00 231.00 216.11 28.41 71.59
2025-09-22 231.45 2.72% 3.04% 91.22 65.74 357,195 228.99 233.89 227.00 64.59 35.41
2025-09-19 225.32 4.32% 9.22% 90.08 397.16 254,282 217.00 237.00 217.00 41.60 58.40
2025-09-18 215.98 -0.33% 2.06% 81.67 53.48 18,787 216.98 220.00 215.56 9.46 90.54
2025-09-17 216.70 -0.19% 1.12% 76.53 378.48 26,268 217.50 217.51 215.11 66.25 33.75
2025-09-16 217.12 1.13% 2.56% 71.61 54.92 90,021 214.50 220.00 214.50 47.64 52.36
2025-09-15 214.69 2.17% 3.29% 70.50 379.32 106,260 213.98 218.00 211.05 52.37 47.63
2025-09-12 210.14 2.90% 3.92% 48.07 50.06 65,532 206.30 212.00 204.00 76.75 23.25
2025-09-11 204.22 -0.77% 3.34% 26.24 370.22 36,172 207.50 210.00 203.22 14.75 85.25
2025-09-10 205.81 1.26% 2.78% 32.54 38.22 19,160 204.00 207.00 201.40 78.75 21.25
2025-09-09 203.25 -0.36% 2.46% 32.09 373.40 6,472 203.96 208.00 203.00 5.01 94.99
2025-09-08 203.99 -0.97% 1.97% 29.89 33.10 36,080 206.80 206.99 203.00 24.81 75.19
2025-09-05 205.98 -0.87% 1.33% 32.09 374.88 9,059 205.25 207.97 205.25 26.84 73.16
2025-09-04 207.79 0.79% 2.18% 36.17 37.08 9,514 208.95 210.00 205.51 50.78 49.22
2025-09-03 206.17 -2.27% 3.41% 36.03 378.50 65,067 212.00 212.00 205.00 16.71 83.29
2025-09-02 210.95 -0.40% 2.87% 66.79 33.84 37,217 212.00 214.00 208.02 49.00 51.00
2025-09-01 211.79 0.34% 1.18% 50.31 388.06 11,675 211.00 212.99 210.50 51.80 48.20
2025-08-29 211.07 1.18% 3.29% 49.69 35.52 44,202 211.00 214.89 208.05 44.15 55.85
2025-08-28 208.61 -0.87% 1.87% 37.76 386.62 30,543 209.99 211.88 208.00 15.72 84.28
2025-08-27 210.45 -0.42% 1.90% 51.68 30.60 16,024 213.98 213.98 210.00 11.31 88.69
2025-08-26 211.34 -0.06% 3.99% 66.21 390.30 131,020 211.40 218.49 210.11 14.68 85.32
2025-08-25 211.46 0.76% 3.31% 61.26 32.38 40,881 210.00 214.00 207.15 62.92 37.08
2025-08-22 209.87 1.28% 1.19% 54.31 390.54 19,176 208.50 210.50 208.03 74.49 25.51
2025-08-21 207.22 -2.12% 3.64% 47.19 29.20 62,932 211.75 212.47 205.00 29.72 70.28
2025-08-20 211.70 0.26% 1.66% 70.45 385.24 46,308 211.50 213.49 210.00 48.71 51.29
2025-08-19 211.16 -0.26% 2.05% 73.17 38.16 33,854 212.03 212.90 208.63 59.25 40.75
2025-08-18 211.71 0.80% 3.30% 71.53 384.16 48,939 210.00 212.80 206.00 83.97 16.03
2025-08-15 210.03 1.76% 2.42% 72.02 39.26 18,949 206.40 210.99 206.01 80.72 19.28
2025-08-13 206.40 -0.65% 2.43% 60.46 380.80 17,771 209.98 209.98 205.00 28.11 71.89
2025-08-12 207.75 -0.37% 4.37% 49.39 32.00 63,882 210.00 213.95 205.00 30.73 69.27
2025-08-11 208.52 0.26% 2.42% 57.94 383.50 17,632 209.30 212.00 207.00 30.40 69.60
2025-08-08 207.98 0.00% 2.01% 51.37 33.54 7,870 211.29 211.29 207.12 20.62 79.38
2025-08-07 207.99 0.71% 2.90% 38.71 382.42 27,439 208.25 211.99 206.01 33.11 66.89
2025-08-06 206.53 -0.38% 1.36% 37.47 33.56 21,370 208.80 208.80 206.00 18.93 81.07
2025-08-05 207.31 0.91% 2.13% 27.77 379.50 29,450 205.51 209.89 205.51 41.10 58.90
2025-08-04 205.45 0.29% 2.94% 13.07 35.12 17,197 205.05 209.99 204.00 24.21 75.79
2025-08-01 204.86 -1.44% 3.32% 27.96 375.78 46,110 207.00 209.99 203.25 23.89 76.11
2025-07-31 207.86 0.37% 1.75% 52.16 33.94 25,898 207.00 210.63 207.00 23.69 76.31
2025-07-30 207.09 -0.31% 1.55% 47.96 381.78 26,554 208.00 210.00 206.80 9.06 90.94
2025-07-29 207.73 -1.42% 3.86% 48.35 32.40 74,103 215.00 215.00 207.00 9.13 90.87
2025-07-28 210.72 0.58% 5.07% 53.54 383.06 182,897 208.00 217.50 207.00 35.43 64.57
2025-07-25 209.50 -2.29% 5.12% 50.74 38.38 73,437 214.00 217.90 207.28 20.90 79.10
2025-07-24 214.42 -2.55% 3.60% 57.06 380.62 263,076 219.00 219.75 212.12 30.14 69.86
2025-07-23 220.03 2.17% 5.16% 70.83 48.22 524,714 221.01 224.00 213.00 63.91 36.09
2025-07-22 215.36 4.25% 7.35% 69.73 391.84 336,172 204.10 219.00 204.00 75.73 24.27
2025-07-21 206.58 -0.84% 3.45% 70.31 38.88 209,488 205.02 210.00 203.00 51.14 48.86
2025-07-18 208.34 -0.19% 2.40% 76.37 374.28 267,771 210.00 212.00 207.03 26.36 73.64
2025-07-17 208.73 -0.02% 3.23% 68.62 42.40 308,295 212.95 214.97 208.25 7.14 92.86
2025-07-16 208.78 -0.16% 4.33% 70.31 375.06 297,553 207.00 213.99 205.10 41.39 58.61
2025-07-15 209.11 -0.94% 7.80% 75.08 42.50 632,539 211.09 221.00 205.00 25.69 74.31
2025-07-14 211.09 -0.49% 2.86% 81.32 375.72 76,446 214.97 214.97 209.00 35.01 64.99
2025-07-11 212.12 1.91% 2.37% 87.75 46.46 300,757 210.05 214.98 210.00 42.57 57.43
2025-07-10 208.14 4.59% 10.61% 85.56 377.78 516,520 198.97 217.90 197.00 53.30 46.70
2025-07-09 199.00 -0.14% 1.52% 76.34 38.50 26,348 198.00 199.99 197.00 66.89 33.11
2025-07-08 199.28 -1.16% 1.75% 78.80 359.50 18,984 200.97 201.97 198.50 22.48 77.52
2025-07-07 201.61 0.48% 2.26% 98.35 39.06 51,357 201.00 202.50 198.03 80.09 19.91
2025-07-04 200.64 1.44% 2.84% 97.69 364.16 48,439 196.98 201.97 196.40 76.12 23.88
2025-07-03 197.80 -0.13% 2.05% 98.47 37.12 32,149 196.98 199.00 195.00 70.00 30.00
2025-07-02 198.05 1.83% 3.82% 74.03 358.48 67,858 194.97 200.90 193.50 61.49 38.51
2025-07-01 194.49 0.23% 2.05% 68.17 37.62 42,236 196.97 198.00 194.02 11.81 88.19
2025-06-30 194.05 0.74% 2.97% 58.61 351.36 59,520 192.00 195.75 190.10 69.91 30.09
2025-06-27 192.63 0.19% 1.88% 54.29 36.74 19,151 192.97 195.60 192.00 17.50 82.50
2025-06-26 192.27 2.85% 7.17% 55.47 348.52 69,842 185.03 198.29 185.03 54.60 45.40
2025-06-25 186.95 -0.04% 1.08% 47.09 36.02 3,770 187.00 187.00 185.00 97.51 2.49
2025-06-24 187.03 5.76% 3.79% 39.69 337.88 22,861 182.00 188.89 182.00 73.01 26.99
2025-06-23 176.84 -4.01% 5.14% 7.88 36.18 63,864 183.00 184.00 175.00 20.45 79.55
2025-06-20 184.23 -0.44% 2.42% 11.89 317.50 31,671 184.97 188.45 184.00 5.17 94.83
2025-06-19 185.04 -2.08% 3.39% 11.94 50.96 81,688 189.97 190.97 184.70 5.42 94.58
2025-06-18 188.97 -0.60% 2.08% 19.68 319.12 12,803 191.00 191.97 188.05 23.47 76.53
2025-06-17 190.12 0.60% 3.18% 20.71 58.82 19,642 189.00 193.97 188.00 35.51 64.49
2025-06-16 188.99 0.30% 1.32% 8.88 321.42 15,609 189.97 189.97 187.50 60.32 39.68
2025-06-13 188.42 -2.48% 2.67% 28.93 56.56 38,869 192.00 192.00 187.00 28.40 71.60
2025-06-12 193.21 -0.92% 3.09% 37.87 320.28 49,270 196.90 196.90 191.00 37.46 62.54
2025-06-11 195.00 -0.07% 2.05% 71.46 66.14 36,025 196.97 197.97 194.00 25.19 74.81
2025-06-10 195.13 -0.38% 2.06% 60.19 323.86 16,051 196.97 198.00 194.00 28.25 71.75
2025-06-05 195.88 0.21% 0.92% 57.01 66.40 23,940 195.97 197.00 195.21 37.43 62.57
2025-06-04 195.47 -0.32% 1.97% 50.53 325.36 19,970 195.97 198.85 195.00 12.21 87.79
2025-06-03 196.09 -0.99% 3.56% 46.71 65.58 39,649 199.00 201.98 195.03 15.25 84.75
2025-06-02 198.06 1.89% 6.68% 53.26 326.60 200,101 194.98 208.00 194.98 23.66 76.34
2025-05-30 194.38 -0.74% 1.52% 41.53 69.52 18,590 196.97 196.97 194.03 11.90 88.10
2025-05-29 195.83 4.39% 6.43% 48.87 319.24 66,942 189.99 198.00 186.04 81.86 18.14
2025-05-27 187.60 -1.76% 2.66% 15.81 72.42 20,510 191.97 191.97 187.00 12.07 87.93
2025-05-26 190.96 -0.98% 3.12% 60.74 302.78 22,898 193.03 194.90 189.00 33.22 66.78
2025-05-23 192.85 -1.21% 2.55% 69.79 79.14 39,034 196.90 197.00 192.10 15.31 84.69
2025-05-22 195.22 -1.29% 2.03% 69.25 306.56 31,471 198.95 198.95 195.00 5.57 94.43
2025-05-21 197.77 0.68% 3.65% 81.82 83.88 51,934 195.00 199.00 192.00 82.43 17.57
2025-05-20 196.44 -0.93% 2.05% 83.07 311.66 15,104 197.97 197.97 194.00 61.46 38.54
2025-05-19 198.28 0.98% 2.51% 65.34 81.22 57,394 197.98 200.00 195.11 64.83 35.17
2025-05-16 196.36 -2.63% 8.71% 56.50 315.34 345,606 206.00 211.98 195.00 8.01 91.99
2025-05-15 201.66 10.00% 10.74% 56.73 77.38 388,843 186.80 201.66 182.10 100.00 0.00
2025-05-14 183.33 3.55% 6.99% 45.05 325.94 76,357 179.95 189.00 176.65 54.09 45.91
2025-05-13 177.05 -1.49% 5.14% 45.36 40.72 41,172 180.00 184.00 175.01 22.69 77.31
2025-05-12 179.73 10.00% 4.43% 41.80 313.38 66,369 178.99 179.73 172.10 100.00 0.00
2025-05-09 163.39 3.35% 13.79% 28.06 46.08 59,280 158.00 165.00 145.00 91.95 8.05
2025-05-08 158.09 -10.00% 18.28% 17.14 280.70 58,694 179.98 186.99 158.09 0.00 100.00
2025-05-07 175.66 -5.42% 9.53% 31.15 35.48 35,721 168.00 184.01 168.00 47.85 52.15
2025-05-06 185.72 -2.60% 4.02% 30.81 315.84 19,417 190.00 192.44 185.00 9.68 90.32
2025-05-05 190.68 0.53% 6.47% 31.05 55.60 36,689 191.98 195.90 184.00 56.13 43.87
2025-05-02 189.68 3.63% 5.99% 32.65 325.76 51,021 183.03 194.00 183.03 60.62 39.38
2025-04-30 183.04 -4.27% 6.10% 26.65 53.60 34,909 190.98 190.98 180.00 27.69 72.31
2025-04-29 191.21 1.57% 8.87% 27.16 312.48 43,958 202.50 202.50 186.00 31.58 68.42
2025-04-28 188.25 -5.28% 10.93% 22.45 69.94 65,956 200.00 202.00 182.10 30.90 69.10
2025-04-25 198.75 2.39% 3.86% 30.16 306.56 48,276 194.50 202.00 194.50 56.67 43.33
2025-04-24 194.11 -5.18% 6.19% 17.06 90.94 77,940 203.90 203.90 192.02 17.59 82.41
2025-04-23 204.71 -2.19% 6.00% 57.75 297.28 63,660 210.00 212.00 200.00 39.25 60.75
2025-04-22 209.29 1.05% 2.40% 60.63 112.14 143,506 209.94 213.00 208.00 25.80 74.20
2025-04-21 207.12 1.24% 5.86% 61.07 306.44 139,870 205.01 214.00 202.16 41.89 58.11
2025-04-18 204.59 -3.45% 5.45% 43.90 107.80 119,692 209.10 213.00 202.00 23.55 76.45
2025-04-17 211.89 0.10% 3.74% 64.82 301.38 109,342 213.80 218.90 211.00 11.27 88.73
2025-04-16 211.68 0.08% 3.32% 50.12 122.40 93,464 213.98 216.98 210.00 24.07 75.93
2025-04-15 211.52 -1.01% 2.76% 47.29 300.96 56,525 213.68 215.90 210.11 24.35 75.65
2025-04-14 213.68 7.08% 8.26% 50.44 122.08 178,437 199.56 215.99 199.51 85.98 14.02
2025-04-11 199.56 -1.48% 2.53% 32.53 305.28 31,841 203.00 203.00 198.00 31.20 68.80
2025-04-10 202.56 1.26% 1.98% 38.55 93.84 34,912 204.51 205.00 201.02 38.69 61.31