CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 125.14 10.00% 10.25% 96.25 161.54 4,125,672 113.60 125.14 113.51 100.00 0.00
2026-04-09 113.76 1.05% 6.76% 94.52 88.74 866,290 112.00 114.78 107.51 85.97 14.03
2026-04-08 112.58 9.79% 3.95% 80.35 138.78 2,869,250 112.70 112.79 108.50 95.10 4.90
2026-04-07 102.54 0.33% 2.97% 53.67 86.38 81,819 100.51 103.50 100.51 67.89 32.11
2026-04-06 102.20 1.06% 5.53% 41.03 118.70 640,627 101.00 105.00 99.50 49.09 50.91
2026-04-03 101.13 -0.08% 6.77% 47.15 85.70 680,375 98.01 104.62 97.99 47.36 52.64
2026-04-02 101.21 -1.00% 9.67% 46.75 116.56 282,005 99.99 101.99 93.00 91.32 8.68
2026-04-01 102.23 4.27% 4.29% 45.54 85.86 620,281 99.90 103.46 99.20 71.13 28.87
2026-03-31 98.04 2.24% 6.35% 37.79 118.60 592,258 96.50 100.50 94.50 59.00 41.00
2026-03-30 95.89 -3.28% 7.85% 28.88 77.48 420,526 99.24 99.24 92.02 53.60 46.40
2026-03-27 99.14 -2.31% 3.85% 33.03 114.30 302,953 100.10 102.35 98.56 15.30 84.70
2026-03-26 101.48 -3.76% 5.50% 32.45 83.98 359,347 105.50 105.50 100.00 26.91 73.09
2026-03-25 105.44 3.09% 3.74% 61.09 118.98 1,655,138 102.56 106.40 102.56 75.00 25.00
2026-03-24 102.28 -0.24% 4.92% 62.47 91.90 199,065 105.80 106.50 101.51 15.43 84.57
2026-03-19 102.53 -1.50% 2.93% 76.81 112.66 74,721 103.96 103.96 101.00 51.69 48.31
2026-03-18 104.09 1.55% 4.30% 60.81 92.40 262,321 103.45 105.38 101.04 70.28 29.72
2026-03-17 102.50 -0.33% 2.97% 55.58 115.78 197,473 103.00 104.00 101.00 50.00 50.00
2026-03-16 102.84 -1.13% 4.21% 61.28 89.22 336,848 102.00 105.25 101.00 43.29 56.71
2026-03-13 104.02 -2.44% 3.49% 64.52 116.46 439,483 104.00 105.79 102.22 50.42 49.58
2026-03-12 106.62 4.47% 9.59% 64.65 91.58 1,198,516 101.90 108.49 99.00 80.30 19.70
2026-03-11 102.06 3.78% 5.95% 43.60 121.66 432,720 99.99 102.90 97.12 85.47 14.53
2026-03-10 98.34 10.00% 6.31% 35.47 82.46 609,112 92.50 98.34 92.50 100.00 0.00
2026-03-09 89.40 -8.21% 8.36% 22.89 114.22 788,919 94.99 94.99 87.66 23.74 76.26
2026-03-06 97.40 -1.66% 4.74% 27.22 64.58 154,088 99.10 99.50 95.00 53.33 46.67
2026-03-05 99.04 4.23% 5.24% 29.57 130.22 339,561 95.05 100.00 95.02 80.72 19.28
2026-03-04 95.02 1.09% 5.21% 13.60 67.86 304,249 94.10 97.00 92.20 58.75 41.25
2026-03-03 94.00 -2.62% 5.38% 10.08 122.18 782,591 96.00 96.00 91.10 59.18 40.82
2026-03-02 96.53 -10.00% 3.39% 8.73 65.82 469,363 97.10 99.80 96.53 0.00 100.00
2026-02-27 107.26 -2.30% 2.93% 19.88 127.24 278,252 108.10 110.00 106.87 12.46 87.54
2026-02-26 109.79 2.34% 4.23% 18.36 87.28 266,596 108.00 109.99 105.53 95.52 4.48
2026-02-25 107.28 -2.51% 4.23% 8.15 132.30 343,590 110.50 111.00 106.50 17.33 82.67
2026-02-24 110.04 0.22% 5.07% 8.77 82.26 398,325 109.45 111.48 106.10 73.23 26.77
2026-02-23 109.80 -4.70% 5.99% 25.61 137.82 342,587 115.00 115.00 108.50 20.00 80.00
2026-02-20 115.21 -0.50% 7.17% 30.01 81.78 279,758 116.10 118.00 110.11 64.64 35.36
2026-02-19 115.79 -5.50% 10.81% 31.73 148.64 495,169 122.50 123.00 111.00 39.92 60.08
2026-02-18 122.53 1.42% 2.92% 45.51 82.94 651,388 120.80 123.50 120.00 72.29 27.71
2026-02-17 120.81 -3.50% 9.89% 35.72 162.12 970,588 125.50 126.50 115.11 50.04 49.96
2026-02-16 125.19 -1.74% 5.04% 39.81 79.50 2,614,970 127.45 130.89 124.61 9.24 90.76
2026-02-13 127.41 -0.83% 3.42% 59.87 170.88 1,578,092 129.00 130.82 126.50 21.06 78.94
2026-02-12 128.47 4.30% 7.36% 66.08 83.94 2,746,602 123.17 131.00 122.02 71.83 28.17
2026-02-11 123.17 -1.12% 2.03% 51.49 173.00 221,701 125.02 125.02 122.53 25.70 74.30
2026-02-10 124.56 0.26% 1.60% 41.45 73.34 182,639 125.99 125.99 124.00 28.14 71.86
2026-02-09 124.24 0.18% 1.49% 38.15 175.78 153,259 124.02 124.95 123.12 61.20 38.80
2026-02-06 124.02 -1.16% 2.24% 36.82 72.70 290,379 125.76 125.76 123.01 36.73 63.27
2026-02-04 125.48 -2.11% 2.51% 37.94 175.34 492,881 127.90 128.20 125.06 13.38 86.62
2026-02-03 128.18 3.24% 6.19% 44.58 75.62 3,158,743 124.31 132.00 124.31 50.33 49.67
2026-02-02 124.16 0.77% 1.49% 21.58 180.74 223,105 124.88 124.88 123.05 60.66 39.34
2026-01-30 123.21 0.31% 2.87% 10.17 67.58 655,748 124.00 125.50 122.00 34.57 65.43
2026-01-29 122.83 -3.28% 4.10% 16.54 178.84 584,332 126.31 127.00 122.00 16.60 83.40
2026-01-28 126.99 -0.56% 1.88% 36.89 66.82 190,536 127.80 128.39 126.02 40.93 59.07
2026-01-27 127.70 -0.12% 1.01% 52.38 187.16 89,173 128.13 128.50 127.21 37.98 62.02
2026-01-26 127.85 -0.80% 1.97% 27.26 68.24 228,966 129.05 129.50 127.00 34.00 66.00
2026-01-23 128.88 -0.46% 1.85% 32.31 187.46 214,925 130.49 130.49 128.12 32.07 67.93
2026-01-22 129.48 0.39% 1.06% 33.71 70.30 142,811 129.00 129.96 128.60 64.71 35.29
2026-01-21 128.98 -0.86% 1.98% 39.79 188.66 264,692 130.58 131.30 128.75 9.02 90.98
2026-01-20 130.10 0.81% 0.93% 42.37 69.30 355,373 129.16 130.20 129.00 91.67 8.33
2026-01-19 129.06 0.44% 1.95% 29.46 190.90 516,825 128.80 131.00 128.50 22.40 77.60
2026-01-16 128.49 0.85% 1.36% 40.10 67.22 472,892 128.00 129.74 128.00 28.16 71.84
2026-01-15 127.41 -4.33% 5.12% 33.62 189.76 1,852,381 133.10 133.50 127.00 6.31 93.69
2026-01-14 133.17 0.29% 2.20% 48.55 65.06 1,434,942 134.90 134.90 132.00 40.34 59.66
2026-01-13 132.79 -0.11% 1.35% 41.72 201.28 383,952 133.49 133.50 131.72 60.11 39.89
2026-01-12 132.93 1.20% 2.65% 41.48 64.30 900,565 130.78 134.00 130.54 69.07 30.93
2026-01-09 131.36 -0.31% 1.91% 53.30 201.56 434,797 132.01 133.50 131.00 14.40 85.60
2026-01-08 131.77 -1.72% 3.44% 59.99 61.16 433,927 134.08 135.50 131.00 17.11 82.89
2026-01-07 134.08 2.09% 3.22% 65.28 202.38 1,976,747 131.35 135.27 131.05 71.80 28.20
2026-01-06 131.34 -0.48% 2.12% 53.38 65.78 934,165 132.50 132.98 130.22 40.58 59.42
2026-01-05 131.98 -1.10% 2.84% 49.15 196.90 719,087 133.90 134.77 131.05 25.00 75.00
2026-01-02 133.45 -0.78% 3.39% 57.28 67.06 1,064,567 134.74 136.50 132.02 31.92 68.08
2026-01-01 134.50 -0.15% 2.80% 52.81 199.84 1,259,914 135.00 137.75 134.00 13.33 86.67
2025-12-31 134.70 3.22% 3.60% 41.92 69.16 2,455,892 130.80 135.20 130.50 89.36 10.64
2025-12-30 130.50 1.21% 1.47% 22.99 200.24 608,394 129.00 130.70 128.81 89.42 10.58
2025-12-29 128.94 -0.89% 1.81% 33.33 60.76 413,621 130.50 130.99 128.66 12.02 87.98
2025-12-26 130.10 -0.39% 2.23% 31.03 197.12 413,555 131.10 131.90 129.02 37.50 62.50
2025-12-24 130.61 -1.19% 2.30% 44.49 63.08 632,553 132.99 132.99 130.00 20.40 79.60
2025-12-23 132.18 0.20% 1.29% 57.33 198.14 173,187 133.00 133.00 131.30 51.76 48.24
2025-12-22 131.92 -1.45% 2.86% 54.59 66.22 550,464 135.05 135.50 131.73 5.04 94.96
2025-12-19 133.86 -2.31% 3.66% 60.14 197.62 584,443 138.39 138.39 133.50 7.36 92.64
2025-12-18 137.02 0.49% 2.41% 75.77 70.10 1,479,855 138.51 140.00 136.70 9.70 90.30
2025-12-17 136.35 2.43% 3.19% 76.03 203.94 2,734,096 133.50 137.25 133.01 78.77 21.23
2025-12-16 133.11 -1.55% 3.63% 70.08 68.76 1,045,778 135.45 137.48 132.66 9.34 90.66
2025-12-15 135.20 2.15% 4.19% 85.09 197.46 2,007,631 132.99 136.50 131.01 76.32 23.68
2025-12-12 132.35 2.04% 2.34% 66.77 72.94 565,434 129.90 132.94 129.90 80.59 19.41
2025-12-11 129.71 -0.48% 1.31% 32.88 191.76 271,395 130.50 130.75 129.06 38.46 61.54
2025-12-10 130.34 -0.27% 1.38% 50.00 67.66 239,823 131.00 131.80 130.00 18.89 81.11
2025-12-09 130.69 0.15% 1.45% 61.93 193.02 302,004 131.11 131.89 130.00 36.51 63.49
2025-12-08 130.49 0.62% 3.11% 75.25 68.36 582,156 129.02 132.75 128.75 43.50 56.50
2025-12-05 129.68 0.53% 1.90% 66.60 192.62 171,162 129.99 130.94 128.50 48.36 51.64
2025-12-04 128.99 -0.22% 1.90% 60.64 66.74 296,752 129.88 130.66 128.22 31.56 68.44
2025-12-03 129.27 -0.69% 3.63% 63.87 191.24 736,937 130.90 133.50 128.82 9.62 90.38
2025-12-02 130.17 -1.00% 1.92% 54.60 67.30 187,018 132.00 132.50 130.01 6.43 93.57
2025-12-01 131.48 0.87% 2.13% 58.18 193.04 544,679 130.50 132.26 129.50 71.74 28.26
2025-11-28 130.34 0.94% 3.35% 55.97 69.92 1,866,795 129.12 133.00 128.69 38.28 61.72
2025-11-27 129.13 2.97% 4.36% 47.24 190.76 1,237,419 126.00 130.45 125.00 75.78 24.22
2025-11-26 125.41 -0.71% 1.81% 15.26 67.50 246,464 126.00 126.70 124.45 42.67 57.33
2025-11-25 126.31 -0.43% 3.02% 33.14 183.32 303,799 127.00 128.88 125.10 32.01 67.99
2025-11-24 126.86 0.32% 1.82% 39.82 69.30 172,327 127.00 127.88 125.60 55.26 44.74
2025-11-21 126.46 -2.03% 3.23% 30.68 184.42 370,801 129.02 129.90 125.84 15.27 84.73
2025-11-20 129.08 -0.45% 1.79% 19.70 68.50 201,503 131.00 131.00 128.70 16.52 83.48
2025-11-19 129.66 0.45% 1.16% 26.04 189.66 179,879 129.90 131.00 129.50 10.67 89.33
2025-11-18 129.08 -0.46% 2.32% 27.85 69.66 371,538 130.25 131.89 128.90 6.02 93.98
2025-11-17 129.68 -0.15% 1.39% 29.15 188.50 224,714 130.00 130.99 129.20 26.82 73.18
2025-11-14 129.87 0.99% 1.28% 32.38 70.86 151,237 129.99 130.40 128.75 67.88 32.12
2025-11-13 128.60 0.30% 1.85% 21.07 188.88 258,382 129.05 129.80 127.44 49.15 50.85
2025-11-12 128.21 -0.83% 2.60% 33.64 68.32 412,198 129.35 131.31 127.98 6.91 93.09
2025-11-11 129.28 -4.92% 5.35% 35.65 188.10 704,282 135.89 135.89 128.99 4.20 95.80
2025-11-10 135.97 0.57% 1.70% 43.29 70.46 686,088 135.99 137.50 135.20 33.48 66.52
2025-11-07 135.20 0.65% 3.07% 31.55 201.48 890,912 135.79 138.87 134.73 11.35 88.65
2025-11-06 134.33 -0.05% 1.49% 23.40 68.92 77,995 134.00 135.99 134.00 16.58 83.42
2025-11-05 134.40 0.34% 2.99% 26.07 199.74 545,944 133.02 137.00 133.02 34.67 65.33
2025-11-04 133.95 -1.08% 1.87% 19.81 69.06 290,570 135.95 135.99 133.50 18.07 81.93
2025-11-03 135.41 1.97% 2.64% 17.50 198.84 1,357,612 133.00 135.75 132.26 90.26 9.74
2025-10-31 132.79 -0.21% 4.55% 11.61 71.98 1,240,701 134.10 136.49 130.55 37.71 62.29
2025-10-30 133.07 -3.17% 6.92% 20.10 193.60 518,957 138.50 139.10 130.10 33.00 67.00
2025-10-29 137.43 -1.70% 3.48% 22.31 72.54 385,486 140.00 140.95 136.21 25.74 74.26
2025-10-28 139.81 -1.06% 3.18% 22.02 202.32 352,019 141.00 142.97 138.56 28.34 71.66
2025-10-27 141.31 0.32% 1.78% 42.34 77.30 410,553 141.00 142.49 140.00 52.61 47.39
2025-10-24 140.86 -1.71% 3.13% 51.14 205.32 404,309 143.08 144.48 140.10 17.35 82.65
2025-10-23 143.31 -2.38% 4.06% 47.90 76.40 811,352 147.00 148.34 142.55 13.13 86.87
2025-10-22 146.81 1.00% 4.06% 52.45 210.22 1,920,621 146.00 150.89 145.00 30.73 69.27
2025-10-21 145.36 1.16% 1.94% 47.55 83.40 632,458 146.30 146.79 144.00 48.75 51.25
2025-10-17 143.69 -1.78% 2.81% 41.74 207.32 445,841 146.29 147.02 143.00 17.16 82.84
2025-10-16 146.29 -1.74% 3.91% 48.76 80.06 1,703,288 150.50 151.35 145.65 11.23 88.77
2025-10-15 148.88 3.20% 4.29% 48.34 212.52 3,640,837 145.88 151.80 145.55 53.28 46.72
2025-10-14 144.27 2.80% 3.54% 31.05 85.24 716,121 141.10 146.10 141.10 63.40 36.60
2025-10-13 140.34 -2.76% 3.01% 3.26 203.30 471,159 143.00 143.95 139.75 14.05 85.95
2025-10-10 144.33 -0.95% 1.42% 4.50 77.38 553,685 145.00 145.79 143.75 28.43 71.57
2025-10-09 145.72 -0.47% 2.35% 13.11 211.28 434,836 147.00 148.00 144.60 32.94 67.06
2025-10-08 146.41 -0.45% 3.73% 28.91 80.16 726,695 147.48 148.49 143.15 61.05 38.95
2025-10-07 147.07 0.22% 2.74% 26.46 212.66 610,056 146.00 150.00 146.00 26.75 73.25
2025-10-06 146.74 -1.84% 3.45% 15.90 81.48 1,007,275 149.10 150.00 145.00 34.80 65.20
2025-10-03 149.49 0.01% 1.60% 15.11 212.00 935,482 150.50 151.50 149.11 15.90 84.10
2025-10-02 149.48 -0.41% 1.57% 49.62 86.98 583,304 150.09 151.35 149.01 20.09 79.91
2025-10-01 150.09 -0.74% 1.85% 44.29 211.98 902,436 151.74 151.98 149.22 31.52 68.48
2025-09-30 151.21 0.36% 2.11% 38.84 88.20 1,471,374 151.48 154.20 151.01 6.27 93.73
2025-09-29 150.67 0.81% 2.44% 44.52 214.22 1,114,071 150.00 153.00 149.35 36.16 63.84
2025-09-26 149.46 -0.88% 2.95% 46.57 87.12 1,572,444 150.00 153.40 149.00 10.45 89.55
2025-09-25 150.79 -2.27% 2.73% 48.41 211.80 990,721 154.00 154.00 149.91 21.52 78.48
2025-09-24 154.29 -2.11% 2.60% 57.41 89.78 1,632,233 157.00 158.00 154.00 7.25 92.75
2025-09-23 157.62 5.34% 5.77% 72.63 218.80 8,261,855 164.20 164.59 155.61 22.38 77.62
2025-09-22 149.63 -1.95% 2.65% 58.56 96.44 1,594,980 152.95 152.95 149.00 15.95 84.05
2025-09-19 152.60 -2.68% 4.88% 72.64 202.82 2,065,860 157.90 158.69 151.31 17.48 82.52
2025-09-18 156.81 2.02% 3.63% 88.18 102.38 4,565,436 154.99 159.69 154.10 48.48 51.52
2025-09-17 153.70 1.50% 4.53% 76.48 211.24 3,988,158 152.11 156.80 150.00 54.41 45.59
2025-09-16 151.43 -0.16% 1.93% 68.18 96.16 2,076,924 151.99 152.90 150.00 49.31 50.69
2025-09-15 151.67 0.74% 2.32% 76.52 206.70 3,753,903 151.79 154.50 151.00 19.14 80.86
2025-09-12 150.55 3.58% 6.83% 75.91 96.64 5,819,729 146.89 154.90 145.00 56.06 43.94
2025-09-11 145.35 -0.59% 2.88% 67.95 204.46 1,618,484 146.31 148.77 144.60 17.99 82.01
2025-09-10 146.21 1.67% 2.51% 75.06 86.24 1,393,005 144.00 146.80 143.20 83.61 16.39
2025-09-09 143.81 -0.55% 1.32% 68.93 206.18 430,324 144.26 145.50 143.61 10.58 89.42
2025-09-08 144.60 -1.02% 2.01% 71.24 81.44 673,103 146.89 147.00 144.10 17.24 82.76
2025-09-05 146.09 -0.47% 3.45% 61.88 207.76 2,620,137 150.00 150.00 145.00 21.80 78.20
2025-09-04 146.78 2.63% 3.14% 66.50 84.42 2,178,680 143.01 147.50 143.01 83.96 16.04
2025-09-03 143.02 0.50% 1.49% 45.64 209.14 733,553 142.88 144.72 142.60 19.81 80.19
2025-09-02 142.31 0.89% 1.68% 38.54 76.90 907,804 142.00 143.88 141.50 34.03 65.97
2025-09-01 141.06 0.58% 1.64% 14.81 207.72 619,820 140.98 142.30 140.00 46.09 53.91
2025-08-29 140.24 0.04% 1.05% 2.36 74.40 498,390 140.05 141.30 139.83 27.89 72.11
2025-08-28 140.19 -0.34% 1.49% 1.20 206.08 535,673 141.40 141.98 139.90 13.94 86.06
2025-08-27 140.67 -2.01% 2.86% 1.06 74.30 581,215 143.11 144.00 140.00 16.75 83.25
2025-08-26 143.56 0.07% 1.33% 48.26 207.04 315,022 144.12 145.00 143.10 24.21 75.79
2025-08-25 143.46 -0.08% 1.36% 51.73 80.08 625,228 143.58 144.44 142.50 49.48 50.52
2025-08-22 143.58 -0.03% 1.21% 55.58 206.84 357,843 144.00 144.99 143.26 18.50 81.50
2025-08-21 143.63 -1.40% 3.34% 55.00 80.32 935,223 146.79 147.77 143.00 13.21 86.79
2025-08-20 145.67 -0.42% 2.13% 57.11 206.94 706,204 146.26 148.25 145.16 16.50 83.50
2025-08-19 146.29 -1.37% 2.64% 62.77 84.40 969,328 148.29 149.34 145.50 20.57 79.43
2025-08-18 148.32 -1.03% 2.98% 67.58 208.18 1,862,365 151.30 151.90 147.50 18.64 81.36
2025-08-15 149.87 4.08% 4.64% 78.66 88.46 3,854,571 145.00 151.00 144.30 83.13 16.87
2025-08-13 143.99 0.69% 2.70% 60.06 211.28 1,818,514 144.20 147.00 143.13 22.22 77.78
2025-08-12 143.00 0.70% 2.25% 35.48 76.70 1,575,648 143.25 145.24 142.05 29.78 70.22
2025-08-11 142.00 -0.14% 1.17% 55.14 209.30 226,074 142.20 142.95 141.30 42.42 57.58
2025-08-08 142.20 -1.05% 2.39% 57.51 74.70 570,741 144.88 144.88 141.50 20.71 79.29
2025-08-07 143.71 0.74% 3.46% 66.20 209.70 2,614,504 142.52 147.45 142.52 24.14 75.86
2025-08-06 142.66 -0.71% 1.54% 46.28 77.72 538,043 143.98 144.70 142.50 7.27 92.73
2025-08-05 143.68 0.80% 2.71% 47.00 207.60 2,076,863 143.75 146.88 143.00 17.53 82.47
2025-08-04 142.54 -0.04% 1.74% 41.99 79.76 876,064 142.10 144.00 141.54 40.65 59.35
2025-08-01 142.59 -2.07% 3.35% 41.60 205.32 889,684 146.00 146.40 141.65 19.79 80.21
2025-07-31 145.61 3.51% 4.22% 59.83 79.86 2,490,520 141.05 147.00 141.05 76.64 23.36
2025-07-30 140.67 0.32% 2.86% 27.72 211.36 913,233 140.51 144.00 140.00 16.75 83.25
2025-07-29 140.22 0.31% 2.57% 15.34 69.98 949,405 141.00 143.60 140.00 6.11 93.89
2025-07-28 139.79 -2.78% 4.65% 27.74 210.46 779,267 145.99 145.99 139.50 4.47 95.53
2025-07-25 143.78 -0.55% 1.39% 47.97 69.12 358,327 144.65 145.50 143.50 14.00 86.00
2025-07-24 144.57 -0.13% 2.52% 33.82 218.44 1,266,731 146.00 147.77 144.14 11.85 88.15
2025-07-23 144.76 -0.12% 1.34% 32.34 70.70 315,906 146.10 146.40 144.46 15.46 84.54
2025-07-22 144.94 1.29% 2.79% 30.02 218.82 1,190,840 143.20 147.19 143.20 43.61 56.39
2025-07-21 143.09 -1.36% 3.31% 23.11 71.06 1,589,042 145.00 145.25 140.60 53.55 46.45
2025-07-18 145.06 -3.63% 5.06% 22.42 215.12 1,177,403 151.00 151.69 144.39 9.18 90.82
2025-07-17 150.52 2.02% 3.89% 25.06 75.00 3,481,002 149.00 153.75 148.00 43.83 56.17
2025-07-16 147.54 2.14% 3.78% 26.76 226.04 1,526,053 143.25 148.40 143.00 84.07 15.93
2025-07-15 144.45 -5.06% 6.64% 22.07 69.04 2,355,679 152.50 152.50 143.00 15.26 84.74
2025-07-14 152.15 -0.82% 2.40% 27.02 219.86 1,226,222 154.10 155.50 151.85 8.22 91.78
2025-07-11 153.41 -1.33% 3.91% 61.04 84.44 1,532,056 155.30 157.01 151.10 39.09 60.91
2025-07-10 155.48 -1.11% 3.30% 75.81 222.38 2,042,567 157.40 159.60 154.50 19.22 80.78
2025-07-09 157.22 -1.74% 3.13% 79.51 88.58 1,413,967 161.92 161.92 157.00 4.47 95.53
2025-07-08 160.00 -1.60% 4.18% 85.46 225.86 3,682,622 163.61 165.64 159.00 15.06 84.94
2025-07-07 162.60 2.23% 4.97% 90.59 94.14 4,801,994 160.51 163.97 156.20 82.37 17.63
2025-07-04 159.06 1.02% 4.38% 90.01 231.06 3,171,889 156.46 160.98 154.23 71.56 28.44
2025-07-03 157.46 -2.13% 8.70% 92.12 87.06 6,860,131 165.02 168.60 155.10 17.48 82.52
2025-07-02 160.89 10.00% 7.26% 82.74 227.86 6,998,631 150.00 160.89 150.00 100.00 0.00
2025-07-01 146.26 10.00% 9.89% 73.49 93.92 4,633,608 133.91 146.26 133.10 100.00 0.00
2025-06-30 132.96 0.85% 2.37% 54.78 198.60 921,219 132.02 134.10 131.00 63.23 36.77
2025-06-27 131.84 0.95% 2.64% 50.07 67.32 1,078,726 130.60 133.95 130.50 38.84 61.16
2025-06-26 130.60 -0.19% 2.00% 47.50 196.36 1,000,161 131.40 132.70 130.10 19.23 80.77
2025-06-25 130.85 0.98% 1.54% 48.49 64.84 473,414 130.00 132.00 130.00 42.50 57.50
2025-06-24 129.58 9.69% 5.64% 40.62 196.86 782,985 125.99 129.94 123.00 94.81 5.19
2025-06-23 118.13 -6.87% 8.15% 1.42 62.30 657,969 125.00 126.00 116.50 17.16 82.84
2025-06-20 126.85 -0.99% 4.46% 16.14 173.96 283,843 127.80 130.70 125.12 31.00 69.00
2025-06-19 128.12 -1.70% 3.86% 16.00 79.74 344,556 130.50 132.00 127.09 20.98 79.02
2025-06-18 130.33 -1.12% 2.08% 28.99 176.50 530,462 130.00 131.94 129.25 40.15 59.85
2025-06-17 131.80 -0.11% 1.84% 38.54 84.16 419,932 133.23 133.61 131.20 24.90 75.10
2025-06-16 131.94 0.21% 3.36% 41.34 179.44 378,084 131.00 133.33 129.00 67.90 32.10
2025-06-13 131.66 -2.47% 2.29% 36.73 84.44 645,634 134.00 134.00 131.00 22.00 78.00
2025-06-12 135.00 -1.62% 3.17% 39.71 178.88 859,502 138.00 138.30 134.05 22.35 77.65
2025-06-11 137.22 1.31% 2.58% 56.90 91.12 778,573 137.00 139.00 135.51 49.00 51.00
2025-06-10 135.45 -1.01% 2.22% 44.47 183.32 513,422 137.83 138.00 135.00 15.00 85.00
2025-06-05 136.83 1.06% 3.19% 42.83 87.58 1,386,179 135.85 139.30 135.00 42.56 57.44
2025-06-04 135.39 0.71% 1.84% 31.79 186.08 449,738 135.29 137.00 134.53 34.82 65.18
2025-06-03 134.44 0.34% 1.35% 19.76 84.70 270,139 134.95 135.40 133.60 46.67 53.33
2025-06-02 133.99 -0.74% 2.46% 29.71 184.18 393,016 135.50 136.78 133.50 14.94 85.06
2025-05-30 134.99 -1.75% 2.99% 33.65 83.80 1,271,773 138.00 138.01 134.00 24.69 75.31
2025-05-29 137.39 1.25% 1.47% 36.67 186.18 568,476 136.98 138.99 136.98 20.40 79.60
2025-05-27 135.69 -0.65% 1.76% 18.78 88.60 427,747 136.00 137.48 135.10 24.79 75.21
2025-05-26 136.58 -1.28% 1.76% 48.67 182.78 286,232 138.01 138.39 136.00 24.27 75.73
2025-05-23 138.35 -0.42% 2.06% 61.70 90.38 366,561 140.00 140.95 138.10 8.77 91.23
2025-05-22 138.94 -1.47% 3.27% 72.82 186.32 1,071,330 141.50 142.51 138.00 20.84 79.16
2025-05-21 141.02 1.43% 2.85% 87.04 91.56 1,362,760 139.04 142.45 138.50 63.80 36.20
2025-05-20 139.03 0.17% 2.55% 87.07 190.48 709,614 138.80 140.50 137.00 58.00 42.00
2025-05-19 138.80 -1.03% 3.26% 62.65 87.58 963,581 141.50 141.98 137.50 29.02 70.98
2025-05-16 140.24 -1.98% 4.18% 55.65 190.02 1,675,275 144.80 145.85 140.00 4.10 95.90
2025-05-15 143.07 4.41% 4.99% 64.32 90.46 3,996,630 138.00 144.89 138.00 73.59 26.41
2025-05-14 137.03 2.18% 3.67% 60.78 195.68 1,542,386 135.00 137.98 133.10 80.53 19.47
2025-05-13 134.11 4.54% 5.24% 59.50 78.38 1,372,588 130.00 135.00 128.28 86.76 13.24
2025-05-12 128.28 10.00% 1.01% 51.45 189.84 546,904 128.28 128.28 127.00 100.00 0.00
2025-05-09 116.62 1.81% 9.21% 38.07 66.72 976,401 114.00 118.00 108.05 86.13 13.87
2025-05-08 114.55 -10.00% 15.84% 33.41 166.52 1,359,334 129.99 132.70 114.55 0.00 100.00
2025-05-07 127.28 -5.33% 7.16% 46.60 62.58 1,125,028 124.11 133.00 124.11 35.66 64.34
2025-05-06 134.45 5.78% 8.19% 54.91 191.98 2,210,480 127.40 137.40 127.00 71.63 28.37
2025-05-05 127.10 0.80% 2.44% 25.81 76.92 389,562 126.99 127.95 124.90 72.13 27.87
2025-05-02 126.09 1.06% 2.10% 19.59 177.28 456,097 125.50 128.08 125.44 24.62 75.38
2025-04-30 124.77 -1.72% 4.42% 14.20 74.90 630,037 125.50 126.36 121.01 70.28 29.72
2025-04-29 126.96 1.46% 2.74% 16.02 174.64 511,641 125.15 127.50 124.10 84.12 15.88
2025-04-28 125.13 -0.67% 5.58% 2.45 79.28 969,932 127.00 131.45 124.50 9.06 90.94
2025-04-25 125.98 -2.31% 6.33% 1.98 170.98 751,853 129.00 130.90 123.11 36.84 63.16
2025-04-24 128.96 -2.59% 5.39% 2.31 80.98 511,328 129.67 135.00 128.10 12.46 87.54
2025-04-23 132.39 -1.86% 3.96% 37.30 176.94 272,647 135.16 135.25 130.10 44.47 55.53
2025-04-22 134.90 -0.71% 1.90% 39.93 87.84 275,174 135.90 136.99 134.44 18.04 81.96
2025-04-21 135.87 0.23% 2.15% 69.60 181.96 229,564 136.00 137.69 134.79 37.24 62.76
2025-04-18 135.56 -0.35% 2.04% 65.66 89.78 341,480 137.47 137.80 135.05 18.55 81.45
2025-04-17 136.04 -0.80% 2.63% 68.04 181.34 624,397 137.15 138.70 135.15 25.07 74.93
2025-04-16 137.14 -2.76% 3.66% 50.12 90.74 864,278 141.00 141.49 136.50 12.83 87.17
2025-04-15 141.03 -0.53% 1.78% 54.68 183.54 942,563 142.78 143.00 140.50 21.20 78.80
2025-04-14 141.78 4.01% 5.04% 56.44 98.52 2,341,148 136.61 142.40 135.57 90.92 9.08
2025-04-11 136.32 -1.08% 2.42% 44.49 185.04 647,240 137.90 138.47 135.20 34.25 65.75
2025-04-10 137.81 9.43% 7.76% 46.37 87.60 2,278,130 130.00 138.52 128.55 92.88 7.12