CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 116.05 0.19% 4.15% 34.23 -14.52 1,672 117.00 119.91 115.13 19.26 80.74
2026-05-18 115.83 -7.86% 11.28% 48.92 246.62 5,236 125.90 125.90 113.14 21.08 78.92
2026-05-15 125.71 0.37% 4.07% 81.69 -14.96 3,875 125.00 128.00 123.00 54.19 45.81
2026-05-14 125.25 0.39% 2.30% 76.43 266.38 5,848 126.96 126.96 124.11 40.00 60.00
2026-05-13 124.76 -0.98% 4.06% 77.93 -15.88 1,084 126.00 127.99 123.00 35.24 64.76
2026-05-12 126.00 -1.98% 5.56% 59.53 265.40 11,104 133.00 133.00 126.00 0.00 100.00
2026-05-11 128.54 3.29% 7.05% 56.18 -13.40 8,630 124.45 133.22 124.45 46.64 53.36
2026-05-08 124.45 1.51% 13.95% 47.34 270.48 26,573 124.80 134.75 118.25 37.58 62.42
2026-05-07 122.60 5.32% 9.54% 51.96 -21.58 9,622 118.00 123.80 113.02 88.87 11.13
2026-05-06 116.41 3.37% 7.09% 37.52 266.78 4,315 113.00 117.80 110.00 82.18 17.82
2026-05-05 112.62 -1.12% 4.53% 24.82 -33.96 3,779 111.00 112.90 108.01 94.28 5.72
2026-05-04 113.90 1.74% 4.19% 24.56 259.20 4,450 116.00 116.75 112.05 39.37 60.63
2026-04-30 111.95 -6.93% 6.70% 15.94 -31.40 27,616 111.00 115.50 108.25 51.04 48.96
2026-04-29 120.28 -3.47% 4.17% 20.12 255.30 1,650 124.00 125.00 120.00 5.58 94.42
2026-04-28 124.61 -1.10% 3.23% 38.16 -14.74 5,281 126.50 128.00 124.00 15.24 84.76
2026-04-27 126.00 3.83% 4.07% 53.44 263.96 8,130 126.00 128.00 123.00 60.00 40.00
2026-04-23 121.35 -1.60% 6.02% 46.78 -11.96 2,595 126.48 126.48 119.30 28.55 71.45
2026-04-22 123.32 -2.13% 6.67% 53.80 254.66 8,534 128.00 128.00 120.00 41.50 58.50
2026-04-21 126.01 -1.22% 4.30% 74.49 -8.02 3,617 129.90 129.90 124.55 27.29 72.71
2026-04-20 127.57 -3.22% 5.44% 68.00 260.04 19,996 127.49 130.75 124.00 52.89 47.11
2026-04-17 131.82 -1.69% 8.72% 82.46 -4.90 23,136 136.99 136.99 126.00 52.96 47.04
2026-04-16 134.09 3.13% 15.97% 81.95 268.54 29,530 130.02 138.00 119.00 79.42 20.58
2026-04-15 130.02 4.75% 6.40% 81.11 -0.36 24,048 127.00 133.00 125.00 62.75 37.25
2026-04-14 124.12 1.00% 5.59% 67.95 260.40 12,439 123.10 129.98 123.10 14.82 85.18
2026-04-13 122.89 1.10% 9.48% 68.35 -12.16 49,965 116.00 127.00 116.00 62.64 37.36
2026-04-10 121.55 10.00% 4.87% 63.77 257.94 27,742 116.65 121.55 115.90 100.00 0.00
2026-04-09 110.50 -3.98% 6.58% 50.09 -14.84 8,950 116.00 117.50 110.25 3.45 96.55
2026-04-08 115.08 8.09% 2.65% 53.53 235.84 17,107 116.00 116.00 113.00 69.33 30.67
2026-04-07 106.47 -2.30% 3.12% 29.32 -5.68 5,776 105.71 109.01 105.71 23.03 76.97
2026-04-06 108.98 2.18% 4.76% 29.18 218.62 2,416 106.61 110.00 105.00 79.59 20.41
2026-04-03 106.66 -4.04% 7.76% 17.40 -0.66 4,873 109.48 114.76 106.50 1.93 98.07
2026-04-02 111.15 1.54% 7.52% 20.89 213.98 11,129 105.00 112.90 105.00 77.85 22.15
2026-04-01 109.46 -1.68% 12.15% 29.49 8.32 13,147 114.40 120.00 107.00 18.92 81.08
2026-03-31 111.33 0.80% 3.61% 32.05 210.60 1,263 112.00 112.44 108.52 71.65 28.35
2026-03-30 110.45 -2.52% 9.03% 17.57 12.06 5,498 113.30 114.49 105.01 57.38 42.62
2026-03-27 113.30 -0.06% 10.08% 11.87 208.84 7,927 113.00 119.00 108.10 47.71 52.29
2026-03-26 113.37 -2.23% 6.16% 38.62 17.76 8,365 115.96 118.90 112.00 19.86 80.14
2026-03-25 115.96 -0.28% 9.13% 55.25 208.98 15,884 119.49 125.50 115.00 9.14 90.86
2026-03-24 116.29 -1.71% 4.53% 63.52 22.94 6,758 114.90 120.11 114.90 26.68 73.32
2026-03-19 118.31 2.77% 2.13% 70.77 209.64 4,270 116.99 119.48 116.99 53.02 46.98
2026-03-18 115.12 -0.66% 6.69% 59.40 26.98 11,153 117.47 117.47 110.10 68.12 31.88
2026-03-17 115.89 -5.19% 5.87% 56.67 203.26 5,919 122.00 122.01 115.25 9.46 90.54
2026-03-16 122.23 -8.65% 11.19% 62.52 28.52 37,407 132.98 133.90 120.42 13.43 86.57
2026-03-13 133.80 9.56% 9.67% 72.14 215.94 94,764 129.00 134.34 122.50 95.44 4.56
2026-03-12 122.13 10.00% 1.77% 66.55 51.66 95,604 122.13 122.13 120.01 100.00 0.00
2026-03-11 111.03 10.00% 8.85% 43.69 192.60 466,143 102.50 111.03 102.00 100.00 0.00
2026-03-10 100.94 10.00% 18.74% 22.43 29.46 4,281 94.99 100.94 85.01 100.00 0.00
2026-03-09 91.76 -9.88% 7.92% 6.39 172.42 2,694 98.90 98.90 91.64 1.67 98.33
2026-03-06 101.82 -3.93% 6.48% 8.29 11.10 7,227 101.50 105.95 99.50 35.96 64.04
2026-03-05 105.99 0.95% 9.70% 8.46 192.54 3,491 108.00 109.70 100.00 61.76 38.24
2026-03-04 104.99 -2.23% 6.93% 4.23 19.44 5,697 107.38 108.00 101.00 56.99 43.01
2026-03-03 107.38 1.60% 12.13% 4.33 190.54 3,276 108.01 108.90 97.12 87.09 12.91
2026-03-02 105.69 -9.95% 4.14% 0.24 24.22 11,253 105.63 110.00 105.63 1.38 98.62
2026-02-27 117.37 -9.79% 10.99% 7.53 187.16 29,734 117.10 129.97 117.10 2.10 97.90
2026-02-26 130.11 0.08% 5.10% 11.38 47.58 7,432 131.99 131.99 125.59 70.63 29.37
2026-02-25 130.00 0.00% 4.65% 10.34 212.64 2,581 132.90 132.90 127.00 50.83 49.17
2026-02-24 130.00 -2.62% 5.43% 9.61 47.36 4,344 134.01 134.01 127.11 41.87 58.13
2026-02-23 133.50 -7.25% 8.45% 9.89 212.64 12,042 140.11 140.99 130.00 31.85 68.15
2026-02-20 143.94 -0.94% 5.64% 16.20 54.36 2,685 147.90 147.90 140.00 49.87 50.13
2026-02-19 145.31 -3.39% 5.43% 14.76 233.52 1,458 150.41 152.88 145.00 3.91 96.09
2026-02-18 150.41 1.75% 5.33% 29.62 57.10 2,296 145.72 153.48 145.72 60.45 39.55
2026-02-17 147.82 -0.41% 4.83% 43.40 243.72 1,903 149.00 152.00 145.00 40.30 59.70
2026-02-16 148.43 -0.97% 5.08% 42.69 51.92 2,511 152.99 155.00 147.50 12.39 87.61
2026-02-13 149.88 -1.25% 5.44% 60.31 244.94 2,147 150.25 154.99 147.00 36.05 63.95
2026-02-12 151.77 -1.77% 3.97% 65.19 54.82 4,823 153.02 157.00 151.00 12.83 87.17
2026-02-11 154.50 -0.16% 3.68% 61.63 248.72 1,698 158.75 158.75 153.11 24.62 75.38
2026-02-10 154.75 -1.86% 1.97% 54.72 60.28 4,086 156.01 156.01 153.00 58.15 41.85
2026-02-09 157.68 1.00% 9.27% 64.91 249.22 32,825 156.00 165.00 151.00 47.71 52.29
2026-02-06 156.12 4.00% 7.28% 49.63 66.14 27,471 152.96 162.00 151.00 46.54 53.46
2026-02-04 150.12 -0.60% 3.19% 36.21 246.10 3,791 154.80 154.80 150.02 2.08 97.92
2026-02-03 151.02 3.89% 6.40% 34.14 54.14 16,776 147.60 157.00 147.55 36.72 63.28
2026-02-02 145.36 -0.17% 2.06% 17.19 247.90 5,309 145.62 147.99 145.00 12.04 87.96
2026-01-30 145.61 -2.61% 6.29% 15.72 42.82 7,635 151.00 151.99 143.00 29.04 70.96
2026-01-29 149.51 -1.94% 4.00% 19.31 248.40 7,522 154.03 154.03 148.10 23.78 76.22
2026-01-28 152.47 1.06% 1.32% 27.67 50.62 7,851 151.00 153.00 151.00 73.49 26.51
2026-01-27 150.87 -3.49% 5.55% 17.58 254.32 14,737 156.32 156.32 148.10 33.70 66.30
2026-01-26 156.32 0.24% 1.34% 26.80 47.42 8,557 155.94 157.99 155.90 20.10 79.90
2026-01-23 155.94 -1.38% 13.57% 17.71 265.22 10,516 161.00 163.00 143.52 63.76 36.24
2026-01-22 158.12 0.69% 2.32% 22.42 46.66 10,991 159.00 159.88 156.26 51.38 48.62
2026-01-21 157.04 -1.20% 1.24% 12.25 269.58 16,781 158.06 158.94 157.00 2.06 97.94
2026-01-20 158.95 -0.18% 8.37% 11.93 44.50 18,194 160.90 164.99 152.25 52.59 47.41
2026-01-19 159.24 0.44% 2.73% 16.64 273.40 8,437 159.01 160.78 156.50 64.02 35.98
2026-01-16 158.54 -0.19% 2.45% 4.57 45.08 23,923 159.00 160.84 157.00 40.10 59.90
2026-01-15 158.84 -0.76% 1.90% 46.40 272.00 9,226 160.00 161.00 158.00 28.00 72.00
2026-01-14 160.06 -1.46% 2.64% 47.99 45.68 5,565 162.40 162.40 158.23 43.88 56.12
2026-01-13 162.43 -0.04% 2.37% 52.83 274.44 10,219 161.50 164.35 160.55 49.48 50.52
2026-01-12 162.50 0.10% 2.34% 56.22 50.42 8,702 165.79 165.79 162.00 13.19 86.81
2026-01-09 162.34 -1.28% 1.75% 55.49 274.58 6,652 164.00 164.84 162.00 11.97 88.03
2026-01-08 164.44 0.21% 1.85% 64.04 50.10 27,735 165.00 165.00 162.01 81.27 18.73
2026-01-07 164.09 -2.72% 9.43% 44.49 278.78 320,468 169.00 174.00 159.00 33.93 66.07
2026-01-06 168.67 5.27% 10.50% 55.89 49.40 161,648 159.50 176.25 159.50 54.75 45.25
2026-01-05 160.23 -0.36% 1.19% 51.31 287.94 10,925 160.01 161.00 159.10 59.47 40.53
2026-01-02 160.81 -0.41% 3.12% 46.89 32.52 16,487 163.90 165.00 160.01 16.03 83.97
2026-01-01 161.47 0.76% 3.13% 40.26 289.10 6,734 161.34 165.00 160.00 29.40 70.60
2025-12-31 160.25 -0.07% 1.88% 32.28 33.84 7,876 161.99 161.99 159.00 41.81 58.19
2025-12-30 160.36 0.34% 1.57% 43.10 286.66 10,699 161.75 162.00 159.50 34.40 65.60
2025-12-29 159.81 -4.09% 6.81% 36.83 34.06 27,530 166.62 166.62 156.00 35.88 64.12
2025-12-26 166.62 0.08% 5.10% 38.08 285.56 17,100 173.00 173.00 164.60 24.05 75.95
2025-12-24 166.49 4.19% 11.25% 34.82 47.68 167,213 160.01 175.77 158.00 47.78 52.22
2025-12-23 159.79 -1.33% 3.16% 13.79 285.30 19,039 163.00 163.00 158.00 35.80 64.20
2025-12-22 161.95 -2.22% 5.41% 14.19 34.28 22,643 168.65 168.65 160.00 22.54 77.46
2025-12-19 165.63 -1.62% 3.66% 14.22 289.62 10,421 170.00 170.00 164.00 27.17 72.83
2025-12-18 168.35 2.60% 6.04% 48.08 41.64 12,929 164.09 174.00 164.09 42.99 57.01
2025-12-17 164.09 -2.18% 4.23% 42.23 295.06 11,244 169.89 169.89 163.00 15.82 84.18
2025-12-16 167.74 -3.35% 7.85% 56.13 33.12 48,454 177.96 177.96 165.00 21.14 78.86
2025-12-15 173.56 -1.41% 3.48% 58.12 302.36 32,204 176.07 177.99 172.00 26.04 73.96
2025-12-12 176.05 -3.36% 5.71% 57.07 44.76 34,409 184.90 185.00 175.00 10.50 89.50
2025-12-11 182.17 -0.70% 11.63% 65.97 307.34 40,195 182.00 192.00 172.00 50.85 49.15
2025-12-10 183.46 -1.92% 14.22% 66.53 57.00 511,935 194.89 205.77 180.15 12.92 87.08
2025-12-09 187.06 10.00% 10.04% 74.31 309.92 124,468 172.84 187.06 170.00 100.00 0.00
2025-12-08 170.05 -0.18% 1.77% 59.12 64.20 1,996 170.30 172.00 169.01 34.77 65.23
2025-12-05 170.35 4.99% 8.66% 50.98 275.90 8,127 164.26 178.49 164.26 42.80 57.20
2025-12-04 162.26 -2.58% 4.83% 27.05 64.80 2,750 167.00 168.99 161.20 13.60 86.40
2025-12-03 166.55 -1.93% 2.35% 19.81 259.72 2,536 168.51 168.99 165.11 37.11 62.89
2025-12-02 169.83 -0.11% 1.81% 50.51 73.38 4,062 170.02 170.02 167.00 93.70 6.30
2025-12-01 170.02 -0.57% 5.32% 50.07 266.28 10,364 166.16 175.00 166.16 43.66 56.34
2025-11-28 170.99 0.60% 2.35% 51.48 73.76 798 173.98 173.98 169.99 25.06 74.94
2025-11-27 169.97 2.38% 3.35% 49.86 268.22 1,558 172.48 172.59 167.00 53.15 46.85
2025-11-26 166.02 -2.25% 4.20% 37.31 71.72 6,422 172.97 172.97 166.00 0.28 99.72
2025-11-25 169.85 -0.49% 8.07% 41.31 260.32 9,524 170.71 173.99 161.00 68.13 31.87
2025-11-24 170.69 -6.06% 8.21% 47.05 79.38 10,817 183.00 183.00 169.11 11.37 88.63
2025-11-21 181.70 7.21% 10.00% 73.23 262.00 56,688 169.48 186.43 169.48 72.09 27.91
2025-11-20 169.48 -0.29% 2.02% 21.74 101.40 19,912 171.40 171.40 168.00 43.53 56.47
2025-11-19 169.97 -0.02% 3.01% 36.97 237.56 3,498 172.25 172.25 167.22 54.66 45.34
2025-11-18 170.00 -0.04% 2.66% 32.30 102.38 6,544 173.50 173.50 169.00 22.22 77.78
2025-11-17 170.06 -2.45% 5.88% 40.13 237.62 2,003 180.00 180.00 170.00 0.60 99.40
2025-11-14 174.33 -0.38% 5.06% 39.83 102.50 693 179.75 179.75 171.10 37.37 62.63
2025-11-13 174.99 1.43% 1.55% 37.91 246.16 6,652 176.70 176.70 174.01 36.43 63.57
2025-11-12 172.53 0.23% 6.46% 36.34 103.82 5,921 180.99 180.99 170.00 23.02 76.98
2025-11-11 172.14 -2.69% 5.96% 31.92 241.24 2,364 182.25 182.25 172.00 1.35 98.65
2025-11-10 176.89 1.66% 3.44% 40.80 103.04 880 180.00 180.00 174.01 48.07 51.93
2025-11-07 174.01 -1.29% 7.09% 44.65 250.74 3,854 180.00 180.99 169.00 41.77 58.23
2025-11-06 176.28 1.31% 2.64% 50.82 97.28 628 179.00 179.00 174.40 40.92 59.08
2025-11-05 174.00 -2.48% 5.87% 36.76 255.28 8,140 179.98 179.98 170.00 40.09 59.91
2025-11-04 178.42 -0.93% 8.79% 32.55 92.72 1,557 184.94 184.94 170.00 56.39 43.61
2025-11-03 180.10 1.09% 2.77% 45.70 264.12 6,498 181.00 184.99 180.00 2.00 98.00
2025-10-31 178.16 -1.12% 3.06% 43.95 96.08 2,552 183.44 183.44 178.00 2.94 97.06
2025-10-30 180.18 0.03% 5.11% 39.05 260.24 2,225 183.00 185.00 176.00 46.43 53.57
2025-10-29 180.12 2.33% 3.49% 33.01 100.12 7,633 183.18 183.18 177.00 50.49 49.51
2025-10-28 176.02 0.01% 6.25% 17.15 260.12 1,306 187.00 187.00 176.00 0.15 99.85
2025-10-27 176.01 -1.34% 2.88% 35.03 91.92 8,683 179.50 180.20 175.15 17.03 82.97
2025-10-24 178.40 -3.55% 10.26% 46.12 260.10 5,382 184.99 187.44 170.00 48.16 51.84
2025-10-23 184.97 1.72% 3.10% 43.40 96.70 1,147 187.80 187.80 182.15 49.87 50.13
2025-10-22 181.84 0.73% 3.76% 34.26 273.24 4,745 180.00 184.90 178.20 54.33 45.67
2025-10-21 180.53 -2.42% 1.79% 31.29 90.44 8,451 182.02 182.48 179.27 39.25 60.75
2025-10-17 185.01 -2.07% 3.19% 34.68 270.62 2,924 189.50 190.90 185.00 0.17 99.83
2025-10-16 188.92 -2.15% 2.07% 40.21 99.40 9,954 191.89 191.89 188.00 23.65 76.35
2025-10-15 193.07 3.85% 4.74% 42.27 278.44 10,676 189.99 199.00 189.99 34.19 65.81
2025-10-14 185.92 2.63% 3.45% 18.25 107.70 8,536 181.15 187.40 181.15 76.32 23.68
2025-10-13 181.15 -4.63% 6.64% 2.24 264.14 9,887 191.95 191.95 179.99 9.70 90.30
2025-10-10 189.95 -2.09% 3.20% 3.24 98.16 15,037 194.02 194.02 188.00 32.39 67.61
2025-10-09 194.00 -0.41% 1.52% 2.62 281.74 5,389 196.94 196.94 194.00 0.00 100.00
2025-10-08 194.79 -0.38% 3.25% 45.24 106.26 7,301 198.97 198.97 192.70 33.34 66.66
2025-10-07 195.54 0.28% 6.32% 44.81 283.32 8,163 196.00 202.00 190.00 46.17 53.83
2025-10-06 194.99 -1.34% 5.26% 49.95 107.76 11,950 200.00 200.00 190.00 49.90 50.10
2025-10-03 197.63 -3.33% 3.55% 54.04 282.22 39,537 204.00 204.00 197.00 9.00 91.00
2025-10-02 204.43 -0.07% 3.43% 63.21 113.04 12,923 207.46 210.00 203.04 19.97 80.03
2025-10-01 204.57 -0.61% 7.39% 63.77 295.82 56,705 214.50 218.00 203.00 10.47 89.53 60.00|20.10.2025
2025-09-30 205.82 -3.78% 5.84% 58.78 113.32 8,885 210.60 216.99 205.02 6.69 93.31
2025-09-29 213.90 7.92% 11.22% 78.06 298.32 43,209 203.50 218.00 196.00 81.36 18.64
2025-09-26 198.21 -0.55% 2.98% 38.98 129.48 15,977 200.00 203.90 198.00 3.56 96.44
2025-09-25 199.30 2.19% 6.65% 42.07 266.94 12,614 196.99 207.97 195.00 33.15 66.85
2025-09-24 195.03 0.23% 1.76% 31.75 131.66 4,441 193.10 196.50 193.10 56.77 43.23
2025-09-23 194.58 -0.67% 2.06% 27.35 258.40 6,158 197.99 198.00 194.01 14.29 85.71
2025-09-22 195.90 0.13% 2.24% 21.29 130.76 6,412 198.47 198.47 194.12 40.92 59.08
2025-09-19 195.65 -2.00% 2.56% 53.21 261.04 6,711 199.90 200.00 195.00 12.99 87.01
2025-09-18 199.65 1.08% 3.82% 57.54 130.26 14,876 198.00 200.00 192.65 95.24 4.76
2025-09-17 197.51 -2.33% 6.84% 49.13 269.04 6,671 203.00 203.00 190.00 57.77 42.23
2025-09-16 202.23 0.09% 3.43% 59.15 125.98 7,189 204.95 204.95 198.15 59.99 40.01
2025-09-15 202.05 0.82% 8.23% 57.56 278.48 10,673 203.00 208.99 193.10 56.33 43.67
2025-09-12 200.40 -0.58% 5.02% 49.81 125.62 14,538 200.04 207.00 197.10 33.33 66.67
2025-09-11 201.57 -2.75% 6.50% 52.10 275.18 24,460 213.00 213.00 200.00 12.08 87.92
2025-09-10 207.28 7.12% 12.10% 58.25 127.96 112,456 194.39 212.86 189.89 75.71 24.29
2025-09-09 193.51 -0.76% 7.46% 7.43 286.60 8,258 199.45 199.45 185.60 57.11 42.89
2025-09-08 195.00 -1.54% 11.38% 14.01 100.42 12,410 200.49 200.49 180.00 73.21 26.79
2025-09-05 198.06 0.48% 2.96% 13.81 289.58 2,701 200.79 200.79 195.01 52.76 47.24
2025-09-04 197.11 -0.32% 1.88% 5.14 106.54 7,791 200.00 200.70 197.00 2.98 97.02
2025-09-03 197.75 -1.38% 3.55% 18.78 287.68 12,080 200.90 201.99 195.06 38.82 61.18
2025-09-02 200.51 0.07% 1.75% 18.08 107.82 5,724 200.51 203.00 199.50 28.86 71.14
2025-09-01 200.37 -1.33% 4.36% 16.76 293.20 12,105 208.70 208.70 199.98 4.47 95.53
2025-08-29 203.07 -1.42% 4.50% 17.74 107.54 79,883 202.30 209.00 200.00 34.11 65.89
2025-08-28 206.00 0.43% 3.67% 16.50 298.60 5,078 209.98 209.98 202.55 46.44 53.56
2025-08-27 205.12 -1.57% 3.05% 18.91 113.40 6,378 211.00 211.00 204.76 5.77 94.23
2025-08-26 208.39 -3.03% 4.83% 20.74 296.84 30,039 216.99 216.99 207.00 13.92 86.08
2025-08-25 214.90 1.50% 5.21% 58.28 119.94 16,201 211.21 220.00 209.10 53.21 46.79
2025-08-22 211.72 -1.68% 2.40% 48.66 309.86 7,113 215.01 215.05 210.00 34.06 65.94
2025-08-21 215.34 -0.53% 3.76% 43.33 113.58 13,974 218.00 219.97 212.00 41.91 58.09
2025-08-20 216.48 -0.62% 2.79% 44.40 317.10 6,344 217.80 220.00 214.02 41.14 58.86
2025-08-19 217.84 -2.09% 3.68% 45.50 115.86 14,066 222.88 224.98 217.00 10.53 89.47
2025-08-18 222.48 0.73% 3.14% 62.49 319.82 30,889 223.30 226.90 220.00 35.94 64.06
2025-08-15 220.87 -0.46% 3.41% 59.22 125.14 68,920 224.24 227.50 220.00 11.60 88.40
2025-08-13 221.90 5.56% 10.47% 63.13 316.60 75,309 212.98 231.24 209.32 57.39 42.61
2025-08-12 210.22 -1.05% 2.86% 27.08 127.20 23,785 214.99 214.99 209.02 20.10 79.90
2025-08-11 212.45 -3.18% 4.73% 28.82 293.24 19,241 219.50 220.97 211.00 14.54 85.46
2025-08-08 219.43 -0.18% 2.79% 44.25 131.66 13,391 220.00 221.00 215.01 73.79 26.21
2025-08-07 219.83 -0.29% 3.27% 30.31 307.20 16,076 219.99 221.00 214.00 83.29 16.71
2025-08-06 220.47 2.56% 4.57% 22.40 132.46 38,948 214.00 223.00 213.25 74.05 25.95
2025-08-05 214.97 -0.26% 1.98% 46.92 308.48 11,570 215.53 217.98 213.74 29.01 70.99
2025-08-04 215.52 0.61% 3.78% 39.27 121.46 29,835 214.00 218.00 210.05 68.81 31.19
2025-08-01 214.21 -3.40% 5.69% 34.13 309.58 12,207 222.00 223.00 211.00 26.75 73.25
2025-07-31 221.75 -0.32% 3.11% 33.73 118.84 16,250 221.30 226.95 220.10 24.09 75.91
2025-07-30 222.46 0.45% 7.48% 34.43 324.66 35,523 221.46 230.00 214.00 52.88 47.12
2025-07-29 221.46 -3.70% 6.43% 24.09 120.26 39,503 229.98 232.01 218.00 24.70 75.30
2025-07-28 229.98 -4.06% 11.58% 24.90 322.66 57,113 243.00 247.74 222.02 30.95 69.05
2025-07-25 239.71 9.90% 7.54% 34.26 137.30 85,351 235.00 239.92 223.10 98.75 1.25
2025-07-24 218.11 -4.58% 10.40% 9.63 342.12 42,838 225.01 228.90 207.33 49.98 50.02
2025-07-23 228.59 -2.82% 3.68% 10.20 94.10 21,157 235.22 235.50 227.14 17.35 82.65
2025-07-22 235.22 -3.42% 6.39% 10.18 363.08 10,876 247.89 247.90 233.00 14.90 85.10
2025-07-21 243.55 0.14% 4.96% 7.93 107.36 11,373 252.00 252.00 240.10 28.99 71.01
2025-07-18 243.21 -9.48% 11.96% 7.44 379.74 53,114 267.01 270.72 241.80 4.88 95.12
2025-07-17 268.67 -2.03% 3.01% 35.29 106.68 15,407 274.00 274.00 266.00 33.37 66.63
2025-07-16 274.23 2.80% 8.20% 29.55 430.66 37,887 268.00 286.72 265.00 42.49 57.51
2025-07-15 266.75 -5.96% 7.45% 23.12 117.80 39,763 283.66 283.66 264.00 13.99 86.01
2025-07-14 283.66 -2.06% 5.67% 27.01 415.70 27,385 288.99 297.00 281.06 16.31 83.69
2025-07-11 289.62 -2.28% 5.24% 36.77 151.62 85,888 298.00 300.00 285.05 30.57 69.43
2025-07-10 296.39 -9.21% 11.90% 43.65 427.62 195,379 327.95 329.00 294.01 6.80 93.20
2025-07-09 326.47 -0.71% 3.69% 48.12 165.16 21,686 330.55 337.00 325.00 12.25 87.75
2025-07-08 328.80 9.82% 15.56% 43.85 487.78 326,582 301.45 329.35 285.00 98.76 1.24
2025-07-07 299.41 -7.95% 12.72% 22.36 169.82 88,550 322.30 330.00 292.75 17.88 82.12
2025-07-04 325.28 -2.93% 6.21% 22.63 429.00 33,771 339.88 339.88 320.00 26.56 73.44
2025-07-03 335.09 0.15% 5.52% 39.45 221.56 36,201 344.00 344.00 326.00 50.50 49.50
2025-07-02 334.58 4.25% 17.79% 29.13 448.62 56,874 320.00 343.00 291.20 83.74 16.26
2025-07-01 320.94 2.95% 3.72% 27.96 220.54 62,965 320.02 327.00 315.27 48.34 51.66
2025-06-30 311.74 -5.70% 10.63% 38.49 421.34 79,018 333.00 333.00 301.00 33.56 66.44
2025-06-27 330.58 -3.79% 6.04% 37.11 202.14 41,177 331.35 345.00 325.34 26.65 73.35
2025-06-26 343.60 -3.80% 8.39% 49.93 459.02 218,155 357.69 357.88 330.18 48.45 51.55
2025-06-25 357.16 -6.44% 11.39% 51.90 228.18 108,018 385.00 389.88 350.00 17.95 82.05
2025-06-24 381.74 6.19% 6.84% 58.67 486.14 92,397 389.98 389.98 365.00 67.01 32.99
2025-06-23 359.48 -9.95% 8.00% 54.53 277.34 69,800 366.08 388.00 359.27 0.73 99.27
2025-06-20 399.19 2.86% 7.70% 56.41 441.62 130,405 400.00 420.00 389.99 30.66 69.34
2025-06-19 388.08 10.00% 12.49% 62.14 356.76 259,163 355.00 388.08 345.00 100.00 0.00
2025-06-18 352.80 -6.73% 15.07% 61.29 419.40 216,858 382.00 397.00 345.00 15.00 85.00
2025-06-17 378.26 10.00% 14.45% 76.35 286.20 375,290 344.00 378.26 330.50 100.00 0.00
2025-06-16 343.87 -1.64% 5.58% 75.16 470.32 23,829 355.00 355.00 336.25 40.64 59.36
2025-06-13 349.60 -0.48% 5.64% 80.62 217.42 80,609 339.00 356.00 337.00 66.32 33.68
2025-06-12 351.29 1.82% 13.88% 83.30 481.78 222,475 316.10 359.97 316.10 80.21 19.79
2025-06-11 345.01 -9.07% 16.26% 84.30 220.80 442,325 396.99 396.99 341.47 6.38 93.62
2025-06-10 379.41 10.00% 0.00% 100.00 469.22 58,634 379.41 379.41 379.41 0.00 100.00
2025-06-05 344.92 10.00% 9.86% 100.00 289.60 834,596 344.92 344.92 313.96 100.00 0.00
2025-06-04 313.56 10.00% 0.00% 100.00 400.24 18,533 313.56 313.56 313.56 0.00 100.00
2025-06-03 285.05 10.00% 19.97% 100.00 226.88 1,365,210 280.00 285.05 237.61 100.00 0.00
2025-06-02 259.14 10.00% 3.66% 100.00 343.22 266,374 259.14 259.14 250.00 100.00 0.00
2025-05-30 235.58 10.00% 0.00% 100.00 175.06 63,835 235.58 235.58 235.58 0.00 100.00
2025-05-29 214.16 10.00% 0.46% 100.00 296.10 195,540 214.16 214.16 213.18 100.00 0.00
2025-05-27 194.69 10.00% 8.04% 100.00 132.22 263,069 194.69 194.69 180.21 100.00 0.00
2025-05-26 176.99 10.00% 0.00% 100.00 257.16 67,020 176.99 176.99 176.99 0.00 100.00
2025-05-23 160.90 10.00% 0.00% 96.56 96.82 69,143 160.90 160.90 160.90 0.00 100.00
2025-05-22 146.27 10.00% 0.00% 90.69 224.98 27,939 146.27 146.27 146.27 0.00 100.00
2025-05-21 132.97 10.00% 0.06% 89.89 67.56 75,877 132.97 132.97 132.89 100.00 0.00
2025-05-20 120.88 10.00% 12.87% 86.95 198.38 106,075 114.00 120.88 107.10 100.00 0.00
2025-05-19 109.89 1.94% 6.62% 64.50 43.38 28,552 109.00 112.00 105.05 69.64 30.36