CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 530.04 -0.22% 2.65% 46.94 956.02 771 535.10 539.96 526.00 28.92 71.08
2026-04-09 531.22 -0.20% 3.38% 47.34 104.06 321 530.03 547.95 530.02 6.54 93.46
2026-04-08 532.29 3.36% 8.67% 33.36 958.38 594 549.90 549.98 506.11 59.60 40.40
2026-04-07 514.99 2.29% 7.27% 26.91 106.20 335 503.44 530.99 495.00 55.52 44.48
2026-04-06 503.44 -8.27% 22.22% 21.86 923.78 12,493 548.00 603.68 493.92 8.68 91.32
2026-04-03 548.80 0.00% 0.00% 30.00 83.10 16 530.00 530.01 530.00 100.00 0.00
2026-04-02 548.80 0.00% 1.30% 36.08 1,014.50 27 545.00 547.00 540.00 100.00 0.00
2026-04-01 548.80 4.54% 6.50% 35.89 83.10 1,018 539.97 574.98 539.90 25.34 74.66
2026-03-31 524.98 1.19% 3.05% 19.30 1,014.50 208 539.97 539.97 524.00 6.25 93.75
2026-03-30 518.81 1.27% 12.36% 12.78 35.46 1,481 544.95 544.95 485.00 56.38 43.62
2026-03-27 512.28 -4.88% 7.45% 8.57 1,002.16 6,593 511.00 548.00 510.00 6.01 93.99
2026-03-26 538.56 0.00% 2.12% 10.63 22.40 7,043 538.56 550.00 538.56 0.00 100.00
2026-03-25 538.56 -9.86% 11.58% 38.10 1,054.72 16,899 571.00 599.98 537.73 1.33 98.67
2026-03-24 597.48 0.00% 0.01% 39.33 22.40 21 610.00 610.00 609.95 0.00 100.00
2026-03-18 597.48 0.00% 4.18% 39.33 1,172.56 144 596.99 619.90 595.00 9.72 90.28
2026-03-17 597.50 0.00% 3.51% 49.88 22.40 10 570.01 589.99 570.00 100.00 0.00
2026-03-16 597.50 1.98% 1.70% 49.34 1,172.60 103 589.99 600.00 589.99 74.76 25.24
2026-03-12 585.91 -0.12% 0.17% 42.12 22.40 105 586.00 586.00 585.00 91.43 8.57
2026-03-11 586.61 -2.60% 4.51% 41.96 1,149.42 50 576.01 602.00 576.00 40.00 60.00
2026-03-10 602.26 -3.54% 18.42% 51.74 23.80 251 580.00 686.81 580.00 20.72 79.28
2026-03-09 624.37 0.00% 0.00% 67.40 1,180.72 1 562.03 562.03 562.03 100.00 0.00
2026-03-05 624.37 0.00% 0.00% 53.19 68.02 26 629.98 630.00 629.98 0.00 100.00
2026-03-04 624.37 8.40% 10.19% 59.08 1,180.72 525 576.00 633.60 575.00 84.19 15.81
2026-03-03 576.00 -8.57% 5.64% 51.98 68.02 515 570.00 598.98 567.00 28.16 71.84
2026-03-02 630.00 0.00% 0.53% 56.73 1,083.98 32 570.03 570.03 567.00 100.00 0.00
2026-02-27 630.00 5.36% 5.23% 57.23 176.02 415 600.00 630.00 598.71 100.00 0.00
2026-02-26 597.95 -0.34% 15.45% 49.56 1,083.98 2,363 551.00 635.00 550.00 56.41 43.59
2026-02-25 599.98 -2.60% 10.57% 53.02 111.92 781 615.99 647.94 586.00 22.54 77.46
2026-02-24 616.00 -0.23% 10.17% 50.31 1,088.04 10,906 650.00 650.00 590.00 43.33 56.67
2026-02-23 617.45 3.71% 9.42% 56.40 143.96 7,928 598.50 654.89 598.50 33.60 66.40
2026-02-20 595.35 9.06% 18.89% 51.88 1,090.94 5,143 521.00 600.50 505.10 94.59 5.41
2026-02-19 545.91 -9.94% 5.40% 44.05 99.76 6,943 575.00 575.00 545.53 1.30 98.70
2026-02-18 606.14 7.28% 16.76% 59.37 992.06 386 531.00 620.00 531.00 84.46 15.54
2026-02-17 565.00 0.00% 6.01% 60.85 220.22 165 598.95 598.95 565.00 0.00 100.00
2026-02-16 565.00 -5.15% 12.39% 55.23 909.78 4,013 575.20 635.00 565.00 0.00 100.00
2026-02-13 595.68 0.51% 9.79% 68.84 220.22 639 562.00 617.00 562.00 61.19 38.81
2026-02-12 592.65 -1.22% 11.11% 68.34 971.14 1,659 599.99 600.00 540.01 87.76 12.24
2026-02-11 599.99 2.54% 10.42% 63.95 214.16 628 624.99 625.00 566.00 57.64 42.36
2026-02-10 585.10 -4.77% 7.75% 58.99 985.82 252 566.10 610.00 566.10 43.25 56.75
2026-02-06 614.38 5.93% 12.86% 62.02 184.38 565 552.00 623.00 552.00 87.79 12.21
2026-02-04 580.00 -0.85% 5.79% 63.99 1,044.38 1,380 585.00 585.00 553.00 84.35 15.65
2026-02-03 585.00 1.90% 22.09% 60.07 115.62 7,010 551.00 631.50 517.26 59.30 40.70
2026-02-02 574.09 0.23% 7.27% 56.62 1,054.38 426 575.00 590.00 550.00 60.33 39.67
2026-01-30 572.79 9.12% 4.98% 56.34 93.80 1,970 569.97 577.40 550.00 83.20 16.80
2026-01-29 524.91 -3.46% 1.34% 41.67 1,051.78 236 525.00 531.00 524.00 13.14 86.86
2026-01-28 543.73 4.04% 3.42% 47.32 -1.96 150 526.00 544.00 526.00 98.67 1.33
2026-01-27 522.60 0.00% 6.48% 33.89 1,089.42 10 525.00 559.00 525.00 0.00 100.00
2026-01-26 522.60 -3.77% 4.24% 40.65 -44.22 81 521.00 543.07 521.00 7.41 92.59
2026-01-23 543.07 -1.23% 3.81% 51.11 1,089.42 160 545.00 545.00 525.00 90.63 9.38
2026-01-22 549.86 -3.46% 7.21% 62.52 -3.28 278 569.57 580.00 541.00 22.66 77.34
2026-01-21 569.57 8.49% 5.19% 71.35 1,103.00 155 548.99 577.50 548.99 72.26 27.74
2026-01-20 525.00 -3.28% 0.00% 58.76 36.14 558 525.00 525.02 525.00 0.00 100.00
2026-01-19 542.83 -0.81% 7.84% 65.02 1,013.86 348 550.00 550.00 510.00 82.18 17.82
2026-01-16 547.24 0.00% 0.00% 75.90 71.80 1 559.98 559.98 559.98 0.00 100.00
2026-01-15 547.24 -0.71% 7.77% 76.08 1,022.68 92 555.00 555.00 515.00 80.43 19.57
2026-01-14 551.17 0.00% 4.59% 73.52 71.80 19 527.04 551.17 527.00 100.00 0.00
2026-01-13 551.17 -2.44% 2.18% 62.67 1,030.54 557 555.00 562.00 550.00 9.69 90.31
2026-01-12 564.98 2.73% 4.63% 78.42 71.80 2,829 555.00 565.00 540.00 99.93 0.07
2026-01-09 549.99 1.84% 7.69% 79.96 1,058.16 280 525.00 560.00 520.00 75.00 25.00
2026-01-08 540.04 5.89% 7.65% 82.86 41.82 2,181 510.90 549.98 510.90 74.55 25.45
2026-01-07 510.00 0.00% 0.00% 77.87 1,038.26 233 510.00 510.01 510.00 0.00 100.00
2026-01-06 510.00 0.39% 0.49% 72.50 -18.26 730 508.02 510.50 508.02 79.86 20.14
2026-01-05 508.02 -1.65% 5.79% 72.22 1,038.26 312 501.00 530.00 501.00 24.36 75.64
2026-01-02 516.52 5.23% 10.39% 72.69 -22.22 888 480.10 529.90 480.03 73.20 26.80
2026-01-01 490.83 0.16% 8.12% 69.12 1,055.26 447 495.00 529.94 490.15 1.79 98.21
2025-12-31 490.04 -1.55% 9.79% 70.05 -73.60 1,927 497.50 537.99 490.00 0.10 99.90
2025-12-30 497.78 -3.80% 9.09% 70.77 1,053.68 1,549 521.05 540.00 495.00 6.20 93.80
2025-12-29 517.44 10.00% 12.98% 79.69 -58.12 2,320 495.93 517.44 458.00 100.00 0.00
2025-12-26 470.40 6.27% 8.93% 66.89 1,093.00 5,035 447.00 486.93 447.00 58.61 41.39
2025-12-24 442.66 10.00% 17.72% 56.64 -152.20 22,929 438.94 442.66 376.02 100.00 0.00
2025-12-23 402.42 -1.20% 4.75% 18.83 1,037.52 113 419.00 419.00 400.00 12.39 87.61
2025-12-22 407.29 -3.25% 14.03% 34.22 -232.68 1,916 424.99 440.00 385.85 39.61 60.39
2025-12-19 420.95 0.00% 0.00% 40.27 1,047.26 1 427.99 427.99 427.99 0.00 100.00
2025-12-18 420.95 -1.69% 2.88% 43.68 -205.36 136 432.10 432.10 420.00 8.09 91.91
2025-12-17 428.17 0.75% 3.93% 39.47 1,047.26 71 420.25 429.50 413.25 91.55 8.45
2025-12-16 425.00 1.46% 1.76% 36.47 -190.92 210 428.00 428.00 420.60 59.52 40.48
2025-12-15 418.89 -1.39% 3.58% 26.65 1,040.92 866 420.00 429.85 415.00 26.21 73.79
2025-12-12 424.81 0.00% 5.57% 51.64 -203.14 42 411.01 433.90 411.01 59.52 40.48
2025-12-11 424.81 -1.53% 2.35% 47.80 1,052.76 1,224 426.00 433.95 424.00 8.17 91.83
2025-12-10 431.39 0.10% 3.00% 55.11 -203.14 240 435.70 435.70 423.00 66.25 33.75
2025-12-09 430.95 -0.84% 3.30% 50.22 1,065.92 1,504 437.99 437.99 424.00 49.67 50.33
2025-12-08 434.60 2.24% 4.09% 33.30 -204.02 137 421.01 438.25 421.01 78.83 21.17
2025-12-05 425.06 -1.21% 4.71% 31.33 1,073.22 94 445.00 445.00 425.00 0.00 100.00
2025-12-04 430.26 0.68% 1.86% 52.96 -223.10 156 430.00 438.00 430.00 3.21 96.79
2025-12-03 427.36 -2.87% 4.71% 55.52 1,083.62 867 430.00 445.00 425.00 11.76 88.24
2025-12-02 440.00 0.12% 5.57% 56.74 -228.90 110 431.00 455.00 431.00 37.27 62.73
2025-12-01 439.48 -0.66% 6.98% 51.58 1,108.90 464 460.00 460.00 430.00 31.68 68.32
2025-11-28 442.38 4.65% 9.89% 52.54 -229.94 7,831 423.50 464.98 423.15 45.97 54.03
2025-11-27 422.71 -1.20% 4.58% 48.37 1,114.70 464 434.00 434.00 415.01 40.52 59.48
2025-11-26 427.85 0.75% 6.96% 42.91 -269.28 1,065 424.67 430.00 402.02 92.30 7.70
2025-11-25 424.67 -1.39% 5.00% 50.59 1,124.98 451 430.50 430.50 410.01 71.62 28.38
2025-11-24 430.64 -8.48% 10.99% 44.33 -275.64 7,183 470.00 470.00 423.48 15.40 84.60
2025-11-21 470.53 1.39% 18.71% 58.01 1,136.92 2,149 466.00 510.48 430.01 50.35 49.65
2025-11-20 464.07 10.00% 12.64% 59.82 -195.86 9,219 415.00 464.07 412.00 100.00 0.00
2025-11-19 421.88 2.69% 10.00% 42.23 1,124.00 3,703 420.10 451.91 410.83 26.90 73.10
2025-11-18 410.83 -2.25% 4.88% 38.47 -280.24 710 429.90 430.00 410.00 4.08 95.92
2025-11-17 420.27 -3.25% 7.70% 37.06 1,101.90 481 401.10 431.99 401.10 62.16 37.84
2025-11-14 434.41 0.00% 7.58% 45.62 -261.36 8 440.00 440.00 409.01 87.50 12.50
2025-11-13 434.41 1.64% 16.10% 49.85 1,130.18 1,454 447.00 447.00 385.00 79.71 20.29
2025-11-12 427.41 -5.22% 9.28% 48.51 -261.36 1,443 445.00 458.99 420.00 18.99 81.01
2025-11-11 450.94 6.74% 11.95% 49.87 1,116.18 789 412.00 459.00 410.00 83.52 16.48
2025-11-10 422.46 -7.15% 6.88% 40.63 -214.30 767 421.00 449.98 421.00 5.08 94.92
2025-11-07 454.99 3.37% 4.06% 50.40 1,059.22 1,011 440.15 458.00 440.15 83.18 16.82
2025-11-06 440.14 3.52% 19.31% 41.50 -149.24 5,009 440.00 467.68 392.00 63.61 36.39
2025-11-05 425.16 -5.52% 7.13% 21.96 1,029.52 274 420.03 449.99 420.03 17.15 82.85
2025-11-04 450.00 0.00% 5.63% 45.41 -179.20 159 426.01 450.00 426.01 100.00 0.00
2025-11-03 449.99 -3.41% 12.67% 39.55 1,079.20 2,747 460.00 478.98 425.10 46.20 53.80
2025-10-31 465.90 3.53% 9.28% 43.87 -179.22 140 431.00 471.00 431.00 87.14 12.86
2025-10-30 450.00 3.45% 8.47% 36.78 1,111.02 1,040 461.00 461.00 425.00 69.42 30.58
2025-10-29 435.00 0.46% 9.49% 29.50 -211.02 2,505 411.00 450.00 411.00 61.56 38.44
2025-10-28 433.00 -4.08% 7.53% 32.11 1,081.02 914 457.00 457.00 425.00 24.95 75.05
2025-10-27 451.40 0.00% 10.82% 32.54 -215.02 17 470.98 470.98 425.00 58.82 41.18
2025-10-24 451.40 -0.57% 5.14% 35.70 1,117.82 5,849 456.00 469.98 447.00 19.15 80.85
2025-10-23 454.00 -1.25% 4.19% 32.43 -215.02 938 470.00 473.00 454.00 0.00 100.00
2025-10-22 459.76 -9.71% 12.59% 32.89 1,123.02 4,232 516.00 516.00 458.31 2.50 97.50
2025-10-21 509.23 9.39% 11.93% 47.03 -203.50 1,243 461.00 516.00 461.00 87.69 12.31
2025-10-17 465.50 -5.10% 9.00% 24.87 1,221.96 1,039 490.50 490.50 450.00 38.31 61.69
2025-10-16 490.50 0.51% 5.74% 35.15 -290.96 266 516.00 516.00 488.01 9.02 90.98
2025-10-15 488.01 -1.50% 5.53% 29.61 1,271.96 730 515.00 515.00 488.00 0.00 100.00
2025-10-14 495.44 -1.31% 5.08% 19.22 -295.94 128 515.00 515.00 490.10 21.09 78.91
2025-10-13 502.00 1.68% 6.89% 25.24 1,286.82 827 518.00 519.50 486.00 47.76 52.24
2025-10-10 493.72 -3.17% 10.38% 18.99 -282.82 454 490.01 510.00 462.02 66.08 33.92
2025-10-09 509.87 1.64% 8.13% 21.41 1,270.26 183 502.00 519.00 480.00 76.50 23.50
2025-10-08 501.64 -3.90% 2.50% 14.53 -250.52 552 505.00 512.50 500.00 13.04 86.96
2025-10-07 521.99 -0.57% 5.00% 17.22 1,253.80 1,200 525.00 525.00 500.00 88.00 12.00
2025-10-06 525.00 1.35% 5.72% 23.45 -209.82 318 535.00 535.00 506.05 65.41 34.59
2025-10-03 518.02 0.00% 6.78% 17.38 1,259.82 40 501.01 535.00 501.01 50.00 50.00
2025-10-02 518.02 0.59% 5.09% 19.49 -223.78 1,826 537.00 537.00 511.00 27.00 73.00
2025-10-01 515.00 -1.81% 10.00% 20.69 1,259.82 2,848 547.98 550.00 500.00 29.99 70.01
2025-09-30 524.52 -9.62% 11.04% 19.95 -229.82 3,768 580.00 580.00 522.32 3.82 96.18
2025-09-29 580.36 1.56% 5.77% 49.18 1,278.86 181 555.00 587.00 555.00 79.01 20.99
2025-09-26 571.46 -1.87% 8.72% 36.17 -118.14 195 587.10 587.10 540.02 66.67 33.33
2025-09-25 582.33 0.00% 0.17% 51.38 1,261.06 21 585.00 586.00 585.00 0.00 100.00
2025-09-24 582.33 -1.95% 1.37% 44.46 -96.40 295 585.12 590.00 582.00 4.07 95.93
2025-09-23 593.93 0.00% 1.98% 47.47 1,261.06 9 593.50 593.50 582.00 100.00 0.00
2025-09-22 593.93 1.37% 3.82% 47.21 -73.20 1,865 580.02 602.20 580.02 62.73 37.27
2025-09-19 585.92 -1.16% 4.73% 40.11 1,261.06 1,134 590.00 596.98 570.00 58.99 41.01
2025-09-18 592.80 0.51% 2.72% 46.25 -89.22 243 597.90 597.90 582.05 67.90 32.10
2025-09-17 589.80 0.82% 2.39% 44.11 1,274.82 718 585.33 599.00 585.00 34.26 65.74
2025-09-16 585.00 -2.34% 6.29% 36.11 -95.22 707 616.50 616.50 580.00 13.72 86.28
2025-09-15 598.99 2.96% 12.27% 41.03 1,265.22 5,792 589.99 639.94 570.00 41.45 58.55
2025-09-12 581.76 -2.51% 19.96% 29.37 -67.24 979 551.00 649.00 541.02 37.69 62.31
2025-09-11 596.72 2.95% 3.45% 24.14 1,230.76 723 580.80 600.00 580.00 83.54 16.46
2025-09-10 579.63 -2.56% 6.29% 37.22 -37.32 1,344 556.01 590.98 556.01 67.56 32.44
2025-09-09 594.83 -0.74% 1.53% 36.78 1,196.58 979 593.52 599.00 590.00 53.63 46.37
2025-09-08 599.27 -0.10% 0.65% 31.80 -6.92 69 597.02 600.00 596.10 81.16 18.84
2025-09-05 599.85 -1.13% 1.48% 28.44 1,205.46 5,533 600.00 605.00 596.15 41.80 58.20
2025-09-04 606.68 1.01% 3.36% 37.10 -5.76 104 615.00 615.00 595.00 58.65 41.35
2025-09-03 600.61 -0.21% 9.50% 32.22 1,219.12 3,340 657.00 657.00 600.00 1.08 98.92
2025-09-02 601.87 -2.30% 2.68% 31.60 -17.90 1,633 616.07 616.10 600.00 11.64 88.36
2025-09-01 616.06 -0.09% 6.06% 36.41 1,221.64 844 647.00 647.00 610.02 16.35 83.65
2025-08-29 616.64 0.16% 4.06% 37.08 10.48 246 616.00 639.99 615.00 6.50 93.50
2025-08-28 615.67 -5.05% 9.86% 33.38 1,222.80 1,566 605.33 664.99 605.33 17.31 82.69
2025-08-27 648.42 6.21% 10.17% 46.65 8.54 366 600.01 649.98 590.00 97.27 2.73
2025-08-26 610.51 -2.65% 10.17% 36.92 1,288.30 426 630.10 638.99 580.00 51.64 48.36
2025-08-25 627.13 -3.63% 6.39% 32.39 -67.28 491 650.73 665.00 625.05 5.30 94.70
2025-08-22 650.73 -2.59% 6.00% 39.98 1,321.54 219 689.00 689.00 650.00 1.83 98.17
2025-08-21 668.02 2.73% 5.85% 43.39 -20.08 139 688.00 688.00 650.00 47.48 52.52
2025-08-20 650.27 -1.94% 3.71% 31.26 1,356.12 626 673.98 673.98 649.90 1.60 98.40
2025-08-19 663.12 -0.70% 3.05% 34.61 -55.58 128 667.90 674.98 655.00 40.63 59.38
2025-08-18 667.82 0.82% 7.76% 35.86 1,381.82 198 631.00 679.99 631.00 75.25 24.75
2025-08-15 662.40 0.23% 4.54% 28.08 -46.18 6,383 661.33 689.99 660.00 8.01 91.99
2025-08-13 660.91 -2.51% 8.08% 37.93 1,370.98 650 698.00 698.00 645.79 28.92 71.08
2025-08-12 677.95 2.72% 3.57% 37.73 -49.16 2,711 671.02 695.00 671.02 28.88 71.12
2025-08-11 659.99 1.74% 18.31% 29.22 1,405.06 2,627 680.00 709.98 600.10 54.51 45.49
2025-08-08 648.71 -5.40% 11.64% 19.11 -85.08 640 700.00 700.00 627.02 29.69 70.31
2025-08-07 685.74 0.78% 2.33% 32.60 1,382.50 817 700.99 700.99 685.00 4.65 95.35
2025-08-06 680.42 -0.82% 3.68% 26.30 -11.02 578 705.00 705.00 680.00 1.73 98.27
2025-08-05 686.05 -1.99% 2.96% 27.56 1,371.86 1,866 705.00 706.30 686.00 0.27 99.73
2025-08-04 700.00 0.00% 0.86% 32.96 0.24 24 705.00 706.00 700.00 0.00 100.00
2025-08-01 700.00 -0.08% 0.71% 31.81 1,399.76 76 705.00 705.00 700.00 0.00 100.00
2025-07-31 700.53 -2.52% 2.73% 24.09 0.24 625 715.00 715.00 696.00 23.84 76.16
2025-07-30 718.67 3.14% 10.26% 46.62 1,400.82 2,155 716.99 720.00 653.00 98.00 2.00
2025-07-29 696.82 -2.49% 11.11% 35.17 36.52 970 725.00 725.00 652.52 61.13 38.87
2025-07-28 714.63 -0.01% 4.70% 45.30 1,357.12 276 707.90 735.00 702.00 38.41 61.59
2025-07-25 714.67 -2.97% 1.97% 40.28 72.14 1,232 714.99 724.00 710.00 33.36 66.64
2025-07-24 736.52 1.45% 5.71% 44.97 1,357.20 317 720.00 739.99 700.00 91.17 8.83
2025-07-23 725.99 -1.73% 1.92% 40.88 115.84 106 736.90 736.90 723.02 21.70 78.30
2025-07-22 738.80 0.00% 3.35% 39.83 1,336.14 31 716.00 739.99 716.00 93.55 6.45
2025-07-21 738.80 0.35% 0.68% 51.06 141.46 1,035 735.00 740.00 735.00 76.04 23.96
2025-07-18 736.19 -0.51% 3.95% 52.78 1,336.14 863 764.00 764.00 735.00 4.06 95.94
2025-07-17 740.00 -4.61% 3.00% 55.71 136.24 3,090 734.01 756.00 734.01 27.25 72.75
2025-07-16 775.79 6.22% 8.73% 67.32 1,343.76 2,929 740.00 785.00 722.00 85.39 14.61
2025-07-15 730.34 -2.13% 10.57% 41.36 207.82 1,202 721.00 796.12 720.00 13.56 86.44
2025-07-14 746.23 2.20% 17.73% 44.55 1,252.86 229 789.99 789.99 671.00 63.32 36.68
2025-07-11 730.14 -2.74% 0.05% 45.43 239.60 80 730.33 730.33 730.00 42.50 57.50
2025-07-10 750.69 -0.33% 0.79% 44.53 1,220.68 328 745.13 751.01 745.13 94.51 5.49
2025-07-09 753.21 -0.19% 6.63% 50.34 280.70 37 754.63 778.50 730.12 48.65 51.35
2025-07-08 754.63 -2.19% 5.41% 59.32 1,225.72 74 740.01 780.00 740.00 36.49 63.51
2025-07-07 771.55 5.03% 10.66% 54.42 283.54 921 702.00 775.00 700.33 95.33 4.67
2025-07-04 734.60 1.35% 3.45% 45.65 1,259.56 201 748.99 750.00 725.00 38.31 61.69
2025-07-03 724.79 1.23% 0.69% 37.57 209.64 53 725.00 725.00 720.00 96.23 3.77
2025-07-02 716.00 0.13% 1.39% 36.30 1,239.94 454 720.00 725.01 715.06 9.47 90.53
2025-07-01 715.06 -5.99% 10.22% 43.92 192.06 2,564 725.00 755.00 685.00 42.94 57.06
2025-06-30 760.66 -0.44% 1.87% 45.94 1,238.06 372 760.00 764.00 750.00 76.08 23.92
2025-06-27 764.00 2.51% 6.85% 37.98 283.26 58 775.00 775.00 725.33 77.59 22.41
2025-06-26 745.26 -3.11% 5.48% 28.19 1,244.74 109 769.98 770.00 730.00 38.53 61.47
2025-06-25 769.18 2.29% 4.00% 29.01 245.78 60 750.00 780.00 750.00 63.33 36.67
2025-06-24 751.96 5.39% 7.69% 24.82 1,292.58 1,596 752.99 770.00 715.00 67.23 32.77
2025-06-23 713.48 -4.91% 12.53% 34.43 211.34 375 713.00 789.99 702.02 13.07 86.93
2025-06-20 750.29 -0.30% 11.66% 50.72 1,215.62 1,159 731.00 816.20 731.00 22.61 77.39
2025-06-19 752.52 -3.58% 13.19% 55.24 284.96 219 780.48 848.96 750.02 2.74 97.26
2025-06-18 780.48 0.56% 4.50% 59.27 1,220.08 399 786.00 790.00 756.00 71.93 28.07
2025-06-17 776.16 4.13% 2.49% 58.62 340.88 421 778.90 778.90 760.00 85.51 14.49
2025-06-16 745.37 -4.44% 8.83% 51.36 1,211.44 1,175 778.99 800.02 735.14 15.74 84.26
2025-06-13 780.00 -6.40% 2.53% 56.61 279.30 459 781.01 781.01 761.76 94.77 5.23
2025-06-12 833.33 -5.92% 12.20% 67.20 1,280.70 1,842 899.00 899.00 801.26 32.79 67.21
2025-06-11 885.79 -1.64% 10.98% 82.33 385.96 1,545 960.00 960.00 865.00 21.88 78.12
2025-06-10 900.54 -0.08% 13.17% 87.90 1,385.62 5,194 991.35 991.35 876.00 21.27 78.73
2025-06-05 901.23 10.00% 12.65% 88.18 415.46 2,887 899.98 901.23 800.00 100.00 0.00
2025-06-04 819.30 10.00% 2.41% 84.76 1,387.00 1,249 818.98 819.30 800.00 100.00 0.00
2025-06-03 744.82 4.98% 11.49% 75.80 251.60 4,043 709.50 780.45 700.00 55.70 44.30
2025-06-02 709.50 0.00% 2.86% 63.75 1,238.04 9 700.00 720.00 700.00 44.44 55.56
2025-05-30 709.50 -0.17% 3.74% 45.22 180.96 1,026 709.00 735.50 709.00 1.85 98.15
2025-05-29 710.72 -3.33% 11.08% 46.16 1,238.04 1,388 700.02 735.00 661.68 66.86 33.14
2025-05-27 735.20 0.00% 0.00% 69.10 183.40 2 695.00 695.00 695.00 100.00 0.00
2025-05-26 735.20 0.00% 0.00% 81.56 1,287.00 1 728.99 728.99 728.99 100.00 0.00
2025-05-23 735.20 0.00% 0.00% 81.56 183.40 50 699.98 699.98 699.98 100.00 0.00
2025-05-22 735.20 0.00% 0.00% 56.49 1,287.00 20 724.00 724.00 724.00 100.00 0.00
2025-05-21 735.20 0.00% 4.98% 56.49 183.40 16 696.01 729.99 695.33 100.00 0.00
2025-05-20 735.20 4.72% 6.96% 57.54 1,287.00 91 690.00 738.00 690.00 94.51 5.49
2025-05-19 702.08 1.75% 5.43% 54.49 183.40 383 738.00 738.00 700.00 5.48 94.52
2025-05-16 690.00 0.00% 1.01% 63.00 1,220.76 32 700.02 703.00 696.00 0.00 100.00
2025-05-15 690.00 -4.04% 9.75% 57.51 159.24 105 656.00 719.99 656.00 53.33 46.67
2025-05-14 719.05 0.10% 1.67% 63.84 1,220.76 570 719.00 729.98 718.00 8.77 91.23
2025-05-13 718.35 2.72% 3.66% 62.79 217.34 187 715.00 736.00 710.00 32.09 67.91
2025-05-12 699.30 10.00% 5.79% 59.93 1,219.36 360 698.00 699.30 661.00 100.00 0.00
2025-05-09 635.73 0.00% 11.00% 46.53 179.24 33 699.30 699.30 630.00 9.09 90.91
2025-05-08 635.73 -9.91% 12.11% 50.64 1,092.22 183 650.33 712.00 635.09 1.09 98.91
2025-05-07 705.66 0.00% 0.01% 77.56 179.24 32 705.00 705.00 704.95 100.00 0.00
2025-05-06 705.66 0.80% 3.57% 77.56 1,232.08 518 699.98 725.00 699.98 22.78 77.22
2025-05-05 700.04 2.57% 6.21% 73.52 179.24 380 660.00 701.00 660.00 97.63 2.37
2025-05-02 682.53 10.00% 8.38% 74.21 1,220.84 1,047 629.77 682.53 629.77 100.00 0.00
2025-04-30 620.48 -3.95% 5.42% 52.88 144.22 135 635.00 635.00 602.33 55.56 44.44
2025-04-29 646.00 0.00% 6.52% 84.45 1,096.74 34 610.01 649.77 610.00 91.18 8.82
2025-04-28 646.00 -0.62% 0.00% 85.91 195.26 70 646.00 646.00 646.00 0.00 100.00
2025-04-25 650.00 0.00% 0.00% 72.98 1,096.74 21 635.00 635.00 635.00 100.00 0.00
2025-04-23 650.00 0.21% 4.76% 72.98 203.26 222 630.00 660.00 630.00 66.67 33.33
2025-04-22 648.63 2.44% 4.77% 59.96 1,096.74 695 629.98 660.00 629.98 62.16 37.84
2025-04-18 633.15 0.00% 0.00% 41.19 200.52 8 620.02 620.02 620.00 100.00 0.00
2025-04-17 633.15 0.00% 4.16% 51.36 1,065.78 45 610.03 624.98 600.02 100.00 0.00
2025-04-16 633.15 -0.82% 2.42% 53.26 200.52 450 629.98 635.00 620.00 87.78 12.22
2025-04-15 638.36 3.40% 6.48% 45.95 1,065.78 443 601.05 639.98 601.05 95.94 4.06
2025-04-14 617.35 0.18% 4.82% 36.35 210.94 104 619.98 629.99 601.00 56.73 43.27
2025-04-11 616.23 1.82% 1.64% 35.74 1,023.76 161 610.00 619.98 610.00 62.73 37.27
2025-04-10 605.20 1.03% 2.33% 32.02 208.70 65 609.98 615.00 601.00 30.77 69.23