CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 112.10 8.81% 8.89% 89.16 103.84 730,484 106.88 113.25 104.00 87.57 12.43
2026-04-09 103.02 3.35% 10.31% 84.14 120.36 330,555 102.97 107.00 97.00 60.20 39.80
2026-04-08 99.68 10.00% 4.87% 75.40 85.68 117,927 99.68 99.68 95.05 100.00 0.00
2026-04-07 90.62 1.14% 2.25% 52.25 113.68 33,742 89.99 91.00 89.00 81.00 19.00
2026-04-06 89.60 -0.43% 1.58% 54.40 67.56 37,545 89.49 90.00 88.60 71.43 28.57
2026-04-03 89.99 -2.17% 4.08% 63.80 111.64 7,787 88.31 91.91 88.31 46.67 53.33
2026-04-02 91.99 -1.15% 3.33% 71.17 68.34 28,670 90.20 93.00 90.00 66.33 33.67
2026-04-01 93.06 6.83% 7.66% 65.83 115.64 129,185 89.00 95.82 89.00 59.53 40.47
2026-03-31 87.11 -0.22% 3.46% 31.25 70.48 64,815 90.00 90.00 86.99 3.99 96.01
2026-03-30 87.30 -1.78% 4.53% 35.23 103.74 30,200 88.33 90.94 87.00 7.62 92.38
2026-03-27 88.88 -1.27% 2.56% 35.51 70.86 13,167 90.01 90.05 87.80 48.00 52.00
2026-03-26 90.02 1.87% 4.60% 33.96 106.90 642,316 88.39 91.00 87.00 75.50 24.50
2026-03-25 88.37 3.44% 4.34% 26.87 73.14 37,267 86.10 88.69 85.00 91.33 8.67
2026-03-24 85.43 -0.34% 5.50% 18.13 103.60 18,632 89.89 89.89 85.20 4.91 95.09
2026-03-19 85.72 -2.58% 4.64% 51.52 67.26 53,872 85.90 86.75 82.90 73.25 26.75
2026-03-18 87.99 -5.00% 10.33% 47.23 104.18 69,972 95.50 95.99 87.00 11.01 88.99
2026-03-17 92.62 0.87% 5.54% 60.12 71.80 25,158 91.80 95.00 90.01 52.31 47.69
2026-03-16 91.82 -1.57% 3.86% 61.61 113.44 5,972 93.99 93.99 90.50 37.83 62.17
2026-03-13 93.28 -1.92% 5.43% 53.05 70.20 19,759 94.98 97.00 92.00 25.60 74.40
2026-03-12 95.11 0.12% 3.11% 61.47 116.36 5,095 93.00 95.89 93.00 73.01 26.99
2026-03-11 95.00 1.51% 4.80% 46.52 73.86 305,538 93.60 97.99 93.50 33.41 66.59
2026-03-10 93.59 10.00% 7.56% 41.00 116.14 1,282,957 93.59 93.59 87.01 100.00 0.00
2026-03-09 85.08 -4.68% 10.76% 33.20 71.04 513,117 85.00 88.97 80.33 54.98 45.02
2026-03-06 89.26 0.48% 5.16% 28.59 99.12 24,160 91.49 91.49 87.00 50.34 49.66
2026-03-05 88.83 1.75% 4.34% 35.65 79.40 231,506 91.82 91.82 88.00 21.73 78.27
2026-03-04 87.30 -5.01% 5.75% 25.73 98.26 51,910 92.00 92.00 87.00 6.00 94.00
2026-03-03 91.90 2.25% 10.30% 28.32 76.34 25,368 86.11 94.98 86.11 65.28 34.72
2026-03-02 89.88 -7.42% 14.44% 23.26 107.46 100,633 87.38 100.00 87.38 19.81 80.19
2026-02-27 97.08 -2.01% 5.32% 28.65 72.30 93,531 93.50 98.00 93.05 81.41 18.59
2026-02-26 99.07 5.26% 11.09% 26.09 121.86 217,665 92.99 99.99 90.01 90.78 9.22
2026-02-25 94.12 -8.30% 12.56% 14.67 76.28 116,910 102.64 103.98 92.38 15.00 85.00
2026-02-24 102.64 3.91% 6.33% 24.66 111.96 150,457 99.26 103.25 97.10 90.08 9.92
2026-02-23 98.78 -8.31% 11.11% 7.52 93.32 132,756 107.00 109.00 98.10 6.24 93.76
2026-02-20 107.73 -0.69% 4.76% 11.50 104.24 15,913 108.48 110.00 105.00 54.60 45.40
2026-02-19 108.48 -1.51% 7.01% 12.10 111.22 19,884 114.50 114.50 107.00 19.73 80.27
2026-02-18 110.14 -0.06% 5.49% 11.54 105.74 106,972 113.93 113.93 108.00 36.09 63.91
2026-02-17 110.21 -4.35% 6.87% 16.15 114.54 90,308 116.00 117.50 109.95 3.44 96.56
2026-02-16 115.22 0.37% 3.06% 23.77 105.88 49,330 117.50 118.00 114.50 20.57 79.43
2026-02-13 114.79 0.96% 6.22% 16.53 124.56 43,865 114.40 118.70 111.75 43.74 56.26
2026-02-12 113.70 -1.94% 2.83% 10.71 105.02 52,039 116.00 116.20 113.00 21.87 78.13
2026-02-11 115.95 -1.66% 3.33% 24.42 122.38 42,027 119.20 119.20 115.36 15.36 84.64
2026-02-10 117.91 -0.08% 3.13% 22.78 109.52 25,282 121.48 121.49 117.80 2.98 97.02
2026-02-09 118.00 -1.89% 4.53% 24.10 126.30 60,713 120.30 122.90 117.57 8.07 91.93
2026-02-06 120.27 0.59% 4.13% 30.36 109.70 58,864 122.97 123.94 119.03 25.25 74.75
2026-02-04 119.56 -0.48% 2.52% 21.27 130.84 78,102 120.00 122.00 119.00 18.67 81.33
2026-02-03 120.14 -1.59% 3.39% 22.81 108.28 105,105 121.03 122.00 118.00 53.50 46.50
2026-02-02 122.08 0.31% 7.91% 42.05 132.00 180,170 123.04 127.89 118.51 38.06 61.94
2026-01-30 121.70 0.93% 3.11% 25.40 112.16 25,931 124.00 124.00 120.26 38.50 61.50
2026-01-29 120.58 -2.12% 3.66% 29.09 131.24 91,274 123.31 124.49 120.10 10.93 89.07
2026-01-28 123.19 0.11% 3.28% 49.49 109.92 142,542 123.05 123.99 120.05 79.70 20.30
2026-01-27 123.05 -0.21% 1.94% 48.77 136.46 50,171 123.22 124.88 122.50 23.11 76.89
2026-01-26 123.31 -0.55% 2.02% 40.43 109.64 66,741 125.00 125.49 123.00 12.45 87.55
2026-01-23 123.99 -0.05% 1.84% 35.00 136.98 101,234 124.93 125.50 123.23 33.48 66.52
2026-01-22 124.05 0.80% 1.80% 34.30 111.00 220,300 123.07 124.94 122.73 59.73 40.27
2026-01-21 123.07 -2.36% 4.27% 19.39 137.10 163,788 127.00 127.90 122.66 7.82 92.18
2026-01-20 126.04 1.27% 2.58% 22.78 109.04 83,786 125.00 127.00 123.80 70.00 30.00
2026-01-19 124.46 0.97% 1.33% 9.39 143.04 56,661 124.95 125.65 124.00 27.88 72.12
2026-01-16 123.27 0.02% 3.43% 14.40 105.88 129,724 125.98 126.49 122.30 23.15 76.85
2026-01-15 123.24 -1.49% 3.52% 43.44 140.66 87,846 126.30 126.30 122.00 28.84 71.16
2026-01-14 125.10 -1.67% 2.24% 47.26 105.82 382,775 127.80 127.80 125.00 3.57 96.43
2026-01-13 127.23 -0.22% 3.60% 50.79 144.38 108,466 127.50 128.99 124.51 60.71 39.29
2026-01-12 127.51 -3.34% 4.94% 52.31 110.08 278,958 130.28 133.30 127.02 7.80 92.20
2026-01-09 131.91 -0.62% 2.31% 61.39 144.94 68,669 132.09 133.00 130.00 63.67 36.33
2026-01-08 132.73 -1.69% 2.27% 70.62 118.88 176,695 134.99 135.00 132.00 24.33 75.67
2026-01-07 135.01 1.47% 6.98% 75.85 146.58 637,192 133.99 138.00 129.00 66.78 33.22
2026-01-06 133.06 5.63% 7.86% 73.97 123.44 2,210,721 126.00 135.90 126.00 71.31 28.69
2026-01-05 125.97 -0.14% 3.89% 31.98 142.68 420,815 127.48 128.84 124.01 40.58 59.42
2026-01-02 126.15 -0.63% 2.65% 34.34 109.26 244,629 128.93 128.93 125.60 16.52 83.48
2026-01-01 126.95 0.21% 2.63% 33.07 143.04 130,291 129.00 129.83 126.50 13.51 86.49
2025-12-31 126.69 -1.38% 3.17% 32.32 110.86 66,972 129.00 130.00 126.00 17.25 82.75
2025-12-30 128.46 2.22% 2.38% 34.50 142.52 70,525 127.90 129.00 126.00 82.00 18.00
2025-12-29 125.67 -0.87% 2.29% 10.52 114.40 76,052 126.85 127.97 125.11 19.58 80.42
2025-12-26 126.77 0.64% 3.20% 8.65 136.94 57,760 127.83 129.00 125.00 44.25 55.75
2025-12-24 125.97 -3.33% 7.01% 25.31 116.60 106,655 134.40 134.40 125.60 4.20 95.80
2025-12-23 130.31 0.26% 6.54% 30.09 135.34 174,617 131.99 134.99 126.70 43.55 56.45
2025-12-22 129.97 -0.97% 5.40% 51.28 125.28 130,943 132.00 136.49 129.50 6.72 93.28
2025-12-19 131.24 0.09% 3.05% 54.54 134.66 64,239 135.00 135.00 131.00 6.00 94.00
2025-12-18 131.12 -0.74% 6.46% 56.56 127.82 63,842 134.88 139.00 130.57 6.52 93.48
2025-12-17 132.10 -2.24% 3.97% 55.87 134.42 118,448 135.06 136.20 131.00 21.15 78.85
2025-12-16 135.13 -2.66% 6.46% 67.72 129.78 188,254 138.82 139.99 131.50 42.76 57.24
2025-12-15 138.82 3.01% 3.04% 73.74 140.48 489,066 137.98 139.88 135.75 74.33 25.67
2025-12-12 134.77 -1.11% 4.56% 58.90 137.16 275,132 137.00 140.00 133.90 14.26 85.74
2025-12-11 136.28 5.30% 11.18% 72.63 132.38 1,114,629 129.42 142.36 128.05 57.51 42.49
2025-12-10 129.42 0.02% 1.16% 72.77 140.18 39,056 130.89 130.90 129.40 1.33 98.67
2025-12-09 129.40 0.83% 3.57% 68.59 118.66 132,039 128.35 130.50 126.00 75.56 24.44
2025-12-08 128.34 -0.96% 2.75% 66.45 140.14 100,982 128.00 131.00 127.50 24.00 76.00
2025-12-05 129.58 1.19% 6.78% 62.73 116.54 40,500 133.50 133.50 125.02 53.77 46.23
2025-12-04 128.06 -1.58% 2.73% 53.17 142.62 51,534 129.00 131.50 128.00 1.71 98.29
2025-12-03 130.12 -1.36% 1.45% 62.34 113.50 43,703 130.50 131.88 130.00 6.38 93.62
2025-12-02 131.91 3.17% 3.01% 57.99 146.74 203,280 129.98 132.88 129.00 75.00 25.00
2025-12-01 127.86 5.75% 6.88% 40.28 117.08 111,475 121.50 129.00 120.70 86.27 13.73
2025-11-28 120.91 -0.93% 2.36% 11.13 138.64 64,425 122.00 123.00 120.16 26.41 73.59
2025-11-27 122.04 -0.08% 1.71% 11.96 103.18 35,621 123.69 123.69 121.61 20.67 79.33
2025-11-26 122.14 -1.90% 3.18% 14.45 140.90 42,535 124.20 124.95 121.10 27.01 72.99
2025-11-25 124.50 -1.78% 3.59% 17.27 103.38 49,727 127.99 127.99 123.55 21.40 78.60
2025-11-24 126.75 1.30% 2.78% 17.76 145.62 41,881 126.99 128.99 125.50 35.82 64.18
2025-11-21 125.12 -2.58% 4.31% 25.64 107.88 131,248 129.00 129.99 124.62 9.31 90.69
2025-11-20 128.43 -2.70% 4.09% 16.27 142.36 111,965 133.00 133.00 127.77 12.62 87.38
2025-11-19 132.00 -0.22% 1.13% 28.10 114.50 19,061 132.00 132.99 131.50 33.56 66.44
2025-11-18 132.29 -0.09% 1.44% 26.93 149.50 21,027 132.02 133.90 132.00 15.26 84.74
2025-11-17 132.41 0.29% 1.41% 36.13 115.08 25,613 132.03 133.89 132.03 20.43 79.57
2025-11-14 132.03 -0.07% 2.29% 28.94 149.74 19,373 134.00 134.00 131.00 34.33 65.67
2025-11-13 132.12 -1.44% 4.21% 26.06 114.32 47,761 136.00 136.00 130.50 29.45 70.55
2025-11-12 134.05 2.16% 3.68% 34.26 149.92 142,230 132.75 136.86 132.00 42.18 57.82
2025-11-11 131.22 -7.42% 11.27% 24.16 118.18 101,860 140.05 141.95 127.57 25.38 74.62
2025-11-10 141.74 1.32% 3.35% 55.15 144.26 34,009 140.00 142.00 137.40 94.35 5.65
2025-11-07 139.89 -0.76% 2.88% 45.06 139.22 18,528 142.00 143.00 139.00 22.25 77.75
2025-11-06 140.96 1.91% 3.17% 41.02 140.56 60,363 141.00 142.38 138.00 67.58 32.42
2025-11-05 138.32 -3.06% 4.08% 40.90 141.36 157,784 141.00 143.00 137.40 16.43 83.57
2025-11-04 142.68 -1.99% 3.80% 38.58 135.28 50,304 147.40 147.40 142.00 12.59 87.41
2025-11-03 145.57 1.75% 6.79% 35.96 150.08 540,710 142.00 149.50 140.00 58.63 41.37
2025-10-31 143.07 -2.12% 4.46% 48.34 141.06 79,401 146.11 147.50 141.20 29.68 70.32
2025-10-30 146.17 5.07% 10.28% 55.37 145.08 420,589 140.00 149.00 135.11 79.63 20.37
2025-10-29 139.12 -2.41% 2.88% 47.50 147.26 59,205 142.03 143.00 139.00 3.00 97.00
2025-10-28 142.56 -2.56% 5.20% 54.46 130.98 74,622 149.50 149.50 142.11 6.09 93.91
2025-10-27 146.30 1.80% 2.99% 50.14 154.14 174,729 144.00 148.00 143.70 60.47 39.53
2025-10-24 143.72 -4.10% 6.90% 46.31 138.46 363,473 151.80 151.80 142.00 17.55 82.45
2025-10-23 149.86 -3.34% 3.21% 46.82 148.98 343,743 153.79 153.79 149.01 17.78 82.22
2025-10-22 155.04 7.32% 10.35% 53.02 150.74 3,092,665 144.50 158.91 144.00 74.04 25.96
2025-10-21 144.46 1.93% 2.78% 24.39 159.34 29,728 147.00 147.00 143.02 36.18 63.82
2025-10-17 141.72 0.60% 2.14% 10.42 129.58 100,586 142.99 142.99 140.00 57.52 42.48
2025-10-16 140.88 0.91% 6.83% 6.43 153.86 560,540 139.61 147.00 137.60 34.89 65.11
2025-10-15 139.61 -4.51% 9.58% 0.10 127.90 401,276 147.00 149.90 136.80 21.45 78.55
2025-10-14 146.20 0.01% 3.46% 7.94 151.32 481,847 150.00 150.00 144.99 24.15 75.85
2025-10-13 146.18 -3.80% 4.75% 12.05 141.08 172,099 151.95 151.99 145.10 15.67 84.33
2025-10-10 151.96 -0.86% 2.57% 15.66 151.28 59,497 153.70 154.88 151.00 24.74 75.26
2025-10-09 153.28 -0.91% 2.22% 16.84 152.64 67,591 154.01 155.89 152.50 23.01 76.99
2025-10-08 154.69 -2.03% 2.53% 17.41 153.92 211,851 156.01 157.89 154.00 17.74 82.26
2025-10-07 157.90 -0.28% 2.57% 62.96 155.46 58,512 158.34 158.99 155.00 72.68 27.32
2025-10-06 158.35 -1.15% 3.74% 67.83 160.34 157,537 160.50 160.80 155.00 57.76 42.24
2025-10-03 160.20 0.75% 3.73% 78.04 156.36 515,430 161.45 163.95 158.06 36.33 63.67
2025-10-02 159.01 0.46% 2.22% 77.14 164.04 253,130 160.87 161.50 158.00 28.86 71.14
2025-10-01 158.28 -1.31% 3.79% 75.83 153.98 125,838 161.99 161.99 156.07 37.33 62.67
2025-09-30 160.38 -0.29% 2.36% 84.41 162.58 442,689 160.02 161.84 158.11 60.86 39.14
2025-09-29 160.84 -0.64% 6.41% 88.33 158.18 1,011,983 164.80 167.60 157.50 33.07 66.93
2025-09-26 161.88 5.27% 6.49% 86.80 163.50 1,132,532 154.00 164.00 154.00 78.80 21.20
2025-09-25 153.77 0.96% 2.63% 70.63 160.26 241,501 153.01 156.00 152.00 44.25 55.75
2025-09-24 152.31 0.86% 1.99% 53.53 147.28 224,077 151.94 154.00 151.00 43.67 56.33
2025-09-23 151.01 0.37% 1.25% 33.09 157.34 165,580 151.50 152.00 150.12 47.34 52.66
2025-09-22 150.46 -0.03% 5.37% 24.75 144.68 183,176 151.00 153.00 145.20 67.44 32.56
2025-09-19 150.50 -0.38% 1.29% 21.36 156.24 80,121 151.63 151.94 150.00 25.77 74.23
2025-09-18 151.07 0.71% 1.31% 21.25 144.76 100,110 150.04 152.00 150.04 52.55 47.45
2025-09-17 150.00 -0.85% 2.18% 35.14 157.38 107,184 152.25 152.25 149.00 30.77 69.23
2025-09-16 151.29 0.13% 1.39% 35.73 142.62 128,697 151.10 152.60 150.51 37.32 62.68
2025-09-15 151.10 -0.53% 1.97% 44.78 159.96 65,559 152.97 152.98 150.02 36.49 63.51
2025-09-12 151.90 -0.63% 1.85% 34.58 142.24 40,667 153.80 153.80 151.00 32.14 67.86
2025-09-11 152.86 -0.11% 2.23% 56.88 161.56 139,478 153.64 155.40 152.01 25.07 74.93
2025-09-10 153.03 -0.55% 2.65% 47.32 144.16 89,864 153.98 155.00 151.00 50.75 49.25
2025-09-09 153.88 -0.39% 2.49% 46.84 161.90 279,372 153.51 156.00 152.21 44.06 55.94
2025-09-08 154.48 1.54% 2.98% 34.89 145.86 549,298 152.25 155.50 151.00 77.33 22.67
2025-09-05 152.14 -0.76% 2.37% 35.45 163.10 219,810 153.00 155.50 151.90 6.67 93.33
2025-09-04 153.31 0.89% 3.02% 41.29 141.18 253,658 152.50 154.79 150.25 67.40 32.60
2025-09-03 151.96 -2.08% 3.29% 47.98 165.44 166,530 155.45 156.49 151.50 9.22 90.78
2025-09-02 155.19 2.82% 5.28% 56.84 138.48 483,768 151.01 157.62 149.71 69.28 30.72
2025-09-01 150.94 -1.94% 3.27% 42.05 171.90 257,573 153.11 154.90 149.99 19.35 80.65
2025-08-29 153.93 -0.66% 1.89% 49.50 129.98 129,289 154.95 156.01 153.11 28.28 71.72
2025-08-28 154.95 -3.97% 5.84% 45.73 177.88 447,524 163.00 163.00 154.00 10.56 89.44
2025-08-27 161.36 1.60% 3.82% 60.60 132.02 590,823 159.00 162.99 157.00 72.79 27.21
2025-08-26 158.82 0.93% 2.53% 62.40 190.70 649,014 158.75 162.00 158.00 20.50 79.50
2025-08-25 157.36 2.84% 3.26% 51.66 126.94 278,089 153.50 158.50 153.50 77.20 22.80
2025-08-22 153.02 0.74% 1.64% 32.86 187.78 136,350 154.70 155.00 152.50 20.80 79.20
2025-08-21 151.89 -1.70% 5.83% 26.69 118.26 517,161 155.88 159.80 151.00 10.11 89.89
2025-08-20 154.52 0.25% 4.58% 23.30 185.52 319,370 154.01 159.90 152.90 23.14 76.86
2025-08-19 154.13 -1.70% 2.27% 18.54 123.52 117,173 157.00 157.49 154.00 3.73 96.27
2025-08-18 156.79 -0.71% 1.92% 41.14 184.74 91,385 159.00 159.00 156.00 26.33 73.67
2025-08-15 157.91 2.15% 4.55% 52.25 128.84 221,608 154.00 161.00 154.00 55.86 44.14
2025-08-13 154.59 -1.39% 3.25% 46.03 186.98 96,306 156.04 159.00 154.00 11.80 88.20
2025-08-12 156.77 -0.82% 3.08% 38.42 122.20 61,818 159.80 159.80 155.02 36.61 63.39
2025-08-11 158.07 -0.19% 3.40% 64.01 191.34 141,954 158.37 162.10 156.77 24.39 75.61
2025-08-08 158.37 -2.85% 5.17% 57.88 124.80 234,652 163.02 163.02 155.00 42.02 57.98
2025-08-07 163.02 -1.44% 3.43% 64.72 191.94 227,542 166.50 166.90 161.36 29.96 70.04
2025-08-06 165.40 3.13% 5.90% 66.82 134.10 1,092,304 160.15 169.01 159.60 61.64 38.36
2025-08-05 160.38 2.22% 3.72% 59.57 196.70 187,436 156.00 161.80 156.00 75.52 24.48
2025-08-04 156.89 0.45% 3.52% 47.21 124.06 196,450 156.18 158.90 153.50 62.78 37.22
2025-08-01 156.18 -3.79% 10.51% 43.97 189.72 702,900 168.00 170.85 154.60 9.72 90.28
2025-07-31 162.33 10.00% 9.68% 47.29 122.64 783,387 148.00 162.33 148.00 100.00 0.00
2025-07-30 147.57 -2.81% 6.34% 34.07 202.02 166,938 154.20 154.20 145.00 27.93 72.07
2025-07-29 151.84 -0.18% 2.02% 62.64 93.12 156,852 153.47 154.05 151.00 27.54 72.46
2025-07-28 152.11 -0.80% 4.36% 64.86 210.56 160,778 153.50 157.59 151.00 16.84 83.16
2025-07-25 153.33 -0.62% 2.16% 68.82 93.66 140,354 154.00 155.80 152.50 25.15 74.85
2025-07-24 154.29 -2.79% 4.35% 65.90 213.00 114,393 158.50 159.79 153.13 17.42 82.58
2025-07-23 158.72 -0.94% 3.85% 72.11 95.58 508,096 159.98 162.00 156.00 45.33 54.67
2025-07-22 160.23 -2.31% 4.47% 75.09 221.86 341,569 164.49 165.80 158.70 21.55 78.45
2025-07-21 164.02 5.47% 9.93% 85.38 98.60 2,334,637 155.99 166.00 151.01 86.79 13.21
2025-07-18 155.52 8.30% 10.38% 81.84 229.44 1,860,148 144.01 157.85 143.01 84.30 15.70
2025-07-17 143.60 1.10% 2.13% 52.90 81.60 63,657 142.00 144.00 141.00 86.67 13.33
2025-07-16 142.04 1.15% 2.78% 41.06 205.60 246,837 140.15 144.00 140.10 49.74 50.26
2025-07-15 140.42 -1.74% 2.41% 26.72 78.48 76,101 141.01 143.50 140.12 8.88 91.12
2025-07-14 142.90 -0.94% 3.39% 30.73 202.36 81,332 145.80 145.80 141.02 39.33 60.67
2025-07-11 144.25 -0.15% 1.74% 50.74 83.44 191,801 145.99 146.00 143.50 30.00 70.00
2025-07-10 144.46 0.00% 1.57% 50.83 205.06 103,593 145.75 145.75 143.50 42.67 57.33
2025-07-09 144.46 2.20% 3.92% 77.05 83.86 287,469 140.10 145.50 140.01 81.06 18.94
2025-07-08 141.35 -1.09% 3.53% 80.37 205.06 604,042 144.94 144.94 140.00 27.33 72.67
2025-07-07 142.91 -0.83% 3.86% 88.00 77.64 404,624 145.00 148.00 142.50 7.45 92.55
2025-07-04 144.10 -1.19% 2.38% 91.28 208.18 93,091 146.01 147.43 144.00 2.92 97.08
2025-07-03 145.84 -0.65% 5.21% 96.73 80.02 824,549 148.00 151.50 144.00 24.53 75.47
2025-07-02 146.80 1.89% 5.92% 94.16 211.66 1,922,512 144.50 152.00 143.51 38.75 61.25
2025-07-01 144.08 -0.13% 5.62% 93.86 81.94 1,126,505 146.00 146.30 138.52 71.47 28.53
2025-06-30 144.27 10.00% 8.48% 94.40 206.22 11,157,710 133.00 144.28 133.00 99.91 0.09
2025-06-27 131.16 5.86% 9.68% 91.92 82.32 783,559 124.00 136.00 124.00 59.67 40.33
2025-06-26 123.90 5.84% 9.97% 89.65 180.00 486,908 118.00 128.77 117.10 58.27 41.73
2025-06-25 117.06 0.27% 3.28% 82.90 67.80 23,552 119.80 119.80 116.00 27.90 72.10
2025-06-24 116.74 3.32% 2.35% 83.05 166.32 224,532 115.00 117.65 114.95 66.30 33.70
2025-06-23 112.99 -1.67% 3.03% 67.81 67.16 534,711 113.85 113.85 110.50 74.33 25.67
2025-06-20 114.91 0.87% 1.93% 89.34 158.82 167,674 113.80 116.00 113.80 50.45 49.55
2025-06-19 113.92 0.09% 3.53% 88.75 71.00 379,257 115.80 116.00 112.05 47.34 52.66
2025-06-18 113.82 2.33% 3.57% 83.85 156.84 480,707 112.00 116.00 112.00 45.50 54.50
2025-06-17 111.23 1.87% 4.53% 80.84 70.80 540,845 108.10 113.00 108.10 63.88 36.12
2025-06-16 109.19 -0.09% 2.71% 56.01 151.66 16,220 109.94 109.95 107.05 73.79 26.21
2025-06-13 109.29 0.40% 6.50% 43.60 66.72 72,601 108.50 113.00 106.10 46.23 53.77
2025-06-12 108.86 -0.82% 1.83% 33.22 151.86 58,322 110.49 110.49 108.50 18.09 81.91
2025-06-11 109.76 2.07% 3.91% 40.14 65.86 140,582 109.26 110.25 106.10 88.19 11.81
2025-06-10 107.53 0.47% 2.02% 34.54 153.66 730,174 108.14 108.14 106.00 71.50 28.50
2025-06-05 107.03 -0.46% 2.64% 22.59 61.40 271,102 108.00 109.00 106.20 29.64 70.36
2025-06-04 107.53 1.06% 2.77% 17.23 152.66 83,367 107.98 108.83 105.90 55.63 44.37
2025-06-03 106.40 -1.73% 3.28% 22.49 62.40 128,211 108.30 109.48 106.00 11.49 88.51
2025-06-02 108.27 -2.06% 5.27% 27.39 150.40 166,771 110.10 112.90 107.25 18.05 81.95
2025-05-30 110.55 -1.96% 3.67% 44.67 66.14 99,358 113.00 113.00 109.00 38.75 61.25
2025-05-29 112.76 0.66% 3.64% 61.58 154.96 230,877 114.00 114.00 110.00 69.00 31.00
2025-05-27 112.02 1.13% 2.44% 62.25 70.56 104,895 110.77 113.45 110.75 47.04 52.96
2025-05-26 110.77 -3.34% 6.71% 62.46 153.48 125,237 117.44 117.49 110.10 9.07 90.93
2025-05-23 114.60 -4.02% 5.18% 64.05 68.06 54,863 117.51 119.50 113.61 16.81 83.19
2025-05-22 119.40 2.02% 3.67% 69.17 161.14 104,845 117.72 121.40 117.10 53.49 46.51
2025-05-21 117.04 0.52% 2.95% 77.57 77.66 83,639 118.98 120.00 116.56 13.95 86.05
2025-05-20 116.44 3.37% 5.08% 78.72 156.42 304,409 112.70 118.42 112.70 65.38 34.62
2025-05-19 112.64 4.72% 4.62% 63.30 76.46 130,348 109.79 113.00 108.01 92.79 7.21
2025-05-16 107.56 1.07% 5.22% 51.66 148.82 95,128 107.85 109.49 104.06 64.46 35.54
2025-05-15 106.42 1.31% 5.38% 47.95 66.30 124,812 105.99 109.88 104.27 38.32 61.68
2025-05-14 105.04 -3.01% 6.10% 44.39 146.54 135,917 110.94 110.98 104.60 6.90 93.10
2025-05-13 108.30 -2.82% 5.37% 55.54 63.54 69,845 112.01 113.80 108.00 5.17 94.83
2025-05-12 111.44 10.00% 4.64% 58.76 153.06 1,370,040 111.44 111.44 106.50 100.00 0.00
2025-05-09 101.31 2.16% 6.00% 34.53 69.82 69,293 103.80 103.88 98.00 56.29 43.71
2025-05-08 99.17 -4.91% 13.02% 20.86 132.80 48,550 108.50 108.50 96.00 25.36 74.64
2025-05-07 104.29 -2.18% 5.41% 46.21 65.54 21,021 100.51 105.95 100.51 69.49 30.51
2025-05-06 106.61 -0.91% 1.89% 43.85 143.04 20,594 108.00 108.00 106.00 30.50 69.50
2025-05-05 107.59 -0.51% 3.83% 42.60 70.18 17,318 108.20 108.20 104.21 84.71 15.29
2025-05-02 108.14 2.72% 4.61% 42.11 145.00 23,567 109.60 111.00 106.11 41.51 58.49
2025-04-30 105.28 -1.54% 7.74% 29.41 71.28 79,164 109.00 110.00 102.10 40.25 59.75
2025-04-29 106.93 0.56% 0.94% 38.84 139.28 36,040 106.33 107.00 106.00 93.00 7.00
2025-04-28 106.33 -2.31% 3.77% 35.42 74.58 41,482 110.00 110.00 106.00 8.25 91.75
2025-04-25 108.84 3.24% 5.20% 34.46 138.08 36,627 105.50 110.99 105.50 60.84 39.16
2025-04-24 105.42 -2.87% 6.82% 8.58 79.60 47,633 107.15 108.00 101.10 62.61 37.39
2025-04-23 108.54 -1.31% 1.43% 22.56 131.24 48,868 109.01 109.50 107.96 37.66 62.34
2025-04-22 109.98 -0.67% 2.57% 18.65 85.84 31,384 111.97 111.97 109.16 29.18 70.82
2025-04-21 110.72 -0.17% 2.07% 30.20 134.12 31,475 112.35 112.35 110.07 28.51 71.49
2025-04-18 110.91 0.96% 2.94% 30.53 87.32 36,677 109.80 112.35 109.14 55.14 44.86
2025-04-17 109.85 -0.15% 2.62% 32.93 134.50 36,786 111.86 111.86 109.00 29.72 70.28
2025-04-16 110.02 -2.53% 6.56% 23.70 85.20 417,917 114.50 114.64 107.58 34.56 65.44
2025-04-15 112.88 -2.40% 2.23% 24.18 134.84 123,121 115.01 115.01 112.50 15.14 84.86
2025-04-14 115.65 1.15% 2.84% 29.86 90.92 25,006 118.49 118.78 115.50 4.57 95.43
2025-04-11 114.33 -3.09% 7.71% 22.89 140.38 70,783 121.93 121.93 113.20 12.94 87.06
2025-04-10 117.98 1.54% 4.99% 21.72 88.28 436,065 117.00 122.00 116.20 30.69 69.31