CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 137.32 -0.38% 4.62% 5.90 8.58 762,656 142.00 142.80 136.50 13.02 86.98
2026-05-18 137.85 -4.48% 5.11% 21.95 266.06 1,450,446 143.80 144.00 137.00 12.14 87.86
2026-05-15 144.32 -1.52% 2.96% 60.75 9.64 1,526,426 146.99 146.99 142.77 36.73 63.27
2026-05-14 146.55 -1.62% 2.37% 66.30 279.00 1,432,219 148.03 149.25 145.80 21.74 78.26
2026-05-13 148.97 -1.47% 2.62% 67.34 14.10 670,408 150.55 151.99 148.11 22.17 77.83
2026-05-12 151.19 -1.57% 3.54% 57.72 283.84 1,231,634 153.60 156.00 150.67 9.76 90.24
2026-05-11 153.60 0.79% 4.33% 55.63 18.54 1,191,949 150.00 155.45 149.00 71.32 28.68
2026-05-08 152.39 -1.94% 2.66% 49.69 288.66 1,430,103 153.20 153.99 150.00 59.90 40.10
2026-05-07 155.41 2.69% 3.14% 51.61 16.12 4,212,501 155.17 156.80 152.03 70.86 29.14
2026-05-06 151.34 10.00% 8.10% 41.74 294.70 4,090,373 140.00 151.34 140.00 100.00 0.00
2026-05-05 137.58 0.56% 2.60% 3.22 7.98 626,591 135.01 138.51 135.00 73.50 26.50
2026-05-04 136.81 -1.41% 7.40% 20.57 267.18 1,800,450 145.00 145.00 135.01 18.02 81.98
2026-04-30 138.77 -4.88% 6.39% 19.20 6.44 2,549,833 143.99 144.00 135.35 39.54 60.46
2026-04-29 145.89 -2.47% 4.72% 35.18 271.10 1,013,748 150.03 151.87 145.03 12.57 87.43
2026-04-28 149.59 -1.99% 2.42% 42.21 20.68 1,318,345 152.00 152.60 149.00 16.39 83.61
2026-04-27 152.62 -1.06% 4.14% 53.28 278.50 2,307,185 155.25 157.25 151.00 25.92 74.08
2026-04-23 154.25 -1.81% 3.54% 68.26 26.74 1,389,795 157.00 157.90 152.50 32.41 67.59
2026-04-22 157.09 -1.81% 3.90% 54.78 281.76 2,049,098 160.55 162.20 156.11 16.09 83.91
2026-04-21 159.98 3.90% 5.45% 66.15 32.42 7,396,970 155.25 162.98 154.55 64.41 35.59
2026-04-20 153.98 -2.56% 6.22% 61.36 287.54 4,665,704 156.00 157.74 148.50 59.31 40.69
2026-04-17 158.02 2.49% 3.05% 77.66 20.42 3,701,752 155.25 159.48 154.76 69.07 30.93
2026-04-16 154.18 0.46% 2.74% 75.17 295.62 1,786,711 155.00 156.50 152.33 44.36 55.64
2026-04-15 153.48 1.63% 5.70% 76.48 12.74 4,371,812 154.10 161.00 152.32 13.36 86.64
2026-04-14 151.02 5.60% 3.44% 75.69 294.22 3,810,791 148.01 152.00 146.95 80.59 19.41
2026-04-13 143.01 -6.79% 6.01% 62.88 7.82 3,386,705 148.00 150.00 141.50 17.76 82.24
2026-04-10 153.42 4.95% 5.82% 89.25 278.20 4,662,201 147.52 154.50 146.00 87.29 12.71
2026-04-09 146.19 0.49% 4.12% 78.67 28.64 4,209,136 144.50 149.00 143.10 52.37 47.63
2026-04-08 145.48 10.00% 1.73% 63.51 263.74 1,726,759 145.48 145.48 143.00 100.00 0.00
2026-04-07 132.25 -0.20% 3.47% 45.43 27.22 2,455,797 130.11 133.75 129.26 66.59 33.41
2026-04-06 132.52 2.39% 7.05% 37.31 237.28 3,221,940 130.00 135.95 127.00 61.68 38.32
2026-04-03 129.43 0.76% 6.20% 42.81 27.76 1,890,527 125.48 132.75 125.00 57.16 42.84
2026-04-02 128.45 -3.18% 3.91% 44.15 231.10 1,462,616 125.00 129.89 125.00 70.55 29.45
2026-04-01 132.67 9.99% 7.87% 44.72 25.80 4,858,151 123.00 132.68 123.00 99.90 0.10
2026-03-31 120.62 -2.94% 6.66% 34.46 239.54 4,297,632 124.98 127.99 120.00 7.76 92.24
2026-03-30 124.28 -6.55% 9.83% 37.59 1.70 2,470,422 132.40 132.40 120.55 31.48 68.52
2026-03-27 132.99 -1.85% 7.35% 40.22 246.86 1,937,165 136.02 137.95 128.51 47.46 52.54
2026-03-26 135.49 -5.57% 5.96% 41.52 19.12 2,381,652 141.00 141.99 134.00 18.65 81.35
2026-03-25 143.48 5.31% 6.62% 44.93 251.86 3,273,317 137.98 145.00 136.00 83.11 16.89
2026-03-24 136.24 1.58% 4.05% 36.03 35.10 711,630 140.01 140.99 135.50 13.48 86.52
2026-03-19 134.12 -2.62% 3.74% 49.96 237.38 1,122,483 136.94 136.94 132.00 42.91 57.09
2026-03-18 137.73 3.42% 3.97% 37.53 30.86 903,258 134.00 138.80 133.50 79.81 20.19
2026-03-17 133.17 -0.22% 7.65% 24.99 244.60 984,674 136.00 139.00 129.12 40.99 59.01
2026-03-16 133.47 -4.50% 7.17% 31.40 21.74 590,584 138.01 141.47 132.00 15.52 84.48
2026-03-13 139.76 -1.01% 2.82% 33.17 245.20 642,736 142.00 142.00 138.11 42.42 57.58
2026-03-12 141.18 -3.71% 4.21% 33.98 34.32 1,095,266 143.94 145.90 140.00 20.00 80.00
2026-03-11 146.62 2.04% 7.91% 27.39 248.04 2,265,107 144.97 150.00 139.00 69.27 30.73
2026-03-10 143.69 7.11% 3.51% 22.99 45.20 1,557,279 140.90 145.85 140.90 56.36 43.64
2026-03-09 134.15 -10.00% 4.36% 30.30 242.18 2,448,050 139.55 140.00 134.15 0.00 100.00
2026-03-06 149.05 -5.74% 8.77% 37.68 26.12 1,356,641 158.51 159.89 147.00 15.90 84.10
2026-03-05 158.12 2.94% 4.23% 45.17 271.98 1,135,970 153.51 160.00 153.51 71.03 28.97
2026-03-04 153.60 -2.17% 5.21% 32.78 44.26 549,198 158.10 158.87 151.00 33.04 66.96
2026-03-03 157.00 -0.13% 6.01% 37.48 262.94 2,087,640 155.00 159.00 149.99 77.80 22.20
2026-03-02 157.20 -10.00% 3.05% 30.15 51.06 2,064,334 157.20 162.00 157.20 0.00 100.00
2026-02-27 174.67 -1.17% 8.47% 47.82 263.34 2,813,408 172.00 179.00 165.03 69.00 31.00
2026-02-26 176.74 9.93% 10.54% 47.87 86.00 3,065,432 160.78 176.86 160.00 99.29 0.71
2026-02-25 160.78 -1.02% 4.30% 18.10 267.48 412,937 163.50 166.00 159.15 23.80 76.20
2026-02-24 162.44 -0.04% 6.29% 28.03 54.08 1,926,486 162.00 167.00 157.11 53.89 46.11
2026-02-23 162.50 -4.62% 9.46% 23.97 270.80 1,436,054 171.00 174.59 159.50 19.88 80.12
2026-02-20 170.37 0.96% 7.37% 29.37 54.20 1,482,024 171.00 173.00 161.12 77.86 22.14
2026-02-19 168.75 -6.43% 8.83% 22.50 286.54 980,276 180.65 180.65 166.00 18.77 81.23
2026-02-18 180.35 2.12% 1.96% 25.81 50.96 1,197,172 178.65 181.49 178.00 67.34 32.66
2026-02-17 176.61 -1.14% 4.21% 12.43 309.74 2,368,836 180.00 181.64 174.31 31.38 68.62
2026-02-16 178.64 -0.58% 6.21% 11.61 43.48 4,434,966 181.00 187.99 177.00 14.92 85.08
2026-02-13 179.68 1.95% 6.40% 11.93 313.80 2,371,823 178.94 183.00 172.00 69.82 30.18
2026-02-12 176.24 -2.96% 7.80% 5.40 45.56 1,862,000 181.75 183.80 170.50 43.16 56.84
2026-02-11 181.61 -0.61% 2.71% 39.81 306.92 1,382,277 183.00 185.40 180.50 22.65 77.35
2026-02-10 182.73 -1.92% 2.90% 32.78 56.30 1,017,626 186.00 187.27 182.00 13.85 86.15
2026-02-09 186.30 -3.87% 5.10% 33.88 309.16 2,206,898 194.81 195.27 185.80 5.28 94.72
2026-02-06 193.81 -1.82% 2.87% 46.01 63.44 1,773,427 197.40 197.40 191.90 34.73 65.27
2026-02-04 197.40 -1.99% 3.36% 52.28 324.18 3,682,560 201.50 203.00 196.40 15.15 84.85
2026-02-03 201.40 -0.12% 2.11% 57.96 70.62 3,364,251 202.49 204.88 200.65 17.73 82.27
2026-02-02 201.64 0.72% 2.53% 58.89 332.18 4,665,417 198.98 203.00 198.00 72.80 27.20
2026-01-30 200.19 6.26% 10.06% 46.63 71.10 6,950,495 189.00 204.50 185.80 76.95 23.05
2026-01-29 188.39 -4.20% 5.35% 13.91 329.28 3,651,500 196.90 197.00 187.00 13.90 86.10
2026-01-28 196.65 -1.14% 2.60% 51.85 47.50 4,785,152 199.01 200.90 195.80 16.67 83.33
2026-01-27 198.91 1.22% 3.97% 59.13 345.80 2,962,475 199.50 200.99 193.31 72.92 27.08
2026-01-26 196.52 0.27% 3.53% 39.06 52.02 2,705,951 196.00 201.89 195.00 22.06 77.94
2026-01-23 195.99 -0.49% 2.76% 35.43 341.02 1,511,853 198.30 198.30 192.98 56.58 43.42
2026-01-22 196.96 0.15% 2.18% 49.90 50.96 1,565,113 197.00 200.48 196.20 17.76 82.24
2026-01-21 196.67 -2.81% 5.10% 62.35 342.96 4,544,771 204.00 205.00 195.05 16.28 83.72
2026-01-20 202.36 -1.31% 2.45% 73.27 50.38 3,256,641 205.49 205.98 201.05 26.57 73.43
2026-01-19 205.05 4.75% 4.25% 72.99 354.34 7,381,037 200.00 208.40 199.90 60.59 39.41
2026-01-16 195.76 0.53% 2.34% 71.19 55.76 3,256,565 195.99 199.50 194.93 18.16 81.84
2026-01-15 194.73 -3.96% 5.56% 69.87 335.76 4,406,223 203.50 204.25 193.50 11.44 88.56
2026-01-14 202.76 -0.96% 3.24% 85.94 53.70 8,435,986 205.00 207.00 200.50 34.77 65.23
2026-01-13 204.72 3.90% 7.37% 84.71 351.82 14,086,199 199.00 206.69 192.50 86.12 13.88
2026-01-12 197.03 6.72% 6.65% 81.97 57.62 14,722,570 190.10 202.75 190.10 54.78 45.22
2026-01-09 184.62 2.40% 4.38% 65.13 336.44 6,203,009 179.00 185.85 178.05 84.23 15.77
2026-01-08 180.29 -1.57% 5.04% 57.71 32.80 5,079,502 184.00 187.00 178.02 25.28 74.72
2026-01-07 183.16 3.57% 4.63% 64.45 327.78 9,138,225 178.59 186.25 178.00 62.55 37.45
2026-01-06 176.84 -0.23% 5.30% 34.55 38.54 6,712,365 179.00 179.00 169.99 76.03 23.97
2026-01-05 177.24 0.69% 3.12% 31.93 315.14 3,790,527 176.78 182.00 176.50 13.45 86.55
2026-01-02 176.02 -1.40% 2.29% 17.84 39.34 1,234,663 178.50 179.00 175.00 25.50 74.50
2026-01-01 178.52 1.10% 2.26% 23.98 312.70 946,321 178.63 181.00 177.00 38.00 62.00
2025-12-31 176.57 -0.91% 2.87% 16.46 44.34 1,311,833 179.00 179.00 174.00 51.40 48.60
2025-12-30 178.20 0.34% 1.75% 17.12 308.80 1,136,213 177.60 179.90 176.80 45.16 54.84
2025-12-29 177.59 -0.58% 1.67% 8.66 47.60 831,498 179.69 180.00 177.05 18.30 81.70
2025-12-26 178.63 -0.88% 1.69% 6.62 307.58 1,449,248 180.22 181.00 178.00 21.00 79.00
2025-12-24 180.22 -0.72% 2.51% 38.03 49.68 1,684,637 179.50 183.49 178.99 27.33 72.67
2025-12-23 181.52 -2.01% 5.38% 57.17 310.76 4,695,139 189.00 189.85 180.15 14.12 85.88
2025-12-22 185.25 0.20% 2.19% 76.86 52.28 3,445,392 186.00 189.00 184.95 7.41 92.59
2025-12-19 184.88 0.46% 3.75% 79.50 318.22 4,985,393 185.49 190.70 183.80 15.65 84.35
2025-12-18 184.03 -0.65% 3.38% 79.83 51.54 4,038,508 185.95 188.98 182.80 19.90 80.10
2025-12-17 185.23 -2.11% 3.79% 82.32 316.52 2,913,683 189.23 191.38 184.40 11.89 88.11
2025-12-16 189.23 -2.77% 7.37% 89.26 53.94 13,628,638 196.00 200.84 187.05 15.81 84.19
2025-12-15 194.63 4.49% 9.47% 100.00 324.52 17,458,789 188.01 196.50 179.50 89.00 11.00
2025-12-12 186.26 5.40% 9.82% 96.18 64.74 16,634,917 178.49 192.20 175.01 65.45 34.55
2025-12-11 176.72 10.00% 9.76% 86.83 307.78 15,957,649 161.99 176.72 161.00 100.00 0.00
2025-12-10 160.65 4.07% 6.79% 79.99 45.66 8,808,130 155.65 164.90 154.41 59.49 40.51
2025-12-09 154.37 1.11% 3.37% 79.57 275.64 2,408,898 153.98 157.25 152.12 43.86 56.14
2025-12-08 152.68 1.20% 2.91% 78.42 33.10 1,741,585 151.26 154.63 150.26 55.38 44.62
2025-12-05 150.87 0.76% 1.82% 78.04 272.26 1,142,059 151.50 152.52 149.80 39.34 60.66
2025-12-04 149.73 0.51% 2.57% 78.25 29.48 1,110,738 150.65 150.80 147.02 71.69 28.31
2025-12-03 148.97 -0.98% 2.62% 72.20 269.98 511,229 151.80 152.50 148.61 9.25 90.75
2025-12-02 150.45 -1.78% 2.67% 72.09 27.96 1,008,359 154.00 154.00 150.00 11.25 88.75
2025-12-01 153.18 3.48% 3.67% 81.21 272.94 3,596,601 149.90 155.00 149.51 66.85 33.15
2025-11-28 148.03 4.11% 4.98% 65.91 33.42 2,676,036 143.00 149.70 142.60 76.48 23.52
2025-11-27 142.18 0.42% 1.76% 35.20 262.64 750,461 143.00 143.50 141.02 46.77 53.23
2025-11-26 141.59 1.05% 3.06% 30.63 21.72 1,337,248 141.00 143.25 139.00 60.94 39.06
2025-11-25 140.12 0.96% 1.92% 35.11 261.46 1,010,879 140.00 140.50 137.85 85.66 14.34
2025-11-24 138.79 -0.95% 2.73% 33.82 18.78 741,816 140.00 141.00 137.25 41.07 58.93
2025-11-21 140.12 -1.07% 3.06% 46.13 258.80 643,273 141.89 143.25 139.00 26.35 73.65
2025-11-20 141.63 -0.34% 2.82% 31.29 21.44 968,425 142.20 144.98 141.00 15.83 84.17
2025-11-19 142.12 -1.01% 2.02% 41.48 261.82 841,464 144.54 144.60 141.73 13.59 86.41
2025-11-18 143.57 -1.01% 2.45% 47.03 22.42 532,613 145.06 146.50 143.00 16.29 83.71
2025-11-17 145.03 -0.07% 3.11% 48.64 264.72 1,206,906 146.00 149.00 144.50 11.78 88.22
2025-11-14 145.13 1.47% 2.08% 38.65 25.34 332,170 144.36 146.00 143.03 70.71 29.29
2025-11-13 143.03 0.80% 1.58% 25.87 264.92 254,710 143.90 144.25 142.00 45.78 54.22
2025-11-12 141.89 0.75% 1.53% 47.01 21.14 303,235 140.84 143.00 140.84 48.61 51.39
2025-11-11 140.84 -4.03% 5.71% 52.57 262.64 1,019,393 146.50 148.00 140.00 10.50 89.50
2025-11-10 146.76 1.41% 1.85% 47.72 19.04 576,990 145.50 147.38 144.70 76.87 23.13
2025-11-07 144.72 0.21% 1.27% 40.90 274.48 283,320 144.41 146.25 144.41 16.85 83.15
2025-11-06 144.41 -0.68% 2.79% 40.35 14.96 645,015 145.50 147.50 143.50 22.75 77.25
2025-11-05 145.40 -2.44% 4.29% 41.57 273.86 1,030,223 149.03 150.80 144.60 12.90 87.10
2025-11-04 149.03 -1.63% 2.86% 48.18 16.94 1,085,603 150.50 152.25 148.01 24.06 75.94
2025-11-03 151.50 5.68% 3.56% 46.11 281.12 3,654,267 148.94 152.96 147.70 72.24 27.76
2025-10-31 143.36 2.82% 3.39% 23.07 21.88 1,208,996 140.50 145.00 140.25 65.47 34.53
2025-10-30 139.43 -5.88% 9.35% 11.99 264.84 1,505,819 149.12 150.89 137.99 11.16 88.84
2025-10-29 148.14 -1.39% 2.16% 21.48 14.02 615,882 150.25 151.05 147.85 9.06 90.94
2025-10-28 150.23 0.02% 3.30% 21.43 282.26 1,212,569 150.85 154.44 149.51 14.60 85.40
2025-10-27 150.20 -0.07% 2.62% 43.01 18.20 525,132 150.90 152.90 149.00 30.77 69.23
2025-10-24 150.31 0.23% 2.18% 62.25 282.20 437,856 151.99 152.00 148.76 47.84 52.16
2025-10-23 149.97 -2.36% 3.68% 45.42 18.42 768,443 154.49 154.49 149.00 17.67 82.33
2025-10-22 153.60 0.04% 1.83% 48.39 281.52 747,891 154.49 155.90 153.10 17.86 82.14
2025-10-21 153.54 1.02% 3.20% 44.98 25.68 1,145,977 154.41 158.00 153.10 8.98 91.02
2025-10-17 151.99 -0.92% 2.29% 38.17 281.40 230,042 153.40 154.00 150.55 41.74 58.26
2025-10-16 153.40 -1.36% 4.43% 39.61 22.58 643,432 157.88 158.84 152.10 19.29 80.71
2025-10-15 155.51 2.32% 7.10% 38.83 284.22 3,198,578 152.20 162.81 152.02 32.34 67.66
2025-10-14 151.98 4.33% 4.44% 27.65 26.80 1,024,613 146.00 152.48 146.00 92.28 7.72
2025-10-13 145.67 -4.34% 6.28% 0.00 277.16 1,664,583 151.98 151.98 143.00 29.73 70.27
2025-10-10 152.28 -1.35% 2.98% 0.00 14.18 814,935 155.50 155.50 151.00 28.44 71.56
2025-10-09 154.36 -1.10% 1.74% 0.00 290.38 980,982 155.00 156.68 154.00 13.43 86.57
2025-10-08 156.08 -1.27% 4.35% 20.47 18.34 598,490 159.25 159.65 153.00 46.32 53.68
2025-10-07 158.09 -0.30% 1.89% 45.26 293.82 860,127 159.01 159.88 156.91 39.73 60.27
2025-10-06 158.56 -1.62% 2.73% 44.57 22.36 533,486 160.10 161.80 157.50 24.65 75.35
2025-10-03 161.17 -0.62% 2.29% 48.71 294.76 908,289 163.15 163.15 159.50 45.75 54.25
2025-10-02 162.18 -0.34% 3.02% 52.86 27.58 1,150,162 163.00 164.95 160.11 42.77 57.23
2025-10-01 162.74 -1.88% 3.63% 54.42 296.78 1,130,609 164.00 165.80 160.00 47.24 52.76
2025-09-30 165.85 -4.32% 7.19% 63.05 28.70 2,680,910 173.33 176.00 164.20 13.98 86.02 20.00|21.10.2025
2025-09-29 173.33 2.63% 3.86% 93.89 303.00 1,746,680 169.98 175.00 168.50 74.31 25.69
2025-09-26 168.89 5.08% 7.66% 92.07 43.66 4,936,803 160.00 171.40 159.20 79.43 20.57
2025-09-25 160.73 -0.56% 1.33% 83.87 294.12 746,659 161.51 162.00 159.88 40.09 59.91
2025-09-24 161.63 -0.13% 2.18% 88.91 27.34 557,305 162.00 163.69 160.20 40.97 59.03
2025-09-23 161.84 0.72% 2.60% 66.47 295.92 628,345 161.00 163.75 159.60 53.98 46.02
2025-09-22 160.69 0.14% 3.63% 53.16 27.76 1,080,483 160.50 164.25 158.50 38.09 61.91
2025-09-19 160.47 0.43% 3.69% 60.98 293.62 2,736,770 160.65 165.50 159.61 14.60 85.40
2025-09-18 159.78 1.52% 1.97% 41.66 27.32 2,173,111 159.50 160.50 157.40 76.77 23.23
2025-09-17 157.38 0.17% 1.28% 49.75 292.24 367,850 157.00 158.00 156.00 69.00 31.00
2025-09-16 157.11 0.67% 1.21% 63.36 22.52 546,055 156.50 158.35 156.45 34.74 65.26
2025-09-15 156.07 -0.33% 2.13% 57.47 291.70 320,449 156.65 158.00 154.70 41.52 58.48
2025-09-12 156.58 -1.51% 3.21% 59.19 20.44 333,185 161.00 161.00 156.00 11.60 88.40
2025-09-11 158.98 -0.72% 3.48% 68.36 292.72 1,823,422 160.02 163.50 158.00 17.82 82.18
2025-09-10 160.14 1.24% 5.14% 74.14 25.24 1,406,626 156.11 163.50 155.51 57.95 42.05
2025-09-09 158.18 -2.39% 3.82% 76.52 295.04 927,653 163.00 163.00 157.00 19.67 80.33
2025-09-08 162.05 2.92% 5.06% 92.73 21.32 2,666,059 158.00 166.00 158.00 50.63 49.37
2025-09-05 157.46 4.06% 5.82% 90.26 302.78 1,883,274 151.50 159.90 151.10 72.27 27.73
2025-09-04 151.32 -0.95% 2.79% 66.16 12.14 356,919 154.80 154.80 150.60 17.14 82.86
2025-09-03 152.77 0.12% 4.32% 60.96 290.50 1,630,763 154.00 155.50 149.06 57.61 42.39
2025-09-02 152.58 0.74% 2.95% 48.00 15.04 1,508,378 152.00 156.49 152.00 12.92 87.08
2025-09-01 151.46 0.83% 2.16% 48.17 290.12 1,444,004 151.49 154.01 150.76 21.54 78.46
2025-08-29 150.21 2.77% 4.93% 58.03 12.80 2,129,849 147.29 152.15 145.00 72.87 27.13
2025-08-28 146.16 0.79% 1.56% 45.59 287.62 309,091 145.00 146.50 144.25 84.89 15.11
2025-08-27 145.01 -0.03% 1.37% 48.15 4.70 292,666 145.00 146.74 144.75 13.07 86.93
2025-08-26 145.06 -1.67% 4.65% 51.65 285.32 859,381 148.00 149.30 142.66 36.14 63.86
2025-08-25 147.53 -1.63% 2.35% 56.51 4.80 398,559 149.00 150.45 147.00 15.36 84.64
2025-08-22 149.98 -2.11% 2.81% 56.62 290.26 535,638 153.00 153.50 149.30 16.19 83.81
2025-08-21 153.21 0.77% 6.30% 74.89 9.70 3,916,005 153.95 157.85 148.50 50.37 49.63
2025-08-20 152.04 3.38% 5.48% 66.39 296.72 3,627,651 147.88 154.00 146.00 75.50 24.50
2025-08-19 147.07 -0.34% 2.19% 59.75 7.36 1,053,218 149.00 149.00 145.80 39.69 60.31
2025-08-18 147.57 1.33% 2.67% 53.74 286.78 755,971 145.80 148.25 144.40 82.34 17.66
2025-08-15 145.63 0.80% 3.13% 73.53 8.36 1,552,467 145.00 148.50 144.00 36.22 63.78
2025-08-13 144.47 -0.64% 2.41% 72.90 282.90 591,602 146.10 147.50 144.03 12.68 87.32
2025-08-12 145.40 -1.64% 2.95% 63.98 6.04 861,535 148.00 148.80 144.54 20.19 79.81
2025-08-11 147.82 1.54% 3.77% 71.80 284.76 1,006,515 144.84 148.45 143.05 88.33 11.67
2025-08-08 145.58 -0.93% 4.55% 66.55 10.88 3,412,850 149.00 151.30 144.72 13.07 86.93
2025-08-07 146.95 1.67% 3.51% 71.05 280.28 3,588,604 146.98 149.88 144.80 42.32 57.68
2025-08-06 144.54 -1.33% 6.42% 72.60 13.62 7,323,876 149.00 151.75 142.60 21.20 78.80
2025-08-05 146.49 9.51% 9.81% 77.43 275.46 8,359,778 134.01 147.15 134.01 94.98 5.02
2025-08-04 133.77 0.43% 2.06% 52.43 17.52 699,374 134.00 134.99 132.26 55.31 44.69
2025-08-01 133.20 -3.17% 3.54% 44.78 250.02 1,265,273 137.30 137.30 132.61 12.58 87.42
2025-07-31 137.56 1.18% 2.84% 67.68 16.38 1,832,521 138.22 141.00 137.11 11.57 88.43
2025-07-30 135.95 -0.74% 2.60% 46.31 258.74 645,622 137.60 138.00 134.50 41.43 58.57
2025-07-29 136.97 0.50% 5.10% 41.69 13.16 2,300,011 136.94 142.10 135.21 25.54 74.46
2025-07-28 136.29 2.90% 3.76% 53.43 260.78 1,105,039 133.90 138.00 133.00 65.80 34.20
2025-07-25 132.45 -0.21% 1.14% 39.04 11.80 850,514 132.12 133.50 132.00 30.00 70.00
2025-07-24 132.73 -0.32% 1.52% 29.16 253.10 568,733 132.61 134.00 132.00 36.50 63.50
2025-07-23 133.15 -1.10% 2.56% 25.28 12.36 264,285 134.50 135.99 132.60 16.22 83.78
2025-07-22 134.63 0.43% 2.01% 25.47 253.94 257,517 134.06 136.75 134.06 21.19 78.81
2025-07-21 134.06 -1.97% 3.26% 38.58 15.32 463,234 137.00 137.00 132.67 32.10 67.90
2025-07-18 136.76 -1.61% 3.47% 36.88 252.80 556,666 139.25 140.74 136.02 15.68 84.32
2025-07-17 139.00 2.78% 4.42% 48.05 20.72 1,730,679 135.25 140.45 134.50 75.63 24.37
2025-07-16 135.24 0.17% 4.53% 56.02 257.28 1,000,632 135.00 137.99 132.01 54.01 45.99
2025-07-15 135.01 -3.04% 4.08% 55.94 13.20 704,718 139.25 139.99 134.50 9.29 90.71
2025-07-14 139.25 -1.98% 4.25% 62.90 256.82 1,851,417 142.70 143.87 138.00 21.29 78.71
2025-07-11 142.07 -0.93% 4.27% 78.10 21.68 2,725,337 144.00 146.50 140.50 26.17 73.83
2025-07-10 143.41 3.16% 6.69% 82.07 262.46 5,289,839 139.00 148.30 139.00 47.42 52.58
2025-07-09 139.02 -2.59% 4.12% 80.72 24.36 3,531,738 143.89 143.89 138.20 14.41 85.59
2025-07-08 142.72 2.01% 5.57% 95.57 253.68 7,015,380 139.25 147.00 139.25 44.77 55.23
2025-07-07 139.91 6.05% 5.90% 94.82 31.76 5,845,481 134.00 141.90 134.00 74.81 25.19
2025-07-04 131.93 0.14% 3.33% 86.02 248.06 1,774,614 132.00 132.90 128.62 77.34 22.66
2025-07-03 131.75 -0.90% 3.69% 90.68 15.80 1,558,374 135.00 135.00 130.20 32.29 67.71
2025-07-02 132.95 5.47% 7.82% 72.20 247.70 3,612,395 125.47 134.78 125.01 81.27 18.73
2025-07-01 126.06 0.14% 3.15% 58.01 18.20 1,105,382 125.88 127.90 124.00 52.82 47.18
2025-06-30 125.88 2.00% 3.23% 52.97 233.92 1,827,851 124.99 127.50 123.51 59.40 40.60
2025-06-27 123.41 4.54% 5.17% 44.76 17.84 1,593,679 118.10 124.20 118.10 87.05 12.95
2025-06-26 118.05 -0.05% 2.47% 42.58 228.98 405,832 118.00 120.20 117.30 25.86 74.14
2025-06-25 118.11 -1.00% 3.22% 49.34 7.12 643,889 120.00 121.35 117.57 14.29 85.71
2025-06-24 119.30 8.10% 5.12% 48.94 229.10 1,217,362 115.97 120.99 115.10 71.31 28.69
2025-06-23 110.36 -6.70% 6.42% 41.24 9.50 714,225 115.00 116.00 109.00 19.43 80.57
2025-06-20 118.29 -2.55% 4.65% 61.23 211.22 915,923 121.00 122.99 117.52 14.08 85.92
2025-06-19 121.38 -2.11% 6.64% 68.14 25.36 1,334,045 124.50 128.50 120.50 11.00 89.00
2025-06-18 124.00 -2.18% 3.39% 78.35 217.40 1,648,838 125.75 126.65 122.50 36.14 63.86
2025-06-17 126.76 3.38% 6.02% 90.89 30.60 3,310,544 122.61 129.99 122.61 56.23 43.77
2025-06-16 122.61 3.41% 6.39% 89.54 222.92 2,063,222 118.00 125.01 117.50 68.04 31.96
2025-06-13 118.57 -1.22% 4.69% 82.88 22.30 2,252,995 118.50 119.50 114.15 82.62 17.38
2025-06-12 120.04 3.76% 5.87% 86.60 214.84 5,710,695 117.20 123.40 116.56 50.88 49.12
2025-06-11 115.69 2.81% 5.16% 78.39 25.24 2,763,773 115.00 118.00 112.21 60.10 39.90
2025-06-10 112.53 -0.43% 3.81% 63.89 206.14 332,714 114.40 114.40 110.20 55.48 44.52
2025-06-05 113.02 1.24% 2.54% 63.04 18.92 2,214,219 111.60 114.44 111.60 50.00 50.00
2025-06-04 111.64 2.27% 3.05% 50.26 207.12 2,285,595 110.00 112.84 109.50 64.07 35.93
2025-06-03 109.16 1.26% 2.28% 18.21 16.16 1,309,643 107.85 110.00 107.55 65.71 34.29
2025-06-02 107.80 -0.62% 1.86% 12.71 202.16 331,943 109.00 109.50 107.50 15.00 85.00
2025-05-30 108.47 -0.74% 1.66% 12.23 13.44 942,081 109.28 110.00 108.20 15.00 85.00
2025-05-29 109.28 -0.31% 2.95% 51.05 203.50 1,809,835 111.00 111.80 108.60 21.25 78.75
2025-05-27 109.62 -0.58% 2.12% 57.43 15.06 744,221 111.00 111.41 109.10 22.51 77.49
2025-05-26 110.26 -0.54% 2.71% 46.64 204.18 611,152 111.40 112.89 109.91 11.74 88.26
2025-05-23 110.86 -0.66% 2.72% 41.42 16.34 886,268 112.74 112.99 110.00 28.76 71.24
2025-05-22 111.60 -2.03% 3.95% 39.39 205.38 1,401,363 114.50 115.39 111.00 13.67 86.33
2025-05-21 113.91 0.79% 1.91% 67.20 17.82 665,946 114.00 114.35 112.21 79.44 20.56
2025-05-20 113.02 -0.83% 3.07% 70.21 210.00 1,173,632 114.01 115.95 112.50 15.07 84.93
2025-05-19 113.97 4.52% 4.82% 63.88 16.04 3,880,482 110.00 115.30 110.00 74.91 25.09