CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 747.31 0.36% 1.63% 64.75 684.34 1,163 736.02 748.00 736.02 94.24 5.76
2026-05-18 744.65 -1.37% 1.90% 59.89 810.28 1,002 750.00 750.00 736.00 61.78 38.22
2026-05-15 754.97 1.08% 8.01% 70.11 679.02 1,375 795.00 795.00 736.02 32.15 67.85
2026-05-14 746.88 -0.55% 2.74% 60.88 830.92 1,140 750.00 750.00 730.01 84.39 15.61
2026-05-13 751.00 0.13% 1.08% 57.18 662.84 22,421 743.00 751.00 743.00 100.00 0.00
2026-05-12 750.04 0.89% 3.16% 58.86 839.16 5,247 728.03 751.00 728.03 95.83 4.17
2026-05-11 743.39 0.46% 2.47% 53.52 660.92 1,226 733.15 746.00 728.00 85.48 14.52
2026-05-08 740.00 1.58% 4.20% 42.13 825.86 134,643 720.15 745.00 715.00 83.33 16.67
2026-05-07 728.49 -0.74% 3.35% 36.92 654.14 1,227 734.00 740.00 716.01 52.00 48.00
2026-05-06 733.89 3.61% 5.46% 33.72 802.84 18,755 705.00 743.00 704.50 76.34 23.66
2026-05-05 708.31 -1.69% 2.28% 20.64 664.94 1,398 715.99 715.99 700.00 52.00 48.00
2026-05-04 720.50 -0.77% 2.75% 27.91 751.68 686 729.00 729.00 709.50 56.41 43.59
2026-04-30 726.09 1.09% 4.58% 36.45 689.32 3,785 710.11 730.00 698.00 87.79 12.21
2026-04-29 718.25 -1.19% 3.38% 32.85 762.86 2,545 734.00 734.00 710.00 34.38 65.62
2026-04-28 726.89 -1.37% 3.34% 32.62 673.64 2,963 726.00 739.97 716.02 45.39 54.61
2026-04-27 736.95 0.67% 2.89% 46.00 780.14 162 725.02 745.99 725.02 56.79 43.21
2026-04-23 732.01 -0.59% 2.51% 48.45 693.76 343 749.89 749.89 731.50 2.92 97.08
2026-04-22 736.38 -2.93% 5.68% 70.94 770.26 3,817 756.89 763.00 722.00 35.08 64.92
2026-04-21 758.64 0.23% 3.58% 80.74 702.50 7,217 756.91 784.00 756.91 6.39 93.61
2026-04-20 756.90 -2.03% 6.44% 77.24 814.78 1,614 750.11 777.00 730.00 57.25 42.75
2026-04-17 772.60 0.78% 1.97% 81.19 699.02 5,610 760.11 775.00 760.00 83.99 16.01
2026-04-16 766.62 0.69% 2.90% 77.27 846.18 1,138 760.00 778.95 757.00 43.85 56.15
2026-04-15 761.33 1.22% 5.40% 77.08 687.06 14,198 740.00 779.99 740.00 53.34 46.66
2026-04-14 752.12 0.36% 5.77% 78.30 835.60 15,819 730.11 770.00 728.01 57.42 42.58
2026-04-13 749.43 -1.22% 7.48% 62.73 668.64 1,251 705.12 757.89 705.12 83.93 16.07
2026-04-10 758.69 1.89% 11.73% 64.29 830.22 4,635 739.01 785.00 702.57 68.09 31.91
2026-04-09 744.59 1.29% 4.86% 65.20 687.16 4,320 721.01 755.00 720.00 70.25 29.75
2026-04-08 735.12 10.00% 17.43% 65.59 802.02 151,660 700.10 735.14 626.02 99.98 0.02
2026-04-07 668.31 -0.38% 1.80% 46.18 668.22 43,881 670.90 677.00 665.00 27.58 72.42
2026-04-06 670.86 -0.88% 2.10% 44.05 668.40 2,540 677.00 677.00 663.08 55.91 44.09
2026-04-03 676.81 -1.25% 2.33% 59.79 673.32 4,540 680.50 680.50 665.00 76.19 23.81
2026-04-02 685.35 -0.77% 3.10% 61.96 680.30 4,719 690.00 690.75 670.00 73.98 26.02
2026-04-01 690.69 0.60% 7.24% 60.22 690.40 1,807 694.99 710.00 662.08 59.71 40.29
2026-03-31 686.57 2.54% 3.89% 55.07 690.98 17,898 674.99 694.00 668.00 71.42 28.58
2026-03-30 669.58 -4.91% 5.26% 41.60 682.16 12,969 698.00 700.00 665.00 13.09 86.91
2026-03-27 704.19 -0.70% 8.19% 49.08 657.00 9,844 699.98 725.00 670.11 62.09 37.91
2026-03-26 709.12 2.70% 11.86% 64.38 751.38 4,310 690.00 749.48 670.00 49.21 50.79 160.00|23.04.2026
2026-03-25 690.51 1.69% 3.51% 42.73 666.86 47,711 696.00 704.00 680.11 43.53 56.47
2026-03-24 679.01 0.28% 3.86% 35.93 714.16 1,894 680.00 699.99 674.00 19.27 80.73
2026-03-19 677.09 -1.19% 5.75% 47.98 643.86 727 681.00 698.00 660.03 44.98 55.02
2026-03-18 685.22 5.94% 4.55% 48.43 710.32 1,395 664.00 689.00 659.00 87.38 12.62
2026-03-17 646.82 -0.49% 6.99% 39.07 660.12 1,556 659.99 689.00 644.00 6.30 93.70
2026-03-16 650.00 -1.46% 0.79% 31.05 633.52 271 650.11 650.11 645.00 97.79 2.21
2026-03-13 659.62 -1.62% 2.29% 31.04 666.48 706 670.00 670.00 655.00 30.74 69.26
2026-03-12 670.47 -3.95% 1.49% 36.80 652.76 2,435 680.00 680.00 670.00 4.68 95.32
2026-03-11 698.02 -1.25% 2.04% 38.84 688.18 2,495 689.99 701.00 687.00 78.72 21.28
2026-03-10 706.84 8.07% 8.48% 40.97 707.86 1,122 685.00 709.48 654.00 95.28 4.72
2026-03-09 654.07 -9.92% 20.58% 28.15 705.82 21,441 653.49 787.99 653.49 0.43 99.57
2026-03-06 726.10 -3.43% 2.19% 37.45 602.32 607 740.00 740.00 724.11 12.52 87.48
2026-03-05 751.90 8.97% 13.28% 39.09 849.88 43,188 680.01 758.99 670.00 92.03 7.97
2026-03-04 689.99 -0.74% 2.51% 24.30 653.92 782 686.00 694.99 678.00 70.59 29.41
2026-03-03 695.13 -2.23% 11.54% 24.20 726.06 5,448 724.99 724.99 650.00 60.19 39.81
2026-03-02 710.98 -10.00% 4.08% 23.15 664.20 7,312 740.00 740.00 710.98 0.00 100.00
2026-02-27 789.98 -1.22% 2.56% 38.10 757.76 902 797.99 800.00 780.00 49.89 50.11
2026-02-26 799.77 3.54% 8.08% 44.14 822.20 1,805 784.99 800.00 740.20 99.61 0.39
2026-02-25 772.41 -0.93% 2.99% 28.22 777.34 326 779.66 779.66 757.00 68.10 31.90
2026-02-24 779.66 0.92% 6.27% 31.17 767.48 151 795.00 822.00 773.51 12.58 87.42
2026-02-23 772.59 -3.86% 5.45% 25.37 791.84 1,023 811.99 811.99 770.00 6.16 93.84
2026-02-20 803.59 0.97% 2.65% 32.75 753.34 164 812.00 812.00 791.00 59.76 40.24
2026-02-19 795.85 -1.75% 2.87% 28.69 853.84 2,368 801.03 817.99 795.15 3.08 96.92
2026-02-18 810.00 1.23% 5.42% 32.96 737.86 6,286 795.11 834.89 792.00 41.97 58.03
2026-02-17 800.12 -0.74% 7.59% 26.00 882.14 2,095 824.98 849.99 790.03 16.85 83.15
2026-02-16 806.07 -3.09% 7.94% 37.73 718.10 8,536 831.73 831.73 770.56 58.05 41.95
2026-02-13 831.73 0.69% 4.37% 55.63 894.04 1,168 815.01 835.00 800.01 90.67 9.33
2026-02-12 826.04 1.06% 4.37% 51.56 769.42 3,525 817.40 835.00 800.00 74.41 25.59
2026-02-11 817.39 -1.83% 7.57% 40.39 882.66 1,911 834.09 844.99 785.50 53.58 46.42
2026-02-10 832.66 0.32% 3.07% 40.67 752.12 2,565 815.01 840.00 815.01 70.64 29.36
2026-02-09 830.02 -1.16% 4.15% 31.68 913.20 5,479 836.00 854.00 820.00 29.48 70.52
2026-02-06 839.78 -0.03% 3.64% 49.48 746.84 100,686 847.22 855.00 825.00 49.27 50.73
2026-02-04 840.03 0.21% 2.42% 42.06 932.72 655 847.11 847.11 827.12 64.58 35.42
2026-02-03 838.31 -0.15% 2.39% 44.81 747.34 3,094 838.00 846.76 827.00 57.24 42.76
2026-02-02 839.55 0.21% 2.66% 46.42 929.28 26,280 837.83 847.00 825.02 66.11 33.89
2026-01-30 837.83 1.35% 2.44% 67.67 749.82 111,484 835.00 840.00 820.00 89.15 10.85
2026-01-29 826.63 0.20% 5.23% 71.25 925.84 432 835.83 842.91 801.02 61.11 38.89
2026-01-28 825.00 0.08% 1.93% 71.27 727.42 3,796 820.00 835.83 820.00 31.59 68.41
2026-01-27 824.33 -0.29% 3.50% 70.69 922.58 3,040 815.25 828.00 799.99 86.91 13.09
2026-01-26 826.71 -1.77% 4.40% 65.66 726.08 23,877 850.99 850.99 815.10 32.35 67.65
2026-01-23 841.64 -0.94% 1.19% 71.49 927.34 7,684 841.01 849.97 840.00 16.45 83.55
2026-01-22 849.62 1.11% 1.67% 78.36 755.94 3,332 836.00 849.99 836.00 97.36 2.64
2026-01-21 840.33 -1.13% 1.67% 80.73 943.30 2,883 850.00 850.00 836.00 30.94 69.06
2026-01-20 849.94 0.57% 2.41% 87.50 737.36 10,966 845.00 850.00 830.00 99.70 0.30
2026-01-19 845.11 0.11% 0.68% 87.07 962.52 2,188 848.00 850.00 844.30 14.21 85.79
2026-01-16 844.21 5.57% 8.44% 79.91 727.70 193,985 799.00 848.00 782.01 94.26 5.74
2026-01-15 799.68 3.18% 4.03% 67.61 960.72 25,594 781.89 801.00 770.00 95.74 4.26
2026-01-14 775.05 0.22% 1.04% 59.96 638.64 4,487 772.10 777.99 770.00 63.20 36.80
2026-01-13 773.33 -0.09% 2.21% 62.55 911.46 741 784.98 784.98 768.00 31.44 68.56
2026-01-12 774.04 -1.49% 3.25% 63.16 635.20 9,563 789.99 794.99 769.99 16.20 83.80
2026-01-09 785.74 -0.54% 1.29% 74.75 912.88 869 788.00 788.00 778.00 77.45 22.55
2026-01-08 789.99 1.18% 2.34% 82.67 658.60 29,910 780.75 799.00 780.75 50.63 49.37
2026-01-07 780.74 3.20% 5.13% 78.49 921.38 20,608 763.99 799.00 760.00 53.18 46.82
2026-01-06 756.53 0.87% 1.77% 65.36 640.10 12,899 749.70 763.00 749.70 51.35 48.65
2026-01-05 749.98 0.05% 4.24% 56.25 872.96 6,041 762.03 762.03 731.00 61.17 38.83
2026-01-02 749.58 -1.49% 3.76% 60.45 627.00 10,586 760.00 772.99 745.00 16.36 83.64
2026-01-01 760.90 -0.52% 8.85% 68.94 872.16 10,683 763.00 775.00 712.00 77.62 22.38
2025-12-31 764.90 0.76% 4.03% 75.17 649.64 26,927 751.00 775.00 745.00 66.33 33.67
2025-12-30 759.13 0.96% 3.91% 75.16 880.16 17,116 749.00 770.00 741.00 62.51 37.49
2025-12-29 751.89 0.02% 3.38% 73.28 638.10 14,194 751.71 760.00 735.18 67.32 32.68
2025-12-26 751.71 0.58% 4.83% 70.01 865.68 5,856 737.00 760.00 725.00 76.31 23.69
2025-12-24 747.37 2.07% 3.43% 64.48 637.74 8,409 738.79 750.00 725.12 89.43 10.57
2025-12-23 732.24 -0.30% 0.55% 46.93 857.00 21,524 735.00 736.00 732.00 6.00 94.00
2025-12-22 734.41 -0.47% 1.36% 43.28 607.48 2,904 732.01 740.00 730.06 43.77 56.23
2025-12-19 737.91 -0.64% 2.01% 47.08 861.34 2,578 730.28 744.68 730.00 53.88 46.12
2025-12-18 742.63 0.90% 2.45% 57.49 614.48 31,422 732.06 750.00 732.06 58.92 41.08
2025-12-17 735.99 -0.45% 1.09% 43.91 870.78 1,263 740.00 740.00 732.01 49.80 50.20
2025-12-16 739.31 0.30% 1.36% 56.31 601.20 6,784 738.99 743.00 733.00 63.10 36.90
2025-12-15 737.11 0.79% 1.49% 46.76 877.42 25,487 730.10 738.88 728.00 83.73 16.27
2025-12-12 731.35 0.46% 2.92% 51.13 596.80 8,768 729.99 740.00 719.00 58.80 41.20
2025-12-11 728.00 -0.32% 2.52% 55.70 865.90 5,391 721.01 733.00 715.00 72.23 27.77
2025-12-10 730.32 -0.30% 3.35% 38.87 590.10 1,660 738.99 738.99 715.06 63.80 36.20
2025-12-09 732.51 -0.28% 2.05% 46.63 870.54 1,791 744.99 744.99 730.00 16.75 83.25
2025-12-08 734.59 -0.73% 0.68% 48.11 594.48 352 730.02 734.99 730.00 92.05 7.95
2025-12-05 739.98 -0.02% 0.95% 48.36 874.70 14,892 739.00 740.00 733.00 99.71 0.29
2025-12-04 740.14 0.40% 5.43% 49.45 605.26 3,234 735.00 765.00 725.61 36.89 63.11
2025-12-03 737.18 -0.37% 3.48% 55.70 875.02 1,288 730.01 739.99 715.10 88.74 11.26
2025-12-02 739.95 0.67% 4.21% 56.07 599.34 1,236 737.00 740.00 710.12 99.84 0.16
2025-12-01 735.00 -0.60% 2.00% 51.37 880.56 322 731.00 739.50 725.01 68.94 31.06
2025-11-28 739.47 1.23% 1.50% 54.12 589.44 159 731.00 739.99 729.02 94.97 5.03
2025-11-27 730.45 1.03% 2.79% 53.50 889.50 5,039 740.10 740.10 720.00 51.99 48.01
2025-11-26 723.01 -2.86% 4.50% 61.08 571.40 10,814 741.99 741.99 710.01 40.65 59.35
2025-11-25 744.28 0.98% 3.91% 59.11 874.62 7,867 731.00 745.00 717.00 97.43 2.57
2025-11-24 737.07 0.00% 0.55% 55.41 613.94 28 735.00 735.00 731.00 100.00 0.00
2025-11-21 737.07 -0.68% 1.65% 62.33 860.20 3,468 735.00 740.00 728.00 75.58 24.42
2025-11-20 742.12 0.17% 1.36% 68.18 613.94 6,201 735.00 744.99 735.00 71.28 28.72
2025-11-19 740.87 1.69% 2.35% 67.74 870.30 68,263 725.00 742.00 724.98 93.36 6.64
2025-11-18 728.54 -0.31% 3.52% 61.72 611.44 6,710 715.12 735.00 710.00 74.16 25.84
2025-11-17 730.81 -0.30% 4.69% 49.94 845.64 17,597 733.01 733.01 700.15 93.31 6.69
2025-11-14 733.01 -0.11% 2.80% 63.01 615.98 1,281 725.10 735.00 715.01 90.01 9.99
2025-11-13 733.80 1.12% 3.50% 62.85 850.04 16,155 715.01 740.00 715.00 75.20 24.80
2025-11-12 725.70 2.93% 4.25% 60.66 617.56 6,684 705.06 735.00 705.06 68.94 31.06
2025-11-11 705.03 -3.29% 5.00% 47.79 833.84 4,068 721.00 735.00 700.00 14.38 85.62
2025-11-10 729.00 0.03% 1.53% 62.87 576.22 720 727.00 732.00 721.00 72.78 27.22
2025-11-07 728.75 1.98% 5.71% 57.03 881.78 24,978 718.98 740.00 700.01 71.87 28.13
2025-11-06 714.63 0.83% 3.72% 41.13 575.72 13,655 705.02 725.00 699.00 60.12 39.88
2025-11-05 708.72 0.00% 1.42% 39.15 853.54 21 714.98 714.98 705.00 38.10 61.90
2025-11-04 708.72 -0.17% 4.69% 43.18 563.90 9,464 710.97 735.00 702.10 20.12 79.88
2025-11-03 709.91 -2.87% 8.80% 46.88 853.54 2,398 735.00 735.00 675.56 57.80 42.20
2025-10-31 730.92 4.42% 6.46% 55.93 566.28 10,920 701.00 740.00 695.11 79.77 20.23
2025-10-30 699.99 -0.16% 1.74% 37.01 895.56 2,765 703.00 703.00 691.00 74.90 25.10
2025-10-29 701.10 0.15% 1.86% 55.93 504.42 4,636 709.99 713.00 700.00 8.46 91.54
2025-10-28 700.08 -1.38% 2.14% 50.04 897.78 1,969 714.99 714.99 700.00 0.56 99.44
2025-10-27 709.87 0.54% 2.12% 55.58 502.38 794 714.49 715.00 700.17 65.37 34.63
2025-10-24 706.05 -1.25% 3.55% 53.60 917.36 2,694 712.00 725.00 700.12 23.83 76.17
2025-10-23 714.99 -2.41% 3.10% 59.87 494.74 2,456 734.03 734.04 712.00 13.56 86.44
2025-10-22 732.61 0.36% 3.51% 78.09 935.24 2,562 735.00 736.00 711.01 86.42 13.58
2025-10-21 729.99 0.96% 2.35% 79.76 529.98 4,493 723.04 740.00 723.04 40.97 59.03
2025-10-17 723.04 0.87% 2.91% 75.43 930.00 20,773 716.49 725.00 704.50 90.44 9.56
2025-10-16 716.77 -0.45% 2.48% 54.98 516.08 128 702.21 719.60 702.21 83.59 16.41
2025-10-15 719.98 0.45% 5.67% 61.71 917.46 20,642 720.00 724.99 686.06 87.13 12.87
2025-10-14 716.76 3.81% 8.01% 66.85 522.50 39,514 692.99 740.00 685.11 57.66 42.34
2025-10-13 690.45 -1.36% 7.53% 45.43 911.02 415 700.00 700.00 651.00 80.48 19.52
2025-10-10 700.00 0.00% 0.72% 59.46 469.88 23 700.00 700.00 695.00 100.00 0.00
2025-10-09 700.00 0.01% 1.02% 57.85 930.12 23,702 699.95 704.00 696.87 43.90 56.10
2025-10-08 699.95 -0.01% 1.15% 53.95 469.88 12,760 700.00 704.00 696.00 49.37 50.63
2025-10-07 700.02 0.05% 0.86% 52.18 930.02 3,193 700.00 702.00 696.01 66.96 33.04
2025-10-06 699.70 1.08% 3.65% 51.26 470.02 7,573 696.00 709.99 685.00 58.83 41.17
2025-10-03 692.25 -0.20% 3.32% 44.27 929.38 6,132 693.01 712.89 690.00 9.83 90.17
2025-10-02 693.63 -2.31% 2.80% 48.65 455.12 4,107 700.00 712.00 692.61 5.26 94.74
2025-10-01 710.00 0.96% 2.75% 58.76 932.14 14,883 704.00 710.00 691.00 100.00 0.00
2025-09-30 703.24 2.08% 6.36% 52.42 487.86 11,263 694.93 730.00 686.32 38.74 61.26
2025-09-29 688.93 -1.05% 1.89% 28.67 918.62 3,285 690.11 697.97 685.00 30.29 69.71
2025-09-26 696.26 1.16% 4.48% 29.55 459.24 2,218 689.01 700.00 670.00 87.51 12.49
2025-09-25 688.27 -0.25% 1.74% 14.18 933.28 1,486 689.00 699.98 688.00 2.22 97.78
2025-09-24 689.99 -0.66% 1.74% 37.16 443.26 2,216 700.99 700.99 689.00 8.26 91.74
2025-09-23 694.56 -0.34% 0.86% 48.98 936.72 1,546 694.00 699.98 694.00 9.38 90.62
2025-09-22 696.94 -0.14% 0.86% 46.02 452.40 2,578 697.91 700.00 694.00 48.99 51.01
2025-09-19 697.91 -0.27% 5.49% 44.52 941.48 1,262 692.01 730.00 692.01 15.53 84.47
2025-09-18 699.78 0.62% 2.83% 39.59 454.34 4,820 695.00 708.99 689.50 52.74 47.26
2025-09-17 695.48 -0.65% 1.44% 48.24 945.22 2,712 695.51 705.00 695.00 4.79 95.21
2025-09-16 700.05 -0.10% 2.83% 61.64 445.74 594 695.20 714.90 695.20 24.58 75.42
2025-09-15 700.78 -0.91% 3.01% 64.36 954.36 2,902 706.99 715.99 695.10 27.19 72.81
2025-09-12 707.21 -0.85% 3.37% 68.06 447.20 500 713.20 727.75 704.05 13.40 86.60
2025-09-11 713.27 0.08% 9.76% 72.40 967.22 10,581 697.00 765.00 697.00 23.93 76.07
2025-09-10 712.73 1.64% 5.68% 61.32 459.32 17,129 701.00 725.00 686.01 68.53 31.47
2025-09-09 701.26 0.83% 3.31% 60.22 966.14 5,701 695.00 707.85 685.15 70.97 29.03
2025-09-08 695.48 -0.75% 2.02% 52.34 436.38 2,516 708.00 708.00 694.00 10.57 89.43
2025-09-05 700.76 -0.37% 3.62% 67.00 954.58 14,000 703.00 712.99 688.05 50.96 49.04
2025-09-04 703.35 -1.13% 4.29% 60.70 446.94 18,257 712.00 730.00 700.00 11.17 88.83
2025-09-03 711.39 1.95% 7.04% 59.92 959.76 30,414 697.77 730.00 682.00 61.23 38.77
2025-09-02 697.77 2.26% 6.93% 62.60 463.02 6,380 688.00 725.00 678.00 42.07 57.93
2025-09-01 682.38 0.66% 11.87% 65.40 932.52 8,356 677.70 695.00 621.25 82.89 17.11
2025-08-29 677.90 -0.31% 4.28% 66.91 432.24 12,813 681.01 694.00 665.50 43.51 56.49
2025-08-28 680.00 -0.23% 2.20% 63.85 923.56 1,679 680.00 694.99 680.00 0.00 100.00
2025-08-27 681.54 -1.80% 5.88% 61.98 436.44 6,559 709.00 720.00 680.00 3.86 96.14
2025-08-26 694.00 1.34% 7.16% 68.17 926.64 10,215 684.82 730.00 681.20 26.23 73.77
2025-08-25 684.82 -0.99% 3.67% 66.81 461.36 1,316 701.00 704.99 680.02 19.22 80.78
2025-08-22 691.67 3.83% 6.17% 71.12 908.28 9,289 666.00 705.00 664.01 67.48 32.52
2025-08-21 666.16 -1.94% 2.42% 63.96 475.06 1,725 670.00 676.00 660.00 38.49 61.51
2025-08-20 679.32 -1.38% 3.73% 75.64 857.26 2,182 688.81 695.00 670.00 37.26 62.74
2025-08-19 688.81 3.26% 4.18% 84.30 501.38 17,448 675.00 698.00 670.00 67.18 32.82
2025-08-18 667.06 3.94% 9.98% 80.78 876.24 39,618 641.80 705.88 641.80 39.42 60.58
2025-08-15 641.79 1.66% 4.57% 59.20 457.88 19,787 634.00 662.99 634.00 26.87 73.13
2025-08-13 631.28 -1.36% 3.49% 61.23 825.70 4,036 640.00 652.00 629.99 5.87 94.13
2025-08-12 640.00 -0.91% 1.73% 56.47 436.86 11,390 646.00 646.00 635.00 45.45 54.55
2025-08-11 645.88 0.35% 6.38% 52.61 843.14 4,174 611.01 650.00 611.01 89.43 10.57
2025-08-08 643.63 0.55% 1.80% 62.60 448.62 3,372 640.13 649.99 638.50 44.66 55.34
2025-08-07 640.13 0.46% 7.18% 57.98 838.64 74,499 625.10 670.00 625.10 33.47 66.53
2025-08-06 637.21 -0.01% 1.90% 53.62 441.62 410,711 638.00 638.00 626.11 93.36 6.64
2025-08-05 637.27 1.40% 4.01% 58.16 832.80 7,862 637.80 644.92 620.05 69.24 30.76
2025-08-04 628.49 0.60% 2.74% 56.47 441.74 6,226 620.00 637.00 620.00 49.94 50.06
2025-08-01 624.74 0.75% 1.60% 51.24 815.24 7,119 624.00 629.90 620.00 47.87 52.13
2025-07-31 620.11 -1.65% 3.23% 51.41 434.24 12,983 639.00 640.00 620.00 0.55 99.45
2025-07-30 630.50 2.23% 4.58% 62.01 805.98 26,616 616.76 640.00 612.00 66.07 33.93
2025-07-29 616.76 -2.25% 3.34% 60.13 455.02 25,094 621.51 634.53 614.00 13.45 86.55
2025-07-28 630.93 -1.72% 5.60% 72.55 778.50 44,720 649.44 654.74 620.00 31.46 68.54
2025-07-25 641.95 3.60% 5.56% 84.95 483.36 709,483 616.00 646.00 612.00 88.09 11.91
2025-07-24 619.62 -0.81% 2.29% 79.99 800.54 6,900 620.20 629.60 615.50 29.22 70.78
2025-07-23 624.68 -0.85% 1.57% 77.94 438.70 2,927 625.00 629.99 620.26 45.44 54.56
2025-07-22 630.03 1.73% 3.26% 76.80 810.66 25,620 613.00 633.00 613.00 85.15 14.85
2025-07-21 619.34 0.74% 1.64% 79.89 449.40 16,331 611.00 619.99 610.00 93.49 6.51
2025-07-18 614.81 -1.16% 1.96% 79.55 789.28 8,105 622.04 623.00 611.00 31.75 68.25
2025-07-17 622.04 0.81% 5.79% 86.04 440.34 21,001 618.00 640.00 605.00 48.68 51.32
2025-07-16 617.03 2.25% 5.15% 82.68 803.74 22,305 595.00 625.62 595.00 71.95 28.05
2025-07-15 603.43 1.42% 4.24% 71.71 430.32 66,723 592.00 615.00 590.00 53.72 46.28
2025-07-14 595.00 1.91% 1.60% 75.73 776.54 21,763 600.00 601.05 591.56 36.25 63.75
2025-07-11 583.83 4.25% 7.23% 74.83 413.46 20,982 550.20 590.00 550.20 84.50 15.50
2025-07-10 560.01 -0.30% 1.43% 71.73 754.20 16,009 565.10 568.00 560.00 0.12 99.88
2025-07-09 561.70 -1.33% 1.78% 74.20 365.82 5,753 560.30 569.96 560.00 17.07 82.93
2025-07-08 569.30 -1.18% 4.99% 81.20 757.58 9,932 581.51 589.00 561.00 29.64 70.36
2025-07-07 576.12 4.76% 10.00% 71.46 381.02 41,414 545.00 599.48 545.00 57.12 42.88
2025-07-04 549.94 0.48% 2.90% 64.31 771.22 48,131 547.34 550.50 535.00 96.39 3.61
2025-07-03 547.34 1.57% 4.49% 64.70 328.66 4,486 538.50 555.00 531.16 67.88 32.12
2025-07-02 538.86 -0.67% 3.81% 61.41 766.02 8,495 535.00 545.00 525.01 69.29 30.71
2025-07-01 542.50 -2.18% 4.40% 59.23 311.70 16,904 545.09 545.09 522.10 88.74 11.26
2025-06-30 554.58 5.13% 9.62% 65.78 773.30 48,380 520.11 570.00 520.00 69.16 30.84
2025-06-27 527.51 1.24% 5.51% 56.21 335.86 12,454 519.89 540.00 511.82 55.68 44.32
2025-06-26 521.04 1.95% 4.36% 52.84 719.16 12,468 511.01 527.00 505.00 72.91 27.09
2025-06-25 511.07 1.17% 1.76% 51.76 322.92 2,022 519.00 520.00 511.00 0.79 99.21
2025-06-24 505.15 2.16% 4.00% 42.71 699.22 4,284 499.99 520.00 499.99 25.79 74.21
2025-06-23 494.47 -4.48% 4.29% 32.71 311.08 7,803 511.00 511.00 490.00 21.29 78.71
2025-06-20 517.64 -0.12% 1.78% 47.30 677.86 2,769 520.10 520.10 511.00 72.95 27.05
2025-06-19 518.26 0.75% 5.17% 52.38 357.42 3,928 505.20 527.00 501.11 66.24 33.76
2025-06-18 514.42 -0.13% 2.97% 48.21 679.10 1,937 515.09 519.99 505.01 62.83 37.17
2025-06-17 515.09 -1.43% 1.93% 58.29 349.74 3,188 512.00 521.90 512.00 31.21 68.79
2025-06-16 522.56 -0.26% 3.55% 71.48 680.44 128,962 524.98 524.98 507.00 86.54 13.46
2025-06-13 523.90 1.12% 5.98% 55.43 364.68 12,764 520.00 530.01 500.12 79.56 20.44
2025-06-12 518.08 0.20% 3.36% 54.26 683.12 6,009 517.04 520.00 503.11 88.63 11.37
2025-06-11 517.04 1.65% 4.98% 49.83 353.04 32,854 517.00 524.90 500.00 68.43 31.57
2025-06-10 508.64 -1.30% 3.45% 42.97 681.04 3,054 516.99 518.27 501.01 44.20 55.80
2025-06-05 515.32 0.06% 1.91% 45.95 336.24 2,335 513.00 522.80 513.00 23.68 76.32
2025-06-04 515.00 -0.93% 1.75% 44.99 694.40 7,016 515.60 521.98 513.00 22.28 77.72
2025-06-03 519.86 0.72% 1.95% 46.45 335.60 1,022 524.00 524.00 514.00 58.61 41.39
2025-06-02 516.16 0.06% 3.96% 44.76 704.12 1,067 519.43 525.00 505.00 55.76 44.24
2025-05-30 515.87 1.75% 6.53% 42.02 328.20 18,447 509.99 535.00 502.21 41.66 58.34
2025-05-29 507.00 0.76% 1.39% 25.15 703.54 382 509.00 509.00 502.00 71.47 28.53
2025-05-27 503.16 -2.79% 3.20% 35.29 310.46 6,433 501.00 516.00 500.00 19.76 80.24
2025-05-26 517.58 0.84% 5.74% 74.89 695.86 4,007 510.11 519.49 491.30 93.24 6.76
2025-05-23 513.25 -0.77% 1.94% 78.58 339.30 2,369 516.01 519.90 510.00 32.84 67.16
2025-05-22 517.24 0.24% 1.71% 59.91 687.20 5,034 519.94 525.00 516.18 12.02 87.98
2025-05-21 516.02 -0.63% 1.15% 54.90 347.28 1,339 515.00 520.92 515.00 17.25 82.75
2025-05-20 519.30 -0.13% 2.67% 59.01 684.76 4,166 519.99 520.00 506.50 94.82 5.18
2025-05-19 519.95 -0.63% 1.94% 62.05 353.84 5,480 515.01 525.00 515.01 49.45 50.55