CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 141.99 1.39% 9.84% 73.33 152.80 3,077 132.00 144.99 132.00 76.89 23.11
2026-04-09 140.04 1.43% 8.02% 73.94 131.18 2,830 138.06 144.75 134.00 56.18 43.82
2026-04-08 138.07 9.98% 13.19% 69.62 148.90 8,438 126.00 138.09 122.00 99.88 0.12
2026-04-07 125.54 -3.43% 3.93% 52.53 127.24 1,286 125.31 129.00 124.12 29.08 70.92
2026-04-06 130.00 3.07% 6.12% 63.57 123.84 1,519 130.00 130.00 122.50 100.00 0.00
2026-04-03 126.13 -3.11% 10.39% 53.88 136.16 1,734 138.00 138.00 125.01 8.65 91.35
2026-04-02 130.18 -0.56% 13.01% 76.14 116.10 682 139.00 139.00 123.00 44.87 55.13
2026-04-01 130.91 4.05% 6.39% 76.69 144.26 6,256 127.00 132.99 125.00 73.96 26.04
2026-03-31 125.82 2.23% 1.60% 66.45 117.56 216 125.00 127.00 125.00 41.20 58.80
2026-03-30 123.07 -1.08% 1.63% 22.45 134.08 368 124.00 125.00 123.00 3.53 96.47
2026-03-27 124.41 0.00% 4.07% 50.18 112.06 82 127.00 128.00 123.00 28.05 71.95
2026-03-26 124.41 -0.47% 12.35% 50.18 136.76 410 131.50 131.50 117.05 50.98 49.02
2026-03-25 125.00 0.00% 6.39% 52.81 112.06 1,909 132.99 132.99 125.00 0.00 100.00
2026-03-24 125.00 0.52% 10.83% 53.55 137.94 2,928 132.99 132.99 120.00 38.49 61.51
2026-03-19 124.35 -0.52% 5.70% 60.15 112.06 857 122.00 127.00 120.15 61.26 38.74
2026-03-18 125.00 1.39% 3.64% 39.47 136.64 438 124.10 128.00 123.51 33.11 66.89
2026-03-17 123.29 -4.32% 1.62% 45.76 113.36 655 123.01 125.00 123.01 14.05 85.95
2026-03-16 128.86 3.62% 4.02% 61.34 133.22 1,738 129.00 129.00 124.02 97.18 2.82
2026-03-13 124.36 0.00% 3.61% 29.91 124.50 165 124.51 129.00 124.50 0.00 100.00
2026-03-12 124.36 0.08% 4.84% 20.22 124.22 752 124.26 130.00 124.00 5.98 94.02
2026-03-11 124.26 0.17% 12.96% 14.73 124.50 6,190 124.06 129.90 115.00 62.15 37.85
2026-03-10 124.05 2.37% 6.14% 24.54 124.02 761 122.01 129.50 122.01 27.20 72.80
2026-03-09 121.18 -6.79% 11.11% 20.94 124.08 2,023 130.01 130.01 117.01 32.08 67.92
2026-03-06 130.01 3.56% 4.67% 23.07 118.28 4,852 129.90 133.98 128.00 33.62 66.38
2026-03-05 125.54 1.50% 13.88% 23.99 141.74 10,421 123.01 128.81 113.11 79.18 20.82
2026-03-04 123.68 -9.81% 5.23% 21.17 109.34 23,070 124.00 129.89 123.43 3.87 96.13
2026-03-03 137.14 -10.00% 0.00% 29.40 138.02 3,200 137.14 137.14 137.14 0.00 100.00
2026-03-02 152.38 -10.00% 0.09% 36.37 136.26 1,471 152.51 152.52 152.38 0.00 100.00
2026-02-27 169.31 5.29% 10.76% 46.06 168.50 8,405 158.01 175.00 158.00 66.53 33.47
2026-02-26 160.80 -0.97% 3.16% 38.86 170.12 231 160.00 163.00 158.01 55.84 44.16
2026-02-25 162.37 -1.38% 6.11% 33.19 151.48 777 171.90 171.90 162.00 3.73 96.27
2026-02-24 164.65 3.29% 7.00% 32.21 173.26 1,693 159.99 167.99 157.00 69.58 30.42
2026-02-23 159.40 -1.09% 2.52% 19.62 156.04 2,659 161.00 163.00 159.00 10.00 90.00
2026-02-20 161.16 1.24% 2.52% 20.34 162.76 3,120 159.10 163.00 159.00 54.01 45.99
2026-02-19 159.19 -3.03% 11.92% 19.14 159.56 3,054 169.00 169.00 151.00 45.51 54.49
2026-02-18 164.17 -4.55% 12.82% 27.61 158.82 22,810 179.50 179.50 159.10 24.85 75.15
2026-02-17 172.00 2.68% 3.35% 31.22 169.52 1,087 173.00 173.00 167.40 82.15 17.85
2026-02-16 167.51 -3.86% 6.63% 34.57 174.48 20,247 166.00 177.00 166.00 13.73 86.27
2026-02-13 174.23 -1.89% 4.59% 40.70 160.54 14,593 177.10 181.98 174.00 2.88 97.12
2026-02-12 177.58 -1.01% 2.82% 35.17 187.92 11,286 182.00 182.00 177.00 11.60 88.40
2026-02-11 179.40 -0.33% 2.82% 54.61 167.24 433 180.20 182.60 177.60 36.03 63.97
2026-02-10 180.00 0.84% 1.39% 49.90 191.56 2,667 182.00 182.00 179.50 19.99 80.01
2026-02-09 178.50 1.00% 2.24% 45.52 168.44 959 178.01 182.00 178.01 12.30 87.70
2026-02-06 176.74 -2.53% 4.55% 44.28 188.56 1,934 184.00 184.00 176.00 9.26 90.74
2026-02-04 181.32 3.28% 3.06% 48.48 164.92 3,111 185.00 185.00 179.50 33.08 66.92
2026-02-03 175.56 -1.56% 6.57% 51.40 197.72 1,685 184.00 186.49 175.00 4.87 95.13
2026-02-02 178.35 -3.69% 9.30% 52.01 153.40 2,913 184.00 188.00 172.00 39.68 60.32
2026-01-30 185.19 4.99% 12.81% 63.21 203.30 22,511 176.40 194.03 172.00 59.87 40.13
2026-01-29 176.39 -2.04% 8.05% 48.00 167.08 4,567 181.46 184.99 171.20 37.64 62.36
2026-01-28 180.07 -0.90% 3.77% 53.73 185.70 2,983 180.01 186.79 180.00 1.04 98.96
2026-01-27 181.71 0.53% 3.51% 49.24 174.44 745 181.99 184.98 178.70 47.92 52.08
2026-01-26 180.75 -0.84% 6.99% 52.67 188.98 14,246 182.29 189.90 177.50 26.21 73.79
2026-01-23 182.29 4.40% 8.00% 55.76 172.52 11,822 175.00 189.00 175.00 52.07 47.93
2026-01-22 174.61 -1.35% 5.28% 31.27 192.06 8,977 177.00 178.98 170.00 51.33 48.67
2026-01-21 177.00 -0.51% 7.06% 30.41 157.16 11,883 177.10 182.00 170.00 58.34 41.66
2026-01-20 177.90 0.41% 2.79% 31.16 196.84 1,745 176.00 179.99 175.10 57.25 42.75
2026-01-19 177.17 -0.90% 4.51% 37.03 158.96 2,176 175.01 182.90 175.01 27.39 72.61
2026-01-16 178.77 -1.77% 6.36% 45.16 195.38 7,450 173.00 184.00 173.00 52.46 47.54
2026-01-15 182.00 1.30% 5.81% 63.08 162.16 2,611 172.01 182.00 172.00 100.00 0.00
2026-01-14 179.66 -0.23% 6.10% 37.16 201.84 1,613 183.12 183.12 172.60 67.08 32.92
2026-01-13 180.07 0.45% 1.68% 41.03 157.48 1,968 179.00 182.00 179.00 35.67 64.33
2026-01-12 179.26 -1.51% 2.67% 69.91 202.66 2,395 179.50 181.73 177.00 47.77 52.23
2026-01-09 182.00 -0.32% 2.81% 56.28 155.86 1,645 180.00 183.00 178.00 80.00 20.00
2026-01-08 182.59 1.05% 3.39% 59.33 208.14 6,311 183.00 183.00 177.00 93.17 6.83
2026-01-07 180.70 0.39% 2.34% 47.88 157.04 3,933 182.00 184.00 179.80 21.43 78.57
2026-01-06 180.00 0.36% 2.82% 50.00 204.36 5,967 179.35 181.99 177.00 60.11 39.89
2026-01-05 179.35 -1.70% 3.89% 44.08 155.64 5,875 181.00 183.99 177.10 32.66 67.34
2026-01-02 182.46 0.24% 6.78% 50.68 203.06 8,112 178.00 189.00 177.00 45.50 54.50
2026-01-01 182.03 6.61% 7.63% 40.43 161.86 43,576 178.00 187.81 174.50 56.57 43.43
2025-12-31 170.74 -4.43% 6.50% 18.75 202.20 25,548 177.56 179.99 169.00 15.83 84.17
2025-12-30 178.66 0.64% 5.17% 27.78 139.28 6,558 175.02 183.00 174.00 51.78 48.22
2025-12-29 177.53 -2.43% 3.88% 21.85 218.04 2,463 181.00 183.99 177.12 5.97 94.03
2025-12-26 181.96 1.09% 13.89% 25.96 137.02 1,239 196.00 196.00 172.10 41.24 58.76
2025-12-24 180.00 -1.82% 8.77% 14.87 226.90 1,387 182.00 186.00 171.01 59.99 40.01
2025-12-23 183.33 0.71% 2.73% 36.46 133.10 664 185.00 188.00 183.00 6.63 93.37
2025-12-22 182.03 -3.92% 4.88% 27.81 233.56 2,154 186.00 189.00 180.21 20.71 79.29
2025-12-19 189.45 0.50% 1.43% 37.48 130.50 1,266 190.99 191.00 188.30 42.58 57.42
2025-12-18 188.51 0.27% 2.07% 31.24 248.40 1,530 191.90 191.90 188.00 13.07 86.93
2025-12-17 188.00 -0.88% 2.13% 25.42 128.62 873 192.00 192.00 188.00 0.00 100.00
2025-12-16 189.67 -0.53% 6.76% 26.88 247.38 2,944 201.99 201.99 189.20 3.67 96.33
2025-12-15 190.68 -1.20% 2.63% 52.15 131.96 2,117 195.00 195.00 190.00 13.60 86.40
2025-12-12 192.99 2.32% 6.45% 60.36 249.40 9,933 198.00 198.00 186.00 58.25 41.75
2025-12-11 188.62 -1.41% 3.61% 54.75 136.58 614 186.31 193.02 186.30 34.53 65.47
2025-12-10 191.32 -1.04% 2.11% 74.44 240.66 3,934 191.00 194.00 190.00 32.99 67.01
2025-12-09 193.34 -0.53% 4.26% 69.97 141.98 4,676 196.00 196.00 188.00 66.75 33.25
2025-12-08 194.37 -1.06% 3.57% 60.85 244.70 2,317 199.00 199.99 193.10 18.43 81.57
2025-12-05 196.45 -0.38% 3.59% 78.91 144.04 7,776 199.00 202.01 195.01 20.58 79.42
2025-12-04 197.19 3.95% 12.64% 80.32 248.86 20,691 186.00 205.00 182.00 66.04 33.96
2025-12-03 189.70 0.63% 5.52% 77.32 145.52 9,144 188.00 191.00 181.00 87.00 13.00
2025-12-02 188.51 0.90% 4.84% 73.26 233.88 6,966 188.99 195.00 186.00 27.89 72.11
2025-12-01 186.82 3.74% 9.24% 71.82 143.14 11,328 180.00 195.00 178.50 50.42 49.58
2025-11-28 180.09 -1.90% 8.00% 62.76 230.50 3,212 175.55 189.60 175.55 32.32 67.68
2025-11-27 183.58 -2.49% 4.97% 70.05 129.68 11,420 186.00 190.00 181.00 28.67 71.33
2025-11-26 188.27 9.47% 11.89% 85.50 237.48 29,751 169.08 189.19 169.08 95.43 4.57
2025-11-25 171.99 0.00% 2.07% 53.85 139.06 31 168.50 171.99 168.50 100.00 0.00
2025-11-24 171.99 1.17% 0.58% 59.79 204.92 1,592 171.98 172.00 171.00 98.99 1.01
2025-11-21 170.00 -0.91% 1.76% 45.93 139.06 1,640 172.99 172.99 170.00 0.00 100.00
2025-11-20 171.56 -0.04% 1.63% 17.04 200.94 2,830 173.00 173.80 171.01 19.72 80.28
2025-11-19 171.63 -0.60% 1.73% 19.00 142.18 1,100 174.00 174.00 171.04 19.91 80.09
2025-11-18 172.66 -0.27% 3.24% 30.95 201.08 464 173.00 175.50 170.00 48.28 51.72
2025-11-17 173.12 0.08% 3.48% 30.72 144.24 2,336 174.90 178.00 172.02 18.41 81.59
2025-11-14 172.99 0.89% 3.17% 37.86 202.00 2,190 171.00 176.00 170.60 44.25 55.75
2025-11-13 171.47 0.59% 4.11% 23.47 143.98 631 176.99 176.99 170.00 21.08 78.92
2025-11-12 170.47 0.00% 2.91% 32.02 198.96 141 177.00 177.00 172.00 0.00 100.00
2025-11-11 170.47 -6.24% 12.30% 36.57 141.98 9,106 182.00 183.90 163.76 33.32 66.68
2025-11-10 181.81 0.20% 2.47% 68.76 198.96 819 185.99 185.99 181.50 6.96 93.04
2025-11-07 181.45 1.27% 14.03% 60.21 164.66 6,702 181.60 195.00 171.01 43.52 56.48
2025-11-06 179.17 -0.33% 7.51% 57.97 198.24 1,094 183.00 184.50 171.61 58.68 41.32
2025-11-05 179.76 1.19% 2.23% 50.22 160.10 415 180.00 183.00 179.00 19.04 80.96
2025-11-04 177.65 -3.70% 4.52% 42.61 199.42 3,252 185.00 185.00 177.00 8.12 91.88
2025-11-03 184.47 2.26% 8.97% 46.62 155.88 4,241 187.00 187.00 171.60 83.57 16.43
2025-10-31 180.39 1.11% 10.33% 39.86 213.06 11,475 182.00 195.29 177.00 18.54 81.46
2025-10-30 178.41 3.18% 5.66% 36.27 147.72 1,796 184.90 184.90 175.00 34.47 65.53
2025-10-29 172.91 -1.78% 11.63% 27.62 209.10 9,080 184.00 192.00 172.00 4.55 95.45
2025-10-28 176.04 0.50% 1.56% 31.51 136.72 867 176.01 178.75 176.00 1.50 98.50
2025-10-27 175.17 -2.48% 7.00% 33.18 215.36 569 182.99 182.99 171.02 34.62 65.38
2025-10-24 179.63 -1.28% 10.24% 54.94 134.98 5,774 180.00 183.00 166.00 80.17 19.83
2025-10-23 181.96 -2.31% 5.86% 36.49 224.28 12,634 188.00 188.00 177.60 41.93 58.07
2025-10-22 186.27 0.58% 11.05% 65.89 139.64 3,436 187.00 189.90 171.00 80.79 19.21
2025-10-21 185.19 0.35% 7.34% 47.65 232.90 639 186.20 190.00 177.00 63.07 36.93
2025-10-17 184.54 1.56% 8.29% 43.78 137.48 2,792 187.00 196.00 181.00 23.60 76.40
2025-10-16 181.71 -0.38% 3.31% 46.09 231.60 3,714 182.40 187.00 181.00 11.82 88.18
2025-10-15 182.41 0.72% 3.05% 34.72 131.82 3,410 186.00 186.00 180.50 34.72 65.28
2025-10-14 181.11 1.74% 4.20% 32.39 233.00 7,559 180.00 186.00 178.50 34.81 65.19
2025-10-13 178.02 -5.60% 7.85% 27.76 129.22 5,446 191.98 191.98 178.00 0.15 99.85
2025-10-10 188.59 7.29% 11.12% 28.51 226.82 11,212 175.77 193.35 174.00 75.40 24.60
2025-10-09 175.77 -6.12% 11.63% 29.71 150.36 14,385 190.00 190.00 170.20 28.13 71.87
2025-10-08 187.23 -1.58% 6.59% 52.32 201.18 2,321 190.00 194.00 182.00 43.60 56.40
2025-10-07 190.23 2.58% 8.36% 52.57 173.28 16,709 188.90 201.00 185.50 30.52 69.48
2025-10-06 185.44 -8.09% 13.73% 50.50 207.18 58,568 206.98 206.98 182.00 13.77 86.23
2025-10-03 201.77 -0.91% 4.12% 62.48 163.70 9,699 210.00 210.00 201.70 0.85 99.15
2025-10-02 203.62 -1.27% 5.41% 58.33 239.84 9,612 212.00 212.00 201.11 23.04 76.96
2025-10-01 206.23 -4.14% 8.46% 59.29 167.40 12,949 218.00 218.00 201.00 30.77 69.23
2025-09-30 215.13 6.89% 8.86% 70.37 245.06 77,488 202.10 220.00 202.10 72.79 27.21
2025-09-29 201.26 9.35% 9.44% 55.03 185.20 52,873 185.00 202.46 185.00 93.13 6.87
2025-09-26 184.05 -1.43% 4.08% 9.62 217.32 7,104 186.72 190.00 182.55 20.13 79.87
2025-09-25 186.72 1.04% 4.97% 13.09 150.78 3,979 190.00 190.00 181.01 63.51 36.49
2025-09-24 184.79 -2.01% 6.46% 2.42 222.66 9,732 190.00 195.89 184.01 6.57 93.43
2025-09-23 188.58 -2.89% 5.57% 5.95 146.92 10,447 194.19 196.89 186.50 20.02 79.98
2025-09-22 194.19 -0.87% 2.59% 11.83 230.24 16,306 195.89 198.00 193.00 23.80 76.20
2025-09-19 195.89 -0.07% 2.32% 9.50 158.14 5,118 195.00 198.50 194.00 42.01 57.99
2025-09-18 196.02 -0.88% 2.56% 8.14 233.64 7,084 200.00 200.00 195.00 20.40 79.60
2025-09-17 197.76 -1.25% 2.78% 30.32 158.40 4,516 202.99 202.99 197.50 4.74 95.26
2025-09-16 200.26 0.20% 3.43% 27.11 237.12 16,916 195.00 201.69 195.00 78.62 21.38
2025-09-15 199.86 -0.32% 1.87% 23.27 163.40 5,161 202.00 202.74 199.02 22.57 77.43
2025-09-12 200.50 0.19% 1.89% 22.44 236.32 3,677 201.01 201.75 198.00 66.66 33.34
2025-09-11 200.12 0.06% 0.75% 36.58 164.68 11,363 200.00 201.50 200.00 8.00 92.00
2025-09-10 200.00 -1.75% 4.02% 47.46 235.56 20,298 206.99 206.99 199.00 12.51 87.49
2025-09-09 203.56 -0.83% 2.97% 53.19 164.44 1,566 207.98 207.99 202.00 26.05 73.95
2025-09-08 205.27 1.36% 2.97% 56.00 242.68 11,930 208.00 208.00 202.00 54.50 45.50
2025-09-05 202.51 -1.90% 1.73% 38.37 167.86 9,994 205.50 205.50 202.00 14.57 85.43
2025-09-04 206.44 -0.44% 2.44% 58.06 237.16 4,772 207.00 210.00 205.00 28.79 71.21
2025-09-03 207.35 -0.56% 3.90% 63.37 175.72 3,446 205.00 212.99 205.00 29.43 70.57
2025-09-02 208.51 1.77% 2.44% 66.00 238.98 11,795 206.89 210.00 205.00 70.20 29.80
2025-09-01 204.89 1.89% 1.75% 59.08 178.04 6,381 205.49 205.53 202.00 81.87 18.13
2025-08-29 201.09 -0.62% 3.98% 38.37 231.74 3,717 205.00 209.00 201.00 1.13 98.87
2025-08-28 202.34 -0.37% 2.43% 31.36 170.44 1,171 202.00 206.90 202.00 6.92 93.08
2025-08-27 203.09 -1.89% 3.49% 33.11 234.24 3,174 207.00 207.00 200.01 44.08 55.92
2025-08-26 207.01 1.79% 2.22% 56.48 171.94 9,201 207.50 207.50 203.00 89.11 10.89
2025-08-25 203.37 0.59% 3.50% 43.42 242.08 7,996 207.00 207.00 200.00 48.14 51.86
2025-08-22 202.18 -0.19% 2.94% 36.09 164.66 3,917 205.99 206.90 201.00 19.99 80.01
2025-08-21 202.57 0.24% 2.50% 30.83 239.70 8,089 202.09 205.00 200.00 51.40 48.60
2025-08-20 202.09 -1.09% 3.73% 26.24 165.44 7,705 208.00 208.00 200.53 20.88 79.12
2025-08-19 204.31 -2.08% 5.44% 26.27 238.74 12,450 202.01 213.00 202.01 20.93 79.07
2025-08-18 208.65 0.03% 3.82% 33.88 169.88 8,665 209.05 211.80 204.00 59.62 40.38
2025-08-15 208.58 1.78% 4.39% 29.71 247.42 9,554 205.01 214.00 205.01 39.71 60.29
2025-08-13 204.94 -0.03% 4.41% 0.00 169.74 4,649 209.98 209.98 201.11 43.17 56.83
2025-08-12 205.00 -0.20% 2.49% 28.25 240.14 7,630 205.41 210.00 204.90 1.97 98.03
2025-08-11 205.41 -1.14% 4.19% 27.18 169.86 8,194 211.50 211.50 203.00 28.35 71.65
2025-08-08 207.78 -0.49% 3.39% 21.67 240.96 6,480 207.00 212.99 206.00 25.46 74.54
2025-08-07 208.81 -1.04% 3.37% 18.19 174.60 8,487 215.00 215.00 208.00 11.57 88.43
2025-08-06 211.01 -0.55% 2.75% 27.55 243.02 6,969 215.99 215.99 210.21 13.85 86.15
2025-08-05 212.18 -0.64% 2.95% 25.02 179.00 7,315 216.00 216.20 210.00 35.16 64.84
2025-08-04 213.55 -0.44% 1.89% 20.47 245.36 1,810 211.20 215.20 211.20 58.73 41.27
2025-08-01 214.50 1.77% 5.04% 38.36 181.74 7,964 218.49 218.49 208.01 61.93 38.07
2025-07-31 210.76 -0.44% 3.61% 27.55 247.26 10,897 211.20 216.55 209.00 23.31 76.69
2025-07-30 211.69 -2.70% 4.27% 23.32 174.26 11,787 215.20 220.00 211.00 7.67 92.33
2025-07-29 217.56 -1.95% 4.65% 27.05 249.12 8,756 221.89 225.00 215.00 25.61 74.39
2025-07-28 221.89 0.83% 4.90% 26.70 186.00 9,362 216.30 226.90 216.30 52.73 47.27
2025-07-25 220.07 -1.44% 9.05% 13.81 257.78 7,106 210.00 229.00 210.00 53.00 47.00
2025-07-24 223.28 -2.75% 8.29% 42.11 182.36 20,192 240.95 240.95 222.51 4.17 95.83
2025-07-23 229.59 3.28% 5.70% 59.15 264.20 15,111 222.33 235.00 222.33 57.30 42.70
2025-07-22 222.30 -1.47% 4.45% 56.78 194.98 8,430 225.61 229.80 220.00 23.46 76.54
2025-07-21 225.61 -2.98% 5.77% 59.68 249.62 6,796 227.20 238.00 225.02 4.55 95.45
2025-07-18 232.53 -0.21% 7.11% 63.37 201.60 17,137 235.15 241.00 225.00 47.06 52.94
2025-07-17 233.02 -2.01% 8.41% 64.02 263.46 33,496 238.81 245.00 226.00 36.95 63.05
2025-07-16 237.79 -7.94% 18.31% 68.31 202.58 149,086 270.14 279.50 236.25 3.56 96.44
2025-07-15 258.29 10.00% 7.57% 95.74 273.00 75,013 240.11 258.29 240.11 100.00 0.00
2025-07-14 234.81 10.00% 9.67% 92.11 243.58 85,972 217.00 234.81 214.10 100.00 0.00
2025-07-11 213.46 1.16% 3.31% 41.50 226.04 11,556 215.00 216.95 210.00 49.78 50.22
2025-07-10 211.01 0.52% 4.36% 17.18 200.88 4,304 214.99 214.99 206.00 55.74 44.26
2025-07-09 209.91 -1.04% 1.91% 43.69 221.14 5,586 212.12 212.99 209.00 22.81 77.19
2025-07-08 212.12 0.25% 4.82% 65.21 198.68 9,184 216.99 216.99 207.02 51.15 48.85
2025-07-07 211.60 0.03% 3.29% 63.55 225.56 14,274 211.54 216.90 210.00 23.19 76.81
2025-07-04 211.54 0.32% 2.35% 62.42 197.64 8,525 211.00 214.95 210.02 30.83 69.17
2025-07-03 210.86 -0.01% 3.87% 75.00 225.44 18,162 216.00 218.00 209.88 12.07 87.93
2025-07-02 210.89 -2.11% 4.02% 53.67 196.28 17,674 210.05 218.50 210.05 9.94 90.06
2025-07-01 215.43 -2.09% 6.29% 50.88 225.50 9,125 223.47 223.47 210.25 39.18 60.82
2025-06-30 220.03 3.56% 8.73% 53.72 205.36 39,474 208.50 223.99 206.00 77.99 22.01
2025-06-27 212.46 4.10% 6.83% 37.89 234.70 41,594 209.90 219.00 205.00 53.29 46.71
2025-06-26 204.10 -0.19% 6.22% 43.46 190.22 46,751 212.00 213.00 200.52 28.69 71.31
2025-06-25 204.49 -0.21% 3.47% 46.69 217.98 7,979 209.00 209.00 202.00 35.57 64.43
2025-06-24 204.93 7.37% 6.02% 37.46 191.00 20,541 197.98 209.90 197.98 58.31 41.69
2025-06-23 190.86 -7.70% 10.11% 22.23 218.86 13,792 207.00 207.00 188.00 15.05 84.95
2025-06-20 206.79 -3.54% 8.43% 23.96 162.86 12,453 217.99 217.99 201.04 33.92 66.08
2025-06-19 214.39 -0.69% 5.65% 27.92 250.72 13,927 217.37 223.99 212.01 19.87 80.13
2025-06-18 215.88 -4.81% 8.16% 27.62 178.06 14,377 220.02 231.00 213.57 13.25 86.75
2025-06-17 226.80 6.67% 10.90% 32.00 253.70 62,449 212.61 232.89 210.00 73.39 26.61
2025-06-16 212.61 1.72% 4.76% 8.24 199.90 33,494 210.00 220.00 210.00 26.10 73.90
2025-06-13 209.01 -7.63% 9.26% 1.68 225.32 46,413 226.28 226.28 207.10 9.96 90.04
2025-06-12 226.27 -3.83% 14.74% 4.83 192.70 30,017 236.02 242.98 211.76 46.48 53.52
2025-06-11 235.29 -4.14% 7.26% 37.52 259.84 60,217 247.00 251.00 234.00 7.59 92.41
2025-06-10 245.45 0.46% 3.70% 36.94 210.74 5,072 252.00 252.00 243.00 27.23 72.77
2025-06-05 244.32 -0.90% 4.35% 28.60 280.16 20,346 245.54 250.99 240.52 36.29 63.71
2025-06-04 246.54 -0.62% 6.12% 22.99 208.48 32,688 256.00 260.00 245.00 10.27 89.73
2025-06-03 248.08 -4.78% 7.26% 40.04 284.60 38,340 258.00 264.93 247.00 6.02 93.98
2025-06-02 260.54 -4.98% 11.62% 54.46 211.56 32,130 272.00 284.90 255.25 17.84 82.16
2025-05-30 274.20 0.50% 10.37% 66.45 309.52 103,600 287.00 298.00 270.00 15.00 85.00
2025-05-29 272.84 8.58% 9.56% 70.34 238.88 133,065 252.30 276.42 252.30 85.16 14.84
2025-05-27 251.29 -4.25% 8.92% 69.82 306.80 62,453 263.00 265.00 243.30 36.82 63.18
2025-05-26 262.45 -5.80% 8.66% 69.65 195.78 95,546 276.00 276.00 254.00 38.41 61.59
2025-05-23 278.61 -7.25% 21.93% 73.56 329.12 232,990 325.00 330.43 271.00 12.80 87.20
2025-05-22 300.39 10.00% 3.58% 83.98 228.10 78,455 293.97 300.39 290.00 100.00 0.00
2025-05-21 273.08 10.00% 9.67% 82.91 372.68 108,220 251.00 273.08 249.00 100.00 0.00
2025-05-20 248.25 9.82% 10.00% 74.11 173.48 275,697 248.66 248.66 226.05 98.19 1.81
2025-05-19 226.05 10.00% 0.00% 53.83 323.02 15,034 226.05 226.05 226.05 0.00 100.00
2025-05-16 205.50 10.00% 12.91% 34.98 129.08 87,782 186.82 205.50 182.00 100.00 0.00
2025-05-15 186.82 -5.82% 12.95% 36.68 281.92 29,947 208.95 208.95 185.00 7.60 92.40
2025-05-14 198.36 -3.64% 10.51% 50.77 91.72 25,772 210.00 210.00 190.03 41.71 58.29
2025-05-13 205.86 -1.26% 6.74% 60.56 305.00 28,255 216.00 216.00 202.36 25.66 74.34
2025-05-12 208.49 9.96% 7.42% 66.18 106.72 71,547 206.00 208.57 194.16 99.45 0.55
2025-05-09 189.61 -3.26% 11.11% 65.17 310.26 44,577 176.40 196.00 176.40 67.40 32.60
2025-05-08 196.00 -10.00% 21.43% 67.46 68.96 63,190 211.01 238.00 196.00 0.00 100.00
2025-05-07 217.78 -8.40% 21.64% 80.80 323.04 127,088 233.72 261.54 215.01 5.95 94.05
2025-05-06 237.76 9.98% 8.09% 90.58 112.52 94,730 234.73 237.81 220.01 99.72 0.28
2025-05-05 216.19 10.00% 7.02% 79.92 363.00 38,173 216.19 216.19 202.01 100.00 0.00
2025-05-02 196.54 10.00% 0.00% 75.20 69.38 4,163 196.54 196.54 196.54 0.00 100.00
2025-04-30 178.67 10.00% 0.38% 62.07 323.70 15,517 178.40 178.67 178.00 100.00 0.00
2025-04-29 162.43 10.00% 22.13% 45.85 33.64 11,246 133.00 162.43 133.00 100.00 0.00
2025-04-28 147.66 -1.14% 6.99% 43.44 291.22 1,371 153.00 153.00 143.00 46.61 53.39
2025-04-25 149.36 0.78% 8.44% 60.03 4.10 937 142.00 153.98 142.00 61.47 38.53
2025-04-24 148.20 -4.99% 8.39% 66.06 294.62 5,052 155.90 159.99 147.60 4.85 95.15
2025-04-23 155.99 -4.89% 8.67% 73.76 1.78 1,430 163.00 163.00 150.00 46.08 53.92
2025-04-22 164.01 1.90% 8.28% 84.64 310.20 4,059 169.00 170.00 157.00 53.93 46.07
2025-04-21 160.95 -2.44% 5.62% 79.71 17.82 4,260 168.99 168.99 160.00 10.56 89.44
2025-04-18 164.97 -0.54% 15.06% 86.80 304.08 11,740 179.50 179.50 156.00 38.17 61.83
2025-04-17 165.87 8.51% 10.62% 85.33 25.86 28,930 166.99 168.15 152.00 85.88 14.12
2025-04-16 152.86 10.00% 12.40% 82.52 305.88 10,048 141.00 152.86 136.00 100.00 0.00
2025-04-15 138.96 8.06% 8.94% 68.86 -0.16 11,194 132.99 139.99 128.50 91.04 8.96
2025-04-14 128.59 -1.08% 7.03% 50.96 278.08 2,027 137.00 137.00 128.00 6.56 93.44
2025-04-11 130.00 -0.76% 3.43% 50.33 -20.90 210 126.65 130.99 126.65 77.14 22.86
2025-04-10 130.99 -1.63% 9.04% 53.81 280.90 1,717 136.84 136.84 125.50 48.40 51.60