SHYAMPSUG Shyampur Sugar Mills Ltd.

Food & Allied · prices through 2026-08-13 · 476 stored trading days

📊 Now 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day

এখনকার দাম

298.90

+2.20 ▲ +0.74% today

এখন টানা কত দিন

2 trading days

rising in a row, +10.30 tk (▲ +3.57%)

সব মিলিয়ে অবস্থা

Neutral

technical score 48/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

75%

115.00359.00

🩺 Share health - warning signs against DSE's Z-category criteria

Already in Z · score 100/100 · listed in category Z

Compare the whole market →

• Operations operation shutdown -DSE lists this company as "Operation Shutdown". Production has stopped, so the earnings figures below describe a business that is no longer running.

⚠ No dividend for 2025 -DSE moves a company to Z when it declares no dividend. Nothing is on record for its latest reported year.

⚠ Accumulated losses exceed paid-up capital -Reserve is -12,233.1 mn against 50.0 mn of paid-up capital. This is a Z criterion in its own right.

• Loss in 2025 -Earnings per share of -50.77, the year closed in loss.

⚠ No dividend two years running -Nothing on record for 2024 either, a repeated miss, not a one-off.

• Owes 2,661.6 mn with no equity left -Borrowings of 2,661.6 mn as on June 30, 2025 stand against equity of -12,183.1 mn. The lenders' claim now exceeds anything the shareholders own.

• Latest quarter also in loss -9 Months ending 202603: EPS -37.54. This is the freshest figure the company has published.

• 5 loss-making years out of the last 5 -Losses are the pattern here, not a single bad year.

• Book value below face value -Net asset value per share is -1,310.44 against a face value of 10.00.

• Auditor raised a concern -1 qualified-opinion filing on record with DSE.

Signs marked ⚠ are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.

💰 কত টাকা বেড়েছে বা কমেছে

Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.

সময়কাল	যে তারিখ থেকে	তখনকার দাম	এখনকার দাম	কত টাকা বদলাল	শতকরা কত বদলাল	কার্যদিবস
1 Week	2026-08-06	317.80	298.90	-18.90	▼ -5.95%	5
1 Month	2026-07-13	320.00	298.90	-21.10	▼ -6.59%	22
3 Months	2026-05-13	144.10	298.90	+154.80	▲ +107.43%	60
6 Months	2026-02-10	170.50	298.90	+128.40	▲ +75.31%	117
1 Year	2025-08-13	122.40	298.90	+176.50	▲ +144.20%	238
2 Years	2024-08-13	139.90	298.90	+159.00	▲ +113.65%	474
This Year	2026-01-01	147.70	298.90	+151.20	▲ +102.37%	144

📆 কত দিন বেড়েছে, কত দিন কমেছে

Counted close against previous close, over the stored history.

যত দিনের হিসাব	যেদিন বেড়েছে	যেদিন কমেছে	বদলায়নি	বাড়ার হার	বাড়ার দিনে গড়ে	কমার দিনে গড়ে	সব মিলিয়ে
Last 10 days	6	4	0	60%	+2.67%	-2.74%	+13.30 tk
Last 20 days	11	9	0	55%	+2.55%	-4.03%	-30.40 tk
Last 60 days	38	22	0	63%	+4.73%	-4.45%	+154.80 tk
Last 120 days	61	59	0	51%	+3.89%	-2.76%	+140.90 tk
All 476 days	216	249	10	46%	+3.28%	-2.42%	+154.70 tk

Right now	2 trading days up in a row
Trend side (20-day average)	5 trading days below it in a row
Of the last 60 days	42 closed above the 20-day average, 18 below
Longest rising run on record	8 trading days
Longest falling run on record	8 trading days
Best single day	▲ +10.00% (+18.20 tk) 2025-12-07
Worst single day	▼ -9.99% (-13.40 tk) 2026-01-06

📍 শেয়ারটি এখন কোন অবস্থায়

Each row states the rule it came from, no hidden weighting.

52-week high	359.00 2026-07-22 · ▼ -16.74% (-60.10 tk) from it
52-week low	115.00 2026-01-07 · ▲ +159.91% (+183.90 tk) above it
20-day average	310.61-price is below
50-day average	264.18-price is above
200-day average	188.01-price is above
RSI (14)	51.8-middle of the range
Money flow (MFI 14)	41.6-balanced
Typical daily swing (ATR 14)	18.75 tk (6.27% of price)
Today's volume vs 20-day average	0.25× , very quiet
Market cap	1,443 mn tk

🔬 আরও কিছু জানার মতো সংখ্যা

Risk, volume behaviour and how this share tracks the market, each with the rule behind it.

৫২ সপ্তাহে সবচেয়ে বড় পতন

-46.12%

Peak 2025-12-09 → trough 2026-01-06. Now -16.74% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

85.2%

Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.

বাড়ার দিনে কত শতাংশ কেনাবেচা (শেষ ৬০ দিন)

73%

Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.

দিনে গড়ে কত শেয়ার হাতবদল (শেষ ৬০ দিন)

39,563

Today traded 0.25× the 20-day average.

বাজারের সাথে কতটা নড়ে

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

বাজারকে কতটা মেনে চলে

Correlation with DSEX, −1 to +1. Near 0 means it largely moves on its own news rather than with the market.

শুরুতেই বড় লাফ (শেষ ৬০ দিন)

18 / 14

Sessions that opened more than 0.5% above / below the previous close, a sign of news arriving outside trading hours.

সর্বোচ্চ ও সর্বনিম্নের পর কত দিন

15 / 140

Trading days since the 52-week high (2026-07-22) and since the 52-week low (2026-01-07).

🔭 সংখ্যাগুলো সামনের দিন নিয়ে কী বলছে

⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.

শেষ ২০ কার্যদিবসের গতি একইভাবে চললে

289.89 tk

▼ -3.01% (-9.01 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -1.802 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

263.04 – 334.76

± 35.86 tk (± 12.00%) around today's price

One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.

নিয়মভিত্তিক ৭ দিনের ঊর্ধ্বমুখী স্কোর

51 / 100

+Momentum -MACD

Fixed weights over trend, momentum, RSI and MACD (lib/predict.php). A score, not a probability of profit.

উপরের যেসব দামে আগে ওঠা থেমেছে

330.00 · 359.00

Swing highs, a peak higher than the 5 trading days either side of it.

নিচের যেসব দামে আগে পড়া থেমেছে

287.00 · 284.10 · 150.10

Swing lows, a trough lower than the 5 trading days either side of it.

Signals currently firing

RSI 52-Bullish momentum MACD-Below signal line Trend-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for SHYAMPSUG, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.

বছর	প্রতি শেয়ারে আয়	বৃদ্ধি	প্রতি শেয়ারের সম্পদমূল্য	মুনাফা (মিলিয়ন টাকা)	বছর শেষে দাম-আয় অনুপাত	লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয়	দামের তুলনায় লভ্যাংশ
2021	-125.14	-	-1,114.52	-625.69	-	none on record	-
2022	-53.03	▼ -57.62%	-1,167.57	-265.16	-	none on record	-
2023	-43.62	▼ -17.74%	-1,211.21	-218.08	-	none on record	-
2024	-48.84	▲ +11.97%	-1,259.92	-244.19	-	none on record	-
2025	-50.77	▲ +3.95%	-1,310.44	-253.85	-	none on record	-

📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর

Interim results move a stock long before the annual report does.

সময়কাল	যে সময় পর্যন্ত	প্রতি শেয়ারে আয়	বিক্রি থেকে আয় (মিলিয়ন)	তখনকার দাম
9 Months	202603	-37.54	-	153.50
Q3	202603	-12.47	0.00	153.50
Half Yearly	202512	-25.06	-	148.90
Q2	202512	-12.64	0.00	148.90
Q1	202509	-12.42	0.00	198.40

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 298.90 against the company's last reported figures. The comparison column is the median of all 21 companies in Food & Allied, an absolute number means little without it.

P/E ratio

not meaningful

sector median 44.26

Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.

Price to book (P/B)

not meaningful

sector median 2.61

Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.

Return on equity (ROE)

not meaningful

sector median 5.94%

Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.

Dividend yield

not meaningful

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

3.95%

How much earnings per share changed against the year before.

Earnings yield

-16.99%

Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.

🔄 মালিকানা কি বদলেছে?

উদ্যোক্তারা শেয়ার বিক্রি করছেন, বা বিদেশি মালিকরা সরে যাচ্ছেন, এটা সত্যিকারের সংকেত, আর পুরোনো হিসাবটা নতুনটার পাশে রাখলেই কেবল তা চোখে পড়ে।

	Jun 30, 2025 (year ended)	Jul 31, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	0.00%	0.00%	-
সরকার	51.00%	51.00%	-
প্রতিষ্ঠান	3.98%	6.33%	+2.35
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	45.02%	42.67%	-2.35

🏛 কোম্পানির মালিক কারা

ডিএসই-র নিজের দেওয়া মালিকানার ভাগ, সবচেয়ে পুরোনো হিসাব নিচে। উদ্যোক্তাদের ভাগ কমা বা সাধারণ বিনিয়োগকারীদের ভাগ বাড়া লক্ষ করার মতো বিষয়।

যে তারিখের হিসাব	উদ্যোক্তা ও পরিচালক	সরকার	প্রতিষ্ঠান	বিদেশি	সাধারণ মানুষ
Jul 31, 2026	0.00%	51.00%	6.33% -3.36	0.00%	42.67% +3.36
Jun 30, 2026	0.00%	51.00%	9.69% +5.71	0.00%	39.31% -5.71
Jun 30, 2025 (year ended)	0.00%	51.00%	3.98%	0.00%	45.02%

পরিবর্তন Jun 30, 2025 (year ended) → Jul 31, 2026

+2.35pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	179.6 mn tk
দীর্ঘমেয়াদি ঋণ	2,482.0 mn tk
মোট ঋণ	2,661.6 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	-12,183.1 mn tk
নিজের টাকার তুলনায় ঋণ	মালিকদের টাকা শেষ

কোম্পানির নিজের টাকা শেষ হয়ে গেছে, অথচ ঋণ রয়ে গেছে। এখন যারা টাকা ধার দিয়েছে তাদের পাওনা শেয়ারহোল্ডারদের সব সম্পদের চেয়ে বেশি, তাই এখানে কোনো অনুপাত হিসাব করে লাভ নেই। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	+4.0%
শেয়ারের দাম, 1 বছরে	+144.2%
শেয়ারের দাম, 2 বছরে	+46.2%

প্রতি বছর গড়ে কত হারে বেড়েছে, শুরুর সংখ্যা থেকে শেষ সংখ্যায় পৌঁছাতে বছরে যে হারে বাড়তে হতো। যে সময়ের শুরুটা লোকসান দিয়ে, তা বাদ দেওয়া হয়েছে, কারণ লোকসান থেকে বৃদ্ধির হার হিসাব করলে তার কোনো মানে থাকে না।

🎯 বাজারের তুলনায় কোথায় আছে

মূল্য, দাম কতটা কম	-
বৃদ্ধি, আয় বাড়ছে কি না	57 মাঝামাঝি
মান, বেশি ঋণ ছাড়া মুনাফা	-
গতি, গত এক বছরে দাম	97 খুব শক্ত

১০০-র মধ্যে, একই হিসাব আছে এমন বাকি সব কোম্পানির তুলনায়। ৮০ মানে ১০০টির মধ্যে ৮০টির চেয়ে ওই দিকে ভালো দেখাচ্ছে, এটি তুলনা, পরামর্শ নয়। বাজার কোনো সমস্যা ধরে ফেলেছে বলেই একটি শেয়ার সবচেয়ে সস্তা দেখাতে পারে। পুরো বাজার মিলিয়ে দেখুন →

🏷 কোম্পানির তথ্য

Listing category	Z
Operating status	Operation Shutdown
Listed since	1996
Market capitalisation	1,443 mn tk
Free-float market cap	707 mn tk
Paid-up capital	50 mn tk
Reserves & surplus	-12,233 mn tk
Shares outstanding	5,000,000
Face value	10.00
Financial year end	30-Jun
Last AGM held	15-12-2025
কোম্পানির ওয়েবসাইট	shsm.bsfic.gov.bd

ডিএসই-র তথ্য অনুযায়ী এই কোম্পানির উৎপাদন বন্ধ। উপরের আয় ও সম্পদের হিসাব এমন এক ব্যবসার, যেটি আর চলছে না।

💸 লভ্যাংশের রেকর্ড

Cash dividend declared each year, as a percentage of face value.

No cash dividend on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2024	"Qualified Opinion" of "Shyampur Sugar Mills Ltd." for the year ended on 30th June 2024

🗓 মাসে মাসে কেমন করেছে

Each month's last close against the month before it, the last 12 months on record.

Sep 25	Oct 25	Nov 25	Dec 25	Jan 26	Feb 26	Mar 26	Apr 26	May 26	Jun 26	Jul 26	Aug 26
▲ +10.34% +18.60 tk	▼ -5.54% -11.00 tk	▼ -2.29% -4.30 tk	▼ -18.68% -34.20 tk	▲ +2.55% +3.80 tk	▲ +11.20% +17.10 tk	▼ -9.60% -16.30 tk	▼ -2.41% -3.70 tk	▼ -2.07% -3.10 tk	▲ +70.96% +104.10 tk	▲ +15.59% +39.10 tk	▲ +3.10% +9.00 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for SHYAMPSUG, newest first, open, high, low, close, how much it moved that day, and how much was traded.

তারিখ	শুরুর দাম	সর্বোচ্চ	সর্বনিম্ন	শেষ দাম	কত টাকা বদলাল	শতকরা কত বদলাল	দিনের ওঠানামা	কত শেয়ার হাতবদল	কত টাকার লেনদেন (মিলিয়ন)	কতবার কেনাবেচা
2026-08-13	296.70	307.00	297.60	298.90	+2.20	▲ +0.74%	9.40	7,038	2.12	142
2026-08-12	288.80	298.70	288.80	296.70	+8.10	▲ +2.81%	9.90	30,852	9.01	346
2026-08-11	289.90	299.70	287.00	288.60	-8.10	▼ -2.73%	12.70	21,941	6.41	493
2026-08-10	313.40	313.40	296.00	296.70	-8.90	▼ -2.91%	17.40	23,733	7.18	346
2026-08-09	313.80	323.00	302.50	305.60	-12.20	▼ -3.84%	20.50	24,983	7.95	340
2026-08-06	321.20	321.20	311.10	317.80	+0.50	▲ +0.16%	10.10	14,980	4.74	189
2026-08-04	328.00	330.00	315.20	317.30	-4.80	▼ -1.49%	14.80	5,726	1.84	153
2026-08-03	301.00	323.50	301.00	322.10	+17.30	▲ +5.68%	22.50	26,592	8.37	422
2026-08-02	308.00	308.00	295.00	304.80	+14.90	▲ +5.14%	13.00	14,242	4.32	183
2026-07-30	286.10	298.00	286.10	289.90	+4.30	▲ +1.51%	11.90	9,693	2.83	196
2026-07-29	300.00	300.00	284.10	285.60	-9.50	▼ -3.22%	15.90	19,612	5.68	356
2026-07-28	310.00	314.00	293.60	295.10	-15.70	▼ -5.05%	20.40	27,956	8.38	441
2026-07-27	310.00	327.00	307.10	310.80	+0.90	▲ +0.29%	19.90	16,184	5.04	219
2026-07-26	308.90	314.00	292.40	309.90	+7.30	▲ +2.41%	21.60	23,223	7.11	353
2026-07-23	331.50	344.90	302.50	302.60	-28.90	▼ -8.72%	42.40	63,549	20.11	638
2026-07-22	349.10	359.00	325.50	331.50	-17.60	▼ -5.04%	33.50	45,082	15.50	267
2026-07-21	315.20	355.00	315.20	349.10	+3.90	▲ +1.13%	39.80	41,135	14.40	393
2026-07-20	325.30	352.00	325.30	345.20	+19.90	▲ +6.12%	26.70	33,502	11.37	383
2026-07-19	318.50	326.00	310.00	325.30	+6.70	▲ +2.10%	16.00	37,599	12.11	410
2026-07-16	329.30	337.90	301.00	318.60	-10.70	▼ -3.25%	36.90	25,577	8.18	445
2026-07-15	338.10	349.90	325.00	329.30	-8.80	▼ -2.60%	24.90	47,423	15.95	656
2026-07-14	320.00	341.10	320.00	338.10	+18.10	▲ +5.66%	21.10	32,115	10.85	433
2026-07-13	296.00	320.00	296.00	320.00	+25.70	▲ +8.73%	24.00	55,491	17.60	376
2026-07-12	324.10	324.10	294.20	294.30	-28.10	▼ -8.72%	29.90	58,377	17.42	554
2026-07-09	316.00	335.00	312.00	322.40	+6.40	▲ +2.03%	23.00	42,924	14.12	632
2026-07-08	299.00	319.50	296.50	316.00	+20.30	▲ +6.87%	23.00	48,790	15.20	564
2026-07-07	284.60	304.00	284.60	295.70	+11.10	▲ +3.90%	19.40	55,382	16.24	519
2026-07-06	261.90	284.80	261.90	284.60	+22.70	▲ +8.67%	22.90	39,405	10.98	440
2026-07-05	268.60	278.90	250.10	261.90	-6.70	▼ -2.49%	28.80	43,091	11.16	435
2026-07-02	272.70	272.70	250.00	268.60	+17.80	▲ +7.10%	22.70	117,639	31.71	636
2026-06-30	250.80	250.80	250.80	250.80	+20.10	▲ +8.71%	0.00	29,851	7.49	77
2026-06-29	225.50	245.00	225.50	230.70	+5.20	▲ +2.31%	19.50	38,107	9.06	441
2026-06-28	211.10	225.50	211.00	225.50	+18.10	▲ +8.73%	14.50	120,647	27.14	478
2026-06-25	189.10	208.00	189.10	207.40	+18.30	▲ +9.68%	18.90	32,069	6.54	395
2026-06-24	199.00	199.00	184.90	189.10	+6.90	▲ +3.79%	14.10	27,202	5.22	429
2026-06-23	165.70	182.20	165.70	182.20	+16.50	▲ +9.96%	16.50	33,052	5.98	344
2026-06-22	146.10	175.00	146.10	165.70	+3.40	▲ +2.09%	28.90	4,537	0.75	171
2026-06-21	155.20	167.80	155.20	162.30	-5.60	▼ -3.34%	12.60	27,027	4.36	303
2026-06-18	182.00	184.40	167.80	167.90	-18.50	▼ -9.92%	16.60	27,522	4.78	374
2026-06-17	195.50	195.50	180.00	186.40	-12.60	▼ -6.33%	15.50	18,462	3.43	279
2026-06-16	200.00	209.00	196.60	199.00	-3.00	▼ -1.49%	12.40	21,523	4.34	265
2026-06-15	199.00	210.00	199.00	202.00	-16.00	▼ -7.34%	11.00	92,255	18.46	496
2026-06-14	218.00	218.00	218.00	218.00	-20.90	▼ -8.75%	0.00	3,300	0.72	39
2026-06-11	219.70	238.90	215.10	238.90	+19.20	▲ +8.74%	23.80	118,917	27.75	758
2026-06-10	214.40	225.00	209.00	219.70	+5.30	▲ +2.47%	16.00	97,158	21.16	585
2026-06-09	198.00	214.60	198.00	214.40	+19.30	▲ +9.89%	16.60	214,076	44.86	569
2026-06-08	177.60	195.10	177.60	195.10	+17.70	▲ +9.98%	17.50	105,467	20.20	614
2026-06-07	169.50	179.50	169.50	177.40	+8.30	▲ +4.91%	10.00	61,727	10.67	505
2026-06-04	165.00	173.00	165.00	169.10	+4.70	▲ +2.86%	8.00	65,798	11.06	601
2026-06-03	167.00	173.60	159.00	164.40	-3.50	▼ -2.08%	14.60	24,398	4.08	294
2026-06-02	164.40	168.50	159.10	167.90	+9.80	▲ +6.20%	9.40	48,298	7.96	499
2026-06-01	145.00	160.50	145.00	158.10	+11.40	▲ +7.77%	15.50	44,583	6.87	288
2026-05-24	143.60	153.70	143.60	146.70	+3.10	▲ +2.16%	10.10	3,426	0.50	75
2026-05-23	144.00	148.90	142.60	143.60	-3.80	▼ -2.58%	6.30	7,635	1.10	83
2026-05-21	142.00	148.90	140.00	147.40	+5.40	▲ +3.80%	8.90	16,959	2.44	186
2026-05-20	143.10	149.60	139.30	142.00	+3.10	▲ +2.23%	10.30	5,175	0.74	73
2026-05-19	141.40	142.00	138.30	138.90	-2.60	▼ -1.84%	3.70	6,161	0.86	85
2026-05-18	144.80	144.90	140.20	141.50	+2.30	▲ +1.65%	4.70	10,480	1.51	121
2026-05-17	145.00	145.50	138.10	139.20	-6.10	▼ -4.20%	7.40	7,182	1.01	114
2026-05-14	147.80	147.80	142.50	145.30	+1.20	▲ +0.83%	5.30	6,931	1.01	89
2026-05-13	143.20	149.60	143.20	144.10	-0.80	▼ -0.55%	6.40	4,549	0.66	72
2026-05-12	146.00	147.50	143.20	144.90	-1.90	▼ -1.29%	4.30	3,581	0.52	63
2026-05-11	148.00	151.00	146.10	146.80	-1.20	▼ -0.81%	4.90	4,328	0.64	86
2026-05-10	150.00	151.80	147.00	148.00	-1.40	▼ -0.94%	4.80	738	0.11	17
2026-05-07	153.70	153.70	149.00	149.40	-2.20	▼ -1.45%	4.70	2,308	0.35	62
2026-05-06	152.00	154.70	148.30	151.60	-0.90	▼ -0.59%	6.40	2,199	0.33	39
2026-05-05	149.20	155.00	145.20	152.50	+8.80	▲ +6.12%	9.80	8,495	1.28	115
2026-05-04	145.90	148.60	135.20	143.70	-1.90	▼ -1.30%	13.40	4,558	0.66	56
2026-05-03	148.00	149.80	142.30	145.60	-4.20	▼ -2.80%	7.50	6,126	0.90	67
2026-04-30	148.50	150.90	147.00	149.80	+1.10	▲ +0.74%	3.90	3,179	0.47	67
2026-04-29	150.00	151.00	148.00	148.70	-0.30	▼ -0.20%	3.00	6,403	0.95	98
2026-04-28	150.60	152.20	148.50	149.00	-2.40	▼ -1.59%	3.70	4,336	0.65	68
2026-04-27	158.80	158.80	151.00	151.40	-4.50	▼ -2.89%	7.80	2,346	0.36	55
2026-04-26	157.00	157.90	153.00	155.90	+4.40	▲ +2.90%	4.90	5,682	0.88	119
2026-04-23	149.10	156.00	149.10	151.50	+3.50	▲ +2.36%	6.90	1,555	0.24	36
2026-04-22	150.10	155.40	147.80	148.00	-2.60	▼ -1.73%	7.60	14,392	2.15	185
2026-04-21	153.00	153.00	150.00	150.60	-1.40	▼ -0.92%	3.00	7,718	1.17	100
2026-04-20	150.20	157.00	150.20	152.00	-1.20	▼ -0.78%	6.80	9,326	1.43	80
2026-04-19	150.50	157.20	150.50	153.20	-0.30	▼ -0.20%	6.70	1,590	0.24	30
2026-04-16	154.90	154.90	151.40	153.50	+1.50	▲ +0.99%	3.50	8,733	1.34	91
2026-04-15	158.00	158.00	151.00	152.00	-2.70	▼ -1.75%	7.00	5,789	0.89	122
2026-04-13	161.00	166.90	153.00	154.70	-5.90	▼ -3.67%	13.90	15,296	2.43	133
2026-04-12	156.00	164.30	156.00	160.60	+4.60	▲ +2.95%	8.30	11,834	1.90	136
2026-04-09	159.30	159.40	155.70	156.00	-0.70	▼ -0.45%	3.70	4,021	0.63	95
2026-04-08	161.50	161.50	153.00	156.70	+4.30	▲ +2.82%	8.50	18,171	2.81	130
2026-04-07	156.50	156.50	150.20	152.40	+2.30	▲ +1.53%	6.30	4,901	0.74	71
2026-04-06	155.90	155.90	150.00	150.10	-0.10	▼ -0.07%	5.90	3,152	0.47	74
2026-04-05	155.00	155.00	148.80	150.20	-6.00	▼ -3.84%	6.20	6,544	0.99	136
2026-04-02	161.20	161.20	155.00	156.20	-3.20	▼ -2.01%	6.20	2,973	0.47	69
2026-04-01	159.00	161.80	152.00	159.40	+5.90	▲ +3.84%	9.80	6,424	1.01	143
2026-03-31	158.90	158.90	152.00	153.50	-4.60	▼ -2.91%	6.90	8,718	1.34	151
2026-03-30	157.00	162.00	156.50	158.10	-1.60	▼ -1.00%	5.50	5,689	0.90	102
2026-03-29	149.10	165.90	149.10	159.70	-4.20	▼ -2.56%	16.80	6,911	1.11	65
2026-03-25	165.70	165.80	162.00	163.90	-1.80	▼ -1.09%	3.80	10,083	1.65	76
2026-03-24	163.90	166.20	162.50	165.70	+2.70	▲ +1.66%	3.70	13,613	2.26	55
2026-03-16	161.60	169.90	161.60	163.00	+1.40	▲ +0.87%	8.30	24,299	4.03	143
2026-03-15	167.00	168.00	158.00	161.60	-3.30	▼ -2.00%	10.00	11,920	1.96	130
2026-03-12	151.50	169.00	151.50	164.90	+5.40	▲ +3.39%	17.50	29,384	4.76	220
2026-03-11	156.10	160.00	151.10	159.50	+3.40	▲ +2.18%	8.90	9,392	1.47	91
2026-03-10	145.30	164.80	145.30	156.10	+2.40	▲ +1.56%	19.50	7,136	1.13	53
2026-03-09	151.00	158.00	148.10	153.70	+6.00	▲ +4.06%	9.90	7,073	1.08	86
2026-03-08	151.00	155.90	145.00	147.70	-5.40	▼ -3.53%	10.90	64,827	9.92	220
2026-03-05	155.60	160.00	151.20	153.10	-2.50	▼ -1.61%	8.80	5,088	0.79	78
2026-03-04	155.00	159.10	142.40	155.60	-0.60	▼ -0.38%	16.70	9,384	1.44	112
2026-03-03	164.40	169.80	155.00	156.20	-8.20	▼ -4.99%	14.80	12,155	1.94	203
2026-03-02	166.90	168.80	163.30	164.40	-2.50	▼ -1.50%	5.50	115,138	19.09	318
2026-03-01	168.10	172.00	153.00	166.90	-2.90	▼ -1.71%	19.00	10,050	1.68	158
2026-02-26	166.00	174.90	166.00	169.80	+1.40	▲ +0.83%	8.90	21,527	3.67	257
2026-02-25	179.80	179.90	164.00	168.40	+4.80	▲ +2.93%	15.90	278,438	47.18	666
2026-02-24	163.50	171.00	161.40	163.60	+0.10	▲ +0.06%	9.60	14,879	2.44	82
2026-02-23	157.30	164.60	157.30	163.50	+6.20	▲ +3.94%	7.30	23,555	3.85	31
2026-02-22	165.10	166.90	150.10	157.30	-8.10	▼ -4.90%	16.80	10,069	1.59	193
2026-02-19	165.10	169.70	162.10	165.40	+0.30	▲ +0.18%	7.60	9,187	1.53	73
2026-02-18	162.00	174.90	162.00	165.10	+3.10	▲ +1.91%	12.90	52,879	8.72	151
2026-02-17	161.20	165.00	160.00	162.00	+0.80	▲ +0.50%	5.00	18,818	3.06	200
2026-02-16	160.10	169.00	160.10	161.20	-4.90	▼ -2.95%	8.90	25,947	4.23	208
2026-02-15	170.50	170.50	165.00	166.10	-4.40	▼ -2.58%	5.50	11,133	1.85	164
2026-02-10	171.90	177.70	165.00	170.50	-1.40	▼ -0.81%	12.70	61,134	10.49	339
2026-02-09	157.30	172.80	157.30	171.90	+14.60	▲ +9.28%	15.50	83,571	14.18	378
2026-02-08	158.00	160.50	155.10	157.30	-0.70	▼ -0.44%	5.40	16,239	2.58	80
2026-02-05	156.80	161.00	156.80	158.00	+1.20	▲ +0.77%	4.20	31,688	5.04	135
2026-02-03	151.10	161.90	151.10	156.80	+5.70	▲ +3.77%	10.80	24,428	3.84	306
2026-02-02	146.10	156.30	146.10	151.10	+0.10	▲ +0.07%	10.20	23,538	3.59	133
2026-02-01	152.70	160.00	150.00	151.00	-1.70	▼ -1.11%	10.00	24,491	3.68	210
2026-01-29	157.70	163.40	150.20	152.70	-5.00	▼ -3.17%	13.20	16,218	2.49	150
2026-01-28	158.70	165.00	154.20	157.70	-1.00	▼ -0.63%	10.80	41,629	6.56	502
2026-01-27	144.30	158.70	144.30	158.70	+14.40	▲ +9.98%	14.40	107,025	16.78	595
2026-01-26	132.30	144.90	132.30	144.30	+12.10	▲ +9.15%	12.60	37,649	5.33	426
2026-01-25	133.00	133.00	128.00	132.20	-0.40	▼ -0.30%	5.00	29,594	3.88	138
2026-01-22	130.40	134.00	130.40	132.60	+1.00	▲ +0.76%	3.60	28,451	3.77	261
2026-01-21	132.00	134.40	129.00	131.60	-0.40	▼ -0.30%	5.40	41,760	5.43	262
2026-01-20	126.80	132.30	126.70	132.00	+1.80	▲ +1.38%	5.60	9,817	1.29	157
2026-01-19	134.90	134.90	125.00	130.20	-4.70	▼ -3.48%	9.90	47,775	6.21	283
2026-01-18	132.10	136.00	130.00	134.90	+2.80	▲ +2.12%	6.00	12,979	1.73	199
2026-01-15	125.00	134.50	125.00	132.10	+9.70	▲ +7.92%	9.50	24,335	3.17	318
2026-01-14	133.60	138.00	120.30	122.40	-11.20	▼ -8.38%	17.70	47,060	5.99	403
2026-01-13	129.70	137.00	126.20	133.60	+7.40	▲ +5.86%	10.80	25,981	3.41	363
2026-01-12	126.00	130.00	123.50	126.20	+0.20	▲ +0.16%	6.50	11,381	1.44	151
2026-01-11	130.30	134.80	124.10	126.00	-4.30	▼ -3.30%	10.70	22,676	2.91	262
2026-01-08	132.80	142.00	127.30	130.30	-2.50	▼ -1.88%	14.70	32,965	4.44	317
2026-01-07	115.00	132.80	115.00	132.80	+12.00	▲ +9.93%	17.80	33,064	4.28	348
2026-01-06	134.20	134.20	120.80	120.80	-13.40	▼ -9.99%	13.40	63,459	7.70	672
2026-01-05	140.50	142.70	133.10	134.20	-6.30	▼ -4.48%	9.60	11,510	1.58	264
2026-01-04	149.80	149.80	139.60	140.50	-7.20	▼ -4.87%	10.20	13,805	1.97	202
2026-01-01	152.00	152.00	147.50	147.70	-1.20	▼ -0.81%	4.50	8,000	1.19	146
2025-12-30	153.80	153.80	147.00	148.90	-1.80	▼ -1.19%	6.80	9,744	1.47	212
2025-12-29	146.90	152.90	143.00	150.70	+3.80	▲ +2.59%	9.90	9,532	1.41	189
2025-12-28	150.60	156.90	146.00	146.90	-3.50	▼ -2.33%	10.90	17,877	2.67	240
2025-12-24	152.10	157.00	149.90	150.40	-1.90	▼ -1.25%	7.10	37,490	5.68	385
2025-12-23	165.00	165.00	151.30	152.30	-6.90	▼ -4.33%	13.70	11,880	1.84	232
2025-12-22	173.00	174.00	156.50	159.20	-14.60	▼ -8.40%	17.50	59,648	9.84	554
2025-12-21	163.80	175.80	150.00	173.80	+13.40	▲ +8.35%	25.80	32,691	5.58	455
2025-12-18	168.00	174.40	159.80	160.40	-10.50	▼ -6.14%	14.60	24,739	4.02	407
2025-12-17	179.00	184.50	168.60	170.90	-9.00	▼ -5.00%	15.90	19,002	3.37	449
2025-12-15	186.40	189.90	176.10	179.90	-6.50	▼ -3.49%	13.80	56,211	10.19	736
2025-12-14	203.00	204.80	184.80	186.40	-16.10	▼ -7.95%	20.00	66,770	12.75	705
2025-12-11	208.70	208.80	191.40	202.50	-7.20	▼ -3.43%	17.40	96,466	19.37	707
2025-12-10	224.10	224.60	204.60	209.70	-14.50	▼ -6.47%	20.00	156,013	32.67	1,086
2025-12-09	217.70	235.50	217.70	224.20	+6.50	▲ +2.99%	17.80	84,652	19.15	508
2025-12-08	203.00	217.70	203.00	217.70	+17.50	▲ +8.74%	14.70	66,907	14.48	712
2025-12-07	192.00	200.20	191.20	200.20	+18.20	▲ +10.00%	9.00	136,280	27.22	932
2025-12-04	180.60	192.00	178.50	182.00	+1.40	▲ +0.78%	13.50	4,150	0.76	82
2025-12-03	180.20	192.90	180.10	180.60	+0.40	▲ +0.22%	12.80	8,120	1.48	95
2025-12-02	179.70	182.80	177.20	180.20	+0.50	▲ +0.28%	5.60	2,253	0.41	32
2025-12-01	183.00	183.00	177.30	179.70	-3.40	▼ -1.86%	5.70	1,184	0.21	26
2025-11-30	183.90	185.60	176.80	183.10	-0.80	▼ -0.44%	8.80	4,667	0.86	106
2025-11-27	178.00	184.90	178.00	183.90	-1.40	▼ -0.76%	6.90	1,816	0.33	34
2025-11-26	186.50	186.50	180.20	185.30	-1.20	▼ -0.64%	6.30	416	0.08	18
2025-11-25	185.80	200.00	181.80	186.50	+0.70	▲ +0.38%	18.20	4,788	0.89	71
2025-11-24	187.00	187.00	183.00	185.80	+4.80	▲ +2.65%	4.00	47,837	8.94	44
2025-11-23	180.10	182.00	180.10	181.00	+2.40	▲ +1.34%	1.90	10,974	1.99	107
2025-11-20	174.10	182.50	173.90	178.60	-2.70	▼ -1.49%	8.60	805	0.14	8
2025-11-19	174.60	182.00	174.60	181.30	-0.10	▼ -0.06%	7.40	11	0.00	2
2025-11-18	172.20	183.00	172.20	181.40	+0.70	▲ +0.39%	10.80	737	0.13	11
2025-11-16	165.20	183.80	165.20	180.70	+2.80	▲ +1.57%	18.60	10,820	1.95	52
2025-11-13	170.10	182.70	165.60	177.90	-4.50	▼ -2.47%	17.10	2,422	0.43	13
2025-11-11	181.90	182.50	177.00	182.40	-0.50	▼ -0.27%	5.50	1,454	0.27	56
2025-11-10	180.00	184.80	176.00	182.90	-1.80	▼ -0.97%	8.80	6,015	1.10	35
2025-11-09	175.00	184.90	175.00	184.70	+0.60	▲ +0.33%	9.90	18,447	3.39	48
2025-11-06	179.80	185.00	171.10	184.10	+4.30	▲ +2.39%	13.90	14,238	2.57	117
2025-11-05	178.90	187.00	171.40	179.80	+0.90	▲ +0.50%	15.60	9,451	1.75	36
2025-11-04	182.30	182.30	171.10	178.90	-3.40	▼ -1.87%	11.20	120	0.02	8
2025-11-03	187.80	191.50	169.10	182.30	-5.50	▼ -2.93%	22.40	10,717	1.96	126
2025-11-02	187.40	193.80	181.30	187.80	+0.40	▲ +0.21%	12.50	6,013	1.13	42
2025-10-30	189.70	196.00	179.00	187.40	-2.30	▼ -1.21%	17.00	58,158	10.70	115
2025-10-29	181.90	191.00	175.30	189.70	+7.80	▲ +4.29%	15.70	17,453	3.27	175
2025-10-28	185.80	193.90	177.90	181.90	-3.90	▼ -2.10%	16.00	1,045	0.19	36
2025-10-27	185.10	198.00	180.30	185.80	+0.70	▲ +0.38%	17.70	14,207	2.64	75
2025-10-26	184.00	188.00	174.10	185.10	+1.10	▲ +0.60%	13.90	10,602	1.95	107
2025-10-23	183.20	188.00	178.80	184.00	+0.80	▲ +0.44%	9.20	5,906	1.09	84
2025-10-22	192.90	196.80	180.00	183.20	-9.70	▼ -5.03%	16.80	7,554	1.39	158
2025-10-21	184.40	195.00	184.40	192.90	+8.50	▲ +4.61%	10.60	17,330	3.32	51
2025-10-20	183.10	188.40	167.20	184.40	+1.20	▲ +0.66%	21.20	71,697	13.14	232
2025-10-19	195.60	199.70	176.20	183.20	-12.40	▼ -6.34%	23.50	23,644	4.36	325
2025-10-16	194.70	196.90	192.90	195.60	-1.50	▼ -0.76%	4.00	28,037	5.45	141
2025-10-15	197.90	201.80	194.10	197.10	-0.80	▼ -0.40%	7.70	8,268	1.62	134
2025-10-14	197.00	200.00	194.10	197.90	-2.30	▼ -1.15%	5.90	14,634	2.89	110
2025-10-13	199.10	202.20	196.50	200.20	+1.00	▲ +0.50%	5.70	20,309	4.07	215
2025-10-12	194.50	203.90	194.50	199.20	+4.20	▲ +2.15%	9.40	13,375	2.66	119
2025-10-09	201.20	201.30	194.90	195.00	-6.30	▼ -3.13%	6.40	4,280	0.84	47
2025-10-08	200.00	204.80	195.90	201.30	+1.30	▲ +0.65%	8.90	21,656	4.29	243
2025-10-07	195.10	201.90	195.10	200.00	-0.90	▼ -0.45%	6.80	20,079	3.98	207
2025-10-06	205.70	207.00	196.00	200.90	-4.80	▼ -2.33%	11.00	34,841	6.92	148
2025-10-05	198.40	206.80	196.20	205.70	+7.30	▲ +3.68%	10.60	27,573	5.59	180
2025-09-30	202.50	202.50	197.00	198.40	-4.10	▼ -2.02%	5.50	28,150	5.61	153
2025-09-29	204.50	204.50	200.60	202.50	-2.00	▼ -0.98%	3.90	11,021	2.24	130
2025-09-28	203.80	206.40	200.00	204.50	+0.70	▲ +0.34%	6.40	18,292	3.74	158
2025-09-25	206.20	209.20	200.00	203.80	-2.40	▼ -1.16%	9.20	17,897	3.62	154
2025-09-24	203.90	210.00	203.00	206.20	+2.30	▲ +1.13%	7.00	23,328	4.85	372
2025-09-23	206.70	206.90	194.10	203.90	-2.80	▼ -1.35%	12.80	50,634	10.06	468
2025-09-22	208.30	211.90	203.00	206.70	-1.60	▼ -0.77%	8.90	21,357	4.44	302
2025-09-21	204.30	209.00	196.10	208.30	+4.00	▲ +1.96%	12.90	34,066	7.02	313
2025-09-18	203.00	212.00	200.00	204.30	+1.30	▲ +0.64%	12.00	11,390	2.33	186
2025-09-17	199.20	207.00	195.00	203.00	+3.80	▲ +1.91%	12.00	23,663	4.74	281
2025-09-16	202.00	209.90	196.50	199.20	-3.00	▼ -1.48%	13.40	43,420	8.81	306
2025-09-15	187.80	206.50	187.00	202.20	+14.40	▲ +7.67%	19.50	93,341	18.47	731
2025-09-14	174.00	189.90	174.00	187.80	+13.00	▲ +7.44%	15.90	52,079	9.62	348
2025-09-11	170.30	180.00	169.10	174.80	+4.50	▲ +2.64%	10.90	28,049	4.84	178
2025-09-10	178.30	184.70	170.00	170.30	-8.00	▼ -4.49%	14.70	21,087	3.62	204
2025-09-09	182.80	188.50	177.90	178.30	-4.50	▼ -2.46%	10.60	15,765	2.85	202
2025-09-08	172.50	184.90	167.50	182.80	+10.30	▲ +5.97%	17.40	52,478	9.37	230
2025-09-07	185.10	185.10	171.10	172.50	-12.60	▼ -6.81%	14.00	64,679	11.30	342
2025-09-04	185.10	194.00	180.00	185.10	0.00	■ 0.00%	14.00	24,207	4.55	244
2025-09-03	172.70	188.00	167.50	185.10	+12.40	▲ +7.18%	20.50	45,388	8.16	273
2025-09-02	183.00	185.80	170.10	172.70	-7.10	▼ -3.95%	15.70	56,440	10.14	455
2025-09-01	165.70	180.00	165.70	179.80	+14.10	▲ +8.51%	14.30	94,154	16.51	637
2025-08-31	155.00	165.70	150.00	165.70	+15.00	▲ +9.95%	15.70	75,433	12.22	283
2025-08-28	150.00	156.60	146.00	150.70	+2.80	▲ +1.89%	10.60	32,151	4.95	193
2025-08-27	145.90	152.70	140.20	147.90	+2.00	▲ +1.37%	12.50	21,183	3.07	123
2025-08-26	149.50	152.00	145.00	145.90	-3.70	▼ -2.47%	7.00	15,987	2.35	181
2025-08-25	152.40	152.40	147.00	149.60	-2.80	▼ -1.84%	5.40	11,486	1.72	185
2025-08-24	153.30	156.90	147.00	152.40	-0.90	▼ -0.59%	9.90	86,515	13.30	389
2025-08-21	143.10	155.00	140.80	153.30	+10.20	▲ +7.13%	14.20	95,622	14.43	535
2025-08-20	139.70	144.90	130.00	143.10	+8.00	▲ +5.92%	14.90	16,227	2.29	216
2025-08-19	133.50	136.00	128.00	135.10	+9.70	▲ +7.74%	8.00	38,172	5.12	214
2025-08-18	120.40	128.00	120.40	125.40	+5.30	▲ +4.41%	7.60	11,918	1.45	57
2025-08-17	116.00	125.00	116.00	120.10	-3.00	▼ -2.44%	9.00	3,727	0.45	50
2025-08-14	127.90	127.90	123.00	123.10	+0.70	▲ +0.57%	4.90	996	0.12	17
2025-08-13	121.80	127.60	121.70	122.40	+1.10	▲ +0.91%	5.90	17,612	2.18	98
2025-08-12	129.80	129.80	121.00	121.30	-2.60	▼ -2.10%	8.80	10,785	1.34	81
2025-08-11	132.00	132.00	123.40	123.90	-2.90	▼ -2.29%	8.60	3,674	0.46	66
2025-08-10	131.90	131.90	126.70	126.80	-3.40	▼ -2.61%	5.20	4,365	0.55	58
2025-08-07	128.00	136.80	128.00	130.20	-0.80	▼ -0.61%	8.80	4,361	0.57	40
2025-08-06	134.30	134.30	130.50	131.00	-0.70	▼ -0.53%	3.80	12,952	1.70	58
2025-08-04	135.90	137.50	130.00	131.70	+1.70	▲ +1.31%	7.50	8,696	1.15	47
2025-08-03	138.10	138.10	130.00	130.00	-0.30	▼ -0.23%	8.10	3,480	0.46	48
2025-07-31	134.80	134.80	130.00	130.30	-2.40	▼ -1.81%	4.80	2,533	0.33	21
2025-07-30	135.90	135.90	132.10	132.70	-0.40	▼ -0.30%	3.80	2,080	0.28	18
2025-07-29	128.00	138.70	128.00	133.10	-2.60	▼ -1.92%	10.70	5,818	0.77	54
2025-07-28	135.10	137.50	134.00	135.70	+0.50	▲ +0.37%	3.50	6,800	0.93	71
2025-07-27	135.00	135.80	135.00	135.20	-1.40	▼ -1.02%	0.80	2,625	0.36	15
2025-07-24	135.00	137.70	133.00	136.60	0.00	■ 0.00%	4.70	2,689	0.37	28
2025-07-23	129.60	137.00	128.60	136.60	+7.00	▲ +5.40%	8.40	14,238	1.89	81
2025-07-22	129.00	130.00	128.60	129.60	-0.60	▼ -0.46%	1.40	1,901	0.25	24
2025-07-21	134.00	134.30	129.20	130.20	-0.80	▼ -0.61%	5.10	16,169	2.11	77
2025-07-20	131.30	131.30	131.00	131.00	-0.30	▼ -0.23%	0.30	52	0.01	3
2025-07-17	130.50	133.90	130.10	131.30	-2.60	▼ -1.94%	3.80	7,697	1.01	68
2025-07-16	130.00	134.70	130.00	133.90	+1.60	▲ +1.21%	4.70	4,845	0.65	78
2025-07-15	139.00	139.00	127.00	132.30	+5.10	▲ +4.01%	12.00	6,383	0.83	65
2025-07-14	124.20	127.80	124.20	127.20	-0.40	▼ -0.31%	3.60	2,040	0.26	25
2025-07-13	123.10	127.90	123.10	127.60	+4.70	▲ +3.82%	4.80	9,951	1.26	84
2025-07-10	122.50	128.20	122.00	122.90	+0.80	▲ +0.66%	6.20	2,035	0.25	26
2025-07-09	121.00	122.70	121.00	122.10	+1.10	▲ +0.91%	1.70	869	0.11	19
2025-07-08	120.30	122.40	120.30	121.00	+0.70	▲ +0.58%	2.10	6,082	0.74	73
2025-07-07	120.30	123.00	120.10	120.30	-0.20	▼ -0.17%	2.90	5,547	0.67	55
2025-07-03	119.10	122.80	119.00	120.50	-0.70	▼ -0.58%	3.80	3,362	0.41	42
2025-07-02	116.30	125.20	116.00	121.20	+3.90	▲ +3.32%	9.20	5,785	0.68	55
2025-06-30	119.00	124.70	115.70	117.30	-4.20	▼ -3.46%	9.00	6,332	0.74	62
2025-06-29	120.20	122.30	120.00	121.50	+1.30	▲ +1.08%	2.30	2,391	0.29	21
2025-06-26	121.70	121.70	113.80	120.20	+3.70	▲ +3.18%	7.90	4,749	0.56	57
2025-06-25	111.10	119.50	110.10	116.50	-3.20	▼ -2.67%	9.40	8,390	0.94	142
2025-06-24	120.40	120.40	116.00	119.70	+4.50	▲ +3.91%	4.40	5,713	0.68	16
2025-06-23	112.70	121.80	112.70	115.20	-1.90	▼ -1.62%	9.10	5,149	0.59	20
2025-06-22	116.70	123.50	116.20	117.10	+0.70	▲ +0.60%	7.30	2,171	0.25	22
2025-06-19	116.20	128.50	116.00	116.40	-8.40	▼ -6.73%	12.50	7,365	0.86	110
2025-06-18	124.80	124.80	124.80	124.80	+8.50	▲ +7.31%	0.00	5	0.00	1
2025-06-17	121.30	128.70	115.10	116.30	-4.80	▼ -3.96%	13.60	2,189	0.26	30
2025-06-16	132.70	132.70	120.00	121.10	-4.20	▼ -3.35%	12.70	4,394	0.53	32
2025-06-15	123.00	131.90	120.60	125.30	-8.70	▼ -6.49%	11.30	5,630	0.71	63
2025-06-04	134.00	134.00	134.00	134.00	+3.60	▲ +2.76%	0.00	1	0.00	1
2025-06-02	132.00	132.00	130.00	130.40	+2.30	▲ +1.80%	2.00	250	0.03	2
2025-06-01	128.10	134.80	128.00	128.10	-6.80	▼ -5.04%	6.80	6,886	0.88	58
2025-05-29	134.90	134.90	134.90	134.90	+4.20	▲ +3.21%	0.00	51	0.01	2
2025-05-28	133.00	135.00	130.00	130.70	-1.80	▼ -1.36%	5.00	9,240	1.21	98
2025-05-27	133.00	135.90	132.50	132.50	0.00	■ 0.00%	3.40	10,338	1.38	124
2025-05-26	136.90	136.90	132.30	132.50	+0.10	▲ +0.08%	4.60	2,402	0.32	38
2025-05-25	131.70	136.90	131.10	132.40	-0.30	▼ -0.23%	5.80	3,236	0.43	58
2025-05-24	142.90	142.90	132.70	132.70	-2.90	▼ -2.14%	10.20	507	0.07	9
2025-05-22	139.00	139.00	132.40	135.60	+2.70	▲ +2.03%	6.60	1,101	0.15	10
2025-05-21	134.00	135.40	131.20	132.90	-0.80	▼ -0.60%	4.20	4,530	0.60	32
2025-05-20	131.10	134.90	131.10	133.70	+0.50	▲ +0.38%	3.80	3,528	0.47	36
2025-05-19	132.80	137.90	132.80	133.20	-1.10	▼ -0.82%	5.10	3,647	0.49	41
2025-05-18	135.30	142.00	133.60	134.30	-1.00	▼ -0.74%	8.40	1,275	0.17	24
2025-05-17	133.20	137.90	133.20	135.30	+2.20	▲ +1.65%	4.70	35,687	4.82	41
2025-05-15	132.10	135.10	132.10	133.10	-1.10	▼ -0.82%	3.00	5,434	0.72	88
2025-05-14	136.00	139.00	132.60	134.20	-1.40	▼ -1.03%	6.40	2,070	0.28	48
2025-05-13	135.70	141.00	135.60	135.60	-6.40	▼ -4.51%	5.40	1,111	0.15	17
2025-05-12	135.50	143.40	135.50	142.00	-1.50	▼ -1.05%	7.90	106	0.02	6
2025-05-08	150.70	150.70	142.90	143.50	+4.00	▲ +2.87%	7.80	1,004	0.14	27
2025-05-07	132.00	140.20	132.00	139.50	+1.00	▲ +0.72%	8.20	31,559	4.39	230
2025-05-06	141.00	142.40	136.20	138.50	-0.80	▼ -0.57%	6.20	23,244	3.25	146
2025-05-05	141.40	141.40	135.70	139.30	-0.70	▼ -0.50%	5.70	2,898	0.40	20
2025-05-04	130.00	140.60	130.00	140.00	+4.40	▲ +3.24%	10.60	15,151	2.09	37
2025-04-30	138.70	144.00	135.00	135.60	-1.10	▼ -0.80%	9.00	22,990	3.19	166
2025-04-29	137.40	137.40	131.90	136.70	+1.80	▲ +1.33%	5.50	15,136	2.06	96
2025-04-28	138.40	138.50	134.10	134.90	-1.70	▼ -1.24%	4.40	35,995	4.89	127
2025-04-27	128.20	146.10	128.20	136.60	+3.70	▲ +2.78%	17.90	25,806	3.52	101
2025-04-24	134.00	139.60	131.10	132.90	-0.50	▼ -0.37%	8.50	6,884	0.94	76
2025-04-23	134.00	134.00	130.20	133.40	+2.90	▲ +2.22%	3.80	261	0.04	21
2025-04-22	129.20	134.70	129.10	130.50	-0.80	▼ -0.61%	5.60	11,867	1.54	74
2025-04-21	132.00	136.90	128.60	131.30	+0.50	▲ +0.38%	8.30	10,111	1.33	88
2025-04-20	144.80	144.80	130.00	130.80	-1.50	▼ -1.13%	14.80	9,897	1.30	179
2025-04-17	130.10	135.00	130.00	132.30	+1.40	▲ +1.07%	5.00	11,055	1.45	97
2025-04-16	131.60	141.00	130.00	130.90	-1.50	▼ -1.13%	11.00	10,344	1.35	53
2025-04-15	139.00	139.00	131.20	132.40	-5.60	▼ -4.06%	7.80	14,669	1.96	86
2025-04-13	141.00	141.00	138.00	138.00	-2.50	▼ -1.78%	3.00	14,680	2.03	103
2025-04-10	140.30	145.00	140.00	140.50	+0.20	▲ +0.14%	5.00	9,425	1.32	104
2025-04-09	143.90	143.90	140.00	140.30	-5.20	▼ -3.57%	3.90	28,622	4.02	234
2025-04-08	148.00	149.00	140.40	145.50	-1.50	▼ -1.02%	8.60	15,822	2.29	288
2025-04-07	145.00	149.70	142.00	147.00	+2.00	▲ +1.38%	7.70	31,944	4.66	276
2025-04-06	135.00	147.00	135.00	145.00	+6.60	▲ +4.77%	12.00	43,722	6.15	371
2025-03-27	138.40	142.50	132.00	138.40	0.00	■ 0.00%	10.50	68,692	9.54	323
2025-03-25	133.10	143.20	133.00	138.40	+6.30	▲ +4.77%	10.20	79,054	11.13	461
2025-03-24	134.00	134.00	125.10	132.10	+7.10	▲ +5.68%	8.90	19,837	2.59	187
2025-03-23	126.50	126.50	123.10	125.00	-0.60	▼ -0.48%	3.40	9,925	1.25	100
2025-03-20	126.80	126.90	122.10	125.60	+0.80	▲ +0.64%	4.80	17,625	2.19	117
2025-03-19	126.00	127.00	116.10	124.80	+5.20	▲ +4.35%	10.90	36,093	4.48	185
2025-03-18	126.90	126.90	118.00	119.60	-6.70	▼ -5.30%	8.90	18,195	2.16	153
2025-03-17	128.10	129.90	118.00	126.30	-1.80	▼ -1.41%	11.90	41,702	5.24	256
2025-03-16	127.20	135.00	115.50	128.10	+0.90	▲ +0.71%	19.50	69,424	8.81	475
2025-03-13	116.00	127.20	116.00	127.20	+11.50	▲ +9.94%	11.20	159,313	19.95	740
2025-03-12	106.00	116.20	103.20	115.70	+10.00	▲ +9.46%	13.00	81,627	9.23	242
2025-03-11	101.40	105.90	101.40	105.70	+4.50	▲ +4.45%	4.50	10,243	1.08	85
2025-03-10	105.00	105.00	101.00	101.20	+1.00	▲ +1.00%	4.00	4,833	0.49	55
2025-03-09	103.30	104.00	100.00	100.20	-4.40	▼ -4.21%	4.00	9,321	0.94	77
2025-03-06	107.80	107.90	104.30	104.60	-0.60	▼ -0.57%	3.60	3,823	0.40	17
2025-03-05	106.80	106.80	104.10	105.20	-1.50	▼ -1.41%	2.70	1,196	0.13	42
2025-03-04	104.50	111.00	104.00	106.70	+3.70	▲ +3.59%	7.00	12,777	1.35	169
2025-03-03	103.80	105.10	102.20	103.00	-0.40	▼ -0.39%	2.90	4,656	0.48	62
2025-03-02	103.40	104.00	102.50	103.40	+0.50	▲ +0.49%	1.50	4,367	0.45	34
2025-02-27	101.50	103.90	101.50	102.90	+1.30	▲ +1.28%	2.40	536	0.06	14
2025-02-26	101.00	103.10	100.00	101.60	+1.10	▲ +1.09%	3.10	16,583	1.67	86
2025-02-25	101.00	103.00	99.30	100.50	+1.20	▲ +1.21%	3.70	10,205	1.02	61
2025-02-24	103.70	103.70	99.00	99.30	-0.10	▼ -0.10%	4.70	4,468	0.45	52
2025-02-23	99.10	101.70	99.00	99.40	-2.10	▼ -2.07%	2.70	1,949	0.19	15
2025-02-20	92.40	103.40	92.40	101.50	-1.00	▼ -0.98%	11.00	5,184	0.52	36
2025-02-19	100.50	103.90	100.40	102.50	+2.10	▲ +2.09%	3.50	4,225	0.43	43
2025-02-18	100.00	101.90	100.00	100.40	-0.10	▼ -0.10%	1.90	13,902	1.39	86
2025-02-17	99.30	101.80	99.30	100.50	+1.80	▲ +1.82%	2.50	1,090	0.11	18
2025-02-16	95.10	101.00	95.10	98.70	-1.00	▼ -1.00%	5.90	10,735	1.06	35
2025-02-13	100.90	101.00	98.60	99.70	-1.00	▼ -0.99%	2.40	252	0.03	6
2025-02-12	100.00	101.80	99.50	100.70	+1.40	▲ +1.41%	2.30	1,122	0.11	22
2025-02-11	98.90	102.00	98.90	99.30	+1.00	▲ +1.02%	3.10	6,850	0.68	46
2025-02-10	97.90	100.00	97.90	98.30	-1.10	▼ -1.11%	2.10	11,053	1.09	89
2025-02-09	101.10	102.00	99.20	99.40	-2.80	▼ -2.74%	2.80	6,566	0.66	50
2025-02-06	101.90	103.00	101.90	102.20	-0.10	▼ -0.10%	1.10	10,845	1.11	67
2025-02-05	103.80	103.80	101.70	102.30	-0.10	▼ -0.10%	2.10	12,494	1.28	98
2025-02-04	100.70	103.80	100.70	102.40	+1.70	▲ +1.69%	3.10	10,389	1.06	78
2025-02-03	99.50	101.60	99.30	100.70	+1.80	▲ +1.82%	2.30	6,741	0.68	47
2025-02-02	93.00	99.50	93.00	98.90	-2.20	▼ -2.18%	6.50	6,610	0.65	70
2025-01-30	100.30	104.70	100.00	101.10	+0.80	▲ +0.80%	4.70	10,524	1.06	148
2025-01-29	101.10	105.00	100.10	100.30	-0.50	▼ -0.50%	4.90	3,563	0.36	92
2025-01-28	101.40	104.90	100.40	100.80	+1.40	▲ +1.41%	4.50	3,835	0.39	49
2025-01-27	97.40	104.00	97.40	99.40	-0.40	▼ -0.40%	6.60	15,795	1.59	151
2025-01-26	103.00	103.90	98.60	99.80	-2.00	▼ -1.96%	5.30	4,757	0.48	54
2025-01-23	104.10	104.20	101.00	101.80	-2.30	▼ -2.21%	3.20	7,130	0.73	112
2025-01-22	106.10	106.60	104.00	104.10	-2.00	▼ -1.89%	2.60	3,779	0.40	43
2025-01-21	107.40	107.50	106.00	106.10	-1.10	▼ -1.03%	1.50	7,560	0.81	56
2025-01-20	106.00	108.50	105.60	107.20	+1.90	▲ +1.80%	2.90	4,491	0.48	39
2025-01-19	108.70	108.70	104.80	105.30	-0.50	▼ -0.47%	3.90	1,048	0.11	30
2025-01-16	107.00	107.00	103.00	105.80	-0.20	▼ -0.19%	4.00	8,242	0.86	136
2025-01-15	107.50	107.50	105.70	106.00	-1.00	▼ -0.93%	1.80	6,778	0.72	91
2025-01-14	112.00	112.00	106.50	107.00	-0.40	▼ -0.37%	5.50	4,680	0.50	84
2025-01-13	109.00	109.00	107.00	107.40	-1.60	▼ -1.47%	2.00	22,137	2.40	118
2025-01-12	111.00	111.00	109.00	109.00	-1.60	▼ -1.45%	2.00	7,006	0.77	90
2025-01-09	111.50	112.00	110.50	110.60	-1.10	▼ -0.98%	1.50	11,161	1.24	67
2025-01-08	110.20	113.00	110.20	111.70	-0.20	▼ -0.18%	2.80	13,874	1.55	111
2025-01-07	111.50	112.30	111.40	111.90	+0.90	▲ +0.81%	0.90	6,460	0.72	79
2025-01-06	111.50	112.70	110.00	111.00	+0.60	▲ +0.54%	2.70	9,174	1.02	100
2025-01-05	109.50	111.00	109.50	110.40	+0.10	▲ +0.09%	1.50	2,780	0.31	48
2025-01-02	115.00	116.50	109.40	110.30	0.00	■ 0.00%	7.10	6,977	0.77	96
2025-01-01	112.30	112.30	110.20	110.30	0.00	■ 0.00%	2.10	4,935	0.55	62
2024-12-30	110.00	112.10	109.00	110.30	+0.90	▲ +0.82%	3.10	24,269	2.68	184
2024-12-29	113.00	113.00	108.80	109.40	+0.80	▲ +0.74%	4.20	3,657	0.40	56
2024-12-26	110.40	112.00	107.00	108.60	-0.70	▼ -0.64%	5.00	2,471	0.27	57
2024-12-24	111.10	111.60	108.00	109.30	-1.80	▼ -1.62%	3.60	13,296	1.47	135
2024-12-23	114.90	114.90	110.60	111.10	-2.50	▼ -2.20%	4.30	14,538	1.63	94
2024-12-22	117.00	117.00	112.00	113.60	-3.00	▼ -2.57%	5.00	10,034	1.15	179
2024-12-19	117.00	121.50	111.50	116.60	+6.10	▲ +5.52%	10.00	59,302	6.92	523
2024-12-18	110.00	113.50	110.00	110.50	+1.30	▲ +1.19%	3.50	16,614	1.85	166
2024-12-17	109.00	111.90	107.80	109.20	+1.40	▲ +1.30%	4.10	8,902	0.98	218
2024-12-15	110.70	110.70	107.00	107.80	-0.30	▼ -0.28%	3.70	10,445	1.14	125
2024-12-12	106.00	108.60	106.00	108.10	+0.40	▲ +0.37%	2.60	5,008	0.54	59
2024-12-11	111.10	111.10	107.10	107.70	-3.40	▼ -3.06%	4.00	12,545	1.37	105
2024-12-10	112.60	112.60	110.70	111.10	+1.50	▲ +1.37%	1.90	10,637	1.19	169
2024-12-09	110.00	111.90	108.60	109.60	+1.30	▲ +1.20%	3.30	10,133	1.11	128
2024-12-08	111.00	111.00	106.10	108.30	+1.00	▲ +0.93%	4.90	17,300	1.89	177
2024-12-05	108.40	109.00	106.70	107.30	-1.10	▼ -1.01%	2.30	13,433	1.44	193
2024-12-04	111.00	113.90	106.00	108.40	-3.20	▼ -2.87%	7.90	16,835	1.84	148
2024-12-03	107.00	114.80	107.00	111.60	+6.00	▲ +5.68%	7.80	23,601	2.62	219
2024-12-02	117.00	122.70	104.50	105.60	-10.50	▼ -9.04%	18.20	142,089	15.54	808
2024-12-01	109.30	121.00	109.20	116.10	+5.90	▲ +5.35%	11.80	62,175	7.19	376
2024-11-28	113.90	117.70	109.30	110.20	-3.40	▼ -2.99%	8.40	41,030	4.57	256
2024-11-27	118.80	119.00	113.00	113.60	-1.50	▼ -1.30%	6.00	28,218	3.23	200
2024-11-26	120.00	124.80	113.60	115.10	-4.80	▼ -4.00%	11.20	50,142	5.78	403
2024-11-25	121.00	130.90	111.00	119.90	-0.90	▼ -0.75%	19.90	54,010	6.69	456
2024-11-24	112.00	120.80	108.60	120.80	+10.90	▲ +9.92%	12.20	68,554	8.18	563
2024-11-21	104.00	110.80	104.00	109.90	+5.00	▲ +4.77%	6.80	19,918	2.16	200
2024-11-19	111.10	112.90	104.00	104.90	-7.60	▼ -6.76%	8.90	24,553	2.62	256
2024-11-18	117.90	117.90	110.70	112.50	-5.20	▼ -4.42%	7.20	26,298	3.00	275
2024-11-17	114.60	123.50	114.60	117.70	+3.20	▲ +2.79%	8.90	27,725	3.31	193
2024-11-14	116.00	116.00	105.50	114.50	+4.30	▲ +3.90%	10.50	27,536	3.12	281
2024-11-13	116.40	116.40	109.00	110.20	+4.30	▲ +4.06%	7.40	147,984	17.00	658
2024-11-12	105.90	105.90	105.90	105.90	+9.60	▲ +9.97%	0.00	16,062	1.70	78
2024-11-11	89.40	97.50	89.40	96.30	+6.10	▲ +6.76%	8.10	29,419	2.79	237
2024-11-10	93.00	93.00	89.00	90.20	0.00	■ 0.00%	4.00	6,131	0.56	76
2024-11-07	93.60	95.90	90.00	90.20	-3.80	▼ -4.04%	5.90	17,755	1.61	166
2024-11-06	94.10	95.90	93.30	94.00	+0.80	▲ +0.86%	2.60	5,794	0.54	87
2024-11-05	98.90	99.00	93.00	93.20	-1.40	▼ -1.48%	6.00	29,481	2.78	302
2024-11-04	102.80	102.80	93.30	94.60	-5.20	▼ -5.21%	9.50	21,967	2.09	130
2024-11-03	104.00	104.00	98.00	99.80	+1.60	▲ +1.63%	6.00	7,742	0.78	113
2024-10-31	102.30	107.00	97.50	98.20	-4.30	▼ -4.20%	9.50	12,339	1.24	135
2024-10-30	103.00	107.20	101.00	102.50	+2.90	▲ +2.91%	6.20	4,328	0.44	62
2024-10-29	95.00	99.80	93.90	99.60	+8.80	▲ +9.69%	5.90	5,366	0.53	75
2024-10-28	109.90	109.90	83.00	90.80	0.00	■ 0.00%	26.90	4,202	0.39	69
2024-10-27	95.00	95.20	90.70	90.80	-9.90	▼ -9.83%	4.50	17,827	1.62	120
2024-10-24	99.00	103.00	98.60	100.70	-1.50	▼ -1.47%	4.40	4,013	0.40	63
2024-10-23	111.90	111.90	100.50	102.20	-5.80	▼ -5.37%	11.40	2,028	0.21	36
2024-10-22	108.50	112.90	107.50	108.00	-0.50	▼ -0.46%	5.40	4,885	0.53	61
2024-10-21	108.60	112.70	108.00	108.50	0.00	■ 0.00%	4.70	2,279	0.25	47
2024-10-20	110.20	112.90	108.00	108.50	-4.90	▼ -4.32%	4.90	6,897	0.75	71
2024-10-17	118.90	118.90	109.00	113.40	+2.40	▲ +2.16%	9.90	4,141	0.46	82
2024-10-16	121.00	121.00	110.00	111.00	-3.30	▼ -2.89%	11.00	14,068	1.58	116
2024-10-15	125.10	125.10	112.90	114.30	-10.30	▼ -8.27%	12.20	24,179	2.78	217
2024-10-14	134.00	138.80	124.00	124.60	-7.30	▼ -5.53%	14.80	16,314	2.05	112
2024-10-09	123.30	133.90	123.30	131.90	+5.50	▲ +4.35%	10.60	1,259	0.17	31
2024-10-08	128.50	137.50	125.00	126.40	0.00	■ 0.00%	12.50	3,110	0.40	57
2024-10-07	130.00	131.00	125.20	126.40	-4.40	▼ -3.36%	5.80	4,675	0.60	41
2024-10-06	132.00	137.30	126.80	130.80	+5.90	▲ +4.72%	10.50	9,725	1.32	121
2024-10-03	115.00	124.90	115.00	124.90	+11.30	▲ +9.95%	9.90	14,122	1.72	97
2024-10-02	117.60	120.00	112.00	113.60	-3.50	▼ -2.99%	8.00	4,992	0.58	91
2024-10-01	118.40	121.70	115.00	117.10	+2.00	▲ +1.74%	6.70	13,586	1.62	231
2024-09-30	121.00	125.20	115.00	115.10	+1.20	▲ +1.05%	10.20	5,515	0.64	61
2024-09-29	115.00	121.90	113.30	113.90	-0.80	▼ -0.70%	8.60	5,600	0.64	68
2024-09-26	107.40	118.00	107.40	114.70	-4.60	▼ -3.86%	10.60	8,871	1.00	88
2024-09-25	128.00	133.00	117.10	119.30	-10.80	▼ -8.30%	15.90	32,473	3.97	264
2024-09-24	134.00	135.40	129.40	130.10	-3.60	▼ -2.69%	6.00	13,649	1.79	146
2024-09-23	133.00	139.00	131.10	133.70	-2.80	▼ -2.05%	7.90	9,588	1.30	171
2024-09-22	140.60	144.00	135.70	136.50	-4.60	▼ -3.26%	8.30	10,365	1.43	109
2024-09-19	143.90	143.90	139.00	141.10	+1.00	▲ +0.71%	4.90	16,007	2.24	52
2024-09-18	146.00	146.00	138.30	140.10	-2.10	▼ -1.48%	7.70	6,595	0.92	93
2024-09-17	147.00	147.00	141.50	142.20	-2.90	▼ -2.00%	5.50	15,150	2.18	109
2024-09-15	145.80	153.00	144.00	145.10	-2.40	▼ -1.63%	9.00	13,733	2.01	137
2024-09-12	147.00	150.00	145.00	147.50	-0.60	▼ -0.41%	5.00	18,877	2.80	179
2024-09-11	153.00	156.80	145.20	148.10	-3.70	▼ -2.44%	11.60	19,384	2.91	186
2024-09-10	159.80	162.40	151.00	151.80	-8.00	▼ -5.01%	11.40	32,593	5.04	289
2024-09-09	142.80	161.90	142.80	159.80	+10.50	▲ +7.03%	19.10	86,226	13.66	464
2024-09-08	153.40	163.40	145.20	149.30	-2.10	▼ -1.39%	18.20	52,826	8.25	344
2024-09-05	150.00	154.50	149.00	151.40	+1.40	▲ +0.93%	5.50	44,911	6.80	416
2024-09-04	140.20	152.80	140.20	150.00	+9.00	▲ +6.38%	12.60	66,896	10.00	346
2024-09-03	143.00	143.90	140.50	141.00	-4.00	▼ -2.76%	3.40	2,980	0.42	32
2024-09-02	147.00	147.50	140.00	145.00	-0.70	▼ -0.48%	7.50	30,691	4.46	264
2024-09-01	138.00	146.00	135.00	145.70	+7.70	▲ +5.58%	11.00	47,718	6.85	277
2024-08-29	138.90	138.90	129.10	138.00	+5.80	▲ +4.39%	9.80	9,450	1.30	81
2024-08-28	125.00	134.90	122.80	132.20	+6.30	▲ +5.00%	12.10	16,656	2.18	174
2024-08-27	131.80	134.90	125.20	125.90	-3.00	▼ -2.33%	9.70	13,911	1.78	116
2024-08-25	132.90	132.90	128.20	128.90	+1.60	▲ +1.26%	4.70	546	0.07	7
2024-08-22	139.20	139.20	125.50	127.30	-1.30	▼ -1.01%	13.70	12,728	1.62	118
2024-08-21	129.90	132.00	128.50	128.60	-3.10	▼ -2.35%	3.50	11,296	1.46	102
2024-08-20	129.60	134.60	129.60	131.70	-0.70	▼ -0.53%	5.00	8,263	1.09	74
2024-08-19	147.00	147.00	132.40	132.40	-4.00	▼ -2.93%	14.60	46,788	6.21	147
2024-08-18	135.80	141.40	135.80	136.40	-1.40	▼ -1.02%	5.60	7,284	1.00	63
2024-08-15	140.00	140.00	137.50	137.80	-2.20	▼ -1.57%	2.50	8,172	1.13	96
2024-08-14	140.00	142.00	135.80	140.00	+0.10	▲ +0.07%	6.20	31,386	4.36	158
2024-08-13	144.00	145.00	139.90	139.90	-4.30	▼ -2.98%	5.10	85,433	11.98	299
2024-08-12	147.60	150.70	143.20	144.20	-	-	7.50	88,573	13.05	470