CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 156.51 0.29% 1.90% 40.74 50.72 1,014 157.02 159.48 156.50 0.30 99.70
2026-05-18 156.05 -0.82% 1.90% 56.50 262.30 312 156.01 158.98 156.01 1.28 98.72
2026-05-15 157.34 0.38% 2.40% 60.73 49.80 1,236 156.25 160.00 156.25 29.05 70.95
2026-05-14 156.75 -2.64% 4.27% 62.28 264.88 1,232 161.50 162.67 156.01 11.12 88.88
2026-05-13 161.00 0.24% 1.12% 60.89 48.62 43,479 161.99 162.30 160.50 27.78 72.22
2026-05-12 160.62 -0.32% 1.40% 56.31 273.38 43,184 162.75 162.75 160.51 4.91 95.09
2026-05-11 161.13 2.62% 3.18% 49.16 47.86 1,884 158.50 162.00 157.00 82.59 17.41
2026-05-08 157.02 -1.19% 4.93% 34.81 274.40 1,707 162.70 162.70 155.06 25.66 74.34
2026-05-07 158.91 -0.08% 3.17% 48.17 39.64 6,685 162.00 162.00 157.03 37.83 62.17
2026-05-06 159.03 3.51% 5.19% 40.88 278.18 9,089 155.01 160.00 152.10 87.72 12.28
2026-05-05 153.64 0.00% 1.94% 23.44 39.88 124 156.99 156.99 154.00 0.00 100.00
2026-05-04 153.64 0.85% 4.17% 19.66 267.40 1,838 155.09 159.90 153.50 2.18 97.82
2026-04-30 152.34 -2.97% 8.28% 17.35 39.88 7,988 157.00 157.00 145.00 61.17 38.83
2026-04-29 157.00 -0.76% 3.06% 25.54 264.80 4,230 158.50 160.99 156.21 16.52 83.48
2026-04-28 158.20 -2.04% 4.18% 44.01 49.20 10,036 162.00 162.00 155.50 41.54 58.46
2026-04-27 161.50 -0.84% 0.93% 60.54 267.20 1,668 161.50 163.00 161.50 0.00 100.00
2026-04-23 162.86 2.00% 2.71% 48.15 55.80 2,428 159.67 163.42 159.11 87.03 12.97
2026-04-22 159.66 -2.31% 3.70% 42.10 269.92 5,755 164.98 164.99 159.10 9.50 90.50
2026-04-21 163.44 -0.24% 8.78% 49.45 49.40 13,125 169.98 169.98 156.26 52.34 47.66
2026-04-20 163.84 -2.20% 4.28% 65.35 277.48 2,741 169.97 169.97 163.00 12.04 87.96
2026-04-17 167.53 0.40% 2.39% 71.48 50.20 2,194 168.98 171.25 167.25 7.02 92.98
2026-04-16 166.87 0.51% 4.91% 73.34 284.86 8,123 165.01 171.00 163.00 48.37 51.63
2026-04-15 166.02 3.19% 8.74% 72.62 48.88 15,669 164.98 173.98 160.00 43.06 56.94
2026-04-14 160.88 2.75% 3.79% 49.14 283.16 5,396 159.95 164.00 158.01 47.91 52.09
2026-04-13 156.57 -4.50% 7.69% 53.14 38.60 4,478 163.95 166.94 155.02 13.00 87.00
2026-04-10 163.95 0.08% 2.22% 74.06 274.54 6,673 162.00 165.60 162.00 54.17 45.83
2026-04-09 163.82 0.08% 2.22% 54.63 53.36 4,664 161.07 164.64 161.07 77.04 22.96
2026-04-08 163.69 6.27% 5.55% 51.58 274.28 22,040 163.00 168.98 160.10 40.43 59.57
2026-04-07 154.03 -0.61% 1.76% 37.76 53.10 8,924 155.95 155.95 153.25 28.89 71.11
2026-04-06 154.98 1.77% 7.53% 45.52 254.96 13,802 157.00 157.00 146.01 81.62 18.38
2026-04-03 152.28 0.01% 3.26% 48.09 55.00 4,266 154.90 154.90 150.01 46.41 53.59
2026-04-02 152.26 -5.70% 8.00% 50.15 249.56 38,205 162.00 162.00 150.00 18.83 81.17
2026-04-01 161.47 4.70% 5.15% 59.09 54.96 5,504 159.00 163.00 155.01 80.85 19.15
2026-03-31 154.22 6.28% 4.60% 49.29 267.98 8,577 148.99 155.85 148.99 76.24 23.76
2026-03-30 145.11 -8.70% 13.19% 39.64 40.46 16,816 159.00 163.00 144.00 5.84 94.16
2026-03-27 158.93 -1.85% 6.21% 54.70 249.76 5,249 160.10 164.63 155.00 40.81 59.19
2026-03-26 161.93 -2.69% 3.38% 62.74 68.10 3,196 166.45 166.45 161.01 16.90 83.10
2026-03-25 166.40 4.00% 4.37% 77.63 255.76 8,005 160.00 166.99 160.00 91.56 8.44
2026-03-24 160.00 3.55% 5.12% 79.06 77.04 1,765 159.99 164.00 156.01 49.92 50.08
2026-03-19 154.52 1.60% 3.65% 49.24 242.96 4,241 152.01 157.55 152.00 45.41 54.59
2026-03-18 152.08 0.05% 1.96% 43.03 66.08 3,677 154.98 154.98 152.00 2.69 97.31
2026-03-17 152.01 -1.87% 3.90% 43.87 238.08 1,132 152.12 157.00 151.10 15.46 84.54
2026-03-16 154.90 0.97% 3.26% 49.46 65.94 6,588 152.00 155.00 150.10 97.97 2.03
2026-03-13 153.41 -1.79% 3.94% 46.41 243.86 2,109 157.99 157.99 152.00 23.52 76.48
2026-03-12 156.20 0.78% 3.86% 35.92 62.96 3,924 156.99 159.94 154.00 37.03 62.97
2026-03-11 154.99 1.72% 2.99% 32.53 249.44 1,880 154.97 155.00 150.50 99.79 0.21
2026-03-10 152.37 5.64% 9.96% 27.49 60.54 473 144.00 158.34 144.00 58.35 41.65
2026-03-09 144.24 -6.95% 7.39% 8.73 244.20 3,441 143.00 149.98 139.66 44.38 55.62
2026-03-06 155.01 -0.93% 1.62% 9.57 44.28 2,635 156.46 156.54 154.05 38.56 61.44
2026-03-05 156.46 0.35% 2.14% 11.74 265.74 15,916 155.91 157.30 154.00 74.55 25.45
2026-03-04 155.92 0.45% 2.48% 7.90 47.18 1,734 155.22 159.00 155.15 20.01 79.99
2026-03-03 155.22 -0.15% 6.26% 4.82 264.66 1,893 159.50 159.50 150.11 54.41 45.59
2026-03-02 155.45 -6.66% 6.74% 8.79 45.78 8,440 160.00 160.00 149.90 54.95 45.05
2026-02-27 166.55 -0.79% 3.00% 11.64 265.12 5,411 165.00 169.95 165.00 31.31 68.69
2026-02-26 167.87 0.04% 3.64% 11.00 67.98 4,729 167.90 167.90 162.00 99.49 0.51
2026-02-25 167.81 0.65% 1.80% 15.33 267.76 4,596 167.02 170.00 167.00 27.00 73.00
2026-02-24 166.73 -4.79% 9.01% 10.41 67.86 6,196 175.86 179.87 165.00 11.64 88.36
2026-02-23 175.12 0.24% 1.71% 16.82 265.60 1,828 178.00 178.00 175.00 3.99 96.01
2026-02-20 174.70 -2.95% 6.71% 13.93 84.64 8,140 183.79 183.80 172.25 21.22 78.78
2026-02-19 180.01 -2.43% 2.22% 16.35 264.76 7,942 183.65 183.99 180.00 0.25 99.75
2026-02-18 184.49 0.76% 2.20% 30.69 95.26 4,419 184.00 187.02 183.00 37.07 62.93
2026-02-17 183.10 -1.56% 5.49% 24.08 273.72 10,297 191.00 192.00 182.00 11.00 89.00
2026-02-16 186.00 -1.47% 4.05% 32.56 92.48 3,191 189.56 190.42 183.00 40.43 59.57
2026-02-13 188.78 0.76% 2.47% 30.35 279.52 736 192.00 192.00 187.37 30.43 69.57
2026-02-12 187.35 -2.10% 3.74% 32.44 98.04 2,878 194.00 194.00 187.00 5.00 95.00
2026-02-11 191.36 0.37% 1.96% 34.16 276.66 5,868 189.10 192.80 189.10 61.08 38.92
2026-02-10 190.66 -1.18% 8.02% 21.48 106.06 7,543 195.52 195.52 181.00 66.53 33.47
2026-02-09 192.93 -0.81% 2.23% 44.45 275.26 812 194.49 194.50 190.25 63.05 36.95
2026-02-06 194.50 1.29% 2.93% 51.96 110.60 1,205 196.90 196.90 191.30 57.18 42.82
2026-02-04 192.03 -0.50% 0.79% 46.61 278.40 4,923 192.02 193.01 191.50 35.10 64.90
2026-02-03 193.00 0.52% 2.07% 42.86 105.66 5,560 195.99 195.99 192.01 24.87 75.13
2026-02-02 192.00 -2.06% 3.67% 49.12 280.34 3,593 194.00 196.99 190.01 28.50 71.50
2026-01-30 196.03 1.03% 2.01% 57.64 103.66 1,507 194.10 197.90 194.00 52.02 47.98
2026-01-29 194.03 -1.55% 3.31% 54.16 288.40 8,233 197.08 199.90 193.50 8.28 91.72
2026-01-28 197.08 -3.95% 5.58% 56.58 99.66 22,800 206.00 208.00 197.00 0.73 99.27
2026-01-27 205.18 4.43% 7.69% 74.46 294.50 76,871 195.51 210.00 195.01 67.84 32.16
2026-01-26 196.47 1.70% 1.98% 61.53 115.86 30,854 193.18 197.00 193.18 86.12 13.88
2026-01-23 193.18 -0.53% 2.59% 42.31 277.08 1,314 194.21 195.98 191.04 43.30 56.70
2026-01-22 194.21 -1.91% 6.72% 50.14 109.28 13,242 201.00 202.89 190.11 32.08 67.92
2026-01-21 198.00 2.76% 6.77% 58.64 279.14 46,672 192.00 205.00 192.00 46.15 53.85
2026-01-20 192.69 1.27% 2.63% 38.32 116.86 25,432 190.20 195.00 190.01 53.71 46.29
2026-01-19 190.27 -0.38% 1.57% 21.66 268.52 5,757 192.98 192.98 190.00 9.07 90.93
2026-01-16 191.00 -0.77% 2.60% 24.94 112.02 2,671 190.01 193.00 188.11 59.12 40.88
2026-01-15 192.49 0.42% 2.65% 56.51 269.98 11,296 192.00 192.98 188.00 90.16 9.84
2026-01-14 191.69 -0.18% 1.98% 58.72 115.00 168 191.22 195.00 191.22 12.50 87.50
2026-01-13 192.04 -2.16% 4.15% 64.33 268.38 10,171 197.88 197.88 190.00 25.89 74.11
2026-01-12 196.28 1.10% 4.73% 63.99 115.70 16,003 197.00 199.00 190.01 69.74 30.26
2026-01-09 194.15 -0.36% 3.62% 57.63 276.86 4,073 195.01 199.99 193.00 16.45 83.55
2026-01-08 194.86 -0.56% 2.25% 60.33 111.44 14,095 197.00 199.00 194.63 5.26 94.74
2026-01-07 195.95 -1.01% 1.54% 61.17 278.28 19,058 198.00 198.00 195.00 31.67 68.33
2026-01-06 197.94 0.18% 2.57% 68.15 113.62 8,209 197.59 198.99 194.00 78.96 21.04
2026-01-05 197.59 4.01% 7.91% 68.56 282.26 22,893 189.99 205.00 189.98 50.67 49.33
2026-01-02 189.98 0.97% 3.26% 48.69 112.92 2,347 186.50 190.00 184.00 99.66 0.34
2026-01-01 188.15 1.38% 2.15% 30.45 267.04 5,941 186.01 190.00 186.01 53.63 46.37
2025-12-31 185.59 -2.30% 3.92% 45.27 109.26 8,944 191.00 191.00 183.79 24.97 75.03
2025-12-30 189.95 -0.49% 1.05% 39.85 261.92 3,939 190.99 191.00 189.01 47.25 52.75
2025-12-29 190.88 0.20% 1.82% 44.10 117.98 2,212 190.00 191.99 188.56 67.63 32.37
2025-12-26 190.50 -0.42% 4.93% 39.52 263.78 1,777 190.00 190.98 182.00 94.65 5.35
2025-12-24 191.30 0.16% 1.76% 43.04 117.22 1,488 189.00 191.30 188.00 100.00 0.00
2025-12-23 191.00 0.32% 5.53% 38.28 265.38 1,838 189.01 191.01 181.00 99.89 0.11
2025-12-22 190.40 0.06% 1.57% 41.46 116.62 4,367 192.99 193.00 190.01 13.05 86.95
2025-12-19 190.29 -1.52% 3.68% 39.70 264.18 6,213 193.99 194.00 187.11 46.16 53.84
2025-12-18 193.22 3.24% 2.63% 43.08 116.40 6,876 190.00 194.99 190.00 64.53 35.47
2025-12-17 187.15 -3.41% 3.74% 35.01 270.04 8,626 193.99 194.00 187.00 2.14 97.86
2025-12-16 193.75 0.36% 1.92% 51.88 104.26 6,741 194.98 195.79 192.10 44.71 55.29
2025-12-15 193.06 -0.80% 2.07% 41.79 283.24 6,479 195.98 195.98 192.01 26.45 73.55
2025-12-12 194.62 0.31% 3.82% 43.48 102.88 1,727 194.00 197.79 190.51 56.46 43.54
2025-12-11 194.01 -0.99% 1.55% 50.85 286.36 4,700 196.99 197.00 194.00 0.34 99.66
2025-12-10 195.95 0.90% 1.97% 54.43 101.66 10,547 192.41 196.20 192.41 93.40 6.60
2025-12-09 194.20 -0.42% 2.28% 50.87 290.24 2,198 196.89 196.89 192.50 38.72 61.28
2025-12-08 195.02 -0.58% 1.01% 54.04 98.16 3,810 195.50 196.96 195.00 1.02 98.98
2025-12-05 196.15 1.79% 2.50% 48.88 291.88 3,254 194.98 196.90 192.10 84.39 15.61
2025-12-04 192.71 -0.29% 2.62% 40.39 100.42 10,718 194.00 196.00 191.00 34.20 65.80
2025-12-03 193.28 -1.05% 0.91% 38.23 285.00 2,324 194.50 194.75 193.00 16.01 83.99
2025-12-02 195.34 -0.52% 1.72% 51.58 101.56 4,177 196.36 197.54 194.20 34.14 65.86
2025-12-01 196.36 1.35% 3.23% 54.70 289.12 17,221 193.75 200.00 193.75 41.76 58.24
2025-11-28 193.75 -0.48% 1.53% 41.81 103.60 5,753 195.90 195.99 193.03 24.32 75.68
2025-11-27 194.68 0.37% 3.09% 37.93 283.90 5,853 195.00 195.99 190.12 77.69 22.31
2025-11-26 193.97 -0.02% 3.10% 48.78 105.46 57,269 194.00 195.90 190.01 67.23 32.77
2025-11-25 194.01 -1.25% 1.55% 41.68 282.48 1,897 195.80 196.00 193.00 33.68 66.32
2025-11-24 196.46 0.75% 2.58% 58.07 105.54 2,092 196.00 199.00 194.00 49.19 50.81
2025-11-21 194.99 -0.63% 3.07% 40.17 287.38 2,328 195.00 195.95 190.12 83.55 16.45
2025-11-20 196.23 0.65% 1.29% 49.01 102.60 1,981 196.00 197.00 194.50 69.21 30.79
2025-11-19 194.97 -0.18% 1.49% 45.86 289.86 5,844 195.00 196.90 194.01 33.21 66.79
2025-11-18 195.32 0.08% 0.51% 41.38 100.08 1,564 195.00 196.00 195.00 31.97 68.03
2025-11-17 195.16 -0.92% 3.43% 33.60 290.56 4,714 198.99 198.99 192.40 41.88 58.12
2025-11-14 196.97 1.40% 2.58% 40.01 99.76 2,799 198.99 199.00 194.00 59.41 40.59
2025-11-13 194.25 -1.02% 1.55% 26.50 294.18 3,796 195.00 197.00 194.00 8.32 91.68
2025-11-12 196.25 0.96% 2.20% 28.78 94.32 2,366 196.00 196.74 192.50 88.46 11.54
2025-11-11 194.38 -1.79% 3.37% 16.29 298.18 5,802 198.00 199.50 193.00 21.23 78.77
2025-11-10 197.93 0.71% 1.02% 21.08 90.58 63,393 197.99 198.00 196.00 96.50 3.50
2025-11-07 196.53 0.19% 3.09% 8.62 305.28 14,506 198.89 200.00 194.00 42.17 57.83
2025-11-06 196.15 -0.95% 3.24% 4.90 87.78 10,686 201.85 201.85 195.51 10.10 89.90
2025-11-05 198.04 -1.66% 2.53% 19.27 304.52 6,233 200.05 203.00 198.00 0.80 99.20
2025-11-04 201.38 0.41% 4.77% 18.53 91.56 19,635 200.01 208.50 199.00 25.05 74.95
2025-11-03 200.56 -0.80% 2.50% 13.56 311.20 18,295 205.00 205.00 200.00 11.20 88.80
2025-10-31 202.18 -0.33% 7.64% 25.90 89.92 38,815 202.84 209.90 195.01 48.15 51.85
2025-10-30 202.84 -1.12% 4.50% 25.55 314.44 31,743 208.99 209.00 200.00 31.56 68.44
2025-10-29 205.14 0.01% 5.00% 28.74 91.24 14,358 202.01 210.00 200.00 51.40 48.60
2025-10-28 205.12 -1.50% 4.87% 23.31 319.04 7,684 212.89 212.89 203.00 21.43 78.57
2025-10-27 208.25 -1.59% 1.56% 56.53 91.20 2,949 210.00 211.24 208.00 7.73 92.27
2025-10-24 211.61 1.24% 2.00% 55.78 325.30 1,019 209.04 212.97 208.80 67.42 32.58
2025-10-23 209.01 -1.90% 2.26% 48.02 97.92 6,044 211.01 213.72 209.00 0.22 99.78
2025-10-22 213.06 -0.74% 1.90% 59.28 320.10 23,388 212.00 214.00 210.00 76.50 23.50
2025-10-21 214.64 1.25% 1.89% 58.85 106.02 36,355 213.00 216.00 212.00 66.00 34.00
2025-10-17 211.99 -0.44% 2.15% 53.28 323.26 18,112 212.00 213.51 209.01 66.22 33.78
2025-10-16 212.93 0.00% 1.84% 49.71 100.72 21,361 213.00 214.88 211.00 49.74 50.26
2025-10-15 212.94 -1.93% 4.26% 48.85 325.14 86,047 219.00 219.00 210.05 32.29 67.71
2025-10-14 217.14 6.44% 8.73% 56.26 100.74 63,216 209.00 222.00 204.18 72.73 27.27
2025-10-13 204.00 -1.83% 3.80% 19.39 333.54 9,246 209.90 209.90 202.22 23.18 76.82
2025-10-10 207.80 -1.19% 2.42% 18.42 74.46 12,610 212.00 212.00 207.00 16.00 84.00
2025-10-09 210.31 1.54% 4.98% 31.86 341.14 48,318 206.00 215.00 204.80 54.02 45.98
2025-10-08 207.12 -0.87% 1.40% 16.13 79.48 4,973 208.00 209.90 207.00 4.14 95.86
2025-10-07 208.93 -0.50% 2.96% 14.20 334.76 6,096 212.10 212.10 206.01 47.95 52.05
2025-10-06 209.98 -1.47% 4.62% 25.50 83.10 8,917 213.12 214.50 205.02 52.32 47.68
2025-10-03 213.12 -0.28% 3.06% 18.52 336.86 11,782 218.00 218.00 211.53 24.57 75.43
2025-10-02 213.71 0.12% 2.97% 33.25 89.38 14,385 212.40 215.98 209.75 63.57 36.43
2025-10-01 213.45 -0.67% 2.26% 47.11 338.04 15,836 214.25 216.80 212.00 30.21 69.79
2025-09-30 214.89 -2.16% 2.63% 47.90 88.86 18,071 219.63 219.63 214.00 15.81 84.19
2025-09-29 219.63 1.16% 2.88% 53.24 340.92 16,292 221.00 223.26 217.00 42.01 57.99
2025-09-26 217.11 -0.77% 4.12% 53.13 98.34 17,430 216.00 224.89 216.00 12.48 87.52
2025-09-25 218.79 -1.87% 2.27% 60.43 335.88 21,864 222.95 222.95 218.00 15.96 84.04
2025-09-24 222.95 1.18% 6.12% 71.66 101.70 76,559 212.03 225.00 212.03 84.19 15.81
2025-09-23 220.34 -4.80% 6.89% 67.21 344.20 167,308 231.00 231.00 216.11 28.41 71.59
2025-09-22 231.45 2.72% 3.04% 91.89 96.48 357,195 228.99 233.89 227.00 64.59 35.41
2025-09-19 225.32 4.32% 9.22% 87.73 366.42 254,282 217.00 237.00 217.00 41.60 58.40
2025-09-18 215.98 -0.33% 2.06% 73.90 84.22 18,787 216.98 220.00 215.56 9.46 90.54
2025-09-17 216.70 -0.19% 1.12% 70.24 347.74 26,268 217.50 217.51 215.11 66.25 33.75
2025-09-16 217.12 1.13% 2.56% 73.59 85.66 90,021 214.50 220.00 214.50 47.64 52.36
2025-09-15 214.69 2.17% 3.29% 57.32 348.58 106,260 213.98 218.00 211.05 52.37 47.63
2025-09-12 210.14 2.90% 3.92% 46.22 80.80 65,532 206.30 212.00 204.00 76.75 23.25
2025-09-11 204.22 -0.77% 3.34% 29.43 339.48 36,172 207.50 210.00 203.22 14.75 85.25
2025-09-10 205.81 1.26% 2.78% 42.01 68.96 19,160 204.00 207.00 201.40 78.75 21.25
2025-09-09 203.25 -0.36% 2.46% 28.57 342.66 6,472 203.96 208.00 203.00 5.01 94.99
2025-09-08 203.99 -0.97% 1.97% 28.32 63.84 36,080 206.80 206.99 203.00 24.81 75.19
2025-09-05 205.98 -0.87% 1.33% 31.83 344.14 9,059 205.25 207.97 205.25 26.84 73.16
2025-09-04 207.79 0.79% 2.18% 43.00 67.82 9,514 208.95 210.00 205.51 50.78 49.22
2025-09-03 206.17 -2.27% 3.41% 46.70 347.76 65,067 212.00 212.00 205.00 16.71 83.29
2025-09-02 210.95 -0.40% 2.87% 47.59 64.58 37,217 212.00 214.00 208.02 49.00 51.00
2025-09-01 211.79 0.34% 1.18% 52.06 357.32 11,675 211.00 212.99 210.50 51.80 48.20
2025-08-29 211.07 1.18% 3.29% 47.88 66.26 44,202 211.00 214.89 208.05 44.15 55.85
2025-08-28 208.61 -0.87% 1.87% 45.05 355.88 30,543 209.99 211.88 208.00 15.72 84.28
2025-08-27 210.45 -0.42% 1.90% 62.55 61.34 16,024 213.98 213.98 210.00 11.31 88.69
2025-08-26 211.34 -0.06% 3.99% 60.82 359.56 131,020 211.40 218.49 210.11 14.68 85.32
2025-08-25 211.46 0.76% 3.31% 58.53 63.12 40,881 210.00 214.00 207.15 62.92 37.08
2025-08-22 209.87 1.28% 1.19% 55.84 359.80 19,176 208.50 210.50 208.03 74.49 25.51
2025-08-21 207.22 -2.12% 3.64% 47.16 59.94 62,932 211.75 212.47 205.00 29.72 70.28
2025-08-20 211.70 0.26% 1.66% 74.55 354.50 46,308 211.50 213.49 210.00 48.71 51.29
2025-08-19 211.16 -0.26% 2.05% 67.87 68.90 33,854 212.03 212.90 208.63 59.25 40.75
2025-08-18 211.71 0.80% 3.30% 75.91 353.42 48,939 210.00 212.80 206.00 83.97 16.03
2025-08-15 210.03 1.76% 2.42% 73.52 70.00 18,949 206.40 210.99 206.01 80.72 19.28
2025-08-13 206.40 -0.65% 2.43% 42.95 350.06 17,771 209.98 209.98 205.00 28.11 71.89
2025-08-12 207.75 -0.37% 4.37% 53.37 62.74 63,882 210.00 213.95 205.00 30.73 69.27
2025-08-11 208.52 0.26% 2.42% 54.09 352.76 17,632 209.30 212.00 207.00 30.40 69.60
2025-08-08 207.98 0.00% 2.01% 38.68 64.28 7,870 211.29 211.29 207.12 20.62 79.38
2025-08-07 207.99 0.71% 2.90% 44.33 351.68 27,439 208.25 211.99 206.01 33.11 66.89
2025-08-06 206.53 -0.38% 1.36% 26.48 64.30 21,370 208.80 208.80 206.00 18.93 81.07
2025-08-05 207.31 0.91% 2.13% 20.56 348.76 29,450 205.51 209.89 205.51 41.10 58.90
2025-08-04 205.45 0.29% 2.94% 29.70 65.86 17,197 205.05 209.99 204.00 24.21 75.79
2025-08-01 204.86 -1.44% 3.32% 47.36 345.04 46,110 207.00 209.99 203.25 23.89 76.11
2025-07-31 207.86 0.37% 1.75% 49.23 64.68 25,898 207.00 210.63 207.00 23.69 76.31
2025-07-30 207.09 -0.31% 1.55% 47.35 351.04 26,554 208.00 210.00 206.80 9.06 90.94
2025-07-29 207.73 -1.42% 3.86% 48.27 63.14 74,103 215.00 215.00 207.00 9.13 90.87
2025-07-28 210.72 0.58% 5.07% 52.90 352.32 182,897 208.00 217.50 207.00 35.43 64.57
2025-07-25 209.50 -2.29% 5.12% 47.21 69.12 73,437 214.00 217.90 207.28 20.90 79.10
2025-07-24 214.42 -2.55% 3.60% 54.67 349.88 263,076 219.00 219.75 212.12 30.14 69.86
2025-07-23 220.03 2.17% 5.16% 75.88 78.96 524,714 221.01 224.00 213.00 63.91 36.09
2025-07-22 215.36 4.25% 7.35% 79.81 361.10 336,172 204.10 219.00 204.00 75.73 24.27
2025-07-21 206.58 -0.84% 3.45% 69.27 69.62 209,488 205.02 210.00 203.00 51.14 48.86
2025-07-18 208.34 -0.19% 2.40% 67.25 343.54 267,771 210.00 212.00 207.03 26.36 73.64
2025-07-17 208.73 -0.02% 3.23% 70.13 73.14 308,295 212.95 214.97 208.25 7.14 92.86
2025-07-16 208.78 -0.16% 4.33% 73.99 344.32 297,553 207.00 213.99 205.10 41.39 58.61
2025-07-15 209.11 -0.94% 7.80% 74.25 73.24 632,539 211.09 221.00 205.00 25.69 74.31
2025-07-14 211.09 -0.49% 2.86% 84.04 344.98 76,446 214.97 214.97 209.00 35.01 64.99
2025-07-11 212.12 1.91% 2.37% 87.98 77.20 300,757 210.05 214.98 210.00 42.57 57.43
2025-07-10 208.14 4.59% 10.61% 86.53 347.04 516,520 198.97 217.90 197.00 53.30 46.70
2025-07-09 199.00 -0.14% 1.52% 77.03 69.24 26,348 198.00 199.99 197.00 66.89 33.11
2025-07-08 199.28 -1.16% 1.75% 85.25 328.76 18,984 200.97 201.97 198.50 22.48 77.52
2025-07-07 201.61 0.48% 2.26% 97.83 69.80 51,357 201.00 202.50 198.03 80.09 19.91
2025-07-04 200.64 1.44% 2.84% 98.65 333.42 48,439 196.98 201.97 196.40 76.12 23.88
2025-07-03 197.80 -0.13% 2.05% 73.39 67.86 32,149 196.98 199.00 195.00 70.00 30.00
2025-07-02 198.05 1.83% 3.82% 72.00 327.74 67,858 194.97 200.90 193.50 61.49 38.51
2025-07-01 194.49 0.23% 2.05% 59.22 68.36 42,236 196.97 198.00 194.02 11.81 88.19
2025-06-30 194.05 0.74% 2.97% 56.41 320.62 59,520 192.00 195.75 190.10 69.91 30.09
2025-06-27 192.63 0.19% 1.88% 55.99 67.48 19,151 192.97 195.60 192.00 17.50 82.50
2025-06-26 192.27 2.85% 7.17% 56.30 317.78 69,842 185.03 198.29 185.03 54.60 45.40
2025-06-25 186.95 -0.04% 1.08% 39.58 66.76 3,770 187.00 187.00 185.00 97.51 2.49
2025-06-24 187.03 5.76% 3.79% 37.45 307.14 22,861 182.00 188.89 182.00 73.01 26.99
2025-06-23 176.84 -4.01% 5.14% 7.84 66.92 63,864 183.00 184.00 175.00 20.45 79.55
2025-06-20 184.23 -0.44% 2.42% 11.30 286.76 31,671 184.97 188.45 184.00 5.17 94.83
2025-06-19 185.04 -2.08% 3.39% 14.40 81.70 81,688 189.97 190.97 184.70 5.42 94.58
2025-06-18 188.97 -0.60% 2.08% 18.61 288.38 12,803 191.00 191.97 188.05 23.47 76.53
2025-06-17 190.12 0.60% 3.18% 17.35 89.56 19,642 189.00 193.97 188.00 35.51 64.49
2025-06-16 188.99 0.30% 1.32% 31.68 290.68 15,609 189.97 189.97 187.50 60.32 39.68
2025-06-13 188.42 -2.48% 2.67% 26.23 87.30 38,869 192.00 192.00 187.00 28.40 71.60
2025-06-12 193.21 -0.92% 3.09% 64.74 289.54 49,270 196.90 196.90 191.00 37.46 62.54
2025-06-11 195.00 -0.07% 2.05% 59.81 96.88 36,025 196.97 197.97 194.00 25.19 74.81
2025-06-10 195.13 -0.38% 2.06% 55.10 293.12 16,051 196.97 198.00 194.00 28.25 71.75
2025-06-05 195.88 0.21% 0.92% 51.38 97.14 23,940 195.97 197.00 195.21 37.43 62.57
2025-06-04 195.47 -0.32% 1.97% 45.60 294.62 19,970 195.97 198.85 195.00 12.21 87.79
2025-06-03 196.09 -0.99% 3.56% 49.35 96.32 39,649 199.00 201.98 195.03 15.25 84.75
2025-06-02 198.06 1.89% 6.68% 49.59 295.86 200,101 194.98 208.00 194.98 23.66 76.34
2025-05-30 194.38 -0.74% 1.52% 46.03 100.26 18,590 196.97 196.97 194.03 11.90 88.10
2025-05-29 195.83 4.39% 6.43% 39.87 288.50 66,942 189.99 198.00 186.04 81.86 18.14
2025-05-27 187.60 -1.76% 2.66% 55.49 103.16 20,510 191.97 191.97 187.00 12.07 87.93
2025-05-26 190.96 -0.98% 3.12% 66.63 272.04 22,898 193.03 194.90 189.00 33.22 66.78
2025-05-23 192.85 -1.21% 2.55% 65.40 109.88 39,034 196.90 197.00 192.10 15.31 84.69
2025-05-22 195.22 -1.29% 2.03% 78.13 275.82 31,471 198.95 198.95 195.00 5.57 94.43
2025-05-21 197.77 0.68% 3.65% 83.45 114.62 51,934 195.00 199.00 192.00 82.43 17.57
2025-05-20 196.44 -0.93% 2.05% 63.75 280.92 15,104 197.97 197.97 194.00 61.46 38.54
2025-05-19 198.28 0.98% 2.51% 57.50 111.96 57,394 197.98 200.00 195.11 64.83 35.17