CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 331.09 -1.32% 3.64% 31.33 421.80 226,184 337.00 342.00 330.00 9.08 90.92
2026-05-18 335.53 -2.99% 4.04% 47.32 240.38 213,158 341.30 346.99 333.50 15.05 84.95
2026-05-15 345.87 -0.38% 1.02% 54.62 430.68 54,216 348.00 348.00 344.50 39.14 60.86
2026-05-14 347.18 -0.42% 0.98% 48.41 261.06 75,083 348.75 349.90 346.50 20.00 80.00
2026-05-13 348.64 -0.38% 1.38% 44.19 433.30 49,652 349.96 351.80 347.00 34.17 65.83
2026-05-12 349.96 -2.35% 3.15% 40.91 263.98 188,925 357.99 360.00 349.00 8.73 91.27
2026-05-11 358.37 -1.72% 1.54% 35.78 435.94 225,618 358.90 363.00 357.50 15.82 84.18
2026-05-08 364.64 -1.20% 1.41% 36.40 280.80 146,255 365.26 367.10 362.00 51.77 48.23
2026-05-07 369.07 0.64% 1.65% 34.80 448.48 190,769 369.00 370.00 364.00 84.50 15.50
2026-05-06 366.72 4.26% 5.35% 37.33 289.66 405,337 355.02 374.00 355.02 61.64 38.36
2026-05-05 351.74 3.78% 5.97% 23.59 443.78 274,496 338.00 355.00 335.00 83.70 16.30
2026-05-04 338.94 -0.54% 5.34% 24.03 259.70 405,096 341.03 355.00 337.00 10.78 89.22
2026-04-30 340.77 -2.40% 3.38% 25.73 418.18 233,231 346.90 346.90 335.55 45.99 54.01
2026-04-29 349.16 -2.08% 4.85% 36.54 263.36 171,447 357.00 361.90 345.15 23.94 76.06
2026-04-28 356.56 -1.87% 1.66% 51.34 434.96 197,067 360.00 361.00 355.10 24.75 75.25
2026-04-27 363.35 -4.96% 3.07% 47.50 278.16 560,899 363.00 367.99 357.02 57.70 42.30
2026-04-23 382.32 -1.25% 2.36% 62.00 448.54 438,969 384.99 384.99 376.11 69.93 30.07
2026-04-22 387.15 -2.09% 1.94% 68.49 316.10 425,594 390.10 393.00 385.51 21.90 78.10
2026-04-21 395.40 1.50% 3.20% 83.32 458.20 716,107 387.11 399.50 387.11 66.91 33.09
2026-04-20 389.55 -1.00% 4.76% 82.40 332.60 381,213 385.00 393.90 376.00 75.70 24.30
2026-04-17 393.49 3.49% 4.19% 85.32 446.50 351,226 384.00 397.00 381.02 78.03 21.97
2026-04-16 380.23 0.31% 1.58% 81.63 340.48 168,160 381.51 384.99 378.99 20.67 79.33
2026-04-15 379.05 2.32% 2.66% 79.70 419.98 412,698 378.40 386.00 376.00 30.50 69.50
2026-04-14 370.45 4.59% 4.02% 80.59 338.12 328,487 360.02 374.50 360.02 72.03 27.97
2026-04-13 354.20 -3.78% 2.57% 79.07 402.78 272,044 353.00 358.98 350.00 46.77 53.23
2026-04-10 368.11 1.47% 2.89% 78.24 305.62 328,439 360.60 371.01 360.60 72.14 27.86
2026-04-09 362.78 1.76% 12.09% 68.34 430.60 863,051 360.00 375.50 335.00 68.59 31.41
2026-04-08 356.51 10.00% 4.54% 61.97 294.96 602,864 356.51 356.51 341.02 100.00 0.00
2026-04-07 324.10 0.08% 2.89% 49.41 418.06 273,972 322.00 327.00 317.80 68.48 31.52
2026-04-06 323.83 -0.14% 3.63% 54.73 230.14 232,575 324.00 327.99 316.50 63.79 36.21
2026-04-03 324.30 -0.44% 4.60% 51.79 417.52 218,962 315.00 329.48 315.00 64.23 35.77
2026-04-02 325.74 -0.55% 4.69% 59.41 231.08 319,039 319.00 327.90 313.20 85.31 14.69
2026-04-01 327.53 4.00% 4.71% 58.13 420.40 1,573,525 320.51 332.98 318.00 63.62 36.38
2026-03-31 314.93 3.16% 3.52% 47.39 234.66 1,134,253 309.80 316.77 306.00 82.92 17.08
2026-03-30 305.27 -4.63% 7.59% 38.90 395.20 736,904 322.24 322.24 299.51 25.34 74.66
2026-03-27 320.08 -2.99% 4.72% 48.34 215.34 738,792 330.00 333.00 318.00 13.87 86.13
2026-03-26 329.93 -1.60% 3.51% 59.24 424.82 1,801,174 330.01 339.00 327.50 21.13 78.87 120.00|24.04.2026
2026-03-25 335.29 3.20% 3.03% 76.35 235.04 135,574 327.10 337.00 327.10 82.73 17.27
2026-03-24 324.88 2.55% 5.62% 49.62 435.54 320,752 334.80 334.80 317.00 44.27 55.73
2026-03-19 316.79 -1.46% 4.85% 38.97 214.22 290,950 319.00 324.00 309.00 51.93 48.07
2026-03-18 321.49 4.10% 8.72% 44.68 419.36 131,424 310.00 329.75 303.30 68.77 31.23
2026-03-17 308.82 -1.20% 4.43% 36.44 223.62 77,472 306.00 318.00 304.50 32.00 68.00
2026-03-16 312.58 -2.14% 6.48% 38.66 394.02 247,002 320.00 323.00 303.33 47.03 52.97
2026-03-13 319.43 -1.12% 3.77% 29.67 231.14 266,194 326.00 330.00 318.00 11.92 88.08
2026-03-12 323.06 0.24% 3.46% 29.26 407.72 82,369 324.90 329.00 318.00 46.00 54.00
2026-03-11 322.28 1.05% 2.50% 27.93 238.40 351,977 328.00 328.00 320.00 28.50 71.50
2026-03-10 318.92 8.81% 3.33% 24.67 406.16 141,669 320.00 322.40 312.00 66.54 33.46
2026-03-09 293.09 -10.00% 11.02% 9.79 231.68 175,830 294.00 325.40 293.09 0.00 100.00
2026-03-06 325.66 -4.48% 4.47% 12.45 354.50 182,259 333.11 338.70 324.20 10.07 89.93
2026-03-05 340.92 2.25% 3.04% 25.01 296.82 79,451 333.42 342.60 332.50 83.37 16.63
2026-03-04 333.42 -0.97% 4.48% 14.04 385.02 92,194 336.72 344.90 330.10 22.43 77.57
2026-03-03 336.70 0.40% 11.02% 24.76 281.82 285,966 330.00 350.00 315.26 61.72 38.28
2026-03-02 335.36 -10.00% 6.75% 22.56 391.58 318,884 337.00 358.00 335.36 0.00 100.00
2026-02-27 372.62 -1.44% 2.18% 28.26 279.14 105,968 378.06 378.06 369.99 32.59 67.41
2026-02-26 378.06 -1.12% 3.75% 29.29 466.10 264,491 384.19 385.95 372.00 43.44 56.56
2026-02-25 382.36 -1.99% 5.09% 29.77 290.02 87,529 391.00 398.00 378.71 18.92 81.08
2026-02-24 390.11 0.68% 5.06% 31.86 474.70 94,537 394.00 394.00 375.01 79.52 20.48
2026-02-23 387.46 -1.91% 8.48% 29.83 305.52 77,796 395.50 407.00 375.20 38.55 61.45
2026-02-20 395.00 2.70% 4.17% 37.09 469.40 96,014 381.10 397.00 381.10 87.42 12.58
2026-02-19 384.62 -5.50% 7.11% 23.23 320.60 187,066 407.00 407.00 380.00 17.11 82.89
2026-02-18 407.00 3.43% 3.80% 31.40 448.64 136,013 399.45 410.00 395.00 80.00 20.00
2026-02-17 393.51 -1.59% 4.20% 28.37 365.36 421,717 400.00 406.39 390.00 21.42 78.58
2026-02-16 399.86 -3.28% 8.01% 30.88 421.66 414,851 413.42 418.00 387.00 41.48 58.52
2026-02-13 413.42 -0.52% 1.95% 42.00 378.06 178,430 415.57 419.00 411.00 30.25 69.75
2026-02-12 415.57 -0.68% 2.69% 44.14 448.78 90,816 418.49 422.85 411.77 34.30 65.70
2026-02-11 418.41 -0.45% 1.08% 47.17 382.36 54,365 422.00 422.00 417.50 20.22 79.78
2026-02-10 420.30 0.06% 2.40% 41.98 454.46 167,748 421.20 426.00 416.02 42.89 57.11
2026-02-09 420.06 1.18% 1.97% 35.93 386.14 555,875 417.98 423.67 415.50 55.81 44.19
2026-02-06 415.18 -2.88% 3.80% 32.63 453.98 278,022 428.10 428.10 412.43 17.55 82.45
2026-02-04 427.50 -0.36% 1.16% 39.44 376.38 90,230 429.04 429.95 425.00 50.51 49.49
2026-02-03 429.04 2.63% 3.35% 35.30 478.62 304,359 418.06 432.08 418.06 78.32 21.68
2026-02-02 418.06 -0.41% 1.44% 36.08 379.46 73,316 419.79 420.99 415.00 51.09 48.91
2026-01-30 419.79 0.04% 2.98% 37.97 456.66 246,751 419.00 428.40 416.00 30.56 69.44
2026-01-29 419.62 -0.06% 5.48% 52.46 382.92 313,213 419.98 437.90 415.15 19.65 80.35
2026-01-28 419.89 -0.11% 2.10% 50.66 456.32 125,817 420.98 425.00 416.26 41.53 58.47
2026-01-27 420.36 -1.44% 2.23% 44.56 383.46 176,446 426.49 426.49 417.20 34.01 65.99
2026-01-26 426.52 -1.41% 2.35% 45.54 457.26 192,384 432.00 433.98 424.00 25.25 74.75
2026-01-23 432.61 0.63% 3.08% 39.19 395.78 139,487 435.00 435.00 422.00 81.62 18.38
2026-01-22 429.92 -1.15% 2.22% 34.67 469.44 236,334 435.03 437.49 428.00 20.23 79.77
2026-01-21 434.91 -1.28% 3.34% 44.99 390.40 331,423 441.60 448.00 433.50 9.72 90.28
2026-01-20 440.57 2.67% 3.00% 61.16 479.42 698,754 431.00 443.95 431.00 73.90 26.10
2026-01-19 429.11 0.03% 2.73% 55.21 401.72 179,688 430.00 436.70 425.11 34.51 65.49
2026-01-16 428.96 2.83% 2.86% 60.91 456.50 344,597 423.00 432.00 420.00 74.67 25.33
2026-01-15 417.17 -0.49% 1.68% 60.19 401.42 214,477 420.00 423.00 416.00 16.71 83.29
2026-01-14 419.21 -1.76% 3.36% 65.95 432.92 474,141 427.00 430.00 416.02 22.82 77.18
2026-01-13 426.73 -1.14% 2.69% 72.63 405.50 376,815 434.91 435.00 423.61 27.39 72.61
2026-01-12 431.63 -3.44% 3.91% 76.86 447.96 304,251 446.90 446.90 430.10 9.11 90.89
2026-01-09 447.01 -0.80% 3.67% 93.73 415.30 610,684 449.99 459.27 443.00 24.65 75.35
2026-01-08 450.61 1.94% 3.70% 99.05 478.72 1,448,570 445.03 455.25 439.02 71.41 28.59
2026-01-07 442.03 4.91% 5.81% 97.91 422.50 1,213,931 423.10 444.40 420.00 90.29 9.71
2026-01-06 421.36 0.01% 2.88% 92.75 461.56 394,968 421.00 424.00 412.12 77.78 22.22
2026-01-05 421.33 2.69% 2.41% 93.02 381.16 766,898 415.00 425.00 415.00 63.30 36.70
2026-01-02 410.30 2.56% 2.97% 90.67 461.50 878,082 403.00 412.90 401.00 78.15 21.85
2026-01-01 400.05 2.63% 3.59% 86.74 359.10 978,145 390.00 402.98 389.00 79.04 20.96
2025-12-31 389.78 0.65% 1.49% 62.19 441.00 114,674 386.99 391.00 385.26 78.75 21.25
2025-12-30 387.25 -0.03% 1.20% 40.04 338.56 154,767 385.35 389.98 385.35 41.04 58.96
2025-12-29 387.35 -0.14% 1.22% 40.09 435.94 84,788 387.85 390.00 385.30 43.62 56.38
2025-12-26 387.89 0.87% 1.82% 41.61 338.76 140,170 383.00 389.97 383.00 70.16 29.84
2025-12-24 384.53 -0.16% 1.04% 28.45 437.02 341,919 387.52 387.52 383.55 24.69 75.31
2025-12-23 385.13 -0.44% 2.60% 26.10 332.04 585,007 387.00 395.00 385.00 1.30 98.70
2025-12-22 386.82 0.42% 1.04% 35.87 438.22 351,988 385.32 388.00 384.01 70.43 29.57
2025-12-19 385.20 0.11% 0.39% 20.45 335.42 51,452 385.03 386.00 384.50 46.67 53.33
2025-12-18 384.77 0.25% 0.99% 23.92 434.98 114,345 383.81 386.90 383.11 43.80 56.20
2025-12-17 383.81 -0.64% 1.83% 17.23 334.56 240,133 389.20 389.49 382.50 18.74 81.26
2025-12-16 386.29 -1.06% 1.95% 19.00 433.06 165,339 391.63 392.50 385.00 17.20 82.80
2025-12-15 390.42 -0.02% 1.15% 19.24 339.52 110,172 391.00 393.00 388.53 42.28 57.72
2025-12-12 390.50 0.01% 1.22% 19.29 441.32 104,159 392.95 394.24 389.50 21.10 78.90
2025-12-11 390.47 0.14% 1.00% 53.63 339.68 52,069 389.00 392.89 389.00 37.79 62.21
2025-12-10 389.94 -0.44% 1.28% 57.09 441.26 171,228 391.67 393.98 389.00 18.88 81.12
2025-12-09 391.67 0.29% 1.28% 60.74 338.62 102,321 392.00 394.99 390.01 33.33 66.67
2025-12-08 390.53 -0.91% 2.32% 58.43 444.72 159,056 394.14 399.00 389.94 6.51 93.49
2025-12-05 394.13 0.28% 1.79% 59.38 336.34 69,064 397.00 398.00 391.00 44.72 55.28
2025-12-04 393.01 -0.39% 1.15% 51.55 451.92 42,639 395.03 397.00 392.50 11.33 88.67
2025-12-03 394.54 -0.24% 1.12% 59.87 334.10 32,421 395.53 397.32 392.90 37.11 62.89
2025-12-02 395.49 -0.99% 1.64% 63.13 454.98 79,195 399.44 401.48 395.00 7.56 92.44
2025-12-01 399.44 -0.01% 2.51% 68.26 336.00 216,295 404.99 407.97 398.00 14.44 85.56
2025-11-28 399.48 2.79% 4.65% 59.87 462.88 316,141 390.00 404.99 387.00 69.37 30.63
2025-11-27 388.62 0.67% 1.77% 35.38 336.08 75,472 387.00 391.83 385.02 52.86 47.14
2025-11-26 386.04 -0.02% 1.81% 23.97 441.16 101,391 388.90 388.90 382.00 58.55 41.45
2025-11-25 386.12 -0.05% 2.36% 23.18 330.92 236,729 389.00 390.00 381.00 56.89 43.11
2025-11-24 386.33 -0.82% 3.45% 16.29 441.32 68,275 377.00 390.00 377.00 71.77 28.23
2025-11-21 389.53 -0.68% 1.27% 32.46 331.34 110,285 394.00 394.00 389.06 9.51 90.49
2025-11-20 392.20 0.80% 1.78% 55.50 447.72 144,786 390.00 395.00 388.09 59.48 40.52
2025-11-19 389.08 0.21% 1.03% 47.21 336.68 57,624 389.99 391.98 388.00 27.13 72.87
2025-11-18 388.26 -0.48% 1.80% 38.94 441.48 133,925 393.95 393.95 387.00 18.13 81.87
2025-11-17 390.14 -0.92% 2.81% 36.66 335.04 111,563 398.90 398.90 388.00 19.63 80.37
2025-11-14 393.75 -0.07% 1.28% 43.12 445.24 95,209 394.01 397.00 392.00 35.00 65.00
2025-11-13 394.01 -0.15% 1.27% 50.05 342.26 64,401 395.51 398.00 393.00 20.20 79.80
2025-11-12 394.60 -0.16% 1.40% 47.27 445.76 26,709 395.00 398.50 393.00 29.09 70.91
2025-11-11 395.24 -1.84% 2.37% 47.98 343.44 95,991 402.30 402.30 393.00 24.09 75.91
2025-11-10 402.63 1.07% 2.95% 53.88 447.04 265,155 398.24 410.00 398.24 37.33 62.67
2025-11-07 398.38 2.50% 3.17% 49.49 358.22 227,011 389.00 399.40 387.13 91.69 8.31
2025-11-06 388.65 -0.56% 2.02% 16.66 438.54 78,051 391.00 393.79 386.00 34.02 65.98
2025-11-05 390.83 -1.36% 1.80% 16.96 338.76 97,473 395.00 397.02 390.00 11.82 88.18
2025-11-04 396.20 -1.03% 2.03% 19.37 442.90 62,272 403.00 403.00 395.00 15.00 85.00
2025-11-03 400.31 0.40% 1.26% 17.15 349.50 75,054 400.00 403.00 398.00 46.20 53.80
2025-10-31 398.72 1.21% 0.60% 13.36 451.12 86,499 400.00 400.00 397.60 46.67 53.33
2025-10-30 393.97 -0.75% 3.09% 20.57 346.32 97,708 398.00 400.00 388.02 49.67 50.33
2025-10-29 396.95 0.00% 2.30% 20.96 441.62 204,535 394.00 400.00 391.01 66.07 33.93
2025-10-28 396.95 -0.69% 2.16% 36.92 352.28 142,610 402.50 402.50 394.00 34.71 65.29
2025-10-27 399.70 0.24% 4.13% 29.17 441.62 377,502 399.00 402.99 387.01 79.41 20.59
2025-10-24 398.73 -4.59% 5.78% 28.20 357.78 588,417 418.94 421.00 398.00 3.17 96.83
2025-10-23 417.92 -0.33% 2.42% 36.33 439.68 184,347 423.00 423.00 413.00 49.20 50.80
2025-10-22 419.30 0.00% 2.15% 33.31 396.16 71,241 427.00 427.00 418.00 14.44 85.56
2025-10-21 419.31 -2.10% 2.26% 34.45 442.44 129,981 426.00 427.49 418.04 13.44 86.56
2025-10-17 428.32 -0.42% 1.53% 36.88 396.18 103,061 430.00 430.00 423.50 74.15 25.85
2025-10-16 430.11 2.05% 5.00% 34.69 460.46 234,459 422.01 441.00 420.00 48.14 51.86
2025-10-15 421.47 -0.50% 1.90% 23.72 399.76 128,231 425.00 427.99 420.00 18.40 81.60
2025-10-14 423.58 2.82% 2.14% 28.87 443.18 358,758 429.00 429.00 420.01 39.71 60.29
2025-10-13 411.98 -4.19% 4.87% 8.45 403.98 268,442 425.01 429.96 410.00 9.92 90.08
2025-10-10 429.99 -0.01% 3.27% 15.27 419.98 260,421 432.01 439.00 425.10 35.18 64.82
2025-10-09 430.02 -0.72% 2.80% 19.05 440.00 70,791 434.00 439.99 428.00 16.85 83.15
2025-10-08 433.15 -1.46% 1.75% 30.69 420.04 181,988 439.58 439.58 432.00 15.17 84.83
2025-10-07 439.58 0.24% 2.30% 31.80 446.26 206,965 438.53 444.99 435.00 45.85 54.15
2025-10-06 438.53 -1.11% 8.27% 33.34 432.90 239,214 411.00 445.00 411.00 80.97 19.03
2025-10-03 443.46 -1.21% 2.07% 72.63 444.16 169,018 447.01 449.60 440.50 32.53 67.47
2025-10-02 448.90 -0.13% 1.77% 79.94 442.76 130,729 454.90 454.90 447.00 24.05 75.95
2025-10-01 449.49 0.67% 1.79% 81.98 455.04 225,893 449.99 455.00 447.00 31.12 68.88
2025-09-30 446.49 -1.18% 1.23% 80.36 443.94 183,500 447.30 451.00 445.51 17.85 82.15
2025-09-29 451.80 0.14% 2.02% 88.91 449.04 314,688 455.00 455.00 446.01 64.40 35.60
2025-09-26 451.19 0.32% 2.12% 85.90 454.56 341,103 450.00 455.00 445.55 59.68 40.32
2025-09-25 449.77 0.89% 2.94% 86.77 447.82 403,220 446.00 455.00 442.00 59.77 40.23
2025-09-24 445.80 -1.17% 1.69% 86.67 451.72 292,405 452.00 452.00 444.50 17.33 82.67
2025-09-23 451.08 0.40% 3.12% 93.40 439.88 2,297,508 453.00 459.94 446.01 36.40 63.60
2025-09-22 449.30 8.01% 8.33% 93.17 462.28 2,668,922 420.00 455.00 420.00 83.71 16.29
2025-09-19 415.97 0.10% 0.72% 72.08 436.32 124,332 416.00 417.00 414.02 65.44 34.56
2025-09-18 415.54 0.88% 1.26% 51.45 395.62 200,914 413.00 416.00 410.81 91.14 8.86
2025-09-17 411.91 -0.11% 1.55% 43.38 435.46 167,030 416.00 417.00 410.65 19.84 80.16
2025-09-16 412.36 0.19% 1.90% 59.55 388.36 117,021 410.01 417.80 410.01 30.17 69.83
2025-09-15 411.58 -0.41% 2.20% 56.58 436.36 82,352 418.00 418.00 409.00 28.67 71.33
2025-09-12 413.29 1.19% 3.20% 56.68 386.80 707,575 410.00 421.50 408.42 37.23 62.77
2025-09-11 408.42 0.88% 4.22% 58.80 439.78 693,466 405.00 420.00 403.00 31.88 68.12
2025-09-10 404.87 -0.31% 1.22% 61.07 377.06 402,246 405.90 407.90 403.00 38.16 61.84
2025-09-09 406.13 0.02% 1.86% 50.69 432.68 423,376 406.00 407.44 400.00 82.39 17.61
2025-09-08 406.04 -0.43% 1.73% 36.86 379.58 358,408 407.79 409.97 403.00 43.62 56.38
2025-09-05 407.79 -1.69% 2.34% 35.55 432.50 160,260 414.00 414.48 405.00 29.43 70.57
2025-09-04 414.81 0.01% 2.15% 39.55 383.08 392,922 416.00 417.80 409.00 66.02 33.98
2025-09-03 414.76 1.95% 2.33% 36.51 446.54 575,001 409.00 417.50 408.00 71.16 28.84
2025-09-02 406.82 -0.23% 1.19% 25.37 382.98 226,181 408.00 409.80 405.00 37.92 62.08
2025-09-01 407.74 -0.41% 1.23% 24.93 430.66 236,023 410.00 410.00 405.00 54.80 45.20
2025-08-29 409.40 1.58% 1.81% 38.36 384.82 572,188 407.79 412.00 404.69 64.43 35.57
2025-08-28 403.03 1.34% 2.79% 29.49 433.98 675,528 395.00 405.00 394.00 82.09 17.91
2025-08-27 397.70 -1.95% 3.38% 19.03 372.08 517,244 405.00 410.00 396.60 8.21 91.79
2025-08-26 405.59 -3.45% 7.99% 21.65 423.32 2,411,687 420.09 432.00 400.02 17.42 82.58 50.00|09.09.2025
2025-08-25 420.08 -0.88% 2.88% 41.37 387.86 401,048 424.00 427.98 416.00 34.06 65.94
2025-08-22 423.80 -0.33% 3.32% 39.58 452.30 676,321 425.21 436.00 422.00 12.86 87.14
2025-08-21 425.21 -0.95% 2.39% 56.42 395.30 502,478 432.00 432.10 422.00 31.78 68.22
2025-08-20 429.28 -0.06% 2.21% 63.29 455.12 669,570 432.00 437.45 428.00 13.54 86.46
2025-08-19 429.54 -0.40% 1.99% 58.76 403.44 484,889 430.05 436.50 428.00 18.12 81.88
2025-08-18 431.27 2.18% 4.40% 65.52 455.64 1,122,071 424.90 440.55 422.00 49.97 50.03
2025-08-15 422.08 -0.27% 1.91% 47.94 406.90 301,068 424.90 427.00 419.00 38.50 61.50
2025-08-13 423.23 -1.03% 2.99% 43.50 437.26 848,325 428.00 430.00 417.50 45.84 54.16
2025-08-12 427.62 -0.47% 2.76% 55.65 409.20 246,682 430.00 437.90 426.13 12.66 87.34
2025-08-11 429.65 0.95% 3.23% 64.75 446.04 208,301 420.00 433.58 420.00 71.06 28.94
2025-08-08 425.60 -1.20% 2.83% 71.29 413.26 323,116 435.00 436.00 424.00 13.33 86.67
2025-08-07 430.77 2.64% 4.68% 77.61 437.94 703,480 421.00 439.70 420.05 54.55 45.45
2025-08-06 419.67 0.25% 1.93% 72.32 423.60 307,450 418.62 423.00 415.00 58.38 41.62
2025-08-05 418.62 -0.79% 1.95% 72.40 415.74 357,302 423.00 426.01 417.85 9.44 90.56
2025-08-04 421.97 1.24% 2.51% 68.06 421.50 363,480 424.97 428.00 417.50 42.57 57.43
2025-08-01 416.79 -1.68% 3.48% 68.25 422.44 227,614 425.00 429.45 415.00 12.39 87.61
2025-07-31 423.92 -1.33% 3.32% 71.72 411.14 421,560 434.00 436.00 422.00 13.71 86.29
2025-07-30 429.62 1.89% 5.42% 79.78 436.70 1,693,619 423.50 444.89 422.01 33.26 66.74
2025-07-29 421.66 2.40% 2.88% 78.07 422.54 1,741,425 417.00 429.00 417.00 38.83 61.17
2025-07-28 411.79 4.53% 8.13% 73.12 420.78 1,503,922 394.90 422.80 391.00 65.38 34.62
2025-07-25 393.94 0.78% 1.30% 49.69 402.80 151,788 390.88 395.95 390.88 60.35 39.65
2025-07-24 390.88 -0.26% 1.73% 41.73 385.08 233,038 394.80 397.00 390.24 9.47 90.53
2025-07-23 391.91 0.31% 1.28% 41.13 396.68 201,502 392.00 395.00 390.00 38.20 61.80
2025-07-22 390.68 -1.84% 3.28% 33.80 387.14 485,765 396.99 402.80 390.00 5.31 94.69
2025-07-21 398.01 1.42% 2.56% 35.43 394.22 372,333 392.65 400.00 390.02 80.06 19.94
2025-07-18 392.43 -0.98% 2.78% 40.80 401.80 206,151 398.94 399.80 389.00 31.76 68.24
2025-07-17 396.33 0.72% 1.91% 56.75 383.06 263,415 394.06 401.00 393.50 37.73 62.27
2025-07-16 393.50 0.83% 1.88% 53.46 409.60 559,490 390.00 395.40 388.11 73.94 26.06
2025-07-15 390.27 -0.04% 2.82% 51.78 377.40 540,126 388.51 398.93 388.00 20.77 79.23
2025-07-14 390.43 -0.94% 1.41% 49.61 403.14 171,405 394.00 395.50 390.00 7.82 92.18
2025-07-11 394.14 -0.46% 1.86% 55.49 377.72 93,284 397.00 399.50 392.20 26.58 73.42
2025-07-10 395.98 -0.37% 1.52% 69.77 410.56 92,558 398.99 401.00 395.00 16.33 83.67
2025-07-09 397.46 -1.09% 2.03% 78.10 381.40 212,252 400.50 403.00 395.00 30.75 69.25
2025-07-08 401.84 -1.41% 1.50% 79.00 413.52 353,904 407.00 407.00 401.00 14.00 86.00
2025-07-07 407.58 2.15% 2.98% 92.72 390.16 1,064,235 400.00 411.00 399.10 71.26 28.74
2025-07-04 399.02 2.07% 3.09% 70.64 425.00 802,541 394.99 400.00 388.00 91.83 8.17
2025-07-03 390.93 0.00% 1.74% 65.32 373.04 233,326 391.00 393.00 386.27 69.24 30.76
2025-07-02 390.93 0.50% 2.84% 59.01 408.82 508,839 390.01 399.00 388.00 26.64 73.36
2025-07-01 388.99 -0.44% 1.37% 54.18 373.04 175,931 391.00 393.00 387.70 24.34 75.66
2025-06-30 390.72 0.08% 3.09% 54.41 404.94 241,241 394.00 400.00 388.00 22.67 77.33
2025-06-27 390.40 3.13% 4.57% 53.17 376.50 397,292 380.00 392.15 375.01 89.79 10.21
2025-06-26 378.55 3.13% 3.97% 42.33 404.30 406,928 368.85 380.00 365.50 90.00 10.00
2025-06-25 367.06 -1.01% 2.19% 31.34 352.80 166,292 374.00 374.00 366.00 13.25 86.75
2025-06-24 370.82 8.08% 5.31% 39.23 381.32 429,503 364.88 377.00 358.00 67.47 32.53
2025-06-23 343.11 -5.52% 8.89% 28.37 360.32 306,127 358.00 362.98 333.34 32.96 67.04
2025-06-20 363.14 -0.76% 2.96% 37.83 325.90 237,703 367.03 372.00 361.31 17.12 82.88
2025-06-19 365.92 -2.33% 4.80% 39.57 400.38 188,240 375.03 380.00 362.58 19.17 80.83
2025-06-18 374.65 -1.68% 1.87% 52.17 331.46 127,355 380.00 380.00 373.01 23.46 76.54
2025-06-17 381.07 -0.35% 2.60% 52.10 417.84 160,091 387.94 387.94 378.10 30.18 69.82
2025-06-16 382.39 -0.50% 1.94% 51.79 344.30 147,442 385.00 388.00 380.60 24.19 75.81
2025-06-13 384.32 -2.15% 2.35% 48.82 420.48 230,485 384.01 389.95 381.00 37.09 62.91
2025-06-12 392.75 -1.83% 3.57% 51.45 348.16 403,073 400.10 404.98 391.01 12.46 87.54
2025-06-11 400.06 2.32% 3.42% 60.05 437.34 668,374 409.70 409.70 396.17 28.75 71.25
2025-06-10 391.00 3.58% 3.67% 57.99 362.78 643,322 380.00 392.92 379.00 86.21 13.79
2025-06-05 377.50 -0.04% 2.58% 43.46 419.22 315,711 380.00 385.00 375.30 22.68 77.32
2025-06-04 377.65 -0.04% 2.76% 53.63 335.78 646,914 379.90 386.90 376.50 11.06 88.94
2025-06-03 377.81 1.47% 2.99% 51.34 419.52 887,825 373.32 379.00 368.00 89.18 10.82
2025-06-02 372.32 -1.71% 2.95% 41.49 336.10 305,114 379.49 382.97 372.00 2.92 97.08
2025-05-30 378.81 -0.43% 2.12% 58.85 408.54 162,241 380.00 385.00 377.00 22.62 77.38
2025-05-29 380.45 -1.36% 2.10% 63.61 349.08 361,141 386.03 388.00 380.01 5.51 94.49
2025-05-27 385.68 -1.40% 2.48% 61.72 411.82 316,147 390.00 394.40 384.84 8.79 91.21
2025-05-26 391.17 0.19% 4.19% 79.46 359.54 197,722 390.42 398.00 382.00 57.31 42.69
2025-05-23 390.42 1.75% 3.79% 87.17 422.80 297,573 383.00 397.00 382.50 54.62 45.38
2025-05-22 383.71 0.47% 4.82% 87.72 358.04 715,019 382.50 399.89 381.50 12.02 87.98
2025-05-21 381.93 1.94% 2.24% 63.33 409.38 309,789 375.60 384.00 375.60 75.36 24.64
2025-05-20 374.67 -0.53% 1.49% 53.76 354.48 109,051 378.00 378.00 372.44 40.11 59.89
2025-05-19 376.66 -0.64% 2.41% 52.87 394.86 239,013 381.00 382.00 373.00 40.67 59.33