CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 399.28 0.00% 7.40% 63.15 23.00 13 371.50 399.00 371.50 100.00 0.00
2026-04-09 399.28 9.02% 10.11% 63.15 775.56 7,998 365.89 402.89 365.89 90.25 9.75
2026-04-08 366.26 0.00% 9.50% 47.61 23.00 5,058 388.00 397.48 363.00 9.45 90.55
2026-04-07 366.26 4.13% 12.80% 47.61 709.52 251 379.00 386.90 343.01 52.99 47.01
2026-04-06 351.73 0.00% 5.77% 35.68 23.00 51 351.72 366.00 346.02 29.41 70.59
2026-04-03 351.73 -5.41% 22.22% 25.36 680.46 387 356.56 409.04 334.67 23.00 77.00
2026-04-02 371.85 0.00% 5.65% 32.69 23.00 64 371.90 390.90 370.00 9.38 90.63
2026-04-01 371.85 -5.32% 10.05% 32.69 720.70 130 370.57 389.00 353.48 51.54 48.46
2026-03-31 392.76 0.00% 1.84% 57.05 23.00 61 392.76 400.00 392.76 0.00 100.00
2026-03-30 392.76 6.15% 10.19% 55.75 762.52 186 399.98 399.98 363.00 80.65 19.35
2026-03-26 370.00 0.00% 9.41% 29.98 23.00 59 360.00 393.89 360.00 28.81 71.19
2026-03-25 370.00 0.00% 11.80% 29.98 717.00 17 405.88 405.88 363.03 17.65 82.35
2026-03-24 370.00 0.00% 2.35% 29.98 23.00 22 370.00 370.00 361.51 100.00 0.00
2026-03-17 370.00 0.00% 0.00% 21.93 717.00 59 370.00 370.00 370.00 0.00 100.00
2026-03-16 370.00 -6.56% 8.08% 21.93 23.00 15,634 399.89 399.89 370.00 0.00 100.00
2026-03-13 395.96 0.00% 6.45% 53.72 717.00 8 370.10 393.98 370.10 100.00 0.00
2026-03-11 395.96 0.00% 0.53% 53.72 74.92 9 395.95 395.95 393.86 100.00 0.00
2026-03-10 395.96 3.05% 12.17% 53.72 717.00 10,030 396.00 396.00 353.03 99.91 0.09
2026-03-09 384.24 -0.37% 10.85% 29.42 74.92 5,004 384.78 384.78 347.13 98.56 1.44
2026-03-06 385.65 0.00% 0.00% 23.96 693.56 5,000 0.00 0.00 0.00 100.00 0.00
2026-03-05 385.65 0.00% 6.05% 56.85 77.74 44 372.02 384.99 363.01 100.00 0.00
2026-03-04 385.65 0.00% 6.53% 66.03 693.56 6 385.65 385.65 362.00 100.00 0.00
2026-03-03 385.65 -3.59% 9.43% 39.72 77.74 62 360.03 393.98 360.02 75.81 24.19
2026-03-02 400.00 0.00% 10.22% 49.99 693.56 7 399.00 399.00 362.00 100.00 0.00
2026-02-27 400.00 1.67% 2.56% 49.99 106.44 10,023 399.98 400.00 390.00 100.00 0.00
2026-02-26 393.43 0.00% 0.00% 32.90 693.56 6 397.98 397.98 397.98 0.00 100.00
2026-02-24 393.43 0.00% 10.38% 47.95 93.30 8 358.01 392.98 356.01 100.00 0.00
2026-02-23 393.43 0.00% 2.63% 45.15 693.56 9 390.00 390.00 380.00 100.00 0.00
2026-02-20 393.43 -1.63% 7.81% 48.16 93.30 107 399.99 399.99 371.01 77.57 22.43
2026-02-19 399.93 5.51% 11.57% 49.98 693.56 194 370.00 400.00 358.53 100.00 0.00
2026-02-18 379.03 3.57% 7.85% 44.25 106.30 453 375.00 385.00 356.99 78.59 21.41
2026-02-17 365.98 -10.00% 13.39% 43.67 651.76 16,168 414.96 414.96 365.97 0.02 99.98
2026-02-16 406.63 1.65% 8.42% 59.53 80.20 15,190 381.51 412.00 380.00 83.22 16.78
2026-02-13 400.01 0.00% 3.60% 46.30 733.06 122 400.06 408.40 394.20 40.98 59.02
2026-02-12 400.01 -8.17% 8.26% 48.92 66.96 10,490 425.00 425.00 392.58 22.92 77.08
2026-02-11 435.60 8.92% 10.58% 63.60 733.06 1,110 399.01 438.99 397.00 91.89 8.11
2026-02-09 399.94 -2.41% 4.30% 40.22 138.14 286 409.81 411.98 395.01 29.02 70.98
2026-02-06 409.81 2.45% 2.50% 42.49 661.74 79 410.00 410.00 400.00 97.47 2.53
2026-02-04 400.00 0.00% 2.56% 43.27 157.88 181 390.02 400.00 390.01 100.00 0.00
2026-02-03 400.00 0.81% 1.01% 32.74 642.12 181 396.79 400.00 396.00 100.00 0.00
2026-02-02 396.79 2.98% 6.40% 28.72 157.88 420 385.33 409.98 385.33 46.43 53.57
2026-01-30 385.32 0.02% 12.07% 19.30 635.70 1,068 399.00 417.00 372.10 29.40 70.60
2026-01-29 385.23 -5.96% 7.50% 37.52 134.94 738 391.10 399.00 371.15 50.54 49.46
2026-01-28 409.63 1.66% 3.75% 47.10 635.52 111 415.00 415.00 400.00 63.96 36.04
2026-01-27 402.96 -0.99% 6.41% 34.57 183.74 551 406.98 415.00 390.00 51.91 48.09
2026-01-26 406.98 -1.96% 9.37% 35.20 622.18 590 410.00 422.00 385.85 58.47 41.53
2026-01-23 415.13 -1.36% 7.22% 34.18 191.78 154 424.50 429.98 401.01 48.70 51.30
2026-01-22 420.86 2.64% 10.36% 42.18 638.48 664 424.90 424.90 385.00 89.91 10.09
2026-01-21 410.04 -5.52% 13.15% 32.35 203.24 3,043 441.98 441.98 390.60 37.82 62.18
2026-01-20 434.00 -1.33% 4.51% 44.16 616.84 111 440.00 440.00 421.00 68.47 31.53
2026-01-19 439.83 -0.32% 6.94% 50.37 251.16 538 415.00 443.80 415.00 86.25 13.75
2026-01-16 441.25 6.43% 11.34% 46.43 628.50 14,906 415.00 450.00 404.15 80.91 19.09
2026-01-15 414.59 -0.11% 5.68% 28.40 254.00 198 412.00 428.00 405.01 41.92 58.08
2026-01-14 415.06 -4.90% 10.00% 29.04 575.18 1,294 436.43 440.00 400.00 37.64 62.36
2026-01-13 436.43 -0.47% 10.74% 32.20 254.94 1,411 440.00 449.69 406.06 69.60 30.40
2026-01-12 438.51 -2.52% 4.48% 42.51 617.92 925 451.98 455.00 435.50 15.46 84.54
2026-01-09 449.83 2.50% 10.84% 43.19 259.10 229 448.90 450.00 406.00 99.56 0.44
2026-01-08 438.84 -2.72% 11.77% 28.59 640.56 4,298 453.80 453.80 406.02 68.68 31.32
2026-01-07 451.13 1.27% 3.44% 33.46 237.12 616 436.50 451.50 436.50 97.56 2.44
2026-01-06 445.46 1.45% 2.46% 24.82 665.14 2,537 439.09 449.89 439.09 58.97 41.03
2026-01-05 439.10 -2.18% 10.46% 17.80 225.78 12,685 469.85 474.99 430.00 20.23 79.77
2026-01-02 448.89 -0.16% 7.15% 38.01 652.42 245 469.00 479.98 447.96 2.86 97.14
2026-01-01 449.60 0.12% 10.81% 32.57 245.36 3,488 448.00 491.98 444.00 11.67 88.33
2025-12-31 449.06 -2.90% 13.48% 26.33 653.84 3,216 498.00 505.00 445.00 6.78 93.22
2025-12-30 462.48 2.57% 4.21% 37.89 244.28 2,529 451.00 470.00 451.00 60.42 39.58 60.00|21.01.2026
2025-12-29 450.90 -2.17% 8.68% 37.16 680.68 10,554 470.00 488.00 449.01 4.85 95.15
2025-12-26 460.91 -2.97% 9.26% 41.51 221.12 4,128 445.01 470.90 431.00 74.95 25.05
2025-12-24 475.00 0.00% 1.48% 48.94 700.70 94 482.01 482.01 475.00 0.00 100.00
2025-12-23 475.00 -1.65% 8.00% 44.00 249.30 170 499.00 499.00 462.03 35.29 64.71
2025-12-22 482.96 0.00% 0.00% 53.63 700.70 12 482.96 482.96 482.96 0.00 100.00
2025-12-19 482.96 3.47% 4.08% 66.85 265.22 97 465.04 484.00 465.04 94.85 5.15
2025-12-18 466.76 -2.74% 4.13% 54.22 700.70 132 479.00 479.00 460.00 35.61 64.39
2025-12-17 479.90 -3.83% 1.48% 60.71 232.82 74 480.00 480.02 473.00 98.65 1.35
2025-12-16 499.00 2.35% 0.00% 73.49 726.98 114 499.00 499.00 499.00 0.00 100.00
2025-12-15 487.56 2.18% 16.64% 55.74 271.02 1,485 487.00 524.89 450.00 50.17 49.83
2025-12-12 477.17 0.10% 4.82% 50.55 704.10 2,026 477.00 499.99 477.00 0.74 99.26
2025-12-11 476.67 0.00% 0.00% 50.27 250.24 1 0.00 0.00 0.00 100.00 0.00
2025-12-10 476.67 -1.82% 2.51% 62.33 703.10 1,244 485.00 485.00 473.11 29.90 70.10
2025-12-09 485.51 1.89% 8.98% 70.53 250.24 1,406 524.17 524.17 481.00 10.46 89.54
2025-12-08 476.52 8.01% 7.61% 68.11 720.78 1,519 451.01 485.31 451.00 74.39 25.61
2025-12-05 441.19 -3.33% 20.97% 48.85 232.26 542 472.98 502.03 415.00 30.07 69.93
2025-12-04 456.39 0.00% 13.16% 53.53 650.12 50 455.00 473.00 418.01 70.00 30.00
2025-12-03 456.39 0.00% 1.42% 35.06 262.66 58 456.39 456.39 450.00 100.00 0.00
2025-12-02 456.39 -4.16% 3.27% 53.41 650.12 128 460.01 469.90 455.00 9.38 90.63
2025-12-01 476.19 0.00% 4.63% 59.34 262.66 27 476.19 476.19 455.10 100.00 0.00
2025-11-28 476.19 0.00% 4.21% 62.62 689.72 33 481.98 495.00 475.00 6.06 93.94
2025-11-27 476.19 6.30% 21.37% 62.62 262.66 1,349 460.89 492.76 406.00 80.87 19.13
2025-11-26 447.96 2.56% 5.69% 49.26 689.72 230 447.99 463.98 439.00 35.65 64.35
2025-11-25 436.76 0.00% 4.41% 45.82 206.20 41 448.00 448.97 430.00 36.59 63.41
2025-11-24 436.76 -1.42% 7.12% 45.82 667.32 4,608 445.05 465.94 434.99 5.73 94.27
2025-11-21 443.05 -1.80% 10.92% 48.17 206.20 3,724 482.50 482.50 435.00 16.94 83.06
2025-11-20 451.19 -7.92% 16.00% 51.59 679.90 3,249 489.98 518.50 447.00 5.85 94.15
2025-11-19 489.98 9.93% 5.60% 78.00 222.48 3,762 464.00 490.00 464.00 99.92 0.08
2025-11-18 445.70 -0.92% 8.76% 47.06 757.48 34,351 449.85 483.99 445.00 1.80 98.20
2025-11-17 449.84 2.83% 3.64% 37.23 133.92 202 454.98 454.98 439.00 67.82 32.18
2025-11-14 437.47 0.00% 0.00% 58.82 765.76 2,501 0.00 0.00 0.00 100.00 0.00
2025-11-13 437.47 -2.78% 2.98% 45.21 109.18 4,107 436.01 449.00 436.00 11.30 88.70
2025-11-12 450.00 0.55% 0.00% 53.73 765.76 5,000 450.00 450.00 450.00 0.00 100.00
2025-11-11 447.55 0.00% 2.03% 39.00 134.24 6,783 450.02 450.02 441.08 72.37 27.63
2025-11-10 447.55 0.00% 0.00% 39.00 760.86 21 441.01 441.01 441.01 100.00 0.00
2025-11-07 447.55 0.00% 0.16% 43.20 134.24 10 464.25 465.00 464.25 0.00 100.00
2025-11-06 447.55 0.00% 5.67% 43.20 760.86 2,502 440.02 464.95 440.02 30.22 69.78
2025-11-05 447.55 0.00% 6.88% 43.12 134.24 37 438.11 458.00 428.52 64.86 35.14
2025-11-04 447.55 -2.71% 4.08% 43.12 760.86 140 444.00 459.00 441.00 36.43 63.57
2025-11-03 460.01 7.79% 11.77% 59.52 134.24 1,671 420.01 469.45 420.01 80.91 19.09
2025-10-31 426.77 -4.11% 13.75% 43.74 785.78 60,275 462.98 462.98 407.00 35.32 64.68
2025-10-30 445.04 0.00% 7.42% 59.01 67.76 13 431.00 462.99 431.00 46.15 53.85
2025-10-29 445.04 -4.56% 3.37% 74.29 822.32 600 459.00 460.00 445.00 0.33 99.67
2025-10-28 466.31 0.00% 3.82% 60.19 67.76 27 466.32 466.32 449.17 100.00 0.00
2025-10-27 466.31 1.37% 7.70% 60.19 864.86 171 449.01 474.98 441.01 74.27 25.73
2025-10-24 460.00 0.00% 8.11% 41.58 67.76 27 460.00 475.99 440.30 55.56 44.44
2025-10-23 460.00 -0.04% 4.48% 41.58 852.24 6,309 440.80 460.01 440.30 99.95 0.05
2025-10-22 460.18 0.00% 0.00% 41.64 67.76 3 444.00 444.00 444.00 100.00 0.00
2025-10-21 460.18 4.27% 0.01% 41.64 852.60 13 459.98 460.02 459.98 100.00 0.00
2025-10-16 441.33 1.31% 0.91% 25.88 67.76 70 442.99 444.00 440.00 32.86 67.14
2025-10-15 435.61 0.00% 4.84% 31.76 814.90 2,545 426.35 446.99 426.35 44.87 55.13
2025-10-14 435.61 7.69% 4.62% 34.48 56.32 5,211 434.99 439.40 420.00 80.46 19.54
2025-10-13 404.50 -9.17% 15.37% 21.33 814.90 278 445.32 464.95 403.00 2.52 97.48
2025-10-10 445.32 0.00% 0.85% 30.67 -5.90 62 468.95 468.96 465.00 0.00 100.00
2025-10-09 445.32 -7.71% 8.22% 29.97 896.54 2,322 470.33 470.33 434.60 30.02 69.98
2025-10-08 482.54 0.00% 8.23% 38.84 -5.90 2,020 482.54 500.00 462.00 54.06 45.94
2025-10-07 482.54 0.00% 0.17% 41.16 970.98 25 499.75 499.75 498.90 0.00 100.00
2025-10-06 482.54 0.00% 0.02% 39.65 -5.90 2,523 482.54 482.63 482.54 0.00 100.00
2025-10-03 482.54 -5.38% 9.67% 39.65 970.98 475 510.00 510.00 465.02 38.95 61.05
2025-10-02 510.00 3.66% 22.22% 60.57 -5.90 2,438 442.81 541.20 442.81 68.29 31.71
2025-10-01 492.00 1.32% 2.88% 39.71 1,025.90 4,909 489.99 500.00 486.01 42.82 57.18
2025-09-30 485.58 0.87% 3.08% 24.79 -41.90 152 499.96 499.96 485.00 3.95 96.05
2025-09-29 481.39 0.00% 5.06% 6.40 1,013.06 27 474.00 498.00 474.00 29.63 70.37
2025-09-26 481.39 -0.45% 3.76% 35.18 -50.28 85 496.99 497.00 479.00 12.94 87.06
2025-09-25 483.56 -3.09% 4.75% 36.39 1,013.06 69 495.00 500.00 477.31 27.54 72.46
2025-09-24 498.98 0.58% 2.80% 48.95 -45.94 5,192 496.08 509.99 496.08 20.84 79.16
2025-09-23 496.08 -0.59% 0.81% 45.71 1,043.90 94 495.01 499.00 495.01 26.60 73.40
2025-09-22 499.00 0.00% 0.20% 50.18 -51.74 2,005 499.03 500.00 499.00 0.00 100.00
2025-09-19 499.00 0.00% 2.20% 49.21 1,049.74 4,211 500.00 510.00 499.00 0.00 100.00
2025-09-18 499.00 0.00% 5.03% 49.97 -51.74 2,028 495.00 519.90 495.00 16.07 83.93
2025-09-17 499.00 -0.20% 0.00% 65.32 1,049.74 1,000 499.01 499.01 499.00 0.00 100.00
2025-09-16 500.00 -4.01% 4.53% 56.60 -51.74 1,943 520.89 520.89 498.31 7.46 92.54
2025-09-15 520.89 4.02% 10.24% 71.64 1,051.74 13,491 500.00 549.00 498.00 44.88 55.12
2025-09-12 500.78 0.00% 0.00% 65.35 -9.96 12 514.99 514.99 514.98 0.00 100.00
2025-09-11 500.78 0.16% 6.32% 75.74 1,011.52 257 519.90 519.90 489.00 38.13 61.87
2025-09-10 500.00 0.00% 5.20% 62.03 -9.96 18,344 475.84 500.60 475.84 97.57 2.43
2025-09-09 500.00 0.23% 8.14% 74.98 1,009.96 3,635 530.00 530.00 490.10 24.81 75.19
2025-09-08 498.84 -0.17% 0.40% 79.52 -9.96 234 500.00 500.00 498.00 41.88 58.12
2025-09-05 499.71 0.14% 7.14% 74.39 1,007.64 259 499.03 525.00 490.00 27.80 72.20
2025-09-04 499.03 4.20% 4.17% 66.28 -8.22 186 480.00 500.00 480.00 95.16 4.84
2025-09-03 478.90 -2.27% 14.66% 62.20 1,006.28 3,026 470.10 539.00 470.10 12.76 87.24
2025-09-02 490.00 -1.01% 0.20% 62.48 -48.48 35,055 489.00 490.00 489.00 100.00 0.00
2025-09-01 495.00 1.90% 7.42% 63.71 1,028.48 1,911 486.00 505.00 470.13 71.32 28.68
2025-08-29 485.75 4.52% 22.22% 66.07 -38.48 15,269 447.30 511.24 418.28 72.58 27.42
2025-08-28 464.76 -3.12% 10.27% 62.63 1,009.98 3,438 479.75 510.00 462.51 4.74 95.26
2025-08-27 479.75 9.99% 11.32% 67.41 -80.46 30,655 431.01 479.78 431.01 99.94 0.06
2025-08-26 436.16 7.25% 6.54% 55.18 1,039.96 21,722 419.90 447.35 419.90 59.23 40.77
2025-08-25 406.68 -2.78% 5.05% 42.92 -167.64 544 418.33 420.20 400.00 33.09 66.91
2025-08-22 418.33 -4.57% 13.55% 44.63 981.00 1,005 427.01 448.00 394.54 44.48 55.52
2025-08-21 438.38 0.00% 1.95% 65.98 -144.34 11 438.38 438.38 430.01 100.00 0.00
2025-08-20 438.38 -2.31% 3.00% 58.58 1,021.10 598 431.07 443.98 431.06 56.69 43.31
2025-08-19 448.73 -0.40% 10.49% 59.28 -144.34 26,137 450.63 495.00 448.00 1.55 98.45
2025-08-18 450.54 4.78% 5.94% 62.13 1,041.80 11,773 429.50 455.00 429.49 82.52 17.48
2025-08-15 430.00 1.18% 3.47% 60.21 -140.72 1,014 444.90 444.90 430.00 0.00 100.00
2025-08-13 425.00 -0.89% 5.45% 47.15 1,000.72 457 445.00 445.00 422.00 13.13 86.87
2025-08-12 428.81 0.86% 1.71% 46.26 -150.72 4,989 422.80 430.00 422.79 83.50 16.50
2025-08-11 425.15 1.59% 2.48% 41.85 1,008.34 10,657 418.51 428.90 418.51 63.91 36.09
2025-08-08 418.50 -1.98% 2.12% 40.69 -158.04 96 426.88 426.88 418.00 5.21 94.79
2025-08-07 426.95 2.77% 1.30% 41.05 995.04 84 430.00 430.00 424.50 44.05 55.95
2025-08-06 415.44 -2.13% 6.75% 40.36 -141.14 693 426.99 426.99 400.00 57.14 42.86
2025-08-05 424.50 -2.17% 6.23% 60.85 972.02 2,142 411.01 426.00 401.00 93.98 6.02
2025-08-04 433.90 0.70% 10.70% 66.93 -123.02 782 445.00 445.00 402.00 74.17 25.83
2025-08-01 430.87 4.02% 10.50% 65.90 990.82 1,254 435.00 442.00 400.00 73.52 26.48
2025-07-31 414.23 -3.67% 7.23% 58.97 -129.08 3,253 401.00 430.00 401.00 45.62 54.38
2025-07-30 430.01 -1.26% 8.26% 74.68 957.54 620 442.80 442.80 409.00 62.10 37.90
2025-07-29 435.51 -1.00% 8.21% 85.18 -97.52 9,832 439.90 443.75 410.10 75.51 24.49
2025-07-28 439.89 1.12% 3.46% 78.23 968.54 651 433.00 448.00 433.00 45.93 54.07
2025-07-25 435.00 -1.73% 10.75% 81.27 -88.76 1,784 443.00 443.00 400.00 81.39 18.61
2025-07-24 442.68 2.43% 3.93% 87.86 958.76 1,732 433.00 449.00 432.01 62.82 37.18
2025-07-23 432.19 7.83% 6.60% 87.13 -73.40 1,650 406.19 433.00 406.19 96.97 3.03
2025-07-22 400.82 0.26% 0.50% 80.20 937.78 17,766 399.00 401.00 399.00 91.00 9.00
2025-07-21 399.77 0.00% 9.69% 79.84 -136.14 40 430.00 430.00 392.02 20.00 80.00
2025-07-18 399.77 0.03% 6.32% 79.84 935.68 1,259 399.65 404.00 380.00 82.37 17.63
2025-07-17 399.65 0.98% 2.27% 81.47 -136.14 1,493 406.00 406.00 397.00 29.47 70.53
2025-07-16 395.78 4.64% 5.59% 74.02 935.44 2,262 387.98 395.99 375.01 98.98 1.02
2025-07-15 378.23 -2.98% 5.45% 67.69 -143.88 2,051 395.00 396.50 376.00 10.87 89.13
2025-07-14 389.85 5.20% 2.90% 87.40 900.34 1,220 379.00 389.99 379.00 98.69 1.31
2025-07-11 370.57 0.09% 4.86% 75.62 -120.64 3,303 378.50 388.00 370.00 3.18 96.82
2025-07-10 370.22 1.39% 15.27% 76.36 861.78 5,813 347.01 400.00 347.01 43.80 56.20
2025-07-09 365.16 -0.01% 1.37% 68.99 -121.34 108 370.00 370.00 365.00 2.78 97.22
2025-07-08 365.21 0.00% 6.54% 69.20 851.66 4 374.00 374.00 351.03 50.00 50.00
2025-07-07 365.21 0.00% 1.08% 50.79 -121.24 4 373.98 373.98 369.99 0.00 100.00
2025-07-04 365.21 1.45% 5.27% 50.79 851.66 20,328 360.00 378.98 360.00 27.45 72.55
2025-07-03 360.00 -1.36% 4.46% 35.55 -121.24 19,869 360.00 373.98 358.00 12.52 87.48
2025-07-02 364.98 1.38% 1.39% 71.69 841.24 36,474 360.00 365.00 360.00 99.60 0.40
2025-07-01 360.00 0.00% 6.52% 77.62 -111.28 46,038 345.12 367.63 345.12 66.10 33.90
2025-06-27 360.00 0.00% 7.65% 47.65 831.28 12 380.00 380.00 353.01 25.00 75.00
2025-06-26 360.00 0.28% 2.86% 50.00 -111.28 5,090 359.95 360.00 350.00 100.00 0.00
2025-06-25 359.00 0.00% 5.88% 48.85 831.28 28 348.50 369.00 348.50 50.00 50.00
2025-06-24 359.00 0.00% 7.56% 61.34 -113.28 15 370.00 370.00 344.00 60.00 40.00
2025-06-23 359.00 -1.61% 1.99% 49.78 831.28 205 352.00 359.00 352.00 100.00 0.00
2025-06-20 364.86 0.00% 3.25% 50.61 -113.28 16 364.49 364.49 353.00 100.00 0.00
2025-06-19 364.86 0.00% 1.40% 49.92 843.00 47 360.00 360.00 355.03 100.00 0.00
2025-06-18 364.86 2.49% 2.64% 49.90 -113.28 708 365.00 365.00 355.61 98.45 1.55
2025-06-17 356.00 3.03% 2.27% 43.17 843.00 663 360.00 360.00 352.00 50.08 49.92
2025-06-16 345.54 -4.55% 4.35% 31.49 -131.00 206 345.02 360.00 345.00 3.40 96.60
2025-06-13 362.00 0.56% 5.50% 46.66 822.08 647 345.01 364.00 345.01 89.49 10.51
2025-06-12 360.00 0.00% 5.28% 42.90 -98.08 539 379.00 379.00 360.00 0.00 100.00
2025-06-11 360.00 4.07% 1.11% 42.95 818.08 22,372 364.00 364.00 359.99 0.25 99.75
2025-06-10 345.91 -3.73% 8.12% 4.92 -98.08 166 373.00 373.00 345.00 3.01 96.99
2025-06-05 359.31 -1.29% 5.48% 13.44 789.90 2,291 360.00 378.99 359.30 0.04 99.96
2025-06-04 364.00 -0.27% 2.24% 34.10 -71.28 1,373 365.00 365.00 357.00 87.47 12.53
2025-06-03 364.97 -0.01% 1.65% 50.00 799.28 8,570 365.00 370.00 364.00 16.16 83.84
2025-06-02 365.00 0.13% 1.66% 50.00 -69.34 12,257 365.00 367.00 361.00 66.66 33.34
2025-05-30 364.54 -0.13% 1.94% 56.85 799.34 1,005 365.00 367.00 360.01 64.78 35.22
2025-05-29 365.00 0.15% 0.15% 88.76 -70.26 4,315 364.45 365.00 364.45 100.00 0.00
2025-05-27 364.45 -0.15% 0.83% 90.57 800.26 1,158 366.00 366.00 363.00 48.36 51.64
2025-05-26 365.00 0.01% 6.03% 20.65 -71.36 18,255 387.00 387.00 365.00 0.00 100.00 70.00|09.06.2025
2025-05-23 364.97 0.00% 1.96% 17.81 801.36 14 365.00 365.00 358.00 100.00 0.00
2025-05-22 364.97 0.00% 0.01% 37.80 -71.42 70 364.97 365.00 364.97 0.00 100.00
2025-05-21 364.97 0.00% 1.96% 42.94 801.36 36 357.01 364.00 357.01 100.00 0.00
2025-05-20 364.97 0.00% 0.00% 30.01 -71.42 10 0.00 0.00 0.00 100.00 0.00
2025-05-19 364.97 -0.01% 2.78% 30.01 801.36 31,139 370.00 370.00 360.00 49.70 50.30
2025-05-16 365.00 0.22% 1.63% 52.38 -71.42 11,122 364.00 369.92 363.98 17.17 82.83
2025-05-15 364.21 0.89% 1.40% 42.61 801.42 3,758 363.00 368.10 363.00 23.74 76.26
2025-05-14 361.00 0.43% 4.22% 37.88 -73.00 2,687 361.68 369.99 355.01 39.97 60.03
2025-05-13 359.46 -5.61% 7.30% 37.07 795.00 758 371.02 382.00 356.00 13.32 86.68
2025-05-12 380.83 -1.08% 5.26% 42.62 -76.08 855 400.00 400.00 380.00 4.09 95.91
2025-05-09 385.00 2.67% 13.19% 44.98 837.74 1,225 340.15 385.00 340.15 100.00 0.00
2025-05-08 375.00 1.00% 3.88% 42.07 -67.74 2,562 361.56 375.00 361.00 100.00 0.00
2025-05-07 371.30 -4.94% 8.08% 39.71 817.74 2,669 352.10 380.00 351.60 69.35 30.65
2025-05-06 390.61 0.00% 0.13% 50.43 -75.14 5 367.50 367.50 367.01 100.00 0.00
2025-05-05 390.61 8.35% 14.61% 50.43 856.36 629 395.99 395.99 345.50 89.35 10.65
2025-05-02 360.51 -5.39% 11.08% 46.73 -75.14 102 360.00 399.88 360.00 0.98 99.02
2025-04-30 381.05 -2.29% 5.11% 38.33 796.16 458 388.99 390.00 371.05 52.84 47.16
2025-04-28 390.00 0.00% 6.66% 43.07 -34.06 11 399.97 399.97 375.01 63.64 36.36
2025-04-25 390.00 -1.52% 1.13% 59.77 814.06 1,104 394.36 394.40 390.00 0.00 100.00
2025-04-24 396.00 0.25% 0.76% 54.94 -34.06 80 399.00 399.00 396.00 0.00 100.00
2025-04-23 395.00 1.28% 0.51% 57.19 826.06 1,160 396.00 397.00 395.00 0.00 100.00
2025-04-22 390.00 0.00% 3.99% 47.81 -36.06 12 385.01 389.99 375.02 100.00 0.00
2025-04-21 390.00 0.00% 0.26% 48.00 816.06 651 390.00 391.02 390.00 0.00 100.00
2025-04-18 390.00 0.00% 0.75% 49.73 -36.06 35 397.06 400.00 397.02 0.00 100.00
2025-04-17 390.00 6.89% 9.59% 48.22 816.06 4,175 365.00 400.00 365.00 71.43 28.57
2025-04-16 364.87 -8.78% 10.81% 40.41 -36.06 4,496 400.00 400.01 361.00 9.92 90.08
2025-04-15 400.00 0.00% 2.54% 58.50 765.80 96 390.11 400.00 390.11 100.00 0.00
2025-04-14 400.01 8.11% 8.21% 60.38 34.20 993 404.69 404.69 374.00 84.79 15.21
2025-04-11 370.01 -3.89% 12.82% 47.45 765.82 1,512 350.10 395.00 350.10 44.31 55.69