CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 293.56 2.02% 3.81% 68.26 -16.34 616,313 289.90 299.50 288.50 46.00 54.00
2026-04-09 287.74 7.33% 10.86% 58.81 603.46 1,353,292 275.00 294.90 266.00 75.22 24.78
2026-04-08 268.09 10.00% 1.94% 57.69 -27.98 349,284 268.09 268.09 263.00 100.00 0.00
2026-04-07 243.72 -1.08% 2.29% 47.19 564.16 305,230 243.00 245.50 240.00 67.64 32.36
2026-04-06 246.39 1.42% 4.60% 48.20 -76.72 367,775 248.00 248.00 237.10 85.23 14.77
2026-04-03 242.93 -3.77% 5.35% 55.51 569.50 108,681 241.11 254.00 241.11 14.12 85.88
2026-04-02 252.45 -2.95% 4.86% 61.39 -83.64 224,826 253.10 259.00 247.00 45.42 54.58
2026-04-01 260.13 6.66% 8.61% 58.51 588.54 433,513 247.01 268.27 247.01 61.71 38.29
2026-03-31 243.88 1.33% 3.73% 46.72 -68.28 237,059 241.01 250.00 241.01 31.92 68.08
2026-03-30 240.67 -4.52% 4.83% 44.16 556.04 105,809 250.50 251.60 240.00 5.78 94.22
2026-03-27 252.06 -1.01% 2.66% 47.61 -74.70 101,656 250.05 254.60 248.00 61.52 38.48
2026-03-26 254.64 -4.87% 7.07% 61.00 578.82 569,072 261.00 265.00 247.50 40.80 59.20
2026-03-25 267.68 6.63% 7.57% 53.91 -69.54 441,265 252.00 269.99 251.00 87.84 12.16
2026-03-24 251.04 0.94% 6.05% 47.80 604.90 344,681 256.00 259.99 245.15 39.69 60.31
2026-03-19 248.71 -0.32% 6.05% 45.29 -102.82 365,351 250.50 250.50 236.20 87.48 12.52
2026-03-18 249.52 7.65% 8.06% 44.05 600.24 190,706 231.79 250.48 231.79 94.86 5.14
2026-03-17 231.79 0.13% 5.69% 32.09 -101.20 156,431 237.80 237.80 225.00 53.05 46.95
2026-03-16 231.50 -5.01% 5.40% 23.57 564.78 93,501 243.49 243.49 231.01 3.93 96.07
2026-03-13 243.71 -2.33% 4.17% 25.19 -101.78 48,700 249.49 250.00 240.00 37.10 62.90
2026-03-12 249.52 -0.37% 6.51% 35.32 589.20 95,678 249.00 260.00 244.11 34.05 65.95
2026-03-11 250.45 -2.08% 9.11% 32.89 -90.16 365,166 257.00 269.49 247.00 15.34 84.66
2026-03-10 255.77 9.71% 6.83% 35.03 591.06 609,153 244.00 256.44 240.05 95.91 4.09
2026-03-09 233.13 -10.00% 0.16% 16.93 -79.52 396,229 233.50 233.50 233.13 0.00 100.00
2026-03-06 259.03 1.45% 5.12% 26.05 545.78 144,360 257.00 262.80 250.00 70.55 29.45
2026-03-05 255.34 -1.01% 3.50% 19.03 -27.72 155,566 258.00 259.90 251.10 48.18 51.82
2026-03-04 257.94 -1.36% 5.33% 31.98 538.40 59,943 267.00 267.00 253.50 32.89 67.11
2026-03-03 261.49 0.00% 11.91% 33.12 -22.52 532,367 253.00 281.01 251.10 34.74 65.26
2026-03-02 261.50 -10.00% 3.25% 30.63 545.50 318,589 261.50 269.99 261.50 0.00 100.00
2026-02-27 290.55 -1.70% 3.51% 39.24 -22.50 107,804 285.01 295.00 285.01 55.46 44.54
2026-02-26 295.58 4.67% 9.29% 37.18 603.60 850,950 285.00 299.99 274.50 82.70 17.30
2026-02-25 282.38 -3.15% 4.98% 28.97 -12.44 57,082 293.00 295.00 281.00 9.86 90.14
2026-02-24 291.57 0.38% 3.55% 32.15 577.20 300,197 291.00 296.15 286.00 54.88 45.12
2026-02-23 290.48 -4.25% 5.86% 30.68 5.94 133,606 300.00 307.00 290.00 2.82 97.18
2026-02-20 303.38 1.33% 4.68% 32.29 575.02 267,933 300.00 308.80 295.00 60.72 39.28
2026-02-19 299.40 -4.90% 6.20% 34.99 31.74 545,964 315.20 315.20 296.80 14.13 85.87
2026-02-18 314.82 5.73% 5.85% 42.72 567.06 379,441 298.00 315.00 297.60 98.97 1.03 15.00|28.02.2026
2026-02-17 297.75 0.04% 3.04% 19.11 62.58 170,443 295.00 301.90 293.00 53.37 46.63
2026-02-16 297.63 -2.85% 4.71% 29.38 532.92 273,325 307.00 308.90 295.00 18.92 81.08
2026-02-13 306.35 -1.17% 2.97% 30.66 62.34 589,020 310.00 311.99 303.00 37.26 62.74
2026-02-12 309.99 -3.14% 4.34% 31.21 550.36 337,581 320.04 321.89 308.50 11.13 88.87
2026-02-11 320.04 0.69% 2.84% 34.90 69.62 256,050 318.00 326.90 317.86 24.12 75.88
2026-02-10 317.86 -0.27% 3.17% 36.89 570.46 124,937 318.00 320.95 311.10 68.63 31.37
2026-02-09 318.72 -0.37% 2.54% 36.24 65.26 57,318 317.00 322.00 314.01 58.95 41.05
2026-02-06 319.89 -2.77% 4.36% 37.11 572.18 99,486 328.00 330.00 316.20 26.74 73.26
2026-02-04 328.99 2.17% 2.80% 40.04 67.60 74,074 321.01 330.00 321.01 88.77 11.23
2026-02-03 322.01 -0.55% 2.02% 33.47 590.38 39,901 328.00 328.00 321.50 7.85 92.15
2026-02-02 323.80 -1.20% 2.48% 42.41 53.64 122,292 327.97 330.00 322.00 22.50 77.50
2026-01-30 327.74 2.24% 3.13% 53.97 593.96 204,134 321.00 330.00 320.00 77.40 22.60
2026-01-29 320.56 -1.96% 3.41% 41.28 61.52 188,369 326.98 329.00 318.16 22.14 77.86
2026-01-28 326.97 -0.82% 2.16% 45.43 579.60 611,981 329.66 332.01 325.00 28.10 71.90
2026-01-27 329.66 -1.35% 1.49% 44.47 74.34 146,680 331.00 334.00 329.10 11.43 88.57
2026-01-26 334.18 1.11% 4.08% 44.10 584.98 324,973 331.00 344.00 330.52 27.15 72.85
2026-01-23 330.52 -0.52% 1.48% 32.26 83.38 69,305 333.00 334.87 330.00 10.68 89.32
2026-01-22 332.25 -0.01% 2.12% 35.17 577.66 82,736 332.90 337.00 330.01 32.05 67.95
2026-01-21 332.27 -1.65% 2.37% 47.83 86.84 68,403 337.86 339.87 332.00 3.43 96.57
2026-01-20 337.86 0.77% 2.37% 55.63 577.70 133,589 336.00 339.88 332.00 74.37 25.63
2026-01-19 335.27 1.49% 2.11% 53.00 98.02 113,992 331.00 338.00 331.00 61.00 39.00
2026-01-16 330.36 1.93% 2.55% 42.85 572.52 96,351 329.00 335.00 326.66 44.36 55.64
2026-01-15 324.12 -1.16% 2.64% 38.95 88.20 107,511 329.88 331.00 322.50 19.06 80.94
2026-01-14 327.91 -0.77% 2.15% 30.22 560.04 158,763 328.90 333.01 326.01 27.14 72.86
2026-01-13 330.47 -1.05% 3.51% 29.27 95.78 312,135 334.90 338.98 327.50 25.87 74.13
2026-01-12 333.99 -1.43% 2.40% 28.11 565.16 93,331 337.00 341.00 333.00 12.38 87.62
2026-01-09 338.84 -1.96% 3.49% 43.01 102.82 150,201 345.20 349.79 338.00 7.12 92.88
2026-01-08 345.63 0.28% 2.62% 45.31 574.86 233,341 345.00 352.00 343.00 29.22 70.78
2026-01-07 344.66 3.03% 5.30% 46.53 116.40 1,233,235 335.23 353.00 335.23 53.07 46.93
2026-01-06 334.52 0.64% 1.80% 30.84 572.92 1,295,850 333.00 337.00 331.05 58.32 41.68
2026-01-05 332.40 -0.03% 3.03% 25.71 96.12 503,847 338.99 340.00 330.01 23.92 76.08
2026-01-02 332.51 -1.29% 3.00% 38.83 568.68 191,339 338.97 340.00 330.10 24.34 75.66
2026-01-01 336.86 1.00% 3.23% 37.66 96.34 471,767 338.99 344.79 334.00 26.51 73.49
2025-12-31 333.52 -4.60% 7.24% 34.70 577.38 748,987 350.00 351.75 328.01 23.21 76.79
2025-12-30 349.60 -1.23% 2.88% 42.44 89.66 179,542 354.99 356.99 347.00 26.03 73.97
2025-12-29 353.94 -1.63% 3.70% 54.66 609.54 490,258 360.00 364.00 351.00 22.62 77.38
2025-12-26 359.80 3.38% 5.19% 54.22 98.34 317,070 349.00 365.00 347.00 71.11 28.89
2025-12-24 348.05 -0.98% 1.69% 52.22 621.26 64,118 350.20 352.88 347.01 17.72 82.28
2025-12-23 351.49 0.68% 2.19% 57.90 74.84 118,055 347.04 354.65 347.04 58.48 41.52
2025-12-22 349.10 -2.73% 4.02% 58.28 628.14 348,476 361.99 361.99 348.00 7.86 92.14
2025-12-19 358.88 -1.79% 3.51% 69.71 70.06 267,779 365.00 367.00 354.56 34.73 65.27
2025-12-18 365.43 4.13% 5.73% 77.02 647.70 677,084 351.74 369.00 349.00 82.15 17.85
2025-12-17 350.92 -1.93% 3.17% 63.24 83.16 208,430 358.00 358.00 347.01 35.58 64.42
2025-12-16 357.83 -0.26% 1.69% 65.70 618.68 264,726 360.00 361.00 355.00 47.17 52.83
2025-12-15 358.78 -0.28% 2.82% 67.71 96.98 400,279 360.00 364.00 354.01 47.75 52.25
2025-12-12 359.80 3.74% 10.35% 72.43 620.58 360,867 350.00 378.50 343.01 47.31 52.69
2025-12-11 346.84 -1.83% 3.02% 69.85 99.02 88,696 356.00 356.00 345.55 12.34 87.66
2025-12-10 353.32 2.47% 3.34% 82.10 594.66 880,317 345.00 356.00 344.50 76.70 23.30
2025-12-09 344.79 1.53% 2.98% 72.18 111.98 449,309 340.00 346.00 336.00 87.90 12.10
2025-12-08 339.60 0.92% 2.38% 64.52 577.60 335,322 336.60 343.99 336.00 45.06 54.94
2025-12-05 336.52 1.86% 2.36% 61.85 101.60 823,350 331.10 337.90 330.12 82.26 17.74
2025-12-04 330.37 0.32% 1.97% 63.49 571.44 192,854 326.01 332.44 326.01 67.81 32.19
2025-12-03 329.30 -1.83% 3.08% 59.58 89.30 6,264,921 335.55 337.99 327.90 13.88 86.12
2025-12-02 335.44 -1.39% 4.79% 62.55 569.30 101,474 340.75 350.00 334.00 9.00 91.00
2025-12-01 340.16 0.45% 2.40% 60.44 101.58 102,064 340.00 342.00 334.00 77.00 23.00
2025-11-28 338.64 2.13% 3.95% 50.05 578.74 150,683 331.58 341.99 329.00 74.21 25.79
2025-11-27 331.58 2.34% 3.10% 61.40 98.54 344,857 325.00 333.00 323.00 85.80 14.20
2025-11-26 324.00 3.06% 5.25% 59.33 564.62 123,574 314.90 330.48 314.00 60.68 39.32
2025-11-25 314.37 -1.58% 3.67% 46.25 83.38 253,903 319.42 321.89 310.50 33.98 66.02
2025-11-24 319.42 -1.22% 1.93% 49.38 545.36 60,118 322.00 322.00 315.90 57.70 42.30
2025-11-21 323.36 -0.16% 2.82% 52.77 93.48 27,237 323.00 329.00 319.99 37.40 62.60
2025-11-20 323.87 2.71% 3.13% 53.81 553.24 161,139 315.80 325.70 315.80 81.51 18.49
2025-11-19 315.32 -0.92% 3.40% 43.77 94.50 183,803 319.00 322.10 311.51 35.98 64.02
2025-11-18 318.26 -1.06% 2.87% 44.80 536.14 179,238 322.00 323.01 313.99 47.34 52.66
2025-11-17 321.66 -2.02% 3.74% 42.66 100.38 220,998 327.00 333.00 321.00 5.50 94.50
2025-11-14 328.30 -3.03% 6.15% 50.04 542.94 354,722 339.97 342.00 322.20 30.81 69.19
2025-11-13 338.57 8.43% 9.73% 60.65 113.66 717,582 313.00 343.46 313.00 83.95 16.05
2025-11-12 312.24 1.06% 5.58% 30.28 563.48 102,418 308.00 317.79 301.00 66.94 33.06
2025-11-11 308.97 -3.62% 4.73% 23.54 61.00 99,215 321.00 321.00 306.50 17.03 82.97
2025-11-10 320.56 0.05% 2.77% 32.55 556.94 129,091 320.39 327.85 319.00 17.63 82.37
2025-11-07 320.39 0.37% 2.53% 39.26 84.18 101,551 319.50 324.00 316.00 54.87 45.13
2025-11-06 319.22 0.34% 1.74% 33.15 556.60 167,082 319.01 321.00 315.50 67.64 32.36
2025-11-05 318.13 -1.94% 4.12% 32.78 81.84 302,696 321.00 326.00 313.11 38.95 61.05
2025-11-04 324.44 -0.38% 1.79% 35.99 554.42 193,966 329.00 329.79 324.00 7.60 92.40
2025-11-03 325.69 -2.10% 3.38% 32.77 94.46 62,081 333.00 334.95 324.00 15.43 84.57
2025-10-31 332.68 1.35% 3.00% 34.36 556.92 76,772 331.00 339.90 330.00 27.07 72.93
2025-10-30 328.24 1.18% 12.97% 23.04 108.44 267,249 325.00 352.48 312.00 40.12 59.88
2025-10-29 324.42 -1.82% 3.17% 14.51 548.04 321,533 330.01 332.00 321.80 25.69 74.31
2025-10-28 330.42 -0.77% 2.22% 52.36 100.80 87,768 334.00 336.30 329.00 19.45 80.55
2025-10-27 333.00 0.14% 4.05% 43.48 560.04 121,964 332.90 334.00 321.00 92.31 7.69
2025-10-24 332.53 1.21% 3.03% 39.69 105.96 199,716 328.00 337.00 327.10 54.85 45.15
2025-10-23 328.57 -1.40% 2.10% 33.59 559.10 49,799 334.88 334.88 328.00 8.29 91.71
2025-10-22 333.23 0.26% 2.37% 38.47 98.04 27,132 330.00 337.82 330.00 41.31 58.69
2025-10-21 332.37 -0.78% 2.72% 34.01 568.42 294,566 334.99 338.96 330.00 26.45 73.55
2025-10-20 334.99 -1.46% 2.99% 32.44 96.32 179,070 342.97 342.97 333.00 19.96 80.04
2025-10-17 339.94 -1.47% 3.58% 35.18 573.66 243,125 346.00 347.01 335.01 41.08 58.92
2025-10-16 345.02 -1.30% 2.88% 36.39 106.22 171,654 348.00 354.01 344.10 9.28 90.72
2025-10-15 349.56 -0.21% 2.30% 36.43 583.82 148,284 351.00 352.94 345.00 57.43 42.57
2025-10-14 350.31 6.83% 6.25% 41.99 115.30 275,729 333.00 352.75 332.00 88.24 11.76
2025-10-13 327.92 -3.92% 4.43% 19.37 585.32 190,874 339.90 341.00 326.55 9.48 90.52
2025-10-10 341.30 -1.55% 2.62% 36.06 70.52 101,876 345.48 349.00 340.10 13.48 86.52
2025-10-09 346.67 -1.32% 2.67% 41.63 612.08 208,784 350.06 354.24 345.02 17.90 82.10
2025-10-08 351.29 0.74% 3.30% 43.33 81.26 207,846 348.01 359.49 348.01 28.57 71.43
2025-10-07 348.71 -2.01% 4.18% 41.37 621.32 246,188 357.99 360.00 345.54 21.92 78.08
2025-10-06 355.86 -1.70% 1.97% 48.86 76.10 75,247 360.00 362.00 355.00 12.28 87.72
2025-10-03 362.02 0.16% 2.22% 60.66 635.62 1,781,468 361.45 368.00 360.00 25.25 74.75
2025-10-02 361.45 -0.73% 1.77% 63.56 88.42 618,618 363.99 363.99 357.66 59.87 40.13
2025-10-01 364.12 -1.21% 3.80% 71.91 634.48 168,641 373.90 373.90 360.21 28.56 71.44
2025-09-30 368.59 1.71% 6.30% 82.39 93.76 395,340 359.01 379.50 357.00 51.51 48.49
2025-09-29 362.41 0.33% 2.10% 77.13 643.42 295,814 362.25 365.00 357.51 65.42 34.58
2025-09-26 361.21 1.87% 4.35% 56.35 81.40 473,619 356.00 369.99 354.55 43.13 56.87
2025-09-25 354.57 0.20% 1.99% 30.84 641.02 148,129 354.99 359.00 352.00 36.71 63.29
2025-09-24 353.86 -0.82% 1.98% 26.70 68.12 279,127 360.00 360.00 353.00 12.29 87.71
2025-09-23 356.79 0.34% 1.49% 23.85 639.60 104,726 357.00 360.30 355.01 33.65 66.35
2025-09-22 355.59 -0.29% 4.52% 25.39 73.98 774,967 359.00 369.99 354.00 9.94 90.06
2025-09-19 356.63 0.18% 1.56% 35.86 637.20 111,241 356.80 358.50 353.00 66.00 34.00
2025-09-18 356.00 0.80% 1.88% 46.29 76.06 103,700 354.00 360.00 353.35 39.85 60.15
2025-09-17 353.18 0.64% 2.29% 55.03 635.94 463,774 354.89 358.00 350.00 39.75 60.25
2025-09-16 350.95 -0.18% 2.53% 46.85 70.42 132,955 354.00 356.80 348.00 33.52 66.48
2025-09-15 351.60 0.04% 2.91% 56.02 631.48 381,433 351.45 354.00 344.00 76.00 24.00
2025-09-12 351.45 -1.82% 2.56% 63.86 71.72 132,425 357.00 360.00 351.00 5.00 95.00
2025-09-11 357.97 -1.71% 2.81% 70.96 631.18 364,858 364.25 366.00 356.00 19.70 80.30
2025-09-10 364.19 -0.53% 4.57% 73.98 84.76 115,381 366.00 366.00 350.01 88.68 11.32
2025-09-09 366.13 -1.63% 2.88% 72.01 643.62 151,164 374.98 374.98 364.50 15.55 84.45
2025-09-08 372.21 0.49% 5.41% 79.79 88.64 821,443 372.00 390.00 370.00 11.05 88.95
2025-09-05 370.40 1.18% 3.32% 81.63 655.78 1,342,476 370.00 380.24 368.01 19.54 80.46
2025-09-04 366.07 1.98% 4.46% 62.76 85.02 576,004 359.00 375.00 359.00 44.19 55.81
2025-09-03 358.96 3.03% 3.15% 63.53 647.12 246,817 351.00 360.00 349.01 90.54 9.46
2025-09-02 348.39 -1.63% 3.71% 61.79 70.80 103,841 355.00 357.79 345.00 26.50 73.50
2025-09-01 354.17 2.86% 4.08% 71.26 625.98 272,199 343.50 357.00 343.00 79.79 20.21
2025-08-29 344.33 4.00% 7.20% 67.25 82.36 887,492 331.00 353.98 330.20 59.42 40.58
2025-08-28 331.09 0.62% 2.15% 61.39 606.30 46,027 329.98 333.00 326.00 72.71 27.29
2025-08-27 329.06 -1.03% 3.33% 61.40 55.88 113,315 333.20 335.90 325.07 36.84 63.16
2025-08-26 332.47 -1.12% 1.51% 69.57 602.24 43,310 331.00 336.00 331.00 29.40 70.60
2025-08-25 336.22 0.65% 3.33% 73.37 62.70 152,070 339.97 339.97 329.00 65.82 34.18
2025-08-22 334.05 2.52% 3.37% 72.45 609.74 257,861 330.00 337.00 326.00 73.18 26.82
2025-08-21 325.83 -5.40% 7.28% 70.36 58.36 1,768,811 341.21 346.51 323.00 12.04 87.96 40.00|02.10.2025
2025-08-20 344.44 2.65% 3.83% 92.21 593.30 886,421 339.79 352.00 339.00 41.85 58.15
2025-08-19 335.55 2.01% 3.32% 93.21 95.58 1,206,096 331.00 341.99 331.00 41.40 58.60
2025-08-18 328.93 4.08% 4.95% 92.92 575.52 758,311 319.00 332.73 317.05 75.77 24.23
2025-08-15 316.03 -0.18% 3.80% 90.77 82.34 113,947 307.31 319.00 307.31 74.59 25.41
2025-08-13 316.59 0.33% 2.52% 80.91 549.72 616,296 316.00 321.00 313.10 44.18 55.82
2025-08-12 315.55 0.65% 1.35% 77.95 83.46 1,110,615 319.00 319.00 314.75 18.82 81.18
2025-08-11 313.50 3.47% 8.08% 77.74 547.64 525,129 297.00 321.00 297.00 68.75 31.25
2025-08-08 302.98 0.13% 2.00% 72.26 79.36 134,438 303.00 306.00 300.00 49.67 50.33
2025-08-07 302.58 -0.03% 1.93% 65.05 526.60 42,408 304.48 305.00 299.23 58.06 41.94
2025-08-06 302.67 1.10% 1.54% 59.05 78.56 125,254 299.40 304.00 299.40 71.09 28.91
2025-08-05 299.37 -1.06% 2.48% 61.66 526.78 386,825 305.90 305.90 298.50 11.76 88.24
2025-08-04 302.58 5.63% 6.21% 68.51 71.96 1,261,975 290.00 308.00 290.00 69.89 30.11
2025-08-01 286.44 1.53% 3.52% 45.29 533.20 77,684 282.00 287.88 278.10 85.28 14.72
2025-07-31 282.13 0.08% 2.50% 33.91 39.68 76,071 282.91 287.00 280.00 30.43 69.57
2025-07-30 281.91 -1.97% 4.38% 33.28 524.58 1,028,207 287.61 292.00 279.75 17.63 82.37
2025-07-29 287.57 -0.52% 2.09% 35.53 39.24 399,069 289.90 292.99 287.00 9.52 90.48
2025-07-28 289.06 0.56% 2.28% 37.15 535.90 180,413 287.46 294.00 287.46 24.46 75.54
2025-07-25 287.46 0.44% 1.71% 42.41 42.22 80,423 287.00 290.00 285.12 47.95 52.05
2025-07-24 286.21 -1.36% 1.93% 42.98 532.70 37,543 289.00 291.53 286.00 3.80 96.20
2025-07-23 290.17 -1.45% 1.93% 49.23 39.72 23,360 295.00 295.00 289.41 13.60 86.40
2025-07-22 294.45 2.22% 3.48% 56.70 540.62 223,542 288.06 297.00 287.00 74.50 25.50
2025-07-21 288.06 1.26% 1.91% 50.33 48.28 207,707 284.00 288.95 283.53 83.58 16.42
2025-07-18 284.48 -1.92% 3.31% 39.69 527.84 1,072,387 290.51 292.89 283.50 10.44 89.56
2025-07-17 290.05 -1.51% 2.76% 58.62 41.12 690,313 296.00 298.00 290.00 0.62 99.38
2025-07-16 294.51 -0.09% 3.82% 58.37 538.98 54,502 294.00 299.00 288.00 59.18 40.82
2025-07-15 294.79 -1.08% 2.76% 59.44 50.04 371,958 298.50 299.95 291.90 35.90 64.10
2025-07-14 298.01 0.02% 0.68% 59.34 539.54 125,717 300.00 300.00 297.96 2.45 97.55
2025-07-11 297.96 1.62% 3.57% 67.69 56.48 569,871 293.20 303.45 293.00 47.46 52.54
2025-07-10 293.20 0.56% 1.38% 49.54 539.44 38,686 292.00 294.00 290.00 80.00 20.00
2025-07-09 291.57 0.30% 1.73% 46.89 46.96 115,860 291.00 292.98 288.00 71.69 28.31
2025-07-08 290.71 0.16% 3.31% 69.81 536.18 182,322 291.00 293.45 284.06 70.82 29.18
2025-07-07 290.26 0.83% 1.74% 60.32 45.24 97,290 288.00 293.00 288.00 45.20 54.80
2025-07-04 287.88 -0.64% 1.70% 60.55 535.28 14,752 288.00 288.89 284.07 79.05 20.95
2025-07-03 289.74 1.32% 3.89% 62.97 40.48 31,146 283.00 294.00 283.00 61.27 38.73
2025-07-02 285.96 -1.57% 12.82% 59.08 539.00 377,706 291.99 295.00 261.47 73.04 26.96
2025-07-01 290.52 0.08% 1.72% 60.78 32.92 49,889 290.95 291.93 287.00 71.40 28.60
2025-06-30 290.30 -1.11% 11.06% 55.52 548.12 443,252 293.00 296.00 266.52 80.66 19.34
2025-06-27 293.56 2.16% 3.31% 52.20 32.48 284,112 289.00 296.98 287.46 64.08 35.92
2025-06-26 287.36 -2.09% 3.45% 51.62 554.64 238,047 294.00 295.87 286.00 13.78 86.22
2025-06-25 293.49 0.02% 2.20% 64.20 20.08 234,030 295.00 296.49 290.10 53.05 46.95
2025-06-24 293.42 8.69% 5.47% 65.43 566.90 607,041 282.00 295.48 280.15 86.56 13.44
2025-06-23 269.97 -2.86% 3.73% 43.32 19.94 356,560 275.00 275.00 265.11 49.14 50.86
2025-06-20 277.91 0.99% 5.17% 61.53 520.00 57,532 275.25 285.00 271.00 49.36 50.64
2025-06-19 275.18 0.28% 2.46% 61.04 35.82 227,504 272.30 279.00 272.30 42.99 57.01
2025-06-18 274.41 -0.46% 1.38% 57.75 514.54 69,082 276.00 276.00 272.25 57.60 42.40
2025-06-17 275.68 -1.07% 1.80% 60.48 34.28 62,328 278.01 279.43 274.50 23.93 76.07
2025-06-16 278.66 -1.77% 4.76% 64.84 517.08 517,842 283.00 286.00 273.00 43.54 56.46
2025-06-13 283.69 -2.43% 7.14% 72.70 40.24 711,144 285.00 285.00 266.00 93.11 6.89
2025-06-12 290.76 1.91% 4.55% 77.12 527.14 1,493,190 287.00 299.00 286.00 36.62 63.38
2025-06-11 285.32 4.04% 5.42% 67.75 54.38 754,026 278.00 292.00 277.00 55.47 44.53
2025-06-10 274.23 0.92% 2.03% 56.69 516.26 96,188 271.74 275.49 270.02 76.97 23.03
2025-06-05 271.74 -1.87% 3.33% 58.23 32.20 99,714 277.00 279.00 270.00 19.33 80.67
2025-06-04 276.91 4.49% 6.05% 67.40 511.28 597,682 266.00 280.00 264.02 80.66 19.34
2025-06-03 265.01 0.77% 2.17% 46.36 42.54 129,774 263.40 267.00 261.33 64.90 35.10
2025-06-02 262.98 -0.98% 2.69% 36.74 487.48 231,489 266.99 266.99 260.00 42.63 57.37
2025-05-30 265.57 0.76% 2.45% 42.58 38.48 80,829 261.10 267.50 261.10 69.84 30.16
2025-05-29 263.56 0.63% 2.29% 33.64 492.66 152,169 264.00 267.00 261.02 42.48 57.52
2025-05-27 261.90 1.11% 2.32% 26.00 34.46 220,906 260.00 265.00 259.00 48.33 51.67
2025-05-26 259.02 -1.51% 3.52% 54.57 489.34 85,667 265.75 266.88 257.80 13.44 86.56
2025-05-23 262.98 -1.68% 2.46% 65.73 28.70 96,941 264.50 268.45 262.00 15.19 84.81
2025-05-22 267.47 -0.50% 2.81% 59.15 497.26 537,141 269.00 272.45 265.00 33.15 66.85
2025-05-21 268.81 1.51% 2.42% 55.30 37.68 172,010 265.00 270.50 264.10 73.59 26.41
2025-05-20 264.82 0.42% 2.44% 51.13 499.94 307,652 265.00 268.40 262.00 44.06 55.94
2025-05-19 263.70 -1.30% 3.03% 51.12 29.70 182,313 270.00 270.96 263.00 8.79 91.21
2025-05-16 267.16 -1.56% 4.34% 57.34 497.70 414,453 271.50 276.50 265.00 18.78 81.22
2025-05-15 271.40 0.49% 2.59% 53.40 36.62 602,248 274.49 274.49 267.56 55.41 44.59
2025-05-14 270.09 -1.51% 3.68% 52.11 506.18 1,044,409 274.89 279.00 269.09 10.09 89.91
2025-05-13 274.22 -1.74% 2.57% 50.42 34.00 2,045,180 280.01 280.01 273.00 17.40 82.60
2025-05-12 279.07 10.00% 1.48% 54.90 514.44 1,229,935 279.07 279.07 275.00 100.00 0.00
2025-05-09 253.70 4.70% 6.80% 31.06 43.70 63,409 242.55 259.00 242.50 67.88 32.12
2025-05-08 242.32 -4.64% 13.69% 15.93 463.70 714,769 256.50 260.00 228.70 43.51 56.49
2025-05-07 254.11 -2.46% 8.54% 20.24 20.94 169,823 246.00 267.00 246.00 38.62 61.38
2025-05-06 260.53 -0.97% 4.21% 31.45 487.28 197,838 264.01 270.95 260.00 4.84 95.16
2025-05-05 263.09 0.42% 4.52% 35.94 33.78 164,747 262.01 269.50 257.85 44.98 55.02
2025-05-02 261.98 2.55% 5.73% 42.83 492.40 255,597 261.00 275.00 260.10 12.62 87.38
2025-04-30 255.47 -3.81% 5.91% 42.46 31.56 216,748 269.00 269.00 254.00 9.80 90.20
2025-04-29 265.59 -0.34% 3.04% 48.94 479.38 178,229 267.00 270.99 263.00 32.42 67.58
2025-04-28 266.50 -2.55% 6.15% 57.07 51.80 121,670 273.47 276.00 260.00 40.62 59.38
2025-04-25 273.48 1.05% 3.79% 61.73 481.20 172,760 270.65 274.00 263.99 94.81 5.19
2025-04-24 270.65 -3.45% 4.48% 62.03 65.76 326,171 280.00 280.00 268.00 22.08 77.92
2025-04-23 280.32 -2.33% 3.04% 75.78 475.54 108,039 288.00 288.00 279.50 9.65 90.35
2025-04-22 287.00 0.19% 2.47% 89.03 85.10 120,179 287.00 290.00 283.00 57.14 42.86
2025-04-21 286.45 2.12% 4.72% 85.40 488.90 243,840 283.50 288.00 275.02 88.06 11.94
2025-04-18 280.51 0.84% 3.56% 81.57 84.00 478,975 279.90 286.50 276.65 39.19 60.81
2025-04-17 278.17 2.80% 4.10% 83.13 477.02 746,703 270.00 278.99 268.00 92.54 7.46
2025-04-16 270.60 2.32% 2.75% 77.38 79.32 2,243,282 266.00 272.40 265.10 75.34 24.66
2025-04-15 264.47 -0.83% 1.88% 69.34 461.88 101,986 267.01 268.96 264.00 9.48 90.52
2025-04-14 266.69 3.34% 5.96% 70.28 67.06 692,665 261.45 270.00 254.81 78.21 21.79
2025-04-11 258.08 -0.96% 2.75% 28.74 466.32 127,950 257.01 260.00 253.05 72.37 27.63
2025-04-10 260.57 1.27% 4.10% 29.92 49.84 356,587 262.45 266.50 256.00 43.52 56.48