CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 111.86 2.54% 4.15% 73.59 173.88 2,328 109.00 113.00 108.50 74.66 25.34
2026-04-09 109.09 -3.84% 8.29% 69.39 49.84 2,953 114.95 114.95 106.15 33.42 66.58
2026-04-08 113.45 9.75% 9.31% 92.44 168.34 25,099 104.03 113.71 104.03 97.31 2.69
2026-04-07 103.37 -0.61% 1.11% 45.59 58.56 1,297 104.00 104.00 102.86 44.72 55.28
2026-04-06 104.00 -0.32% 3.98% 48.39 148.18 1,936 100.02 104.00 100.02 100.00 0.00
2026-04-03 104.33 -0.21% 7.07% 59.28 59.82 1,721 104.00 106.00 99.00 76.12 23.88
2026-04-02 104.55 0.29% 5.62% 61.46 148.84 990 105.49 107.89 102.15 41.82 58.18
2026-04-01 104.25 2.25% 4.86% 47.92 60.26 13,331 103.00 106.99 102.03 44.76 55.24
2026-03-31 101.96 -0.05% 2.96% 48.97 148.24 8,846 103.99 104.00 101.01 31.78 68.22
2026-03-30 102.01 2.38% 6.05% 46.41 55.68 8,651 99.00 104.99 99.00 50.25 49.75
2026-03-27 99.64 -4.50% 7.04% 41.34 148.34 640 104.00 104.90 98.00 23.75 76.25
2026-03-26 104.33 0.00% 2.45% 53.61 50.94 269 104.35 104.50 102.00 93.31 6.69
2026-03-25 104.33 2.21% 4.59% 51.46 157.72 1,123 103.00 104.60 100.01 94.12 5.88
2026-03-24 102.07 0.33% 4.00% 53.45 50.94 2,843 104.00 104.00 100.00 51.74 48.26
2026-03-19 101.73 -3.00% 4.00% 61.83 153.20 1,336 104.00 104.00 100.00 43.26 56.74
2026-03-18 104.88 2.54% 9.36% 57.94 50.26 5,276 103.00 104.99 96.00 98.77 1.23
2026-03-17 102.28 -0.87% 8.98% 47.62 159.50 1,012 104.90 108.99 100.01 25.30 74.70
2026-03-16 103.18 0.94% 6.87% 57.76 45.06 2,317 102.00 107.99 101.05 30.69 69.31
2026-03-13 102.22 -1.24% 3.50% 60.18 161.30 1,947 102.00 103.50 100.00 63.43 36.57
2026-03-12 103.50 -0.46% 1.95% 44.74 43.14 1,823 103.98 104.00 102.01 74.88 25.12
2026-03-11 103.98 2.74% 2.94% 29.80 163.86 2,366 102.00 105.00 102.00 66.02 33.98
2026-03-10 101.21 3.14% 6.49% 22.43 44.10 5,498 104.99 106.49 100.00 18.64 81.36
2026-03-09 98.13 -4.08% 17.30% 12.20 158.32 2,704 96.00 108.00 92.07 38.05 61.95
2026-03-06 102.30 -0.64% 2.97% 13.77 37.94 4,560 102.00 104.00 101.00 43.33 56.67
2026-03-05 102.96 2.18% 14.29% 13.97 166.66 13,010 96.51 104.00 91.00 92.00 8.00
2026-03-04 100.76 1.93% 5.06% 5.48 39.26 9,534 98.90 103.90 98.90 37.20 62.80
2026-03-03 98.85 -6.60% 10.74% 0.00 162.26 7,806 105.49 105.49 95.26 35.09 64.91
2026-03-02 105.84 -9.91% 11.60% 0.00 35.44 15,913 107.00 117.99 105.73 0.90 99.10
2026-02-27 117.48 -1.19% 3.48% 4.37 176.24 4,113 115.00 117.98 114.01 87.41 12.59
2026-02-26 118.89 -3.80% 7.47% 4.51 58.72 9,074 120.01 123.59 115.00 45.28 54.72
2026-02-25 123.59 -0.27% 10.17% 5.39 179.06 8,102 130.00 130.00 118.00 46.58 53.42
2026-02-24 123.93 -0.18% 7.97% 10.28 68.12 5,806 124.15 124.17 115.00 97.38 2.62
2026-02-23 124.15 -5.80% 6.56% 8.27 179.74 4,733 130.00 130.00 122.00 26.88 73.12
2026-02-20 131.79 -0.35% 3.05% 13.64 68.56 1,818 133.00 135.00 131.00 19.75 80.25
2026-02-19 132.25 -2.04% 3.82% 16.40 195.02 563 136.00 136.00 131.00 25.04 74.96
2026-02-18 135.00 0.60% 2.90% 30.11 69.48 2,433 135.00 138.00 134.11 22.89 77.11
2026-02-17 134.20 -0.60% 3.36% 17.60 200.52 1,006 135.00 138.00 133.51 15.41 84.59
2026-02-16 135.01 -1.33% 2.55% 23.30 67.88 5,397 138.44 138.44 135.00 0.30 99.70
2026-02-13 136.83 0.57% 4.47% 41.75 202.14 1,044 138.78 140.00 134.01 47.13 52.87
2026-02-12 136.06 -2.81% 4.30% 30.25 71.52 5,228 139.10 140.80 135.00 18.27 81.73
2026-02-11 140.00 -0.11% 1.35% 49.96 200.60 1,390 140.01 140.99 139.11 47.34 52.66
2026-02-10 140.16 0.21% 0.79% 46.92 79.40 1,108 139.85 140.95 139.85 28.16 71.84
2026-02-09 139.87 0.75% 2.84% 42.33 200.92 4,912 139.90 140.89 137.00 73.78 26.22
2026-02-06 138.83 -2.18% 5.45% 34.92 78.82 3,756 142.00 142.90 135.52 44.86 55.14
2026-02-04 141.93 0.45% 1.99% 40.47 198.84 6,824 141.00 142.78 140.00 69.43 30.57
2026-02-03 141.29 1.74% 1.18% 43.18 85.02 2,963 140.99 141.65 140.00 78.20 21.80
2026-02-02 138.87 -2.06% 3.19% 31.21 197.56 9,687 141.75 142.00 137.61 28.70 71.30
2026-01-30 141.79 1.27% 2.08% 30.27 80.18 3,017 141.00 142.99 140.07 58.90 41.10
2026-01-29 140.01 -0.68% 2.44% 16.29 203.40 8,104 141.00 143.42 140.00 0.30 99.70
2026-01-28 140.97 -0.73% 2.49% 18.98 76.62 3,786 142.00 144.00 140.50 13.42 86.58
2026-01-27 142.00 -0.71% 2.90% 31.06 205.32 1,824 144.90 145.60 141.50 12.17 87.83
2026-01-26 143.01 -0.83% 1.40% 46.90 78.68 9,999 144.20 145.00 143.00 0.50 99.50
2026-01-23 144.21 0.85% 2.80% 52.05 207.34 5,939 144.00 145.99 142.02 55.16 44.84
2026-01-22 143.00 0.17% 1.78% 61.53 81.08 20,589 142.00 143.00 140.50 100.00 0.00
2026-01-21 142.76 -2.22% 2.47% 45.38 204.92 11,469 144.00 145.00 141.51 35.82 64.18
2026-01-20 146.00 -0.01% 4.15% 61.74 80.60 9,032 144.00 147.89 142.00 67.91 32.09
2026-01-19 146.01 0.05% 3.50% 63.55 211.40 17,617 144.00 148.00 143.00 60.20 39.80
2026-01-16 145.94 0.65% 6.94% 65.97 80.62 46,568 146.00 153.99 144.00 19.42 80.58
2026-01-15 145.00 1.02% 4.98% 59.54 211.26 24,909 143.60 147.00 140.03 71.31 28.69
2026-01-14 143.53 -0.26% 3.97% 50.18 78.74 20,394 148.33 148.90 143.21 5.62 94.38
2026-01-13 143.90 2.18% 6.06% 57.33 208.32 11,909 141.01 148.50 140.02 45.76 54.24
2026-01-12 140.83 -2.13% 3.50% 45.14 79.48 7,950 144.90 144.90 140.00 16.94 83.06
2026-01-09 143.89 0.00% 3.30% 77.83 202.18 5,396 143.85 144.89 140.26 78.41 21.59
2026-01-08 143.89 0.30% 1.19% 52.67 85.60 6,954 143.10 144.80 143.10 46.48 53.52
2026-01-07 143.46 0.52% 1.40% 64.41 202.18 9,280 143.00 144.99 142.99 23.50 76.50
2026-01-06 142.72 -0.31% 2.43% 38.80 84.74 6,897 143.00 143.40 140.00 80.01 19.99
2026-01-05 143.17 -0.23% 2.84% 26.57 200.70 7,076 143.50 145.00 141.00 54.25 45.75
2026-01-02 143.50 0.65% 2.77% 25.46 85.64 6,806 143.00 144.90 141.00 64.11 35.89
2026-01-01 142.58 0.76% 5.67% 24.19 201.36 18,035 142.00 149.00 141.00 19.75 80.25
2025-12-31 141.51 -0.08% 1.24% 22.83 83.80 471 142.00 143.00 141.25 14.86 85.14
2025-12-30 141.63 -1.35% 2.06% 19.05 199.22 2,021 143.00 144.00 141.10 18.26 81.74
2025-12-29 143.57 1.71% 3.56% 17.65 84.04 11,034 142.50 145.00 140.01 71.34 28.66
2025-12-26 141.16 -2.82% 8.82% 39.26 203.10 9,637 147.00 148.00 136.00 43.00 57.00
2025-12-24 145.26 -3.76% 12.56% 59.71 79.22 21,620 150.30 152.90 135.84 55.22 44.78
2025-12-23 150.93 -0.69% 3.03% 71.70 211.30 11,036 154.85 154.85 150.30 13.85 86.15
2025-12-22 151.98 0.42% 5.78% 74.99 90.56 13,494 160.00 160.00 151.26 8.24 91.76
2025-12-19 151.35 0.51% 4.03% 74.56 213.40 54,873 150.58 155.00 149.00 39.17 60.83
2025-12-18 150.58 -2.23% 2.69% 74.88 89.30 16,049 154.10 154.10 150.06 12.87 87.13
2025-12-17 154.01 -2.24% 4.51% 81.37 211.86 30,272 158.50 159.90 153.00 14.64 85.36
2025-12-16 157.54 6.84% 9.54% 93.09 96.16 161,156 149.99 162.12 148.00 67.56 32.44
2025-12-15 147.45 6.33% 8.51% 88.59 218.92 50,823 138.01 149.75 138.00 80.43 19.57
2025-12-12 138.67 0.01% 3.45% 70.21 75.98 3,514 137.27 142.00 137.27 29.60 70.40
2025-12-11 138.65 0.42% 2.32% 52.32 201.36 5,716 138.55 139.15 136.00 84.13 15.87
2025-12-10 138.07 0.12% 2.57% 56.94 75.94 4,493 138.08 139.50 136.00 59.14 40.86
2025-12-09 137.91 0.82% 1.55% 47.67 200.20 7,480 136.79 138.00 135.90 95.71 4.29
2025-12-08 136.79 -0.88% 1.29% 49.73 75.62 4,761 138.01 138.01 136.25 30.69 69.31
2025-12-05 138.01 -0.23% 1.43% 56.24 197.96 777 139.00 139.01 137.05 49.03 50.97
2025-12-04 138.33 0.95% 3.55% 58.56 78.06 5,977 137.72 140.00 135.20 65.22 34.78
2025-12-03 137.03 0.33% 0.88% 56.25 198.60 3,136 138.00 138.00 136.80 19.16 80.84
2025-12-02 136.58 -1.27% 2.18% 44.46 75.46 7,770 138.00 139.00 136.03 18.52 81.48
2025-12-01 138.33 0.96% 1.89% 64.07 197.70 8,003 138.00 140.50 137.90 16.54 83.46
2025-11-28 137.01 -0.95% 2.91% 38.57 78.96 5,680 139.00 140.99 137.00 0.25 99.75
2025-11-27 138.32 1.08% 1.46% 63.00 195.06 3,334 138.00 139.00 137.00 65.99 34.01
2025-11-26 136.84 -0.12% 2.17% 59.95 81.58 6,644 137.18 138.95 136.00 28.48 71.52
2025-11-25 137.00 0.00% 2.83% 65.97 192.10 6,229 137.00 140.00 136.15 22.07 77.93
2025-11-24 137.00 0.65% 2.43% 66.49 81.90 5,316 137.50 138.90 135.60 42.42 57.58
2025-11-21 136.11 -1.01% 1.85% 59.24 192.10 4,812 137.50 137.50 135.00 44.41 55.59
2025-11-20 137.50 1.04% 2.22% 45.83 80.12 2,657 138.00 138.00 135.00 83.33 16.67
2025-11-19 136.09 -2.27% 5.97% 44.49 194.88 18,729 139.90 142.00 134.00 26.13 73.87
2025-11-18 139.25 3.14% 6.42% 57.28 77.30 22,773 135.80 143.98 135.30 45.51 54.49
2025-11-17 135.01 0.38% 1.81% 33.13 201.20 10,560 134.51 136.95 134.51 20.49 79.51
2025-11-14 134.50 1.33% 1.43% 39.07 68.82 2,564 133.00 134.90 133.00 78.94 21.06
2025-11-13 132.73 0.16% 2.20% 32.78 200.18 1,598 133.00 134.90 132.00 25.16 74.84
2025-11-12 132.52 -0.79% 4.57% 29.13 65.28 4,383 135.00 136.99 131.00 25.37 74.63
2025-11-11 133.57 -3.89% 5.30% 45.50 199.76 7,282 139.00 139.00 132.00 22.43 77.57
2025-11-10 138.98 0.71% 1.46% 57.13 67.38 2,193 138.00 139.00 137.00 99.00 1.00
2025-11-07 138.00 0.69% 1.09% 35.35 210.58 6,435 139.50 139.50 138.00 0.00 100.00
2025-11-06 137.05 -1.76% 3.59% 31.01 65.42 23,535 139.90 139.90 135.05 41.24 58.76
2025-11-05 139.51 1.31% 3.67% 30.82 208.68 2,268 135.05 140.00 135.05 90.08 9.92
2025-11-04 137.70 0.29% 2.96% 20.04 70.34 14,819 137.60 139.00 135.00 67.50 32.50
2025-11-03 137.30 -0.83% 2.19% 17.62 205.06 10,983 140.00 140.00 137.00 10.00 90.00
2025-10-31 138.45 2.51% 1.82% 24.38 69.54 9,224 137.00 139.50 137.00 58.00 42.00
2025-10-30 135.06 -1.49% 3.70% 7.40 207.36 27,257 140.00 140.00 135.00 1.20 98.80
2025-10-29 137.10 -4.41% 7.90% 8.12 62.76 12,466 145.66 145.66 135.00 19.70 80.30
2025-10-28 143.43 -0.33% 2.10% 23.33 211.44 17,973 145.00 146.00 143.00 14.33 85.67
2025-10-27 143.91 -1.75% 4.20% 20.78 75.42 25,952 147.00 149.00 143.00 15.17 84.83
2025-10-24 146.48 -1.71% 3.38% 44.92 212.40 4,740 149.00 149.90 145.00 30.21 69.79
2025-10-23 149.03 -0.49% 2.55% 40.87 80.56 10,923 149.90 152.80 149.00 0.79 99.21
2025-10-22 149.76 0.91% 1.69% 35.25 217.50 4,673 149.50 150.00 147.51 90.37 9.63
2025-10-21 148.41 -1.45% 1.97% 27.10 82.02 11,891 149.80 149.90 147.00 48.63 51.37
2025-10-17 150.60 -0.28% 1.23% 26.75 214.80 1,769 150.11 151.90 150.05 29.73 70.27
2025-10-16 151.02 0.92% 3.85% 25.72 86.40 4,926 149.65 154.73 149.00 35.26 64.74
2025-10-15 149.65 -1.26% 4.05% 18.33 215.64 15,051 151.72 154.00 148.01 27.38 72.62
2025-10-14 151.56 2.46% 6.05% 15.20 83.66 16,440 148.00 156.95 148.00 39.77 60.23
2025-10-13 147.92 -2.60% 3.79% 4.15 219.46 11,379 147.01 150.50 145.01 53.00 47.00
2025-10-10 151.87 -2.07% 3.33% 9.41 76.38 7,939 155.00 155.00 150.00 37.40 62.60
2025-10-09 155.08 -1.15% 2.92% 18.73 227.36 8,744 157.00 158.50 154.00 24.01 75.99
2025-10-08 156.88 -1.53% 2.56% 28.30 82.80 7,845 160.00 160.00 156.00 22.00 78.00
2025-10-07 159.31 -0.73% 3.79% 35.17 230.96 5,319 160.00 163.99 158.00 21.87 78.13
2025-10-06 160.48 -1.08% 3.09% 39.55 87.66 18,281 163.00 163.00 158.11 48.47 51.53
2025-10-03 162.23 -3.57% 4.67% 45.35 233.30 61,357 167.99 167.99 160.50 23.10 76.90
2025-10-02 168.23 0.53% 2.07% 67.06 91.16 47,219 167.35 169.94 166.50 50.29 49.71
2025-10-01 167.35 0.49% 1.20% 64.07 245.30 43,236 167.00 168.50 166.50 42.50 57.50
2025-09-30 166.53 0.81% 1.05% 64.33 89.40 21,300 166.00 167.00 165.26 72.99 27.01
2025-09-29 165.20 0.89% 2.53% 53.56 243.66 57,039 163.75 167.89 163.75 35.02 64.98
2025-09-26 163.75 0.22% 1.55% 36.38 86.74 30,956 163.39 164.00 161.50 90.00 10.00
2025-09-25 163.39 0.14% 1.67% 46.51 240.76 19,755 164.70 164.70 162.00 51.48 48.52
2025-09-24 163.16 -0.07% 3.12% 16.44 86.02 40,924 164.99 165.50 160.50 53.20 46.80
2025-09-23 163.27 -1.44% 3.37% 12.35 240.30 14,254 165.65 167.98 162.50 14.05 85.95
2025-09-22 165.65 0.15% 4.94% 41.09 86.24 38,870 165.40 167.90 160.00 71.52 28.48
2025-09-19 165.40 0.53% 1.34% 40.65 245.06 13,851 164.00 166.20 164.00 63.63 36.37
2025-09-18 164.53 -0.15% 1.53% 36.77 85.74 14,884 166.00 166.00 163.50 41.20 58.80
2025-09-17 164.78 -0.15% 1.82% 34.24 243.32 15,948 165.01 166.49 163.51 42.62 57.38
2025-09-16 165.03 0.76% 1.83% 35.56 86.24 36,775 165.01 167.00 164.00 34.33 65.67
2025-09-15 163.78 -5.24% 7.42% 27.73 243.82 124,167 174.00 174.98 162.90 7.28 92.72
2025-09-12 172.84 -2.75% 8.24% 39.80 83.74 98,111 178.01 184.00 170.00 20.29 79.71 50.00|07.10.2025
2025-09-11 177.72 4.53% 9.41% 47.78 261.94 151,118 170.00 185.99 170.00 48.28 51.72
2025-09-10 170.02 0.04% 3.13% 5.70 93.50 19,305 170.00 173.25 168.00 38.48 61.52
2025-09-09 169.95 -0.63% 8.43% 4.94 246.54 41,637 170.50 173.50 160.01 73.68 26.32
2025-09-08 171.02 -1.19% 2.88% 18.40 93.36 28,410 173.00 174.90 170.00 20.82 79.18
2025-09-05 173.08 0.23% 12.67% 17.36 248.68 25,525 170.10 177.00 157.10 80.30 19.70
2025-09-04 172.68 -2.39% 11.05% 29.06 97.48 38,936 176.90 176.90 159.30 76.02 23.98
2025-09-03 176.90 -0.07% 2.09% 49.59 247.88 34,386 177.03 179.89 176.20 18.97 81.03
2025-09-02 177.03 -0.81% 1.69% 44.96 105.92 16,221 180.00 180.00 177.00 1.00 99.00
2025-09-01 178.48 0.04% 4.00% 43.50 248.14 57,852 182.00 182.00 175.00 49.71 50.29
2025-08-29 178.41 -0.07% 1.24% 43.50 108.82 8,128 178.55 180.20 178.00 18.64 81.36
2025-08-28 178.53 0.75% 3.98% 47.69 248.00 47,823 176.10 183.00 176.00 36.14 63.86
2025-08-27 177.20 -1.47% 3.41% 43.63 109.06 26,579 179.40 182.00 176.00 20.00 80.00
2025-08-26 179.85 1.19% 4.87% 70.57 245.34 199,105 178.00 183.00 174.50 62.94 37.06
2025-08-25 177.74 0.44% 2.80% 28.39 114.36 20,592 178.00 181.96 177.00 14.92 85.08
2025-08-22 176.97 -0.57% 1.70% 23.72 241.12 8,531 176.00 179.00 176.00 32.33 67.67
2025-08-21 177.99 -0.98% 3.95% 21.91 112.82 13,879 179.90 183.99 177.00 14.17 85.83
2025-08-20 179.76 0.04% 2.81% 21.32 243.16 28,680 180.99 181.99 177.01 55.22 44.78
2025-08-19 179.69 0.38% 2.75% 19.02 116.36 23,908 179.00 183.00 178.11 32.31 67.69
2025-08-18 179.01 0.33% 4.79% 19.23 243.02 30,994 179.89 184.49 176.06 34.99 65.01
2025-08-15 178.43 1.41% 4.53% 10.25 115.00 37,504 176.11 183.98 176.00 30.45 69.55
2025-08-13 175.95 -4.74% 6.29% 2.36 241.86 117,185 185.00 186.00 175.00 8.64 91.36
2025-08-12 184.71 -0.38% 3.38% 43.60 110.04 16,355 186.00 189.50 183.30 22.74 77.26
2025-08-11 185.41 -1.25% 3.77% 53.43 259.38 30,360 187.76 189.89 183.00 34.98 65.02
2025-08-08 187.76 -1.18% 4.60% 45.22 111.44 100,588 191.00 194.80 186.24 17.76 82.24
2025-08-07 190.01 -0.97% 4.25% 33.42 264.08 105,455 192.00 195.99 188.00 25.16 74.84
2025-08-06 191.87 0.38% 3.15% 29.66 115.94 40,906 191.00 196.00 190.01 31.05 68.95
2025-08-05 191.14 -6.00% 6.99% 22.08 267.80 139,938 200.00 203.29 190.00 8.58 91.42
2025-08-04 203.33 -1.00% 4.49% 19.45 114.48 103,747 207.75 209.00 200.02 36.86 63.14
2025-08-01 205.39 8.35% 10.33% 32.74 292.18 549,581 191.00 208.53 189.00 83.92 16.08
2025-07-31 189.57 3.95% 11.43% 34.69 118.60 451,634 187.90 193.89 174.00 78.28 21.72
2025-07-30 182.36 -5.41% 13.00% 38.32 260.54 607,969 188.99 199.89 176.90 23.75 76.25
2025-07-29 192.78 -9.74% 13.87% 38.55 104.18 209,010 215.00 218.89 192.22 2.10 97.90
2025-07-28 213.58 -4.84% 4.96% 43.98 281.38 168,963 216.21 221.99 211.50 19.83 80.17
2025-07-25 224.45 -10.00% 10.05% 45.39 145.78 265,273 247.00 247.00 224.45 0.00 100.00
2025-07-24 249.39 -9.54% 12.44% 49.59 303.12 330,379 279.00 279.00 248.13 4.08 95.92
2025-07-23 275.70 8.85% 8.84% 71.21 195.66 534,137 258.00 278.62 256.00 87.09 12.91
2025-07-22 253.29 8.55% 8.30% 63.53 355.74 645,134 238.50 256.66 237.00 82.86 17.14
2025-07-21 233.33 7.17% 17.40% 57.25 150.84 366,264 215.00 239.49 204.00 82.64 17.36
2025-07-18 217.72 -4.19% 5.92% 45.73 315.82 104,680 227.00 228.00 215.25 19.37 80.63
2025-07-17 227.23 -0.97% 4.44% 47.37 119.62 46,180 229.46 235.00 225.00 22.30 77.70
2025-07-16 229.46 -2.87% 10.21% 53.94 334.84 88,646 235.00 244.99 222.30 31.56 68.44
2025-07-15 236.23 -5.64% 9.08% 70.19 124.08 178,106 240.00 252.00 231.03 24.80 75.20
2025-07-14 250.36 10.00% 11.77% 85.94 348.38 467,479 225.00 250.36 224.00 100.00 0.00
2025-07-11 227.60 -0.37% 6.49% 84.94 152.34 63,260 232.00 237.50 223.02 31.63 68.37
2025-07-10 228.44 2.91% 10.68% 89.09 302.86 291,379 218.55 241.90 218.55 42.36 57.64
2025-07-09 221.98 -0.53% 13.65% 90.20 154.02 300,622 225.00 245.49 216.00 20.28 79.72
2025-07-08 223.17 -3.17% 5.91% 92.64 289.94 71,356 233.00 233.00 220.00 24.38 75.62
2025-07-07 230.48 2.76% 9.56% 96.77 156.40 297,921 225.00 246.50 225.00 25.49 74.51
2025-07-04 224.29 9.71% 19.94% 94.98 304.56 361,135 200.98 224.88 187.50 98.42 1.58
2025-07-03 204.44 0.90% 10.00% 94.18 144.02 302,247 202.61 222.87 202.61 9.03 90.97
2025-07-02 202.61 9.96% 12.60% 78.50 264.86 697,096 190.00 202.69 180.01 99.65 0.35
2025-07-01 184.26 10.00% 10.34% 71.43 140.36 617,441 181.94 184.26 167.00 100.00 0.00
2025-06-30 167.51 10.00% 2.77% 53.05 228.16 121,007 167.51 167.51 163.00 100.00 0.00
2025-06-27 152.28 10.00% 10.35% 41.32 106.86 214,258 138.45 152.28 138.00 100.00 0.00
2025-06-26 138.44 -2.17% 5.07% 19.02 197.70 88,122 140.99 145.00 138.00 6.29 93.71
2025-06-25 141.51 -1.03% 4.07% 28.13 79.18 39,379 142.98 145.70 140.00 26.49 73.51
2025-06-24 142.98 5.46% 13.33% 34.97 203.84 258,869 139.00 147.33 130.00 74.90 25.10
2025-06-23 135.58 -10.00% 10.64% 18.59 82.12 121,022 149.00 150.00 135.58 0.00 100.00
2025-06-20 150.64 -1.11% 3.13% 45.67 189.04 21,715 152.33 154.70 150.01 13.43 86.57
2025-06-19 152.33 -6.73% 9.30% 57.83 112.24 177,714 160.50 164.50 150.50 13.07 86.93
2025-06-18 163.32 0.92% 5.00% 70.08 192.42 72,226 161.83 165.90 158.00 67.34 32.66
2025-06-17 161.83 -3.33% 4.67% 62.12 134.22 49,683 165.25 168.00 160.50 17.73 82.27
2025-06-16 167.41 2.91% 10.56% 62.10 189.44 277,826 163.00 178.00 161.00 37.71 62.29
2025-06-13 162.68 2.71% 10.00% 66.61 145.38 88,891 156.00 165.00 150.00 84.53 15.47
2025-06-12 158.38 -7.46% 16.81% 64.38 179.98 636,245 178.49 180.00 154.10 16.53 83.47
2025-06-11 171.14 10.00% 9.53% 78.49 136.78 372,226 156.25 171.14 156.25 100.00 0.00
2025-06-10 155.58 10.00% 12.61% 69.37 205.50 472,241 140.60 155.58 138.16 100.00 0.00
2025-06-05 141.44 1.98% 8.56% 53.87 105.66 228,492 141.05 151.99 140.00 12.01 87.99
2025-06-04 138.70 -4.77% 5.07% 48.32 177.22 193,076 145.00 145.00 138.00 10.00 90.00
2025-06-03 145.65 -3.70% 16.35% 62.82 100.18 477,554 155.00 166.38 143.00 11.33 88.67
2025-06-02 151.25 10.00% 8.42% 66.26 191.12 226,506 140.00 151.25 139.50 100.00 0.00
2025-05-30 137.50 -0.18% 3.70% 44.24 111.38 27,157 138.00 140.00 135.00 50.00 50.00
2025-05-29 137.75 0.37% 7.30% 36.48 163.62 12,201 137.00 147.00 137.00 7.50 92.50
2025-05-27 137.24 -0.69% 2.94% 33.42 111.88 1,611 136.00 140.00 136.00 30.97 69.03
2025-05-26 138.19 -0.58% 2.28% 31.42 162.60 911 136.88 140.00 136.88 42.04 57.96
2025-05-23 139.00 -0.49% 1.81% 27.96 113.78 2,230 137.51 140.00 137.51 59.82 40.18
2025-05-22 139.69 -0.10% 3.57% 26.92 164.22 2,350 140.00 143.20 138.26 28.94 71.06
2025-05-21 139.83 -3.06% 2.53% 21.19 115.16 1,005 142.00 142.00 138.50 38.01 61.99
2025-05-20 144.25 3.78% 5.75% 53.56 164.50 128,356 137.00 144.77 136.90 93.39 6.61
2025-05-19 139.00 -2.13% 4.35% 51.79 124.00 2,439 140.00 144.00 138.00 16.65 83.35
2025-05-16 142.02 -0.30% 5.00% 38.35 154.00 4,424 142.45 147.00 140.00 28.87 71.13
2025-05-15 142.45 -1.35% 9.52% 39.21 130.04 5,296 144.40 149.00 136.05 49.41 50.59
2025-05-14 144.40 -1.96% 3.52% 55.90 154.86 2,283 142.10 147.00 142.00 48.01 51.99
2025-05-13 147.28 -0.95% 7.78% 59.97 133.94 1,959 154.68 154.68 143.51 33.74 66.26
2025-05-12 148.69 -3.52% 10.07% 56.59 160.62 14,403 154.11 161.80 147.00 11.42 88.58
2025-05-09 154.11 8.58% 14.81% 62.76 136.76 960 141.93 155.00 135.00 95.52 4.48
2025-05-08 141.93 2.94% 9.84% 47.07 171.46 1,402 138.01 145.00 132.01 76.39 23.61
2025-05-07 137.88 -9.22% 16.13% 41.07 112.40 4,552 137.00 159.10 137.00 3.98 96.02
2025-05-06 151.88 0.21% 9.55% 69.37 163.36 3,005 159.95 159.95 146.01 42.10 57.90
2025-05-05 151.56 9.79% 12.27% 43.21 140.40 8,825 135.26 151.86 135.26 98.20 1.80
2025-05-02 138.05 0.83% 14.61% 16.67 162.72 101,629 135.00 148.99 130.00 42.39 57.61
2025-04-30 136.91 -3.19% 4.44% 12.17 113.38 1,137 141.00 141.00 135.00 31.84 68.16
2025-04-29 141.42 0.00% 5.27% 14.66 160.44 174 140.00 144.95 137.70 51.15 48.85
2025-04-28 141.42 -2.00% 6.38% 13.31 122.40 435 144.00 145.00 136.30 58.85 41.15
2025-04-25 144.30 -0.06% 6.71% 15.97 160.44 2,294 145.00 149.40 140.00 45.73 54.27
2025-04-24 144.39 1.38% 13.53% 15.33 128.16 27,469 133.33 151.00 133.00 63.28 36.72
2025-04-23 142.42 -9.16% 14.74% 15.41 160.62 13,706 151.18 161.90 141.10 6.35 93.65
2025-04-22 156.78 0.81% 2.68% 34.15 124.22 1,700 155.55 157.00 152.90 94.65 5.35
2025-04-21 155.52 -0.94% 1.62% 22.06 189.34 3,009 157.00 157.00 154.50 40.81 59.19
2025-04-18 157.00 0.00% 6.32% 22.78 121.70 68,964 153.60 163.30 153.60 35.05 64.95
2025-04-17 157.00 -1.39% 6.11% 22.78 192.30 3,919 162.00 164.47 155.00 21.13 78.87
2025-04-16 159.22 0.14% 0.30% 42.84 121.70 779 159.50 159.50 159.02 41.72 58.28
2025-04-15 159.00 -0.62% 1.26% 32.55 196.74 231 160.00 161.00 159.00 0.00 100.00
2025-04-14 159.99 1.26% 2.20% 34.25 121.26 217 162.50 162.50 159.00 28.11 71.89
2025-04-11 158.00 -1.25% 8.22% 21.41 198.72 770 160.00 164.50 152.01 47.92 52.08
2025-04-10 160.00 -0.70% 5.38% 19.88 117.28 2,464 166.50 166.50 158.00 23.54 76.46