CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 168.00 2.45% 5.59% 46.68 485.70 2,879 170.00 170.00 161.00 77.77 22.23
2026-05-18 163.99 -2.95% 5.36% 22.14 -149.70 3,409 160.26 164.00 155.65 99.88 0.12
2026-05-15 168.97 0.00% 2.44% 50.42 477.68 34 167.00 167.00 163.02 100.00 0.00
2026-05-14 168.97 0.00% 0.00% 75.66 -139.74 44 0.00 0.00 0.00 100.00 0.00
2026-05-13 168.97 0.00% 1.21% 60.51 477.68 82 169.98 169.98 167.94 50.00 50.00
2026-05-12 168.97 -0.58% 2.40% 51.03 -139.74 3,211 169.99 170.00 166.01 74.18 25.82
2026-05-11 169.96 0.43% 2.41% 69.98 477.68 6,137 166.00 170.00 166.00 99.01 0.99
2026-05-08 169.24 -0.17% 5.42% 50.95 -137.76 501 170.93 175.00 166.00 35.93 64.07
2026-05-07 169.53 0.44% 1.19% 56.43 476.24 4,389 168.00 170.00 168.00 76.51 23.49
2026-05-06 168.78 0.18% 5.42% 47.20 -137.18 7,169 175.00 175.00 166.00 30.88 69.12
2026-05-05 168.47 -0.28% 5.61% 44.82 474.74 3,121 163.01 168.98 160.00 94.33 5.67
2026-05-04 168.94 2.21% 3.98% 33.80 -137.80 4,289 167.00 170.00 163.50 83.70 16.30
2026-04-30 165.28 -1.08% 1.22% 35.61 475.68 3,073 165.90 166.00 164.00 64.01 35.99
2026-04-29 167.08 -0.99% 10.43% 36.85 -145.12 8,762 172.50 178.90 162.00 30.06 69.94
2026-04-28 168.75 2.69% 6.21% 47.89 479.28 8,432 163.20 169.95 160.01 87.93 12.07
2026-04-27 164.33 -2.71% 2.75% 44.74 -141.78 4,083 168.00 168.00 163.50 18.44 81.56 10.00|06.05.2026
2026-04-23 168.90 1.13% 4.85% 48.06 470.44 2,337 167.00 173.00 165.00 48.74 51.26
2026-04-22 167.02 -1.75% 4.15% 52.88 -132.64 40,913 170.00 172.99 166.09 13.48 86.52
2026-04-21 170.00 -0.45% 5.42% 57.76 466.68 19,325 175.00 175.00 166.00 44.45 55.55
2026-04-20 170.77 -4.33% 7.14% 70.55 -126.68 23,530 175.00 180.00 168.00 23.09 76.91
2026-04-17 178.49 2.58% 4.65% 88.66 468.22 7,377 180.00 180.00 172.00 81.13 18.87
2026-04-16 174.00 -0.45% 4.05% 87.63 -111.24 15,079 180.00 180.00 173.00 14.28 85.72
2026-04-15 174.78 2.75% 2.89% 85.60 459.24 28,046 174.95 178.00 173.00 35.60 64.40
2026-04-14 170.11 1.54% 3.57% 77.18 -109.68 16,879 170.00 171.00 165.11 84.89 15.11
2026-04-13 167.53 -1.45% 4.85% 77.92 449.90 17,702 164.99 173.00 164.99 31.71 68.29
2026-04-10 170.00 2.89% 2.94% 85.62 -114.84 9,259 174.99 175.00 170.00 0.00 100.00
2026-04-09 165.22 -0.21% 8.15% 83.51 454.84 74,116 165.56 171.00 158.11 55.16 44.84
2026-04-08 165.56 6.82% 5.00% 85.02 -124.40 45,551 160.00 168.00 160.00 69.50 30.50
2026-04-07 154.99 0.64% 0.64% 60.54 455.52 1,220 154.00 154.99 154.00 100.00 0.00
2026-04-06 154.00 1.22% 4.73% 50.48 -145.54 3,234 152.15 155.00 148.00 85.71 14.29
2026-04-03 152.15 -0.96% 5.80% 38.02 453.54 365 149.99 154.99 146.50 66.58 33.42
2026-04-02 153.62 -1.20% 5.92% 45.36 -149.24 882 158.99 159.00 150.11 39.46 60.54
2026-04-01 155.48 2.29% 3.87% 67.33 456.48 24,393 157.00 157.00 151.15 74.02 25.98
2026-03-31 152.00 0.12% 5.93% 33.47 -145.52 3,443 154.95 159.95 151.00 11.18 88.82
2026-03-30 151.82 1.00% 6.82% 29.92 449.52 11,527 150.00 155.95 146.00 58.49 41.51
2026-03-27 150.31 0.21% 3.40% 25.68 -145.88 26,894 152.00 152.00 147.00 66.20 33.80
2026-03-26 149.99 -1.38% 3.38% 23.72 446.50 50,460 153.00 153.00 148.00 39.80 60.20
2026-03-25 152.09 -1.15% 4.19% 24.59 -146.52 38,739 155.25 155.25 149.00 49.44 50.56
2026-03-24 153.86 -1.12% 10.74% 42.58 450.70 50,571 165.00 165.00 149.00 30.38 69.62
2026-03-19 155.61 0.46% 6.74% 35.35 -142.98 35,465 154.00 156.48 146.60 91.19 8.81
2026-03-18 154.89 3.59% 5.96% 31.66 454.20 43,079 160.00 160.00 151.00 43.22 56.78
2026-03-17 149.52 -6.55% 7.38% 17.07 -144.42 64,056 160.00 160.00 149.00 4.73 95.27
2026-03-16 160.00 -1.51% 9.99% 33.89 443.46 2,829 164.95 165.10 150.10 66.00 34.00
2026-03-13 162.45 0.00% 5.16% 33.84 -123.46 91 155.00 163.00 155.00 93.41 6.59
2026-03-12 162.45 -0.63% 8.10% 21.93 448.36 9,233 155.00 165.95 153.51 71.86 28.14
2026-03-11 163.48 -0.73% 2.45% 18.80 -123.46 1,154 165.00 165.00 161.05 61.53 38.47
2026-03-10 164.68 4.08% 11.99% 19.09 450.42 195,072 168.00 168.00 150.01 81.55 18.45
2026-03-09 158.23 -4.68% 11.78% 8.34 -121.06 94,539 165.75 167.00 149.40 50.17 49.83
2026-03-06 166.00 -1.54% 4.51% 22.77 437.52 5,308 161.13 168.40 161.13 66.99 33.01
2026-03-05 168.59 -3.33% 7.83% 18.45 -105.52 14,930 179.00 179.00 166.00 19.93 80.07
2026-03-04 174.40 2.49% 5.87% 20.92 442.70 2,639 179.45 179.45 169.50 49.26 50.74
2026-03-03 170.16 -1.45% 18.99% 13.00 -93.90 43,971 184.90 184.90 155.39 50.05 49.95
2026-03-02 172.66 -9.04% 6.54% 15.78 434.22 10,464 170.83 182.00 170.83 16.38 83.62
2026-02-27 189.81 -4.60% 10.78% 22.26 -88.90 13,094 195.00 199.95 180.50 47.87 52.13
2026-02-26 198.96 -0.17% 7.53% 22.92 468.52 22,114 195.00 200.00 186.00 92.57 7.43
2026-02-25 199.29 -0.65% 4.71% 20.70 -70.60 3,972 195.00 200.00 191.00 92.12 7.88
2026-02-24 200.60 3.73% 17.69% 21.67 469.18 23,808 185.00 205.95 175.00 82.72 17.28
2026-02-23 193.39 -6.91% 11.68% 12.72 -67.98 32,929 209.95 209.95 188.00 24.56 75.44
2026-02-20 207.74 0.19% 4.88% 24.09 454.76 2,878 211.00 215.00 205.00 27.41 72.59
2026-02-19 207.34 -2.89% 5.29% 20.86 -39.28 4,875 208.10 217.95 207.00 3.10 96.90
2026-02-18 213.50 0.69% 4.83% 20.37 453.96 10,814 216.99 216.99 207.00 65.06 34.94
2026-02-17 212.03 -0.19% 13.66% 25.76 -26.96 28,151 214.00 233.00 205.00 25.11 74.89
2026-02-16 212.44 -3.62% 10.40% 32.20 451.02 31,400 217.00 223.00 202.00 49.71 50.29 20.00|02.03.2026
2026-02-13 220.41 -2.04% 3.23% 38.62 -26.14 3,898 220.00 224.00 217.00 48.72 51.28
2026-02-12 225.00 0.08% 5.19% 58.74 466.96 2,221 227.20 227.20 216.00 80.37 19.63
2026-02-11 224.82 1.27% 1.80% 43.27 -16.96 21,483 224.49 226.00 222.00 70.50 29.50
2026-02-10 221.99 0.54% 3.25% 40.38 466.60 11,012 221.05 221.99 215.00 100.00 0.00
2026-02-09 220.80 -1.07% 2.75% 48.91 -22.62 21,557 223.18 224.00 218.00 46.67 53.33
2026-02-06 223.18 -2.96% 6.95% 50.22 464.22 13,764 229.50 229.95 215.00 54.72 45.28
2026-02-04 229.99 1.54% 3.39% 61.15 -17.86 2,388 222.45 230.00 222.45 99.87 0.13
2026-02-03 226.50 1.18% 1.34% 56.96 477.84 5,304 224.00 227.00 224.00 83.33 16.67
2026-02-02 223.86 -1.17% 2.49% 44.83 -24.84 1,063 220.51 225.99 220.50 61.24 38.76
2026-01-30 226.50 2.96% 3.16% 45.33 472.56 9,565 227.00 227.99 221.01 78.65 21.35
2026-01-29 219.99 -4.35% 5.50% 34.13 -19.56 114,432 230.00 230.00 218.00 16.58 83.42
2026-01-28 230.00 0.42% 1.32% 50.46 459.54 24,022 229.00 230.50 227.50 83.33 16.67
2026-01-27 229.04 3.30% 3.57% 49.27 0.46 92,826 225.00 232.00 224.00 63.00 37.00
2026-01-26 221.73 -0.57% 1.55% 16.28 457.62 3,647 220.00 222.40 219.00 80.29 19.71
2026-01-23 223.00 0.45% 3.17% 47.97 -14.16 1,803 221.95 228.00 221.00 28.56 71.44
2026-01-22 222.00 0.00% 2.74% 32.96 460.16 24,299 223.00 225.00 219.00 50.00 50.00
2026-01-21 222.00 -2.42% 2.73% 30.67 -16.16 50,020 225.01 225.01 219.03 49.67 50.33
2026-01-20 227.50 -0.98% 1.78% 44.24 460.16 45,739 227.00 229.00 225.00 62.50 37.50
2026-01-19 229.75 0.26% 2.15% 54.10 -5.16 1,513 225.07 229.90 225.07 96.89 3.11
2026-01-16 229.16 -0.29% 4.05% 43.31 464.66 10,098 231.00 231.00 222.00 79.56 20.44
2026-01-15 229.82 0.22% 2.90% 42.78 -6.34 8,089 224.01 230.50 224.01 89.52 10.48
2026-01-14 229.32 -0.46% 1.77% 47.19 465.98 2,812 226.00 230.00 226.00 83.00 17.00
2026-01-13 230.39 2.97% 4.49% 55.91 -7.34 12,693 222.99 233.00 222.99 73.92 26.08
2026-01-12 223.74 -2.72% 4.32% 38.86 468.12 20,121 229.50 229.50 220.00 39.37 60.63
2026-01-09 230.00 -0.76% 0.44% 47.53 -20.64 1,001 229.00 230.00 229.00 100.00 0.00
2026-01-08 231.76 0.77% 1.75% 46.76 480.64 24,636 229.00 233.00 229.00 69.00 31.00
2026-01-07 229.98 0.86% 1.70% 40.62 -17.12 31,488 230.00 230.00 226.15 99.48 0.52
2026-01-06 228.01 -1.94% 3.10% 34.60 477.08 12,947 232.53 233.00 226.00 28.72 71.28
2026-01-05 232.53 -0.42% 6.26% 42.27 -21.06 3,439 225.53 234.95 221.10 82.52 17.48
2026-01-02 233.50 1.14% 5.88% 42.49 486.12 1,938 230.00 234.00 221.00 96.13 3.87
2026-01-01 230.87 1.81% 2.57% 25.11 -19.12 94,071 232.00 232.00 226.18 80.58 19.42
2025-12-31 226.77 -1.30% 4.00% 22.25 480.86 33,343 231.00 234.00 225.00 19.67 80.33
2025-12-30 229.75 -0.58% 2.53% 47.89 -27.32 4,018 232.00 232.00 226.28 60.65 39.35
2025-12-29 231.09 -0.91% 2.63% 42.69 486.82 8,843 233.21 234.00 228.00 51.50 48.50
2025-12-26 233.21 -0.34% 2.17% 54.21 -24.64 21,050 234.99 235.00 230.00 64.20 35.80
2025-12-24 234.00 0.00% 4.22% 58.37 491.06 5,183 231.00 234.50 225.00 94.73 5.27
2025-12-23 234.00 -0.42% 2.17% 57.23 -23.06 1,653 235.00 235.00 230.00 79.98 20.02
2025-12-22 234.99 -0.38% 1.73% 54.55 491.06 3,809 232.00 235.00 231.00 99.74 0.26
2025-12-19 235.88 -1.31% 2.14% 57.56 -21.08 13,452 239.00 239.00 234.00 37.60 62.40
2025-12-18 239.00 1.49% 5.49% 64.46 492.84 7,114 250.00 250.00 237.00 15.38 84.62
2025-12-17 235.50 2.17% 3.04% 51.47 -14.84 52,274 230.00 237.00 230.00 78.57 21.43
2025-12-16 230.50 -1.50% 3.08% 29.58 485.84 33,431 231.00 234.00 227.01 49.93 50.07
2025-12-15 234.00 1.08% 4.04% 34.15 -24.84 222,901 230.50 234.10 225.01 98.90 1.10
2025-12-12 231.50 0.40% 1.31% 32.56 492.84 1,852 229.00 232.00 229.00 83.32 16.68
2025-12-11 230.58 -0.18% 7.87% 42.64 -29.84 6,691 231.00 233.00 216.00 85.77 14.23
2025-12-10 230.99 -0.86% 2.19% 52.50 491.00 137,939 231.11 233.00 228.00 59.80 40.20
2025-12-09 233.00 0.15% 1.08% 63.71 -29.02 28,317 233.00 233.00 230.50 100.00 0.00
2025-12-08 232.66 -0.36% 5.33% 64.56 495.02 7,655 232.50 236.99 225.00 63.89 36.11
2025-12-05 233.50 -0.64% 11.12% 78.05 -29.70 45,411 236.01 238.90 215.00 77.41 22.59
2025-12-04 235.00 -0.29% 3.90% 69.63 496.70 7,856 237.88 240.00 231.00 44.45 55.55
2025-12-03 235.69 -0.76% 2.98% 67.93 -26.70 51,623 242.00 242.00 235.00 9.86 90.14
2025-12-02 237.49 0.95% 2.14% 76.60 498.08 6,346 234.00 239.00 234.00 69.81 30.19
2025-12-01 235.25 1.21% 3.93% 75.56 -23.10 61,899 233.00 237.00 228.03 80.49 19.51
2025-11-28 232.44 0.94% 2.41% 71.59 493.60 18,686 230.00 232.99 227.51 89.97 10.03
2025-11-27 230.27 0.40% 3.56% 49.25 -28.72 42,423 230.00 233.00 225.00 65.87 34.13
2025-11-26 229.35 0.29% 2.67% 56.88 489.26 1,686 229.00 229.97 223.99 89.62 10.38
2025-11-25 228.69 2.41% 4.06% 64.12 -30.56 102,522 226.00 229.97 221.00 85.73 14.27
2025-11-24 223.30 -1.63% 4.95% 63.46 487.94 73,355 229.00 233.00 222.00 11.82 88.18
2025-11-21 227.00 -0.53% 2.02% 74.67 -41.34 76,253 229.55 229.55 225.00 43.96 56.04
2025-11-20 228.20 0.82% 2.22% 85.08 495.34 13,870 229.00 230.00 225.00 64.00 36.00
2025-11-19 226.35 0.60% 2.22% 75.33 -38.94 39,690 228.99 230.00 225.00 27.00 73.00
2025-11-18 225.00 0.00% 7.56% 76.42 491.64 72,867 230.91 242.00 224.99 0.06 99.94
2025-11-17 224.99 -2.42% 5.80% 71.81 -41.64 29,278 233.00 237.00 224.00 7.62 92.38
2025-11-14 230.58 2.03% 3.56% 82.97 491.62 35,683 225.00 233.00 225.00 69.75 30.25
2025-11-13 226.00 2.53% 4.61% 81.51 -30.46 19,433 226.99 227.00 217.00 90.00 10.00
2025-11-12 220.43 2.25% 8.10% 79.80 482.46 17,472 220.00 227.00 210.00 61.36 38.64
2025-11-11 215.57 0.84% 4.82% 68.70 -41.60 9,839 215.00 217.00 207.02 85.67 14.33
2025-11-10 213.77 5.87% 6.44% 50.11 472.74 35,082 203.25 215.00 202.00 90.54 9.46
2025-11-07 201.92 -2.06% 3.50% 21.67 -45.20 7,359 204.00 207.00 200.00 27.42 72.58
2025-11-06 206.16 1.57% 3.58% 24.09 449.04 35,136 202.10 208.00 200.81 74.41 25.59
2025-11-05 202.98 -1.30% 2.79% 15.56 -36.72 10,677 205.00 205.69 200.10 51.52 48.48
2025-11-04 205.65 0.90% 2.98% 25.46 442.68 2,629 201.61 206.98 201.00 77.75 22.25
2025-11-03 203.82 0.68% 3.95% 41.86 -31.38 21,419 208.00 208.00 200.10 47.09 52.91
2025-10-31 202.44 1.19% 4.42% 53.00 439.02 13,143 208.95 208.95 200.10 26.44 73.56
2025-10-30 200.05 -1.63% 8.26% 48.68 -34.14 89,839 205.00 215.00 198.60 8.84 91.16
2025-10-29 203.36 -4.83% 8.46% 49.00 434.24 66,106 214.99 218.00 201.00 13.88 86.12
2025-10-28 213.68 -4.98% 10.95% 60.62 -27.52 19,485 229.99 233.00 210.00 16.00 84.00
2025-10-27 224.88 -0.07% 6.88% 82.23 454.88 4,990 227.00 233.00 218.00 45.87 54.13
2025-10-24 225.04 -1.20% 5.91% 69.80 -5.12 23,044 226.10 233.00 220.00 38.77 61.23
2025-10-23 227.77 1.73% 6.85% 71.94 455.20 165,644 227.95 234.00 219.00 58.47 41.53
2025-10-22 223.90 5.82% 12.75% 71.85 0.34 380,547 209.95 230.00 204.00 76.54 23.46 10.00|05.11.2025
2025-10-21 211.58 6.38% 9.06% 64.47 447.46 464,174 202.00 218.13 200.00 63.87 36.13
2025-10-17 198.90 -1.35% 4.57% 43.83 -24.30 33,238 202.00 204.95 196.00 32.40 67.60
2025-10-16 201.62 -1.43% 4.06% 41.05 422.10 61,460 204.95 205.00 197.00 57.75 42.25
2025-10-15 204.54 0.74% 3.35% 48.84 -18.86 182,151 206.99 206.99 200.28 63.49 36.51
2025-10-14 203.04 4.70% 7.05% 62.04 427.94 49,971 196.00 204.48 191.01 89.31 10.69
2025-10-13 193.93 -4.30% 5.69% 50.33 -21.86 46,382 202.00 203.99 193.00 8.46 91.54
2025-10-10 202.64 -0.52% 2.99% 62.33 409.72 42,999 203.69 207.00 201.00 27.33 72.67
2025-10-09 203.69 1.84% 5.47% 65.49 -4.44 65,795 203.98 206.98 196.25 69.34 30.66
2025-10-08 200.00 0.48% 3.75% 62.18 411.82 51,660 197.00 203.35 196.00 54.42 45.58
2025-10-07 199.04 -2.05% 3.41% 63.24 -11.82 76,223 204.75 204.75 198.00 15.41 84.59
2025-10-06 203.20 -2.43% 2.92% 72.61 409.90 100,567 203.01 207.90 202.00 20.34 79.66
2025-10-03 208.27 1.40% 5.90% 88.76 -3.50 159,682 205.00 209.85 198.15 86.50 13.50
2025-10-02 205.40 7.54% 11.40% 76.14 420.04 500,128 188.60 210.10 188.60 78.14 21.86
2025-10-01 191.00 -1.36% 4.09% 63.02 -9.24 33,426 194.80 194.80 187.15 50.33 49.67
2025-09-30 193.64 -0.17% 4.70% 80.96 391.24 42,648 193.70 195.00 186.25 84.46 15.54
2025-09-29 193.97 0.64% 5.41% 85.97 -3.96 63,153 195.00 195.00 185.00 89.70 10.30
2025-09-26 192.74 0.31% 5.77% 85.43 391.90 82,096 190.00 199.00 188.15 42.30 57.70
2025-09-25 192.14 0.99% 3.18% 88.62 -6.42 29,892 192.90 193.00 187.05 85.54 14.46
2025-09-24 190.25 0.17% 4.41% 89.36 390.70 47,820 189.00 193.15 185.00 64.42 35.58
2025-09-23 189.93 1.14% 3.99% 85.58 -10.20 60,716 187.00 192.45 185.06 65.90 34.10
2025-09-22 187.79 -1.82% 6.59% 85.04 390.06 145,606 190.00 194.00 182.00 48.25 51.75
2025-09-19 191.27 2.58% 4.42% 95.22 -14.48 136,194 189.00 196.00 187.70 43.01 56.99
2025-09-18 186.46 2.87% 3.85% 91.20 397.02 163,381 183.00 189.00 182.00 63.71 36.29
2025-09-17 181.25 2.91% 6.31% 89.77 -24.10 248,889 176.52 181.85 171.05 94.44 5.56
2025-09-16 176.13 0.18% 5.76% 87.39 386.60 88,501 179.00 180.85 171.00 52.08 47.92
2025-09-15 175.82 4.33% 5.95% 87.69 -34.34 58,583 168.50 178.00 168.01 78.18 21.82
2025-09-12 168.52 2.44% 3.34% 67.68 385.98 35,434 166.00 170.00 164.51 73.04 26.96
2025-09-11 164.50 -0.84% 1.51% 41.62 -48.94 53,446 165.00 166.50 164.02 19.35 80.65
2025-09-10 165.89 0.55% 2.35% 51.07 377.94 22,418 165.27 167.99 164.13 45.60 54.40
2025-09-09 164.98 0.01% 2.17% 40.69 -46.16 53,628 163.26 166.80 163.25 48.73 51.27
2025-09-08 164.96 -0.49% 3.06% 32.43 376.12 13,366 166.95 166.95 162.00 59.80 40.20
2025-09-05 165.78 1.05% 3.69% 28.32 -46.20 23,124 162.02 167.99 162.01 63.04 36.96
2025-09-04 164.06 0.63% 2.47% 17.49 377.76 22,363 165.01 166.00 162.00 51.50 48.50
2025-09-03 163.03 0.46% 2.50% 10.47 -49.64 20,387 162.25 166.30 162.25 19.26 80.74
2025-09-02 162.29 -1.11% 2.93% 11.16 375.70 7,445 163.50 166.75 162.01 5.91 94.09
2025-09-01 164.11 -1.31% 4.94% 12.13 -51.12 7,680 169.95 170.00 162.00 26.38 73.62
2025-08-29 166.28 0.36% 5.66% 11.76 379.34 63,907 168.00 168.00 159.00 80.89 19.11
2025-08-28 165.68 -0.71% 3.01% 28.95 -46.78 10,531 169.99 169.99 165.03 13.10 86.90
2025-08-27 166.86 -1.49% 3.59% 27.62 378.14 15,413 169.01 171.95 165.99 14.60 85.40
2025-08-26 169.39 -1.54% 2.66% 30.53 -44.42 14,450 173.50 173.50 169.00 8.66 91.34
2025-08-25 172.04 -0.48% 2.94% 37.35 383.20 25,009 173.93 175.00 170.00 40.80 59.20
2025-08-22 172.87 -0.16% 3.72% 39.36 -39.12 28,878 173.50 176.00 169.68 50.47 49.53
2025-08-21 173.15 0.49% 1.94% 38.70 384.86 20,556 170.02 173.30 170.00 95.46 4.54
2025-08-20 172.31 -0.46% 4.94% 31.45 -38.56 40,059 172.50 174.00 165.81 79.37 20.63
2025-08-19 173.10 -1.45% 2.21% 32.81 383.18 11,404 176.00 176.00 172.20 23.68 76.32
2025-08-18 175.64 2.07% 3.22% 56.10 -36.98 20,778 172.00 176.50 171.00 84.36 15.64
2025-08-15 172.08 -1.10% 4.06% 23.11 388.26 13,341 176.91 176.91 170.00 30.10 69.90
2025-08-13 173.99 -0.58% 2.33% 38.61 -44.10 32,773 174.03 176.01 172.00 49.63 50.37
2025-08-12 175.00 -0.01% 2.11% 38.06 392.08 40,556 175.00 177.48 173.81 32.42 67.58
2025-08-11 175.02 -0.13% 1.99% 40.05 -42.08 24,526 175.25 178.00 174.53 14.12 85.88
2025-08-08 175.25 -0.27% 3.90% 16.69 392.12 42,048 179.85 179.85 173.10 31.85 68.15
2025-08-07 175.72 -0.45% 2.57% 44.53 -41.62 47,339 175.20 178.48 174.00 38.39 61.61
2025-08-06 176.51 -0.18% 1.71% 61.91 393.06 18,979 178.00 178.00 175.00 50.33 49.67
2025-08-05 176.83 1.44% 4.30% 65.11 -40.04 69,256 174.50 182.00 174.50 31.07 68.93
2025-08-04 174.32 -2.02% 3.49% 62.40 393.70 3,775 174.40 178.00 172.00 38.68 61.32
2025-08-01 177.92 0.87% 5.75% 66.85 -45.06 58,599 175.07 180.00 170.21 78.75 21.25
2025-07-31 176.38 -0.65% 3.43% 66.74 400.90 19,146 181.00 181.00 175.00 23.00 77.00
2025-07-30 177.54 0.19% 4.46% 66.33 -48.14 37,711 177.99 184.90 177.00 6.84 93.16
2025-07-29 177.20 -8.08% 11.43% 66.33 403.22 71,163 193.50 195.00 175.00 11.00 89.00
2025-07-28 192.77 7.12% 5.35% 93.78 -48.82 243,953 195.00 197.00 187.00 57.70 42.30
2025-07-25 179.95 10.00% 4.62% 79.28 434.36 142,774 179.90 179.95 172.00 100.00 0.00
2025-07-24 163.59 2.74% 5.44% 58.76 -74.46 164,514 161.88 167.13 158.50 58.98 41.02
2025-07-23 159.22 -0.64% 2.47% 52.98 401.64 30,622 162.95 163.00 159.07 3.82 96.18
2025-07-22 160.24 0.23% 2.47% 62.58 -83.20 84,881 159.99 161.90 158.00 57.44 42.56
2025-07-21 159.88 0.86% 1.84% 57.49 403.68 39,317 158.00 159.89 157.00 99.65 0.35
2025-07-18 158.51 -0.93% 4.43% 50.10 -83.92 6,280 164.40 165.00 158.00 7.29 92.71
2025-07-17 160.00 0.21% 3.15% 48.11 400.94 28,732 158.01 162.99 158.01 39.96 60.04
2025-07-16 159.67 1.42% 3.72% 55.62 -80.94 73,529 157.50 161.80 156.00 63.28 36.72
2025-07-15 157.43 -2.50% 3.69% 51.29 400.28 59,715 162.50 162.80 157.01 7.25 92.75
2025-07-14 161.46 0.40% 2.82% 60.17 -85.42 185,235 162.00 163.49 159.01 54.69 45.31
2025-07-11 160.81 1.53% 3.11% 62.50 408.34 34,302 160.00 164.98 160.00 16.26 83.74
2025-07-10 158.39 1.19% 2.56% 38.08 -86.72 73,351 156.00 160.00 156.00 59.75 40.25
2025-07-09 156.53 -0.66% 1.94% 49.31 403.50 36,896 158.00 158.00 155.00 51.00 49.00
2025-07-08 157.57 -0.57% 3.13% 51.40 -90.44 14,946 158.99 158.99 154.16 70.60 29.40
2025-07-07 158.48 -1.31% 4.52% 55.78 405.58 58,169 162.00 162.00 155.00 49.71 50.29
2025-07-04 160.59 1.88% 2.53% 75.27 -88.62 46,331 160.95 162.00 158.00 64.75 35.25
2025-07-03 157.62 0.39% 3.09% 61.94 409.80 9,614 155.20 160.00 155.20 50.42 49.58
2025-07-02 157.00 -1.00% 3.47% 55.79 -94.56 6,915 157.25 160.90 155.50 27.78 72.22
2025-07-01 158.58 0.97% 2.08% 61.83 408.56 10,155 159.79 161.80 158.50 2.42 97.58
2025-06-30 157.05 -3.51% 5.64% 53.30 -91.40 33,790 164.00 164.00 155.25 20.57 79.43
2025-06-27 162.76 3.77% 3.80% 56.10 405.50 148,684 157.99 164.00 157.99 79.37 20.63
2025-06-26 156.84 -0.08% 2.55% 47.38 -79.98 6,399 156.99 157.00 153.10 95.89 4.11
2025-06-25 156.97 0.63% 1.94% 51.84 393.66 726 158.00 158.00 155.00 65.70 34.30
2025-06-24 155.99 7.26% 9.66% 51.52 -79.72 159,354 148.01 159.00 145.00 78.50 21.50
2025-06-23 145.43 -3.09% 6.85% 34.21 391.70 5,484 146.50 152.80 143.00 24.80 75.20
2025-06-20 150.06 -1.96% 3.01% 37.86 -100.84 4,585 148.01 152.45 148.00 46.28 53.72
2025-06-19 153.06 1.88% 0.56% 41.44 400.96 4,285 153.04 153.90 153.04 2.33 97.67
2025-06-18 150.23 -2.79% 1.93% 31.75 -94.84 3,011 153.00 153.00 150.11 4.15 95.85
2025-06-17 154.54 -2.41% 4.61% 48.38 395.30 223,657 158.10 159.00 152.00 36.29 63.71
2025-06-16 158.35 -0.05% 2.20% 55.59 -86.22 9,844 158.00 159.45 156.01 68.02 31.98
2025-06-13 158.43 1.71% 4.24% 54.84 402.92 116,281 153.01 159.49 153.01 83.64 16.36
2025-06-12 155.76 0.49% 4.44% 53.73 -86.06 237,864 155.30 161.05 154.20 22.77 77.23
2025-06-11 155.00 1.29% 3.26% 56.94 397.58 12,361 154.00 157.00 152.05 59.60 40.40
2025-06-10 153.03 -1.49% 4.58% 45.16 -87.58 53,821 156.75 160.00 153.00 0.43 99.57
2025-06-05 155.34 -0.72% 2.81% 56.34 393.64 2,918 156.75 156.80 152.52 65.90 34.10
2025-06-04 156.46 0.01% 2.55% 70.24 -82.96 42,162 156.90 157.00 153.10 86.15 13.85
2025-06-03 156.45 0.94% 2.92% 65.14 395.88 11,224 155.00 158.00 153.52 65.40 34.60
2025-06-02 155.00 -1.26% 3.27% 67.67 -82.98 48,570 156.97 158.00 153.00 40.00 60.00
2025-05-30 156.97 -0.16% 6.78% 65.05 392.98 60,878 158.00 161.50 151.25 55.81 44.19
2025-05-29 157.22 1.53% 9.22% 66.69 -79.04 103,203 159.00 170.00 155.65 10.94 89.06
2025-05-27 154.85 1.09% 3.76% 67.85 393.48 45,676 155.00 159.90 154.10 12.93 87.07
2025-05-26 153.18 -0.67% 8.19% 50.95 -83.78 27,039 154.25 156.99 145.10 67.96 32.04
2025-05-23 154.21 0.09% 8.48% 56.04 390.14 10,414 164.95 164.95 152.05 16.75 83.25
2025-05-22 154.07 1.34% 2.60% 77.67 -81.72 42,485 154.01 158.00 154.00 1.75 98.25
2025-05-21 152.04 -0.56% 5.34% 78.72 389.86 117,678 160.11 160.11 152.00 0.49 99.51
2025-05-20 152.89 1.57% 2.91% 62.39 -85.78 64,718 154.00 154.90 150.52 54.11 45.89
2025-05-19 150.52 -1.62% 6.08% 52.44 391.56 13,939 153.50 157.00 148.00 28.00 72.00