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 79.20 -0.34% 4.89% 51.90 -707.90 218,741 80.97 81.94 78.12 28.27 71.73
2026-05-18 79.47 -1.86% 3.91% 46.53 866.30 583,697 80.01 81.06 78.01 47.87 52.13
2026-05-15 80.98 -1.32% 2.68% 43.26 -707.36 360,309 81.99 82.50 80.35 29.30 70.70
2026-05-14 82.06 -0.29% 2.87% 46.23 869.32 173,837 83.00 83.84 81.50 23.93 76.07
2026-05-13 82.30 -1.35% 3.05% 43.43 -705.20 310,849 83.42 84.50 82.00 12.00 88.00
2026-05-12 83.43 -3.59% 6.00% 45.47 869.80 371,157 86.17 87.80 82.83 12.07 87.93
2026-05-11 86.54 -1.73% 2.09% 44.40 -702.94 191,147 87.70 87.80 86.00 30.00 70.00
2026-05-08 88.06 -1.43% 4.53% 43.42 876.02 942,549 87.88 90.00 86.10 50.26 49.74
2026-05-07 89.34 3.70% 5.12% 45.58 -699.90 1,792,737 87.00 90.20 85.81 80.41 19.59
2026-05-06 86.15 9.05% 8.61% 32.34 878.58 1,806,509 80.99 86.90 80.01 89.11 10.89
2026-05-05 79.00 0.77% 3.56% 12.82 -706.28 404,284 78.40 79.22 76.50 91.91 8.09
2026-05-04 78.40 -3.33% 8.44% 11.88 864.28 381,302 82.01 83.50 77.00 21.54 78.46
2026-04-30 81.10 -3.90% 7.61% 17.67 -707.48 1,503,727 83.00 84.00 78.06 51.18 48.82
2026-04-29 84.39 0.56% 4.22% 44.27 869.68 302,772 84.00 85.98 82.50 54.31 45.69
2026-04-28 83.92 -2.13% 3.65% 32.21 -700.90 398,604 84.00 85.00 82.01 63.88 36.12
2026-04-27 85.75 0.05% 5.68% 40.41 868.74 369,131 88.78 88.78 84.01 36.48 63.52
2026-04-23 85.71 -4.16% 6.14% 52.13 -697.24 302,655 89.43 90.80 85.55 3.05 96.95
2026-04-22 89.43 -2.29% 2.12% 67.08 868.66 249,153 90.89 90.89 89.00 22.75 77.25
2026-04-21 91.53 -0.03% 3.41% 68.19 -689.80 387,055 91.80 94.00 90.90 20.32 79.68
2026-04-20 91.56 -3.79% 5.00% 69.45 872.86 647,027 93.00 94.50 90.00 34.67 65.33
2026-04-17 95.17 1.53% 2.78% 69.93 -689.74 687,974 94.55 96.05 93.45 66.15 33.85
2026-04-16 93.74 0.42% 4.30% 62.35 880.08 520,431 94.50 97.00 93.00 18.50 81.50
2026-04-15 93.35 0.86% 5.58% 65.41 -692.60 958,058 95.00 97.98 92.80 10.62 89.38
2026-04-14 92.55 6.74% 5.68% 67.73 879.30 1,105,905 89.90 93.00 88.00 91.00 9.00
2026-04-13 86.71 -7.07% 4.72% 58.60 -694.20 575,467 89.00 89.01 85.00 42.64 57.36
2026-04-10 93.31 2.63% 3.18% 64.91 867.62 1,597,189 92.90 94.00 91.10 76.21 23.79
2026-04-09 90.92 7.88% 14.84% 56.98 -681.00 5,194,403 85.00 92.00 80.11 90.92 9.08
2026-04-08 84.28 10.00% 2.78% 55.29 862.84 1,124,130 84.28 84.28 82.00 100.00 0.00
2026-04-07 76.62 -1.91% 3.92% 39.74 -694.28 1,280,711 77.94 77.94 75.00 55.10 44.90
2026-04-06 78.11 1.89% 7.43% 40.69 847.52 2,707,944 76.99 79.50 74.00 74.73 25.27
2026-04-03 76.66 -4.19% 3.82% 46.04 -691.30 760,232 76.00 78.90 76.00 22.76 77.24
2026-04-02 80.01 -4.49% 3.85% 52.18 844.62 603,769 79.98 81.00 78.00 67.00 33.00
2026-04-01 83.77 4.96% 6.42% 56.18 -684.60 3,912,156 81.00 86.20 81.00 53.27 46.73
2026-03-31 79.81 5.22% 6.52% 52.94 852.14 2,573,008 76.90 81.49 76.50 66.33 33.67
2026-03-30 75.85 -4.06% 5.33% 41.86 -692.52 536,778 78.00 79.00 75.00 21.25 78.75
2026-03-27 79.06 -2.80% 3.74% 46.31 844.22 553,165 81.50 81.50 78.56 17.01 82.99
2026-03-26 81.34 -4.44% 5.51% 59.51 -686.10 855,522 84.25 84.25 79.85 33.86 66.14
2026-03-25 85.12 6.33% 7.10% 51.95 848.78 1,303,248 81.97 86.00 80.30 84.56 15.44
2026-03-24 80.05 -4.79% 10.28% 41.31 -678.54 1,292,553 86.05 87.84 79.65 4.88 95.12
2026-03-19 84.08 -0.76% 9.37% 47.00 838.64 782,462 83.72 87.00 79.55 60.81 39.19
2026-03-18 84.72 6.23% 7.84% 42.00 -670.48 486,542 79.75 86.00 79.75 79.52 20.48
2026-03-17 79.75 1.72% 3.72% 35.45 839.92 262,344 78.51 80.90 78.00 60.34 39.66
2026-03-16 78.40 -1.41% 3.16% 23.93 -680.42 429,855 78.01 80.00 77.55 34.69 65.31
2026-03-13 79.52 2.04% 5.62% 27.13 837.22 657,256 78.98 80.80 76.50 70.23 29.77
2026-03-12 77.93 -3.67% 6.71% 30.40 -678.18 802,133 79.99 80.99 75.90 39.88 60.12
2026-03-11 80.90 -0.28% 5.97% 32.42 834.04 539,398 83.50 84.80 80.02 18.41 81.59
2026-03-10 81.13 7.69% 4.06% 29.67 -672.24 1,133,286 80.10 82.00 78.80 72.81 27.19
2026-03-09 75.34 -10.00% 2.18% 15.99 834.50 515,444 75.34 76.98 75.34 0.00 100.00
2026-03-06 83.71 -2.45% 3.46% 23.04 -683.82 174,472 85.00 85.00 82.16 54.58 45.42
2026-03-05 85.81 -0.02% 3.21% 20.86 851.24 428,133 84.20 86.90 84.20 59.63 40.37
2026-03-04 85.83 -4.57% 6.31% 27.75 -679.62 407,667 89.84 89.84 84.51 24.77 75.23
2026-03-03 89.94 1.88% 21.24% 36.55 851.28 2,144,050 82.00 96.99 80.00 58.51 41.49
2026-03-02 88.28 -10.00% 1.94% 30.94 -671.40 563,355 88.28 89.99 88.28 0.00 100.00
2026-02-27 98.09 1.28% 10.88% 42.28 847.96 547,780 95.00 102.00 91.99 60.94 39.06
2026-02-26 96.85 3.61% 11.62% 36.65 -651.78 1,651,859 92.50 99.90 89.50 70.67 29.33
2026-02-25 93.48 -0.53% 4.02% 31.87 845.48 583,145 94.00 96.00 92.29 32.08 67.92
2026-02-24 93.98 -3.77% 8.73% 32.14 -658.52 1,005,310 97.66 100.05 92.02 24.41 75.59
2026-02-23 97.66 -4.27% 7.49% 35.68 846.48 676,108 102.00 102.95 95.78 26.22 73.78
2026-02-20 102.02 1.08% 5.54% 36.69 -651.16 451,459 97.55 102.90 97.50 83.70 16.30
2026-02-19 100.93 -5.12% 6.10% 35.70 855.20 257,140 106.38 106.38 100.26 10.95 89.05
2026-02-18 106.38 3.26% 4.76% 47.61 -653.34 903,694 103.00 107.90 103.00 68.98 31.02
2026-02-17 103.02 2.99% 7.78% 35.76 866.10 1,872,175 99.02 104.01 96.50 86.82 13.18
2026-02-16 100.03 -3.01% 5.50% 31.25 -660.06 669,052 103.50 104.00 98.58 26.75 73.25
2026-02-13 103.13 0.46% 2.25% 31.73 860.12 177,765 103.00 104.30 102.00 49.13 50.87
2026-02-12 102.66 -2.29% 5.99% 27.28 -653.86 644,774 105.15 105.98 99.99 44.57 55.43
2026-02-11 105.07 1.17% 3.07% 24.92 859.18 455,150 104.00 107.05 103.86 37.93 62.07
2026-02-10 103.86 -0.25% 1.34% 19.24 -649.04 105,954 105.00 105.00 103.61 17.99 82.01
2026-02-09 104.12 -0.82% 2.46% 17.93 856.76 335,194 105.15 106.36 103.81 12.16 87.84
2026-02-06 104.98 -3.37% 4.26% 25.24 -648.52 691,705 109.00 109.00 104.55 9.66 90.34
2026-02-04 108.64 0.66% 1.40% 28.42 858.48 288,947 108.00 109.00 107.50 76.00 24.00
2026-02-03 107.93 0.57% 1.51% 33.45 -641.20 230,790 107.32 108.50 106.89 64.60 35.40
2026-02-02 107.32 -0.44% 2.21% 42.49 857.06 413,678 107.29 108.50 106.15 49.79 50.21
2026-01-30 107.79 1.78% 4.76% 53.40 -642.42 1,056,064 107.50 110.00 105.00 55.80 44.20
2026-01-29 105.90 -2.63% 5.86% 51.88 858.00 1,660,712 109.99 109.99 103.90 32.84 67.16
2026-01-28 108.76 -1.15% 4.04% 50.37 -646.20 913,385 110.70 112.35 107.99 17.66 82.34
2026-01-27 110.02 -3.47% 3.96% 53.21 863.72 673,515 113.12 113.84 109.50 11.98 88.02
2026-01-26 113.97 -0.13% 2.08% 52.36 -643.68 1,046,938 114.10 115.35 113.00 41.28 58.72
2026-01-23 114.12 -1.28% 2.60% 53.38 871.62 805,022 116.00 116.20 113.25 29.49 70.51
2026-01-22 115.60 1.28% 3.52% 54.17 -643.38 1,523,951 114.50 117.00 113.02 64.82 35.18
2026-01-21 114.14 -1.37% 5.36% 52.97 874.58 2,845,530 116.50 118.00 112.00 35.67 64.33
2026-01-20 115.73 1.71% 4.02% 55.76 -646.30 2,973,776 114.75 116.40 111.90 85.11 14.89
2026-01-19 113.78 3.07% 4.91% 50.43 877.76 1,828,500 111.00 114.48 109.12 86.94 13.06
2026-01-16 110.39 4.00% 4.69% 40.01 -650.20 1,700,536 106.50 111.50 106.50 77.80 22.20
2026-01-15 106.14 1.07% 3.31% 22.34 870.98 2,938,250 105.11 107.24 103.80 68.02 31.98
2026-01-14 105.02 -3.28% 3.57% 11.50 -658.70 1,625,432 108.50 108.50 104.76 6.95 93.05
2026-01-13 108.58 0.03% 4.04% 11.56 868.74 2,227,845 108.79 109.50 105.25 78.35 21.65
2026-01-12 108.55 -3.83% 6.32% 10.46 -651.58 1,662,256 112.87 113.88 107.11 21.27 78.73
2026-01-09 112.87 0.30% 3.50% 48.07 868.68 1,539,566 112.50 114.47 110.60 58.66 41.34
2026-01-08 112.53 -1.00% 2.45% 32.57 -642.94 750,075 114.89 115.00 112.25 10.18 89.82
2026-01-07 113.67 0.77% 3.79% 52.69 868.00 2,080,438 112.85 116.25 112.00 39.29 60.71
2026-01-06 112.80 -0.41% 2.14% 54.33 -640.66 2,271,719 114.00 114.40 112.00 33.33 66.67
2026-01-05 113.26 -0.31% 3.08% 57.06 866.26 2,582,149 114.00 115.35 111.90 39.42 60.58
2026-01-02 113.61 -0.07% 3.49% 60.24 -639.74 581,579 114.89 115.50 111.60 51.54 48.46
2026-01-01 113.69 0.43% 2.40% 58.71 866.96 837,830 113.54 115.20 112.50 44.07 55.93
2025-12-31 113.20 -2.92% 10.09% 56.60 -639.58 4,434,052 117.00 120.00 109.00 38.18 61.82
2025-12-30 116.60 -2.90% 6.51% 63.54 865.98 4,017,576 121.80 123.55 116.00 7.95 92.05
2025-12-29 120.08 -1.10% 6.39% 69.51 -632.78 2,074,635 122.99 126.60 119.00 14.21 85.79
2025-12-26 121.41 6.85% 7.90% 64.65 872.94 6,348,576 113.99 122.99 113.99 82.44 17.56
2025-12-24 113.63 -7.10% 8.41% 60.80 -630.12 3,146,000 122.50 122.50 113.00 6.63 93.37
2025-12-23 122.31 9.55% 11.65% 78.86 857.38 6,566,348 112.20 122.82 110.00 96.02 3.98
2025-12-22 111.65 2.03% 3.42% 68.29 -612.76 2,375,891 110.80 113.50 109.75 50.67 49.33
2025-12-19 109.43 1.74% 4.68% 63.72 836.06 2,461,506 107.56 112.01 107.00 48.50 51.50
2025-12-18 107.56 2.57% 5.77% 64.76 -617.20 1,635,662 105.51 110.00 104.00 59.33 40.67
2025-12-17 104.87 -1.12% 2.20% 57.50 832.32 541,780 106.49 107.00 104.70 7.39 92.61
2025-12-16 106.06 -1.17% 3.82% 61.87 -622.58 1,496,212 108.00 109.00 104.99 26.68 73.32
2025-12-15 107.32 2.44% 4.00% 67.51 834.70 1,470,797 105.00 109.00 104.81 59.90 40.10
2025-12-12 104.76 0.60% 2.31% 64.74 -620.06 610,851 104.98 105.40 103.02 73.11 26.89
2025-12-11 104.14 -4.05% 4.82% 63.20 829.58 847,829 108.54 108.54 103.55 11.82 88.18
2025-12-10 108.54 3.30% 5.23% 90.69 -621.30 5,598,386 105.00 110.49 105.00 64.48 35.52
2025-12-09 105.07 1.42% 3.75% 81.39 838.38 3,337,674 104.01 107.38 103.50 40.46 59.54
2025-12-08 103.60 -0.07% 1.91% 64.12 -628.24 491,989 104.00 105.00 103.03 28.93 71.07
2025-12-05 103.67 -0.29% 2.94% 53.48 835.44 680,636 104.90 105.00 102.00 55.67 44.33
2025-12-04 103.97 2.42% 3.76% 66.64 -628.10 1,667,364 102.01 105.85 102.01 51.04 48.96
2025-12-03 101.51 -0.59% 1.57% 54.46 836.04 285,776 102.64 102.64 101.05 28.93 71.07
2025-12-02 102.11 0.18% 2.13% 43.65 -633.02 545,511 102.45 103.65 101.49 28.70 71.30
2025-12-01 101.93 0.39% 2.67% 45.10 837.24 385,036 102.78 102.78 100.11 68.16 31.84
2025-11-28 101.53 1.26% 3.41% 58.83 -633.38 770,191 99.51 102.90 99.51 59.59 40.41
2025-11-27 100.27 -0.01% 1.77% 66.54 836.44 718,117 100.40 100.50 98.75 86.86 13.14
2025-11-26 100.28 0.31% 2.12% 66.41 -635.90 197,055 100.02 100.49 98.40 89.95 10.05
2025-11-25 99.97 -0.41% 1.80% 61.45 836.46 205,183 100.99 101.29 99.50 26.26 73.74
2025-11-24 100.38 -1.17% 2.18% 64.34 -636.52 219,821 101.40 101.98 99.80 26.61 73.39
2025-11-21 101.57 -1.46% 3.21% 69.24 837.28 1,468,898 103.90 104.44 101.19 11.69 88.31
2025-11-20 103.07 2.79% 3.61% 73.75 -634.14 1,184,819 101.00 104.65 101.00 56.71 43.29
2025-11-19 100.27 -0.43% 4.00% 68.92 840.28 814,295 100.22 104.00 100.00 6.75 93.25
2025-11-18 100.70 -2.75% 3.19% 62.70 -639.74 618,108 103.40 103.40 100.20 15.62 84.38
2025-11-17 103.55 0.47% 3.89% 75.05 841.14 1,919,046 103.05 107.00 102.99 13.97 86.03
2025-11-14 103.07 4.33% 8.25% 77.14 -634.04 1,672,788 99.80 105.00 97.00 75.88 24.12
2025-11-13 98.79 5.15% 5.79% 69.18 840.18 2,307,839 95.22 100.50 95.00 68.91 31.09
2025-11-12 93.95 -0.05% 2.07% 36.22 -642.60 203,421 94.01 94.95 93.02 48.19 51.81
2025-11-11 94.00 -1.42% 2.72% 40.72 830.50 214,229 95.35 96.30 93.75 9.80 90.20
2025-11-10 95.35 0.95% 2.75% 41.22 -642.50 331,031 94.44 96.75 94.16 45.95 54.05
2025-11-07 94.45 0.65% 1.39% 28.50 833.20 142,973 94.50 94.95 93.65 61.54 38.46
2025-11-06 93.84 -0.29% 2.15% 21.97 -644.30 210,245 95.00 95.00 93.00 42.00 58.00
2025-11-05 94.11 -0.06% 3.16% 22.13 831.98 456,573 93.16 96.10 93.16 32.31 67.69
2025-11-04 94.17 -2.11% 2.52% 28.77 -643.76 533,062 96.30 96.36 93.99 7.59 92.41
2025-11-03 96.20 0.21% 1.57% 30.80 832.10 231,874 96.05 97.00 95.50 46.67 53.33
2025-10-31 96.00 1.98% 3.07% 27.10 -639.70 700,417 95.00 97.00 94.11 65.40 34.60
2025-10-30 94.14 0.03% 3.19% 15.35 831.70 785,335 94.11 96.50 93.52 20.81 79.19
2025-10-29 94.11 -2.67% 3.27% 31.40 -643.42 840,307 97.00 97.00 93.93 5.86 94.14
2025-10-28 96.69 0.75% 4.94% 31.12 831.64 1,377,774 95.50 99.90 95.20 31.70 68.30
2025-10-27 95.97 -1.26% 3.54% 24.33 -638.26 739,542 97.49 98.39 95.03 27.98 72.02
2025-10-24 97.19 -2.43% 4.66% 33.16 830.20 998,446 99.99 100.00 95.55 36.85 63.15
2025-10-23 99.61 -1.39% 1.95% 37.91 -635.82 827,341 101.00 101.44 99.50 5.67 94.33
2025-10-22 101.01 -0.18% 1.58% 36.86 835.04 753,620 101.98 102.49 100.90 6.92 93.08
2025-10-21 101.19 1.16% 2.36% 28.03 -633.02 568,746 102.90 103.00 100.63 23.63 76.37
2025-10-17 100.03 -1.11% 2.06% 30.84 835.40 675,887 101.03 101.91 99.85 8.74 91.26
2025-10-16 101.15 -1.19% 2.21% 32.99 -635.34 730,227 102.15 103.25 101.02 5.83 94.17
2025-10-15 102.37 -0.38% 1.95% 41.16 837.64 460,009 103.01 103.99 102.00 18.59 81.41
2025-10-14 102.76 2.95% 2.30% 53.21 -632.90 2,164,298 102.00 103.34 101.02 75.00 25.00
2025-10-13 99.82 -2.65% 3.82% 46.49 838.42 1,218,110 100.71 101.96 98.21 42.93 57.07
2025-10-10 102.54 -1.99% 3.72% 53.66 -638.78 1,010,583 104.00 105.69 101.90 16.89 83.11
2025-10-09 104.62 1.57% 3.61% 60.05 843.86 965,228 103.80 105.69 102.01 70.92 29.08
2025-10-08 103.00 -0.25% 1.95% 54.45 -634.62 949,207 104.00 104.80 102.80 10.00 90.00
2025-10-07 103.26 -1.74% 3.98% 53.57 840.62 932,458 105.35 106.89 102.80 11.25 88.75
2025-10-06 105.09 -4.60% 5.37% 60.75 -634.10 2,054,801 109.02 110.16 104.55 9.63 90.37
2025-10-03 110.16 1.84% 3.80% 82.06 844.28 3,230,260 108.52 112.00 107.90 55.12 44.88
2025-10-02 108.17 0.12% 4.79% 81.23 -623.96 4,746,417 108.50 112.24 107.11 20.66 79.34
2025-10-01 108.04 1.85% 5.14% 74.29 840.30 5,425,959 107.00 110.50 105.10 54.44 45.56
2025-09-30 106.08 4.91% 5.56% 70.48 -624.22 4,546,286 101.99 106.74 101.12 88.26 11.74
2025-09-29 101.12 -0.31% 0.99% 46.37 836.38 880,272 101.48 102.00 101.00 12.00 88.00
2025-09-26 101.43 0.40% 2.60% 44.25 -634.14 2,121,822 101.80 103.63 101.00 16.35 83.65
2025-09-25 101.03 0.17% 1.69% 39.51 837.00 674,196 101.40 102.50 100.80 13.53 86.47
2025-09-24 100.86 -0.56% 1.34% 37.33 -634.94 512,824 101.43 102.10 100.75 8.15 91.85
2025-09-23 101.43 -0.54% 1.49% 33.19 836.66 275,304 101.98 102.50 101.00 28.67 71.33
2025-09-22 101.98 0.44% 0.99% 36.94 -633.80 440,134 102.28 102.30 101.30 68.00 32.00
2025-09-19 101.53 -0.75% 1.77% 38.51 837.76 526,414 102.30 102.99 101.20 18.44 81.56
2025-09-18 102.30 1.44% 2.02% 48.13 -634.70 803,216 102.45 103.24 101.20 53.92 46.08
2025-09-17 100.85 -1.03% 3.00% 26.08 839.30 1,287,435 102.50 103.00 100.00 28.33 71.67
2025-09-16 101.90 0.32% 1.65% 22.37 -637.60 515,988 101.60 102.98 101.31 35.33 64.67
2025-09-15 101.57 0.01% 1.24% 35.31 841.40 562,361 101.40 102.00 100.75 65.60 34.40
2025-09-12 101.56 -0.59% 1.57% 58.64 -638.26 486,036 102.99 102.99 101.40 10.06 89.94
2025-09-11 102.16 -0.15% 3.14% 63.66 841.38 1,150,660 102.50 105.00 101.80 11.25 88.75
2025-09-10 102.31 -0.07% 2.57% 43.78 -637.06 818,045 102.40 103.60 101.00 50.38 49.62
2025-09-09 102.38 -1.27% 1.96% 36.85 841.68 1,049,807 103.70 104.00 102.00 19.00 81.00
2025-09-08 103.70 0.08% 5.57% 1.76 -636.92 5,704,917 104.20 109.00 103.25 7.83 92.17
2025-09-05 103.62 0.59% 2.34% 4.80 844.32 1,128,206 103.50 104.90 102.50 46.67 53.33
2025-09-04 103.01 0.47% 3.33% 4.65 -637.08 1,449,138 102.01 105.40 102.00 29.71 70.29
2025-09-03 102.53 -1.05% 3.33% 9.09 843.10 765,533 103.95 105.50 102.10 12.65 87.35
2025-09-02 103.62 -1.90% 2.46% 12.58 -638.04 482,877 106.00 106.00 103.45 6.67 93.33
2025-09-01 105.63 1.62% 2.42% 16.82 845.28 967,340 104.90 106.00 103.50 85.20 14.80
2025-08-29 103.95 4.61% 5.74% 16.55 -634.02 1,708,720 100.01 105.00 99.30 81.58 18.42
2025-08-28 99.37 0.71% 2.46% 16.84 841.92 482,979 99.20 100.51 98.10 52.70 47.30
2025-08-27 98.67 -5.69% 10.24% 17.22 -643.18 2,023,504 105.79 108.49 98.41 2.58 97.42
2025-08-26 104.62 -3.29% 3.85% 17.46 840.52 817,313 108.00 108.00 104.00 15.50 84.50
2025-08-25 108.18 -80.33% 5.80% 17.53 -631.28 2,121,790 114.00 114.00 107.75 6.88 93.12
2025-08-22 549.99 2.77% 6.17% 96.28 847.64 202,693 535.00 567.99 535.00 45.44 54.56
2025-08-21 535.15 -0.36% 4.21% 94.08 252.34 182,272 540.10 547.08 525.00 45.97 54.03
2025-08-20 537.08 4.65% 4.85% 96.47 817.96 339,533 516.88 540.00 515.00 88.32 11.68
2025-08-19 513.23 4.02% 6.99% 95.94 256.20 400,418 493.39 524.24 490.01 67.84 32.16
2025-08-18 493.39 5.59% 5.74% 95.04 770.26 288,998 470.00 497.00 470.00 86.63 13.37
2025-08-15 467.25 -0.06% 0.86% 87.76 216.52 67,464 468.00 471.00 467.00 6.25 93.75
2025-08-13 467.51 1.41% 2.78% 86.25 717.98 132,252 461.00 472.80 460.00 58.67 41.33
2025-08-12 461.03 0.70% 1.27% 73.60 217.04 109,232 460.00 464.33 458.50 43.40 56.60
2025-08-11 457.81 0.07% 2.67% 80.51 705.02 68,638 458.60 462.00 450.00 65.08 34.92
2025-08-08 457.49 -0.35% 2.66% 81.20 210.60 1,110,830 459.98 463.00 451.00 54.08 45.92
2025-08-07 459.09 0.72% 3.33% 83.25 704.38 128,248 452.10 464.99 450.00 60.64 39.36
2025-08-06 455.80 -0.31% 5.11% 79.68 213.80 288,574 457.25 463.55 441.00 65.63 34.37
2025-08-05 457.24 1.56% 4.93% 78.21 697.80 236,363 450.20 467.99 446.00 51.11 48.89
2025-08-04 450.20 2.66% 5.32% 77.13 216.68 228,751 440.00 455.00 432.01 79.12 20.88
2025-08-01 438.52 1.18% 3.25% 56.26 683.72 356,607 436.35 445.00 431.00 53.71 46.29
2025-07-31 433.40 -0.43% 3.74% 56.65 193.32 36,852 435.30 436.95 421.20 77.46 22.54
2025-07-30 435.28 -0.23% 1.67% 51.85 673.48 71,410 437.00 442.00 434.75 7.31 92.69
2025-07-29 436.28 -1.15% 1.80% 40.51 197.08 153,249 436.00 442.85 435.01 16.20 83.80
2025-07-28 441.36 4.25% 7.57% 40.65 675.48 419,590 423.37 455.00 423.00 57.38 42.62
2025-07-25 423.37 0.57% 1.18% 43.18 207.24 125,810 422.00 424.51 419.55 77.02 22.98
2025-07-24 420.98 -0.04% 1.67% 59.57 639.50 277,965 426.00 427.00 420.00 14.00 86.00
2025-07-23 421.14 -0.41% 2.14% 58.03 202.46 237,551 425.75 429.00 420.00 12.67 87.33
2025-07-22 422.86 -0.58% 2.84% 59.20 639.82 79,523 429.00 434.00 422.00 7.17 92.83
2025-07-21 425.34 1.04% 2.80% 63.77 205.90 68,795 421.00 432.80 421.00 36.78 63.22
2025-07-18 420.97 -2.52% 4.52% 62.88 644.78 241,189 432.00 438.98 420.00 5.11 94.89
2025-07-17 431.87 1.31% 3.22% 71.61 197.16 49,245 426.28 440.00 426.28 40.74 59.26
2025-07-16 426.28 -1.58% 3.09% 71.08 666.58 333,197 432.98 432.98 420.00 48.38 51.62
2025-07-15 433.11 -3.86% 7.05% 75.77 185.98 207,150 454.97 454.97 425.00 27.06 72.94
2025-07-14 450.49 -1.06% 1.89% 85.32 680.24 116,629 457.00 458.50 450.00 5.76 94.24
2025-07-11 455.31 4.91% 8.87% 91.01 220.74 748,155 440.00 477.40 438.50 43.21 56.79
2025-07-10 434.00 8.50% 9.73% 83.11 689.88 584,586 402.99 440.00 401.00 84.62 15.38
2025-07-09 400.00 -0.76% 2.48% 67.11 178.12 45,056 404.97 408.88 399.00 10.12 89.88
2025-07-08 403.07 0.18% 5.51% 79.82 621.88 125,330 407.00 409.89 388.50 68.12 31.88
2025-07-07 402.35 2.47% 4.87% 62.12 184.26 279,224 390.00 407.00 388.10 75.40 24.60
2025-07-04 392.65 0.39% 3.90% 59.57 620.44 39,610 384.56 398.98 384.00 57.74 42.26
2025-07-03 391.14 2.12% 4.65% 55.82 164.86 48,742 388.00 399.75 382.00 51.49 48.51
2025-07-02 383.02 0.94% 2.34% 49.27 617.42 70,851 382.50 388.88 380.00 34.01 65.99
2025-07-01 379.47 0.03% 1.85% 46.08 148.62 41,281 384.00 384.00 377.01 35.19 64.81
2025-06-30 379.36 -1.48% 2.88% 48.35 610.32 47,629 386.37 389.26 378.35 9.26 90.74
2025-06-27 385.07 2.63% 2.92% 46.89 148.40 189,095 376.00 386.20 375.25 89.68 10.32
2025-06-26 375.20 -1.30% 2.40% 36.83 621.74 184,179 380.00 380.00 371.10 46.07 53.93
2025-06-25 380.15 -0.71% 2.53% 51.78 128.66 100,049 382.89 387.55 378.00 22.51 77.49
2025-06-24 382.88 5.33% 4.79% 55.90 631.64 67,005 383.00 394.00 376.00 38.22 61.78
2025-06-23 363.49 -4.84% 5.53% 40.98 134.12 73,860 375.00 378.00 358.20 26.72 73.28
2025-06-20 381.96 1.16% 1.93% 50.49 592.86 82,354 378.98 385.00 377.71 58.30 41.70
2025-06-19 377.57 -1.07% 2.73% 46.32 171.06 161,726 384.00 387.28 377.00 5.54 94.46
2025-06-18 381.66 -0.64% 1.31% 45.33 584.08 9,868 384.97 384.97 380.00 33.40 66.60
2025-06-17 384.12 -0.28% 1.58% 54.83 179.24 52,743 385.50 385.99 380.00 68.78 31.22
2025-06-16 385.21 0.87% 2.42% 53.12 589.00 43,028 378.85 388.00 378.85 69.51 30.49
2025-06-13 381.89 -2.07% 2.53% 57.54 181.42 120,988 385.00 388.80 379.22 27.87 72.13
2025-06-12 389.97 -1.17% 8.72% 60.37 582.36 888,165 395.00 419.00 385.40 13.60 86.40
2025-06-11 394.59 4.64% 3.95% 66.04 197.58 382,853 385.00 395.00 380.00 97.27 2.73
2025-06-10 377.08 1.23% 4.56% 47.42 591.60 485,775 374.77 390.00 373.00 24.00 76.00
2025-06-05 372.50 -1.09% 2.30% 40.97 162.56 111,771 377.97 378.50 370.00 29.41 70.59
2025-06-04 376.60 -1.25% 2.37% 41.09 582.44 59,656 381.99 383.90 375.00 17.98 82.02
2025-06-03 381.38 -0.06% 3.45% 44.77 170.76 37,053 381.61 388.00 375.05 48.88 51.12
2025-06-02 381.61 -1.36% 2.37% 44.18 592.00 17,528 385.99 389.00 380.00 17.89 82.11
2025-05-30 386.89 2.33% 6.13% 56.84 171.22 27,381 383.90 397.99 375.00 51.72 48.28
2025-05-29 378.09 -0.81% 2.13% 43.30 602.56 20,702 385.03 385.03 377.00 13.57 86.43
2025-05-27 381.19 2.70% 8.48% 45.17 153.62 51,280 371.49 403.00 371.49 30.78 69.22
2025-05-26 371.17 -1.26% 1.34% 65.31 608.76 30,253 372.00 374.97 370.01 23.39 76.61
2025-05-23 375.92 0.63% 1.61% 75.18 133.58 5,040 373.10 378.00 372.00 65.34 34.66
2025-05-22 373.58 -1.66% 2.68% 52.65 618.26 41,461 379.01 383.00 373.00 5.80 94.20
2025-05-21 379.88 -0.51% 1.32% 49.12 128.90 40,500 383.00 383.00 378.00 37.60 62.40
2025-05-20 381.83 -1.02% 1.83% 47.73 630.86 8,405 385.00 386.96 380.00 26.29 73.71
2025-05-19 385.78 -0.14% 2.33% 57.53 132.80 40,745 389.90 389.97 381.10 52.76 47.24