CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 162.00 -2.24% 8.76% 38.77 225.84 609 168.95 171.90 158.05 28.57 71.43
2026-04-09 165.72 0.00% 3.76% 27.20 98.16 7 164.00 164.00 158.06 100.00 0.00
2026-04-08 165.72 2.25% 10.69% 63.74 233.28 3,461 158.01 174.89 158.00 45.71 54.29
2026-04-07 162.08 -1.78% 0.62% 58.93 98.16 162 162.01 163.00 162.00 8.02 91.98
2026-04-06 165.01 0.00% 5.77% 51.66 226.00 108 161.00 165.05 156.05 100.00 0.00
2026-04-03 165.01 0.11% 9.03% 57.40 104.02 522 161.00 169.00 155.01 71.46 28.54
2026-04-02 164.83 0.00% 0.00% 57.19 226.00 100 164.00 164.00 164.00 83.00 17.00
2026-04-01 164.83 0.00% 0.00% 57.19 103.66 1 172.83 172.83 172.83 0.00 100.00
2026-03-31 164.83 0.24% 2.17% 57.19 226.00 1,040 165.00 165.00 161.50 95.10 4.90
2026-03-30 164.44 -4.83% 7.66% 61.89 103.66 1,030 168.00 168.00 156.05 70.19 29.81
2026-03-27 172.78 9.92% 4.73% 78.35 225.22 608 167.90 172.80 165.00 99.67 0.33
2026-03-26 157.18 0.00% 12.40% 37.77 120.34 6,237 161.00 172.00 153.02 21.92 78.08
2026-03-25 157.18 -4.14% 13.76% 35.01 194.02 164 160.25 172.00 151.20 28.66 71.34
2026-03-24 163.97 2.64% 10.20% 67.59 120.34 2,685 170.89 170.89 155.07 56.28 43.72
2026-03-19 159.75 0.00% 11.21% 62.37 207.60 20 156.00 167.99 151.05 50.00 50.00
2026-03-18 159.75 0.00% 7.94% 54.03 111.90 40 162.98 163.00 151.01 72.50 27.50
2026-03-17 159.75 0.00% 4.60% 43.85 207.60 9 156.00 158.00 151.05 100.00 0.00
2026-03-16 159.75 3.06% 13.79% 52.03 111.90 225 151.01 165.00 145.01 73.78 26.22
2026-03-13 155.00 0.00% 7.89% 44.24 207.60 14 146.00 157.00 145.52 85.71 14.29
2026-03-12 155.00 -4.90% 7.03% 44.24 102.40 1,409 157.00 157.00 146.69 80.62 19.38
2026-03-11 162.99 -1.13% 5.79% 68.88 207.60 631 155.03 164.00 155.03 88.75 11.25
2026-03-10 164.86 7.56% 22.17% 58.85 118.38 6,048 156.00 168.60 138.00 87.78 12.22
2026-03-09 153.27 0.00% 8.74% 47.86 211.34 19 140.01 150.00 137.95 100.00 0.00
2026-03-06 153.27 -2.57% 11.89% 44.80 95.20 268 155.00 160.00 143.00 60.45 39.55
2026-03-05 157.31 -4.27% 5.77% 43.23 211.34 9,931 161.00 164.00 155.05 25.25 74.75
2026-03-04 164.33 4.02% 14.98% 50.63 103.28 6,101 164.90 165.00 143.50 96.89 3.11
2026-03-03 157.98 -1.06% 20.76% 31.16 225.38 2,154 147.00 173.89 144.00 46.75 53.25
2026-03-02 159.67 0.00% 11.07% 44.01 90.58 57 155.00 160.00 144.05 98.25 1.75
2026-02-27 159.67 9.93% 7.95% 46.49 228.76 3,056 148.01 159.78 148.01 99.05 0.95
2026-02-26 145.25 -6.37% 21.71% 26.53 90.58 14,370 153.00 170.64 140.20 16.59 83.41
2026-02-25 155.13 0.00% 4.75% 33.91 199.92 116 160.00 162.50 155.13 0.00 100.00
2026-02-24 155.13 -1.87% 9.67% 30.15 110.34 674 154.00 164.50 150.00 35.31 64.69
2026-02-23 158.09 -3.49% 3.77% 24.36 199.92 1,019 163.94 163.95 158.00 1.47 98.53
2026-02-20 163.81 0.00% 3.77% 43.82 116.26 3 159.00 165.00 159.00 66.67 33.33
2026-02-19 163.81 -6.61% 11.02% 49.08 211.36 3,989 170.01 179.90 162.05 9.85 90.15
2026-02-18 175.41 5.59% 12.80% 54.05 116.26 20,049 168.99 182.73 162.00 64.69 35.31
2026-02-17 166.12 1.52% 8.25% 47.32 234.56 919 159.00 168.00 155.20 85.31 14.69
2026-02-16 163.63 -1.49% 8.91% 47.11 97.68 1,622 162.60 169.00 155.17 61.16 38.84
2026-02-13 166.10 -0.13% 4.42% 49.07 229.58 8,196 162.21 169.00 161.85 59.44 40.56
2026-02-12 166.31 -2.54% 4.83% 48.20 102.62 1,458 166.00 170.97 163.10 40.81 59.19
2026-02-11 170.64 -6.70% 9.52% 53.26 230.00 5,119 171.00 184.00 168.01 16.45 83.55
2026-02-10 182.89 7.20% 15.35% 77.23 111.28 17,851 162.11 187.00 162.11 83.49 16.51
2026-02-09 170.60 3.44% 8.21% 64.02 254.50 6,690 162.00 171.00 158.02 96.92 3.08
2026-02-06 164.93 -3.52% 5.70% 39.51 86.70 12,136 167.00 167.00 158.00 77.00 23.00
2026-02-04 170.95 1.34% 5.49% 68.24 243.16 10,584 162.10 171.00 162.10 99.44 0.56
2026-02-03 168.69 1.38% 4.96% 56.39 98.74 697 161.01 169.00 161.01 96.13 3.87
2026-02-02 166.39 -0.34% 10.56% 66.38 238.64 8,887 169.00 178.00 161.00 31.71 68.29
2026-01-30 166.95 -0.62% 4.90% 54.55 94.14 8,308 165.00 169.00 161.11 74.01 25.99
2026-01-29 167.99 0.07% 7.30% 49.82 239.76 13,021 164.00 172.75 161.00 59.49 40.51
2026-01-28 167.87 1.95% 5.78% 53.45 96.22 11,103 164.66 169.90 160.61 78.15 21.85
2026-01-27 164.66 0.00% 2.74% 39.85 239.52 36 164.40 165.00 160.60 91.67 8.33
2026-01-26 164.66 -2.64% 5.34% 47.79 89.80 516 168.70 168.70 160.15 52.71 47.29
2026-01-23 169.12 3.13% 5.49% 46.31 239.52 20,604 164.99 173.01 164.00 56.82 43.18
2026-01-22 163.99 -1.36% 10.38% 48.39 98.72 3,478 166.90 169.99 154.00 62.48 37.52
2026-01-21 166.25 5.04% 11.98% 49.71 229.26 8,995 159.99 166.90 149.05 96.35 3.65
2026-01-20 158.28 -3.61% 8.00% 46.50 103.24 4,150 163.10 167.94 155.50 22.34 77.66
2026-01-19 164.21 -2.32% 9.69% 51.93 213.32 13,995 170.00 177.70 162.00 14.08 85.92
2026-01-16 168.11 1.63% 5.50% 63.39 115.10 4,190 162.00 169.86 161.00 80.24 19.76
2026-01-15 165.42 -4.22% 6.13% 65.79 221.12 7,468 173.00 173.00 163.00 24.20 75.80
2026-01-14 172.70 3.61% 8.66% 71.27 109.72 9,974 164.50 173.85 160.00 91.70 8.30
2026-01-13 166.68 -3.43% 18.06% 67.85 235.68 11,171 188.89 188.89 160.00 23.12 76.88
2026-01-12 172.60 4.25% 12.43% 80.72 97.68 36,284 165.55 182.13 162.00 52.66 47.34
2026-01-09 165.57 -0.58% 3.60% 78.39 247.52 3,580 165.01 170.00 164.10 24.92 75.08
2026-01-08 166.53 3.17% 5.49% 77.58 83.62 20,744 164.95 171.00 162.10 49.77 50.23
2026-01-07 161.42 -0.76% 6.73% 65.58 249.44 5,366 156.00 165.49 155.05 61.01 38.99
2026-01-06 162.66 3.71% 4.42% 66.49 73.40 5,070 158.00 164.99 158.00 66.67 33.33
2026-01-05 156.84 3.73% 8.61% 64.42 251.92 21,579 151.00 164.00 151.00 44.92 55.08
2026-01-02 151.20 -2.46% 5.96% 48.49 61.76 10,354 157.94 160.00 151.00 2.22 97.78
2026-01-01 155.02 1.04% 5.33% 65.14 240.64 12,825 150.00 157.99 150.00 62.83 37.17
2025-12-31 153.42 0.00% 2.32% 59.88 69.40 2,820 153.30 153.30 149.82 100.00 0.00
2025-12-30 153.42 2.45% 3.72% 52.72 237.44 4,108 149.75 153.50 148.00 98.54 1.46
2025-12-29 149.75 -0.83% 3.27% 45.96 69.40 4,253 148.15 153.00 148.15 32.99 67.01
2025-12-26 151.00 -1.61% 8.93% 47.33 230.10 2,244 150.01 154.90 142.20 69.30 30.70
2025-12-24 153.47 -0.58% 3.22% 51.87 71.90 448 150.11 154.95 150.11 69.42 30.58
2025-12-23 154.36 2.90% 3.72% 66.41 235.04 6,127 152.00 157.65 152.00 41.77 58.23
2025-12-22 150.01 -1.18% 1.33% 56.55 73.68 2,584 151.95 152.00 150.00 0.50 99.50
2025-12-19 151.80 1.57% 9.08% 64.31 226.34 4,079 152.00 154.95 142.05 75.58 24.42
2025-12-18 149.46 -0.36% 3.26% 42.06 77.26 952 150.02 152.83 148.00 30.25 69.75
2025-12-17 150.00 -1.54% 1.97% 59.01 221.66 553 152.95 152.95 150.00 0.00 100.00
2025-12-16 152.35 0.80% 1.98% 58.76 78.34 2,655 151.00 152.98 150.01 78.79 21.21
2025-12-15 151.14 -0.49% 1.95% 48.76 226.36 1,408 152.99 152.99 150.07 36.65 63.35
2025-12-12 151.89 -0.66% 2.63% 58.06 75.92 620 152.05 152.05 148.15 95.97 4.03
2025-12-11 152.90 3.26% 3.31% 63.25 227.86 2,612 150.94 152.90 148.00 100.00 0.00
2025-12-10 148.07 0.00% 4.55% 45.83 77.94 28 148.10 152.64 146.00 32.14 67.86
2025-12-09 148.07 0.00% 0.03% 50.14 218.20 4 148.10 148.15 148.10 0.00 100.00
2025-12-08 148.07 -2.42% 1.35% 49.84 77.94 863 150.00 150.00 148.00 3.48 96.52
2025-12-05 151.74 3.52% 11.01% 49.59 218.20 2,232 149.65 157.75 142.11 61.56 38.44
2025-12-04 146.58 -1.63% 3.21% 42.50 85.28 1,580 148.00 149.70 145.05 32.91 67.09
2025-12-03 149.01 -1.74% 1.31% 52.42 207.88 2,385 150.00 150.95 149.00 0.50 99.50
2025-12-02 151.65 2.37% 4.78% 60.03 90.14 2,544 151.95 151.95 145.02 95.68 4.32
2025-12-01 148.14 1.05% 0.57% 48.37 213.16 602 148.85 148.85 148.00 16.45 83.55
2025-11-28 146.60 -2.22% 2.05% 54.62 83.12 565 149.51 149.51 146.50 3.36 96.64
2025-11-27 149.93 1.30% 5.30% 77.63 210.08 2,332 152.95 152.95 145.25 60.76 39.24
2025-11-26 148.00 -0.10% 6.96% 50.93 89.78 552 151.99 151.99 142.10 59.60 40.40
2025-11-25 148.15 -2.49% 5.14% 48.34 206.22 1,608 152.35 152.45 145.00 42.29 57.71
2025-11-24 151.94 1.43% 2.33% 45.06 90.08 1,027 151.00 153.49 150.00 55.60 44.40
2025-11-21 149.80 1.22% 4.48% 40.98 213.80 4,509 148.00 151.49 145.00 73.96 26.04
2025-11-20 148.00 0.00% 3.36% 46.88 85.80 3,766 150.00 152.98 148.00 0.00 100.00
2025-11-19 148.00 -0.43% 3.38% 41.68 210.20 2,513 150.00 153.00 148.00 0.00 100.00
2025-11-18 148.64 2.52% 6.56% 42.43 85.80 1,525 148.00 156.75 147.10 15.93 84.07
2025-11-17 144.99 4.60% 6.89% 40.44 211.48 4,431 148.00 149.65 140.00 51.70 48.30
2025-11-14 138.62 -6.01% 12.58% 25.79 78.50 226 145.00 149.75 133.02 33.63 66.37
2025-11-13 147.49 -1.09% 4.73% 30.88 198.74 1,393 153.95 153.95 147.00 7.04 92.96
2025-11-12 149.11 -3.80% 4.03% 37.08 96.24 5,752 155.00 155.00 149.00 1.83 98.17
2025-11-11 155.00 0.00% 6.90% 61.22 201.98 34 155.00 155.00 145.00 100.00 0.00
2025-11-10 155.00 3.33% 0.68% 55.54 108.02 701 156.05 156.05 155.00 0.00 100.00
2025-11-07 150.00 -2.60% 5.34% 39.54 201.98 1,773 153.00 155.90 148.00 25.32 74.68
2025-11-06 154.00 0.00% 2.57% 39.13 98.02 4,017 152.00 155.90 152.00 51.28 48.72
2025-11-05 154.00 1.63% 3.33% 42.90 209.98 3,905 155.00 156.80 151.74 44.66 55.34
2025-11-04 151.53 -0.73% 5.30% 39.87 98.02 243 152.02 157.98 150.03 18.93 81.07
2025-11-03 152.65 -2.61% 5.92% 52.13 205.04 6,541 158.00 161.00 152.00 7.22 92.78
2025-10-31 156.74 0.92% 5.85% 49.92 100.26 7,394 158.90 161.99 153.04 41.34 58.66
2025-10-30 155.31 3.77% 3.24% 45.61 213.22 16,050 158.00 158.99 154.00 26.26 73.74
2025-10-29 149.67 -1.60% 7.36% 37.39 97.40 2,141 159.00 159.00 148.10 14.39 85.61
2025-10-28 152.10 -1.90% 2.63% 46.31 201.94 1,137 155.50 155.99 152.00 2.46 97.54
2025-10-27 155.05 -2.67% 9.32% 50.17 102.26 1,542 157.00 161.00 147.27 56.68 43.32
2025-10-24 159.30 1.02% 12.22% 68.05 207.84 4,794 155.21 162.95 145.21 79.43 20.57
2025-10-23 157.69 0.74% 3.08% 65.95 110.76 1,307 154.00 157.72 153.00 99.39 0.61
2025-10-22 156.53 3.37% 3.27% 60.17 204.62 1,987 153.00 157.70 152.70 76.60 23.40
2025-10-21 151.43 -3.42% 4.19% 36.85 108.44 795 155.20 156.50 150.20 19.50 80.50
2025-10-20 156.79 -0.71% 3.18% 47.87 194.42 1,088 159.95 159.95 155.02 35.94 64.06
2025-10-17 157.91 1.12% 3.92% 48.15 119.16 4,486 155.00 159.00 153.00 81.83 18.17
2025-10-16 156.16 1.42% 3.83% 33.11 196.66 4,251 154.00 159.90 154.00 36.60 63.40
2025-10-15 153.98 -0.64% 7.92% 21.17 115.66 9,172 154.56 156.65 145.15 76.79 23.21
2025-10-14 154.97 2.72% 5.26% 23.76 192.30 4,820 150.01 157.90 150.01 62.86 37.14
2025-10-13 150.86 0.11% 12.84% 3.08 117.64 2,117 150.06 159.44 141.30 52.72 47.28
2025-10-10 150.69 -0.88% 21.89% 2.26 184.08 2,150 152.80 167.00 137.01 45.63 54.37
2025-10-09 152.03 -3.34% 7.73% 2.22 117.30 6,330 157.70 161.60 150.00 17.50 82.50
2025-10-08 157.29 -0.15% 4.89% 1.96 186.76 5,364 157.52 159.95 152.50 64.30 35.70
2025-10-07 157.52 -0.64% 7.10% 15.65 127.82 3,081 159.64 159.64 149.05 79.97 20.03
2025-10-06 158.54 -2.59% 4.49% 31.97 187.22 7,874 163.00 163.00 156.00 36.28 63.72
2025-10-03 162.75 -1.74% 7.18% 36.01 129.86 6,421 164.10 164.10 153.11 87.71 12.29
2025-10-02 165.64 0.23% 1.65% 37.91 195.64 2,971 165.70 166.70 164.00 60.75 39.25
2025-10-01 165.26 -1.40% 2.26% 40.26 135.64 1,403 167.76 167.76 164.05 32.64 67.36
2025-09-30 167.60 0.01% 3.66% 36.66 194.88 9,633 170.00 170.00 164.00 60.00 40.00
2025-09-29 167.58 -1.00% 3.59% 38.67 140.32 3,128 169.00 173.00 167.00 9.65 90.35
2025-09-26 169.27 -4.34% 4.98% 44.82 194.84 9,766 176.90 176.90 168.51 9.06 90.94
2025-09-25 176.95 1.89% 12.02% 61.35 143.70 32,324 174.00 185.00 165.15 59.44 40.56
2025-09-24 173.67 3.06% 5.88% 52.35 210.20 13,809 169.50 174.70 165.00 89.38 10.62
2025-09-23 168.51 -0.65% 3.59% 28.55 137.14 5,027 173.00 173.00 167.00 25.16 74.84
2025-09-22 169.62 -0.97% 5.91% 47.17 199.88 4,449 170.26 173.70 164.00 57.95 42.05
2025-09-19 171.28 0.76% 5.20% 56.92 139.36 2,570 174.65 179.00 170.15 12.76 87.24
2025-09-18 169.98 -2.70% 5.36% 42.96 203.20 8,425 177.00 177.00 168.00 21.99 78.01
2025-09-17 174.70 0.51% 5.26% 43.05 136.76 1,293 174.80 179.99 171.00 41.14 58.86
2025-09-16 173.81 0.98% 2.94% 37.39 212.64 8,332 175.00 175.00 170.01 76.15 23.85
2025-09-15 172.12 -0.16% 2.33% 45.40 134.98 798 175.00 175.00 171.01 27.82 72.18
2025-09-12 172.39 -0.27% 3.79% 50.52 209.26 341 175.00 178.00 171.50 13.78 86.22
2025-09-11 172.86 -0.85% 3.95% 57.33 135.52 4,365 175.00 177.99 171.22 24.22 75.78
2025-09-10 174.34 2.23% 3.85% 46.23 210.20 3,565 172.00 175.00 168.51 89.82 10.18
2025-09-09 170.54 0.88% 7.61% 52.67 138.48 872 174.80 180.95 168.15 18.69 81.31
2025-09-08 169.05 -2.03% 5.55% 43.86 202.60 2,520 173.70 177.95 168.60 4.80 95.20
2025-09-05 172.56 -2.64% 8.22% 49.39 135.50 2,452 179.80 179.80 166.15 46.94 53.06
2025-09-04 177.24 -0.72% 3.97% 53.95 209.62 1,898 179.80 181.95 175.00 32.24 67.76
2025-09-03 178.52 2.54% 11.77% 52.04 144.86 11,226 171.00 180.00 161.05 92.19 7.81
2025-09-02 174.09 1.13% 3.52% 39.10 212.18 977 175.99 175.99 170.00 68.27 31.73
2025-09-01 172.15 1.80% 4.17% 39.90 136.00 2,552 173.00 174.50 167.51 66.38 33.62
2025-08-29 169.10 -4.32% 8.35% 38.41 208.30 5,728 179.00 179.00 165.20 28.26 71.74
2025-08-28 176.74 4.82% 10.84% 45.05 129.90 3,100 178.00 184.00 166.00 59.68 40.32
2025-08-27 168.61 -3.08% 3.87% 33.86 223.58 6,106 172.00 174.50 168.00 9.38 90.62
2025-08-26 173.96 0.54% 2.35% 35.10 113.64 1,295 174.00 174.00 170.00 99.00 1.00
2025-08-25 173.02 -0.87% 3.44% 33.93 234.28 5,757 175.85 175.85 170.00 51.62 48.38
2025-08-22 174.53 -1.43% 7.56% 36.23 111.76 9,596 182.85 182.85 170.00 35.25 64.75
2025-08-21 177.07 -2.67% 3.04% 46.97 237.30 3,453 181.20 181.20 175.86 22.65 77.35
2025-08-20 181.93 1.35% 4.94% 55.12 116.84 25,252 183.50 189.95 181.01 10.29 89.71
2025-08-19 179.51 1.22% 3.00% 40.99 247.02 3,132 179.00 183.35 178.01 28.10 71.90
2025-08-18 177.34 -1.34% 3.85% 36.72 112.00 756 177.06 183.87 177.06 4.10 95.90
2025-08-15 179.74 1.70% 5.61% 37.51 242.68 2,837 184.00 184.00 174.22 56.43 43.57
2025-08-13 176.74 -2.46% 6.66% 35.77 116.80 1,916 182.50 182.50 171.10 49.48 50.52
2025-08-12 181.20 0.28% 1.66% 43.39 236.68 302 184.00 184.00 181.00 6.62 93.38
2025-08-11 180.69 0.00% 2.50% 49.84 125.72 131 180.10 182.70 178.25 54.96 45.04
2025-08-08 180.69 1.28% 2.73% 41.43 235.66 1,174 181.99 183.00 178.13 52.56 47.44
2025-08-07 178.41 -0.88% 3.93% 28.57 125.72 1,393 178.00 185.00 178.00 5.89 94.11
2025-08-06 180.00 -1.64% 3.37% 31.78 231.10 1,022 184.00 184.00 178.00 33.37 66.63
2025-08-05 183.01 0.47% 2.18% 33.85 128.90 1,562 181.20 184.18 180.25 70.23 29.77
2025-08-04 182.15 -1.10% 7.32% 26.04 237.12 4,561 184.17 188.88 176.00 47.75 52.25
2025-08-01 184.17 1.39% 5.70% 25.36 127.18 3,408 181.65 192.00 181.65 24.35 75.65
2025-07-31 181.65 -0.78% 5.54% 23.72 241.16 1,374 180.05 184.80 175.10 67.54 32.46
2025-07-30 183.08 1.29% 12.90% 17.24 122.14 5,288 179.00 198.81 176.10 30.73 69.27
2025-07-29 180.74 -1.77% 9.14% 8.63 244.02 4,424 184.00 186.80 171.15 61.28 38.72
2025-07-28 184.00 -1.60% 1.88% 9.64 117.46 10,904 186.75 187.46 184.00 0.00 100.00
2025-07-25 186.99 0.11% 3.31% 8.90 250.54 3,487 186.00 187.00 181.00 99.83 0.17
2025-07-24 186.79 -0.99% 9.59% 15.19 123.44 5,104 191.95 191.95 175.15 69.28 30.72
2025-07-23 188.66 -1.46% 6.32% 15.12 250.14 6,584 194.94 196.70 185.01 31.23 68.77
2025-07-22 191.46 -1.31% 2.63% 12.76 127.18 6,032 195.00 195.00 190.00 29.19 70.81
2025-07-21 194.00 1.09% 4.50% 11.90 255.74 2,824 192.01 197.50 189.00 58.82 41.18
2025-07-18 191.91 -4.37% 6.46% 37.34 132.26 15,820 201.00 202.27 190.00 15.57 84.43
2025-07-17 200.67 -0.99% 5.64% 62.13 251.56 11,681 202.20 206.00 195.01 51.50 48.50
2025-07-16 202.68 -0.25% 1.38% 65.12 149.78 3,340 202.30 205.00 202.20 17.16 82.84
2025-07-15 203.18 -2.39% 5.94% 65.53 255.58 8,919 210.44 214.00 202.00 9.83 90.17
2025-07-14 208.15 1.02% 5.40% 67.54 150.78 17,925 206.20 212.90 202.00 56.42 43.58
2025-07-11 206.04 -0.96% 3.96% 66.54 265.52 14,160 208.00 210.00 202.00 50.50 49.50
2025-07-10 208.03 -3.68% 5.10% 68.92 146.56 33,087 216.50 216.50 206.00 19.33 80.67
2025-07-09 215.98 -2.23% 6.72% 79.42 269.50 98,814 220.00 229.44 215.00 6.79 93.21
2025-07-08 220.90 8.03% 14.18% 84.96 162.46 650,067 205.67 224.93 197.00 85.57 14.43
2025-07-07 204.48 9.72% 10.74% 76.81 279.34 400,196 186.50 205.00 185.11 97.39 2.61
2025-07-04 186.36 0.70% 1.51% 76.05 129.62 13,053 187.00 188.00 185.20 41.43 58.57
2025-07-03 185.06 -0.07% 2.70% 53.99 243.10 3,862 188.00 190.00 185.00 1.19 98.81
2025-07-02 185.19 -1.72% 5.49% 49.48 127.02 13,564 189.86 189.89 180.00 52.48 47.52
2025-07-01 188.44 0.23% 7.13% 54.98 243.36 1,628 187.21 190.70 178.00 82.19 17.81
2025-06-30 188.00 -0.06% 3.68% 49.43 133.52 11,890 189.00 193.00 186.15 27.01 72.99
2025-06-27 188.11 -0.52% 3.45% 40.07 242.48 7,692 189.10 191.90 185.50 40.78 59.22
2025-06-26 189.10 -1.02% 3.70% 54.83 133.74 9,011 192.99 194.97 188.01 15.66 84.34
2025-06-25 191.04 0.74% 4.10% 65.39 244.46 45,620 193.75 197.80 190.01 13.22 86.78
2025-06-24 189.63 10.00% 7.74% 61.65 137.62 53,935 176.00 189.63 176.00 100.00 0.00
2025-06-23 172.39 -5.40% 7.06% 51.52 241.64 14,754 182.05 182.05 170.04 19.57 80.43
2025-06-20 182.24 -1.81% 5.97% 67.72 103.14 4,902 190.94 190.95 180.20 18.97 81.03
2025-06-19 185.59 0.40% 5.26% 65.00 261.34 32,215 185.01 194.75 185.01 5.95 94.05
2025-06-18 184.85 -1.91% 1.63% 71.40 109.84 20,532 187.00 187.00 184.00 28.33 71.67
2025-06-17 188.45 -4.69% 8.98% 70.61 259.86 51,724 197.73 201.61 185.00 20.77 79.23
2025-06-16 197.72 7.98% 8.88% 82.37 117.04 364,087 185.00 201.42 185.00 77.47 22.53
2025-06-13 183.11 9.08% 12.59% 79.27 278.40 93,646 165.00 184.65 164.00 92.54 7.46
2025-06-12 167.86 -2.15% 6.66% 69.05 87.82 18,735 171.00 174.92 164.00 35.35 64.65
2025-06-11 171.55 0.60% 4.12% 78.45 247.90 87,440 175.00 177.00 170.00 22.14 77.86
2025-06-10 170.53 6.32% 13.02% 63.58 95.20 35,830 156.51 176.43 156.10 70.98 29.02
2025-06-05 160.39 -3.57% 12.72% 65.16 245.86 94,744 169.89 175.00 155.25 26.02 73.98
2025-06-04 166.32 10.00% 10.00% 74.62 74.92 100,799 151.20 166.32 151.20 100.00 0.00
2025-06-03 151.20 -2.88% 6.67% 73.43 257.72 5,701 157.70 160.00 150.00 12.00 88.00
2025-06-02 155.68 6.67% 12.77% 77.67 44.68 43,680 142.00 159.00 141.00 81.55 18.45
2025-05-30 145.94 1.86% 6.43% 74.50 266.68 18,111 149.00 149.00 140.00 66.00 34.00
2025-05-29 143.28 -2.21% 14.30% 74.09 25.20 63,324 146.52 161.17 141.01 11.26 88.74
2025-05-27 146.52 8.12% 19.24% 77.83 261.36 37,320 135.51 149.06 125.01 89.44 10.56
2025-05-26 135.51 -9.50% 18.71% 72.95 31.68 32,711 159.98 159.98 134.77 2.93 97.07
2025-05-23 149.74 10.00% 0.01% 99.47 239.34 22,387 149.74 149.74 149.73 100.00 0.00
2025-05-22 136.13 10.00% 0.00% 99.41 60.14 12,909 136.13 136.13 136.13 0.00 100.00
2025-05-21 123.75 10.00% 6.77% 80.37 212.12 11,216 115.90 123.75 115.90 100.00 0.00
2025-05-20 112.50 0.11% 0.00% 40.57 35.38 1,000 112.50 112.50 112.50 0.00 100.00
2025-05-19 112.38 0.00% 5.39% 38.73 189.62 110 110.10 115.98 110.05 39.09 60.91
2025-05-16 112.38 1.43% 4.46% 38.73 35.14 3,292 115.99 117.00 112.00 7.59 92.41
2025-05-15 110.80 0.00% 6.35% 41.47 189.62 203 110.80 116.99 110.00 11.33 88.67
2025-05-14 110.80 -0.19% 2.78% 46.90 31.98 1,429 108.00 111.00 108.00 93.35 6.65
2025-05-13 111.01 0.33% 3.94% 35.56 189.62 1,186 110.64 115.00 110.64 8.52 91.48
2025-05-12 110.64 9.30% 1.23% 33.98 32.40 3,221 110.95 111.35 110.00 47.41 52.59
2025-05-09 101.23 -5.01% 9.38% 12.21 188.88 2,304 100.00 105.00 96.00 58.12 41.88
2025-05-08 106.57 -9.56% 4.04% 13.96 13.58 1,938 110.35 110.35 106.06 11.87 88.13
2025-05-07 117.84 -0.97% 11.06% 17.20 199.56 2,344 110.20 118.95 107.10 90.61 9.39
2025-05-06 118.99 0.00% 5.04% 15.63 36.12 99 122.00 122.00 116.15 48.48 51.52
2025-05-05 118.99 2.54% 9.08% 36.72 201.86 2,021 110.00 119.99 110.00 90.00 10.00
2025-05-02 116.04 2.78% 22.22% 33.01 36.12 4,981 112.90 124.19 101.61 63.90 36.10
2025-04-30 112.90 -8.88% 7.14% 28.55 195.96 3,563 112.10 120.00 112.00 11.25 88.75
2025-04-29 123.90 -1.08% 10.96% 34.98 29.84 1,438 120.00 127.97 115.33 67.80 32.20
2025-04-28 125.25 -9.85% 11.11% 39.69 217.96 8,267 138.94 138.94 125.05 1.44 98.56
2025-04-25 138.94 0.11% 1.08% 55.72 32.54 363 140.00 140.00 138.50 29.20 70.80
2025-04-24 138.79 -2.01% 5.25% 64.53 245.34 801 145.77 145.77 138.50 4.00 96.00
2025-04-23 141.64 -3.28% 12.30% 65.26 32.24 9,247 146.46 155.00 138.02 21.32 78.68
2025-04-22 146.44 10.00% 7.68% 75.80 251.04 20,032 136.00 146.44 136.00 100.00 0.00
2025-04-21 133.13 0.00% 0.00% 56.16 41.84 7 137.80 137.80 137.80 0.00 100.00
2025-04-18 133.13 0.00% 2.86% 64.25 224.42 123 139.89 139.89 136.00 0.00 100.00
2025-04-17 133.13 -1.72% 2.73% 46.63 41.84 257 135.00 135.00 131.41 47.86 52.14
2025-04-16 135.46 1.59% 4.58% 42.40 224.42 251 137.00 137.00 131.00 74.50 25.50
2025-04-15 133.34 -1.77% 2.27% 36.68 46.50 304 132.00 135.00 132.00 44.74 55.26
2025-04-14 135.74 5.51% 0.73% 39.44 220.18 215 135.99 135.99 135.00 74.88 25.12
2025-04-11 128.65 -1.88% 7.03% 16.87 51.30 1,223 137.00 137.00 128.00 7.20 92.80
2025-04-10 131.11 0.00% 0.72% 40.77 206.00 12 136.97 136.97 135.99 0.00 100.00