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 99.23 2.03% 2.03% 34.73 15.74 3,204,891 97.97 99.48 97.50 87.37 12.63
2026-05-18 97.26 0.53% 2.30% 49.56 182.72 4,047,265 96.74 97.70 95.50 80.00 20.00
2026-05-15 96.75 0.72% 2.06% 46.52 11.80 2,173,926 96.80 97.65 95.68 54.31 45.69
2026-05-14 96.06 0.16% 1.95% 52.22 181.70 717,442 96.50 97.70 95.83 12.30 87.70
2026-05-13 95.91 -1.22% 2.82% 40.20 10.42 1,049,837 97.09 97.99 95.30 22.68 77.32
2026-05-12 97.09 -1.79% 2.99% 43.86 181.40 1,366,721 98.90 99.40 96.51 20.07 79.93
2026-05-11 98.86 -0.77% 2.29% 43.67 12.78 1,995,175 99.10 99.94 97.70 51.79 48.21
2026-05-08 99.63 -1.77% 2.73% 46.90 184.94 2,591,493 100.01 101.50 98.80 30.74 69.26
2026-05-07 101.43 -0.70% 3.40% 42.21 14.32 2,971,176 102.98 103.50 100.10 39.12 60.88
2026-05-06 102.15 4.91% 5.08% 40.68 188.54 7,668,989 99.15 103.40 98.40 75.00 25.00
2026-05-05 97.37 -0.23% 2.82% 21.48 15.76 2,728,444 97.00 98.40 95.70 61.85 38.15
2026-05-04 97.59 2.23% 4.02% 18.99 178.98 5,406,453 97.11 100.90 97.00 15.13 84.87
2026-04-30 95.46 -3.85% 3.92% 20.72 16.20 2,461,495 98.00 98.00 94.30 31.35 68.65
2026-04-29 99.28 0.20% 3.59% 26.68 174.72 6,595,671 98.56 101.00 97.50 50.86 49.14
2026-04-28 99.08 -1.82% 3.92% 41.60 23.84 2,229,481 99.32 101.85 98.01 27.86 72.14
2026-04-27 100.92 0.31% 3.30% 55.78 174.32 1,687,005 101.10 102.80 99.52 42.68 57.32
2026-04-23 100.61 -3.42% 3.95% 46.25 27.52 1,471,434 103.06 103.95 100.00 15.44 84.56
2026-04-22 104.17 -1.31% 2.16% 65.74 173.70 1,101,487 105.55 106.00 103.76 18.30 81.70
2026-04-21 105.55 0.30% 3.21% 71.78 34.64 3,352,220 106.50 107.46 104.12 42.81 57.19
2026-04-20 105.23 -1.89% 5.76% 80.59 176.46 3,489,474 105.02 108.00 102.12 52.89 47.11
2026-04-17 107.26 2.36% 3.04% 86.59 34.00 4,271,575 105.79 108.00 104.81 76.80 23.20
2026-04-16 104.79 -0.25% 2.94% 85.45 180.52 2,970,332 106.85 106.85 103.80 32.46 67.54
2026-04-15 105.05 3.30% 5.52% 84.27 29.06 9,714,811 103.05 108.74 103.05 35.15 64.85
2026-04-14 101.69 2.69% 2.00% 71.12 181.04 2,961,835 100.03 102.00 100.00 84.50 15.50
2026-04-13 99.03 -2.95% 4.83% 71.74 22.34 5,942,879 95.25 99.85 95.25 82.17 17.83
2026-04-10 102.04 4.09% 6.55% 79.66 175.72 8,009,165 97.51 103.90 97.51 70.89 29.11
2026-04-09 98.03 0.68% 5.80% 71.67 28.36 5,065,172 96.90 99.98 94.50 64.42 35.58
2026-04-08 97.37 10.00% 3.59% 69.48 167.70 4,287,370 97.00 97.37 94.00 100.00 0.00
2026-04-07 88.52 -0.16% 2.47% 28.19 27.04 2,908,583 88.15 89.34 87.19 61.86 38.14
2026-04-06 88.66 0.56% 3.32% 43.77 150.00 2,554,126 88.93 89.40 86.53 74.22 25.78
2026-04-03 88.17 -0.66% 4.23% 37.98 27.32 1,988,416 86.89 90.01 86.36 49.59 50.41
2026-04-02 88.76 -3.30% 4.59% 38.66 149.02 1,197,036 89.48 89.95 86.00 69.87 30.13
2026-04-01 91.79 3.59% 5.00% 51.47 28.50 7,406,565 90.00 94.50 90.00 39.78 60.22
2026-03-31 88.61 -0.71% 3.71% 47.65 155.08 2,051,780 89.25 91.47 88.20 12.54 87.46
2026-03-30 89.24 -0.91% 9.62% 40.77 22.14 8,979,922 90.00 91.20 83.20 75.50 24.50
2026-03-27 90.06 -0.32% 4.15% 41.68 156.34 4,931,379 91.45 92.19 88.52 41.96 58.04
2026-03-26 90.35 -4.09% 5.51% 41.21 23.78 1,681,996 93.90 93.90 89.00 27.55 72.45
2026-03-25 94.20 3.86% 3.95% 44.05 156.92 2,665,242 91.10 94.70 91.10 86.11 13.89
2026-03-24 90.70 -1.84% 6.57% 50.79 31.48 1,849,050 95.17 95.49 89.60 18.68 81.32
2026-03-19 92.40 -0.30% 3.87% 41.90 149.92 1,464,739 91.50 93.50 90.02 68.39 31.61
2026-03-18 92.68 1.48% 3.77% 35.96 34.88 1,766,052 92.00 94.44 91.01 48.69 51.31
2026-03-17 91.33 2.28% 2.73% 48.40 150.48 1,754,657 90.00 91.84 89.40 79.10 20.90
2026-03-16 89.29 -3.32% 5.45% 48.63 32.18 1,083,830 92.30 92.80 88.00 26.87 73.13
2026-03-13 92.36 -0.48% 3.31% 55.49 146.40 718,695 92.00 93.50 90.50 62.00 38.00
2026-03-12 92.81 -0.51% 6.08% 41.93 38.32 1,186,907 93.29 96.00 90.50 42.00 58.00
2026-03-11 93.29 -2.88% 6.48% 42.35 147.30 1,794,615 94.11 98.49 92.50 13.19 86.81
2026-03-10 96.06 6.24% 4.41% 55.28 39.28 2,517,554 97.99 99.46 95.26 19.05 80.95
2026-03-09 90.42 -5.70% 9.50% 44.88 152.84 9,164,102 86.30 94.50 86.30 50.24 49.76
2026-03-06 95.89 -3.85% 4.73% 50.17 28.00 1,817,375 99.70 99.71 95.21 15.11 84.89
2026-03-05 99.73 8.01% 9.08% 46.96 163.78 3,781,069 92.50 100.90 92.50 86.07 13.93
2026-03-04 92.33 2.42% 4.46% 38.08 35.68 3,958,793 90.16 93.00 89.03 83.12 16.88
2026-03-03 90.15 1.12% 7.96% 28.13 148.98 3,151,664 90.00 92.40 85.59 66.96 33.04
2026-03-02 89.15 -9.99% 4.88% 37.34 31.32 4,817,606 89.15 93.50 89.15 0.00 100.00
2026-02-27 99.05 -0.10% 8.50% 51.26 146.98 1,675,040 97.00 101.48 93.53 69.43 30.57
2026-02-26 99.15 8.36% 11.51% 40.60 51.12 3,440,659 92.40 100.47 90.10 87.27 12.73
2026-02-25 91.50 -3.26% 6.86% 26.08 147.18 1,521,243 95.10 96.99 90.76 11.88 88.12
2026-02-24 94.58 -1.24% 8.74% 26.86 35.82 3,573,498 96.00 97.88 90.01 58.07 41.93
2026-02-23 95.77 -6.19% 9.52% 27.54 153.34 1,879,857 102.00 103.50 94.50 14.11 85.89
2026-02-20 102.09 1.83% 6.69% 33.50 38.20 1,749,390 101.89 103.49 97.00 78.43 21.57
2026-02-19 100.26 -5.81% 8.36% 31.52 165.98 2,444,314 106.90 107.25 98.98 15.48 84.52
2026-02-18 106.45 6.48% 5.96% 38.46 34.54 11,385,625 100.98 107.00 100.98 90.86 9.14
2026-02-17 99.97 1.82% 7.60% 15.65 178.36 14,015,257 98.00 101.79 94.60 74.69 25.31
2026-02-16 98.18 -8.56% 9.43% 5.74 21.58 4,348,344 106.11 106.50 97.32 9.37 90.63
2026-02-13 107.37 -2.42% 3.37% 10.02 174.78 2,867,532 110.05 110.50 106.90 13.06 86.94
2026-02-12 110.03 -1.74% 5.97% 28.51 39.96 1,039,079 112.01 112.40 106.07 62.56 37.44
2026-02-11 111.98 -0.23% 1.15% 29.13 180.10 355,516 112.24 112.79 111.51 36.72 63.28
2026-02-10 112.24 0.09% 2.03% 32.37 43.86 710,395 113.87 113.87 111.60 28.19 71.81
2026-02-09 112.14 0.85% 2.95% 28.13 180.62 1,427,089 111.52 113.64 110.38 53.99 46.01
2026-02-06 111.19 -0.76% 2.24% 18.24 43.66 1,407,053 112.98 112.98 110.50 27.82 72.18
2026-02-04 112.04 -0.36% 1.56% 17.84 178.72 2,556,756 112.62 113.24 111.50 31.03 68.97
2026-02-03 112.44 -1.70% 4.25% 18.14 45.36 3,541,415 114.88 115.74 111.02 30.08 69.92
2026-02-02 114.38 -1.18% 2.27% 20.63 179.52 1,083,835 115.75 116.29 113.71 25.97 74.03
2026-01-30 115.75 1.45% 2.47% 26.68 49.24 1,823,510 114.11 116.30 113.50 80.36 19.64
2026-01-29 114.10 -1.51% 3.35% 8.91 182.26 1,642,876 116.47 116.47 112.70 37.14 62.86
2026-01-28 115.85 0.28% 1.93% 39.24 45.94 1,673,612 116.00 116.98 114.77 48.87 51.13
2026-01-27 115.53 -0.99% 2.00% 36.76 185.76 1,835,705 117.00 117.48 115.18 15.22 84.78
2026-01-26 116.68 -1.16% 2.36% 28.28 45.30 1,272,461 118.50 118.99 116.25 15.69 84.31
2026-01-23 118.05 -0.91% 1.74% 45.76 188.06 817,345 119.70 119.95 117.90 7.32 92.68
2026-01-22 119.14 -0.18% 1.72% 39.27 48.04 1,017,400 119.20 121.00 118.95 9.27 90.73
2026-01-21 119.36 -0.53% 2.56% 32.99 190.24 1,937,354 120.00 121.61 118.58 25.74 74.26
2026-01-20 119.99 0.24% 1.42% 35.42 48.48 1,295,921 120.00 121.10 119.40 34.71 65.29
2026-01-19 119.70 -0.03% 1.93% 38.68 191.50 1,679,142 119.99 121.30 119.00 30.43 69.57
2026-01-16 119.73 1.95% 2.42% 40.51 47.90 2,980,801 117.99 120.75 117.90 64.21 35.79
2026-01-15 117.44 0.03% 3.19% 43.42 191.56 2,468,687 117.60 119.44 115.75 45.80 54.20
2026-01-14 117.41 -2.72% 3.89% 42.19 43.32 1,896,016 120.50 121.55 117.00 9.01 90.99
2026-01-13 120.69 1.53% 2.67% 54.85 191.50 1,590,752 118.87 121.25 118.10 82.22 17.78
2026-01-12 118.87 -2.21% 3.38% 45.37 49.88 2,859,366 122.40 122.50 118.50 9.25 90.75
2026-01-09 121.56 -1.91% 3.71% 69.31 187.86 3,181,114 123.49 124.46 120.01 34.83 65.17
2026-01-08 123.93 0.13% 3.97% 90.73 55.26 7,725,861 124.00 128.00 123.11 16.77 83.23
2026-01-07 123.77 0.80% 1.88% 92.00 192.60 3,918,530 122.20 124.50 122.20 68.26 31.74
2026-01-06 122.79 0.33% 2.85% 89.13 54.94 6,293,347 122.94 124.50 121.05 50.43 49.57
2026-01-05 122.39 2.52% 3.28% 81.27 190.64 5,927,162 119.53 123.45 119.53 72.96 27.04
2026-01-02 119.38 -0.33% 2.80% 56.13 54.14 4,208,225 119.81 122.23 118.90 14.41 85.59
2026-01-01 119.77 0.21% 1.51% 55.65 184.62 1,981,922 119.90 121.30 119.50 15.00 85.00
2025-12-31 119.52 -0.28% 2.10% 45.73 54.92 3,698,056 120.00 121.50 119.00 20.80 79.20
2025-12-30 119.85 1.85% 2.29% 40.90 184.12 2,993,222 117.51 120.20 117.51 86.99 13.01
2025-12-29 117.67 0.06% 1.48% 15.99 55.58 1,926,986 118.15 118.99 117.25 24.14 75.86
2025-12-26 117.60 1.20% 1.67% 40.31 179.76 1,915,243 117.89 118.00 116.06 79.38 20.62
2025-12-24 116.21 -0.15% 0.84% 43.19 55.44 783,490 116.71 116.98 116.00 21.43 78.57
2025-12-23 116.38 -0.60% 1.59% 46.35 176.98 656,043 117.40 117.85 116.00 20.54 79.46
2025-12-22 117.08 -1.22% 1.62% 47.82 55.78 1,185,075 118.51 118.84 116.95 6.88 93.12
2025-12-19 118.53 -0.38% 1.73% 57.13 178.38 1,382,328 119.03 120.35 118.30 11.22 88.78
2025-12-18 118.98 -1.01% 1.91% 59.74 58.68 1,861,507 120.49 120.66 118.40 25.66 74.34
2025-12-17 120.20 -1.05% 2.78% 64.08 179.28 2,595,307 121.75 122.20 118.90 39.39 60.61
2025-12-16 121.47 -1.95% 3.63% 71.81 61.12 3,601,617 124.00 125.17 120.79 15.53 84.47
2025-12-15 123.88 3.16% 3.22% 77.05 181.82 5,754,826 122.05 124.95 121.05 72.56 27.44
2025-12-12 120.09 1.73% 3.14% 54.89 65.94 4,871,096 118.74 120.98 117.30 75.82 24.18
2025-12-11 118.05 0.55% 2.75% 34.81 174.24 4,013,528 117.95 119.50 116.30 54.69 45.31
2025-12-10 117.40 -0.23% 1.79% 23.80 61.86 2,518,824 118.50 118.79 116.70 33.49 66.51
2025-12-09 117.67 0.87% 1.51% 50.34 172.94 2,695,679 117.99 118.20 116.44 69.89 30.11
2025-12-08 116.66 0.15% 0.88% 55.26 62.40 1,354,571 117.00 117.32 116.30 35.29 64.71
2025-12-05 116.48 -0.30% 2.15% 49.11 170.92 1,358,782 118.00 118.80 116.30 7.20 92.80
2025-12-04 116.83 0.04% 1.21% 48.62 62.04 1,726,613 116.75 117.40 116.00 59.29 40.71
2025-12-03 116.78 -1.42% 1.85% 43.06 171.62 3,241,390 118.60 118.65 116.50 13.02 86.98
2025-12-02 118.46 -0.78% 1.80% 57.13 61.94 1,762,116 119.50 120.14 118.01 21.13 78.87
2025-12-01 119.39 -0.26% 1.18% 44.13 174.98 1,740,899 119.01 120.40 119.00 27.86 72.14
2025-11-28 119.70 -0.36% 2.61% 47.51 63.80 4,380,690 120.89 122.40 119.29 13.18 86.82
2025-11-27 120.13 2.13% 4.14% 60.96 175.60 8,835,358 117.96 121.88 117.04 63.84 36.16
2025-11-26 117.62 1.58% 2.52% 55.21 64.66 1,314,859 116.35 118.00 115.10 86.90 13.10
2025-11-25 115.79 -0.73% 2.32% 51.39 170.58 686,398 117.95 118.00 115.32 17.54 82.46
2025-11-24 116.64 -0.38% 1.72% 50.87 61.00 704,369 117.09 118.00 116.00 32.00 68.00
2025-11-21 117.08 -0.93% 1.87% 40.27 172.28 849,016 118.77 118.98 116.80 12.84 87.16
2025-11-20 118.18 0.91% 2.51% 50.09 61.88 1,881,452 117.50 118.81 115.90 78.35 21.65
2025-11-19 117.11 -3.08% 2.02% 45.93 174.48 2,307,487 118.00 118.29 115.95 49.57 50.43
2025-11-18 120.83 0.42% 1.95% 49.37 59.74 3,035,258 120.97 122.20 119.86 41.45 58.55
2025-11-17 120.32 3.10% 3.40% 42.99 181.92 5,262,589 117.50 121.50 117.50 70.50 29.50
2025-11-14 116.70 0.43% 1.72% 34.45 58.72 3,999,013 116.65 118.50 116.50 10.00 90.00
2025-11-13 116.20 0.66% 2.11% 18.83 174.68 1,718,247 116.00 118.00 115.56 26.23 73.77
2025-11-12 115.44 -0.84% 3.49% 27.38 57.72 2,656,014 116.70 117.88 113.90 38.69 61.31
2025-11-11 116.42 -3.14% 5.59% 26.98 173.16 2,513,969 121.43 121.43 115.00 22.08 77.92
2025-11-10 120.20 1.74% 1.68% 31.25 59.68 1,605,393 120.01 121.00 119.00 60.00 40.00
2025-11-07 118.15 -0.24% 2.07% 20.50 180.72 2,071,561 118.99 120.25 117.81 13.93 86.07
2025-11-06 118.43 -2.14% 3.63% 19.10 55.58 2,582,095 121.90 122.03 117.75 15.89 84.11
2025-11-05 121.02 -1.27% 2.45% 34.74 181.28 1,763,536 123.47 123.47 120.52 16.95 83.05
2025-11-04 122.58 1.26% 5.79% 33.18 60.76 6,922,404 121.00 126.70 119.76 40.63 59.37
2025-11-03 121.06 -7.26% 5.74% 37.37 184.40 10,443,822 126.00 126.10 119.26 26.32 73.68 30.00|21.11.2025
2025-10-31 130.54 2.73% 2.79% 57.60 57.72 3,457,884 128.12 131.70 128.12 67.60 32.40
2025-10-30 127.07 -1.06% 3.39% 44.57 203.36 3,656,443 129.30 130.39 126.11 22.43 77.57
2025-10-29 128.43 -0.17% 5.91% 41.41 50.78 4,670,565 127.70 134.50 127.00 19.07 80.93
2025-10-28 128.65 -2.91% 4.36% 51.72 206.08 1,400,195 132.90 133.81 128.22 7.69 92.31
2025-10-27 132.51 -1.53% 5.63% 66.99 51.22 5,347,143 136.20 138.90 131.50 13.65 86.35
2025-10-24 134.57 3.76% 5.66% 58.77 213.80 4,811,798 129.56 136.30 129.00 76.30 23.70
2025-10-23 129.69 -2.19% 4.66% 52.59 55.34 1,570,661 131.51 133.97 128.01 28.19 71.81
2025-10-22 132.59 2.72% 4.82% 55.26 204.04 3,101,610 129.08 134.69 128.50 66.07 33.93
2025-10-21 129.08 1.79% 2.87% 47.14 61.14 1,088,719 129.90 131.99 128.31 20.92 79.08
2025-10-17 126.81 -2.21% 4.64% 39.31 197.02 1,521,453 130.40 131.85 126.00 13.85 86.15
2025-10-16 129.67 -2.39% 3.92% 38.65 56.60 1,281,693 134.00 134.00 128.95 14.26 85.74
2025-10-15 132.85 4.12% 7.72% 41.79 202.74 9,298,468 128.50 138.42 128.50 43.85 56.15
2025-10-14 127.59 5.28% 4.03% 32.53 62.96 1,867,914 124.99 128.48 123.50 82.13 17.87
2025-10-13 121.19 -5.25% 5.99% 7.21 192.22 4,260,787 126.00 127.50 120.30 12.36 87.64
2025-10-10 127.91 -0.05% 5.36% 9.38 50.16 4,663,630 127.00 130.65 124.00 58.80 41.20
2025-10-09 127.97 -1.01% 8.73% 25.31 205.66 1,695,810 129.70 130.48 120.00 76.05 23.95
2025-10-08 129.27 -1.15% 2.40% 30.10 50.28 3,555,584 131.00 132.00 128.90 11.94 88.06
2025-10-07 130.77 -1.79% 3.43% 32.74 208.26 2,321,947 132.00 134.40 129.94 18.61 81.39
2025-10-06 133.15 -2.47% 3.74% 32.39 53.28 4,614,247 136.52 136.52 131.60 31.50 68.50
2025-10-03 136.52 -0.66% 1.83% 50.85 213.02 2,434,536 138.50 138.50 136.01 20.48 79.52
2025-10-02 137.43 1.05% 2.03% 61.29 60.02 2,578,675 136.50 137.80 135.06 86.50 13.50
2025-10-01 136.00 -1.57% 1.85% 57.57 214.84 2,700,947 137.31 138.00 135.50 20.00 80.00
2025-09-30 138.17 -1.51% 2.99% 69.44 57.16 3,865,869 140.50 141.10 137.01 28.36 71.64
2025-09-29 140.29 2.36% 5.28% 78.80 219.18 5,233,003 137.20 141.60 134.50 81.55 18.45
2025-09-26 137.06 0.51% 2.05% 74.92 61.40 3,941,428 136.50 139.20 136.40 23.57 76.43
2025-09-25 136.36 -0.04% 3.59% 73.45 212.72 6,601,340 137.50 139.69 134.85 31.20 68.80
2025-09-24 136.42 -1.84% 4.84% 65.31 60.00 7,183,904 139.90 141.43 134.90 23.28 76.72
2025-09-23 138.98 2.00% 5.32% 66.32 212.84 10,756,486 138.05 142.60 135.40 49.72 50.28
2025-09-22 136.25 2.14% 5.02% 68.20 65.12 5,574,580 133.40 138.20 131.60 70.45 29.55
2025-09-19 133.40 -0.07% 3.10% 50.92 207.38 2,453,331 134.30 136.19 132.10 31.78 68.22
2025-09-18 133.50 1.13% 1.92% 75.54 59.42 2,736,675 133.51 135.30 132.75 29.41 70.59
2025-09-17 132.01 -0.18% 3.00% 76.16 207.58 4,256,421 133.00 135.45 131.50 12.91 87.09
2025-09-16 132.25 0.82% 2.20% 77.48 56.44 3,026,786 131.35 134.00 131.11 39.45 60.55
2025-09-15 131.18 0.04% 2.99% 79.47 208.06 4,010,539 131.95 134.40 130.50 17.44 82.56
2025-09-12 131.13 -1.09% 2.19% 79.76 54.30 3,220,166 132.67 133.00 130.15 34.39 65.61
2025-09-11 132.58 -1.76% 4.62% 84.45 207.96 4,964,653 137.20 137.37 131.30 21.09 78.91
2025-09-10 134.95 2.63% 5.96% 90.74 57.20 16,514,466 132.11 139.99 132.11 36.04 63.96
2025-09-09 131.49 -1.27% 5.18% 87.28 212.70 10,486,661 135.60 135.89 129.20 34.23 65.77
2025-09-08 133.18 9.62% 9.72% 90.51 50.28 24,709,022 122.00 133.64 121.80 96.11 3.89
2025-09-05 121.49 1.76% 3.33% 78.45 216.08 5,466,269 119.40 122.20 118.26 81.98 18.02
2025-09-04 119.39 0.50% 3.05% 66.67 26.90 5,132,989 120.00 121.10 117.52 52.23 47.77
2025-09-03 118.80 2.98% 3.98% 63.45 211.88 7,882,722 115.65 120.10 115.50 71.74 28.26
2025-09-02 115.36 0.38% 0.90% 21.60 25.72 618,235 115.01 115.99 114.95 39.42 60.58
2025-09-01 114.92 0.29% 1.48% 24.14 205.00 1,637,103 115.00 116.20 114.50 24.71 75.29
2025-08-29 114.59 -0.49% 2.19% 14.52 24.84 3,239,334 115.25 116.50 114.00 23.60 76.40
2025-08-28 115.15 -0.40% 0.96% 35.08 204.34 1,015,408 115.19 116.10 115.00 13.64 86.36
2025-08-27 115.61 -0.80% 1.67% 31.04 25.96 633,142 116.95 117.17 115.25 18.75 81.25
2025-08-26 116.54 0.17% 1.27% 31.39 205.26 1,077,240 116.75 117.49 116.02 35.37 64.63
2025-08-25 116.34 -0.47% 1.86% 23.43 27.82 1,387,101 117.00 118.00 115.85 22.79 77.21
2025-08-22 116.89 -0.03% 1.27% 23.51 204.86 985,636 117.60 118.00 116.52 25.00 75.00
2025-08-21 116.93 -0.83% 2.85% 21.34 28.92 2,068,634 118.50 119.00 115.70 37.27 62.73
2025-08-20 117.91 0.50% 0.99% 32.03 204.94 579,950 117.98 118.66 117.50 35.35 64.65
2025-08-19 117.32 -0.95% 2.98% 32.46 30.88 2,044,789 118.45 120.49 117.00 9.17 90.83
2025-08-18 118.45 1.21% 2.24% 33.41 203.76 1,189,219 117.05 118.75 116.15 88.46 11.54
2025-08-15 117.03 -1.08% 2.31% 17.09 33.14 1,303,933 118.35 119.19 116.50 19.70 80.30
2025-08-13 118.31 -0.71% 1.82% 51.25 200.92 1,486,296 119.99 119.99 117.85 21.50 78.50
2025-08-12 119.16 -1.44% 2.27% 60.33 35.70 1,833,830 121.50 121.50 118.80 13.33 86.67
2025-08-11 120.90 -0.43% 2.54% 68.39 202.62 1,308,077 120.90 122.52 119.49 46.53 53.47
2025-08-08 121.42 -0.74% 4.65% 63.59 39.18 5,450,315 123.50 125.70 120.12 23.30 76.70
2025-08-07 122.33 0.84% 2.48% 70.26 203.66 2,316,230 121.50 123.50 120.51 60.87 39.13
2025-08-06 121.31 0.54% 1.28% 69.38 41.00 1,594,942 121.18 122.25 120.70 39.35 60.65
2025-08-05 120.66 -0.71% 1.52% 64.87 201.62 1,427,729 121.52 121.95 120.12 29.51 70.49
2025-08-04 121.52 -1.57% 4.22% 69.92 39.70 6,615,922 125.00 126.00 120.90 12.16 87.84
2025-08-01 123.46 4.66% 5.50% 84.68 203.34 12,346,896 118.10 124.00 117.53 91.65 8.35
2025-07-31 117.96 1.65% 3.13% 64.14 43.58 8,433,136 116.60 120.25 116.60 37.26 62.74
2025-07-30 116.05 0.06% 1.38% 41.26 192.34 1,582,710 116.00 116.44 114.85 75.47 24.53
2025-07-29 115.98 -1.30% 2.36% 45.75 39.76 1,005,472 117.51 118.25 115.52 16.85 83.15
2025-07-28 117.51 0.93% 2.62% 54.44 192.20 2,983,201 118.00 120.24 117.17 11.08 88.92
2025-07-25 116.43 0.52% 0.89% 40.92 42.82 1,223,257 115.87 116.90 115.87 54.37 45.63
2025-07-24 115.83 -0.54% 2.08% 34.40 190.04 758,779 116.56 117.90 115.50 13.75 86.25
2025-07-23 116.46 0.32% 2.59% 38.09 41.62 3,353,859 116.00 119.00 116.00 15.33 84.67
2025-07-22 116.09 2.12% 3.78% 35.98 191.30 5,207,947 113.99 118.20 113.90 50.93 49.07
2025-07-21 113.68 -1.25% 2.15% 16.71 40.88 1,811,809 115.12 115.55 113.12 23.05 76.95
2025-07-18 115.12 -2.42% 3.48% 18.55 186.48 2,012,445 118.00 118.49 114.50 15.54 84.46
2025-07-17 117.97 0.84% 2.74% 29.17 43.76 2,424,369 117.28 119.59 116.40 49.22 50.78
2025-07-16 116.99 0.38% 1.77% 17.08 192.18 879,673 117.40 117.65 115.60 67.80 32.20
2025-07-15 116.55 -1.70% 2.39% 9.74 41.80 1,430,001 118.16 118.89 116.12 15.52 84.48
2025-07-14 118.56 -0.90% 2.46% 54.65 191.30 1,511,075 119.01 120.80 117.90 22.76 77.24
2025-07-11 119.64 0.28% 1.05% 69.05 45.82 881,196 119.99 120.50 119.25 31.20 68.80
2025-07-10 119.30 -0.03% 1.00% 73.41 193.46 870,573 119.45 120.21 119.02 23.53 76.47
2025-07-09 119.34 -1.12% 1.64% 76.44 45.14 1,921,884 120.50 121.20 119.25 4.62 95.38
2025-07-08 120.69 -0.33% 2.42% 69.83 193.54 2,554,135 121.16 122.90 120.00 23.79 76.21
2025-07-07 121.09 0.21% 1.82% 61.46 47.84 2,163,242 121.20 121.98 119.80 59.17 40.83
2025-07-04 120.84 -0.10% 1.57% 78.05 194.34 1,598,032 121.01 121.50 119.62 64.89 35.11
2025-07-03 120.96 -0.39% 2.68% 59.28 47.34 3,072,582 122.50 122.70 119.50 45.63 54.37
2025-07-02 121.43 3.04% 5.09% 61.44 194.58 8,157,748 118.00 123.50 117.52 65.38 34.62
2025-07-01 117.85 0.98% 2.14% 55.60 48.28 3,516,652 116.90 119.00 116.51 53.82 46.18
2025-06-30 116.71 1.39% 2.40% 50.12 187.42 2,476,736 118.00 118.99 116.20 18.28 81.72
2025-06-27 115.11 0.89% 2.62% 45.66 46.00 3,643,276 115.30 117.65 114.65 15.33 84.67
2025-06-26 114.09 -1.97% 3.96% 48.86 184.22 3,856,078 116.50 118.00 113.50 13.11 86.89
2025-06-25 116.38 -1.59% 2.67% 47.43 43.96 1,967,945 118.90 119.00 115.91 15.21 84.79
2025-06-24 118.26 8.82% 4.39% 47.43 188.80 3,694,882 115.00 119.00 114.00 85.20 14.80
2025-06-23 108.67 -6.04% 9.05% 32.17 47.72 2,971,791 110.20 114.50 105.00 38.63 61.37
2025-06-20 115.66 0.74% 2.09% 45.01 169.62 1,274,776 115.02 116.90 114.51 48.12 51.88
2025-06-19 114.81 -0.16% 3.93% 38.41 61.70 1,990,644 117.49 119.00 114.50 6.89 93.11
2025-06-18 114.99 -1.42% 2.25% 46.27 167.92 2,306,325 116.70 116.97 114.40 22.96 77.04
2025-06-17 116.65 -0.55% 1.94% 53.22 62.06 1,876,621 116.60 118.25 116.00 28.89 71.11
2025-06-16 117.29 2.26% 2.48% 50.46 171.24 2,753,240 115.03 117.85 115.00 80.35 19.65
2025-06-13 114.70 -2.62% 8.37% 41.29 63.34 2,385,648 115.00 116.50 107.50 80.00 20.00
2025-06-12 117.79 -1.57% 3.75% 55.92 166.06 4,043,095 120.39 121.63 117.23 12.73 87.27
2025-06-11 119.67 2.93% 3.50% 68.96 69.52 4,380,070 117.01 121.10 117.00 65.12 34.88
2025-06-10 116.26 -0.79% 2.44% 42.73 169.82 1,416,479 118.49 118.49 115.67 20.92 79.08
2025-06-05 117.18 -1.06% 1.76% 47.68 62.70 1,052,721 118.00 118.90 116.84 16.51 83.49
2025-06-04 118.43 1.83% 4.27% 42.02 171.66 4,131,444 116.24 121.20 116.24 44.15 55.85
2025-06-03 116.30 0.62% 1.63% 40.20 65.20 837,518 116.05 116.99 115.11 63.30 36.70
2025-06-02 115.58 -1.32% 4.67% 33.07 167.40 2,994,622 118.30 120.37 115.00 10.80 89.20
2025-05-30 117.13 -0.18% 1.66% 38.89 63.76 1,812,264 117.50 118.89 116.95 9.28 90.72
2025-05-29 117.34 0.96% 2.34% 34.97 170.50 2,231,220 116.99 118.51 115.80 56.83 43.17
2025-05-27 116.23 1.18% 3.09% 29.48 64.18 2,321,836 115.00 117.65 114.12 59.77 40.23
2025-05-26 114.87 -2.71% 4.95% 18.65 168.28 3,566,232 118.80 118.80 113.20 29.82 70.18
2025-05-23 118.07 0.29% 1.49% 27.34 61.46 1,377,547 117.73 119.48 117.73 19.43 80.57
2025-05-22 117.73 -2.36% 3.56% 64.97 174.68 3,076,413 120.50 121.18 117.01 17.27 82.73
2025-05-21 120.58 1.45% 3.04% 81.19 60.78 3,620,699 119.01 122.10 118.50 57.78 42.22
2025-05-20 118.86 -1.13% 2.11% 51.99 180.38 1,543,383 120.90 120.90 118.40 18.40 81.60
2025-05-19 120.22 0.27% 2.09% 45.34 57.34 2,853,598 121.00 122.30 119.80 16.80 83.20