CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 497.05 2.90% 4.24% 60.99 860.64 34,618 486.00 500.33 480.00 83.87 16.13
2026-04-09 483.03 -0.92% 5.32% 59.53 133.46 15,324 470.00 495.00 470.00 52.12 47.88
2026-04-08 487.50 10.00% 5.60% 62.68 832.60 40,627 461.66 487.50 461.66 100.00 0.00
2026-04-07 443.18 -3.05% 6.74% 51.61 142.40 6,579 458.49 458.99 430.00 45.46 54.54
2026-04-06 457.11 1.62% 2.00% 59.22 743.96 5,474 450.00 459.00 450.00 78.99 21.01
2026-04-03 449.81 -1.62% 3.41% 60.90 170.26 8,017 450.00 455.00 440.00 65.40 34.60
2026-04-02 457.24 -2.51% 9.07% 57.01 729.36 15,261 468.98 468.98 430.00 69.88 30.12
2026-04-01 469.00 1.88% 6.90% 58.26 185.12 35,287 464.00 496.00 464.00 15.63 84.37
2026-03-31 460.34 8.42% 10.90% 56.07 752.88 78,407 421.10 467.00 421.10 85.49 14.51
2026-03-30 424.60 -0.08% 6.54% 36.38 167.80 55,120 426.00 440.00 413.00 42.96 57.04
2026-03-27 424.96 -2.56% 4.49% 43.66 681.40 16,287 437.00 440.00 421.10 20.42 79.58
2026-03-26 436.14 -4.65% 5.50% 37.09 168.52 15,905 459.99 459.99 436.01 0.54 99.46
2026-03-25 457.39 1.66% 6.44% 37.31 703.76 19,965 454.94 463.00 435.00 79.96 20.04
2026-03-24 449.90 1.62% 4.21% 40.62 211.02 6,988 450.00 456.99 438.51 61.63 38.37
2026-03-19 442.73 0.90% 4.71% 32.68 688.78 5,006 438.19 445.00 425.00 88.65 11.35
2026-03-18 438.80 1.20% 4.34% 27.25 196.68 57,757 445.00 450.00 431.30 40.11 59.89
2026-03-17 433.59 3.03% 5.40% 18.75 680.92 13,501 429.90 445.00 422.22 49.91 50.09
2026-03-16 420.83 -3.77% 6.42% 22.22 186.26 31,283 425.00 446.98 420.00 3.08 96.92
2026-03-13 437.33 -1.95% 8.33% 25.69 655.40 33,312 454.99 454.99 420.00 49.53 50.47
2026-03-12 446.05 0.39% 4.78% 32.20 219.26 299,725 455.99 460.00 439.00 33.57 66.43
2026-03-11 444.31 -1.98% 5.19% 36.11 672.84 13,071 455.00 464.99 442.05 9.85 90.15
2026-03-10 453.29 3.03% 5.96% 31.13 215.78 12,788 459.59 480.00 453.00 1.07 98.93
2026-03-09 439.96 -6.80% 11.66% 26.32 690.80 34,540 450.00 474.38 424.86 30.49 69.51
2026-03-06 472.07 -4.15% 4.25% 27.47 189.12 17,879 490.00 490.00 470.02 10.26 89.74
2026-03-05 492.51 3.18% 3.56% 29.25 755.02 26,162 495.00 495.00 478.00 85.35 14.65
2026-03-04 477.31 -4.16% 5.68% 24.71 230.00 12,352 498.05 502.00 475.01 8.52 91.48
2026-03-03 498.04 -4.10% 7.50% 24.86 724.62 91,364 506.00 515.00 479.06 52.81 47.19
2026-03-02 519.32 -10.00% 4.93% 25.97 271.46 19,293 519.32 544.90 519.32 0.00 100.00
2026-02-27 577.02 4.15% 10.49% 35.36 767.18 11,565 556.20 590.00 534.00 76.82 23.18
2026-02-26 554.03 1.00% 4.94% 26.11 386.86 33,492 548.54 556.20 530.00 91.72 8.28
2026-02-25 548.54 3.36% 7.62% 29.34 721.20 16,463 538.50 558.57 519.00 74.65 25.35
2026-02-24 530.73 3.17% 18.74% 23.68 375.88 63,979 509.00 563.99 474.97 62.64 37.36
2026-02-23 514.40 -8.76% 11.76% 13.52 685.58 16,717 563.78 569.99 510.00 7.33 92.67 50.00|09.03.2026
2026-02-20 563.78 -2.80% 7.04% 30.83 343.22 4,364 581.01 599.39 559.99 9.62 90.38
2026-02-19 580.00 -3.29% 3.79% 43.23 784.34 7,507 595.60 599.90 578.00 9.14 90.86
2026-02-18 599.75 -0.53% 2.99% 46.62 375.66 12,631 613.00 613.00 595.18 25.64 74.36
2026-02-17 602.95 -0.42% 5.49% 51.69 823.84 71,895 617.94 617.94 585.76 53.42 46.58
2026-02-16 605.51 -3.08% 4.33% 45.20 382.06 23,500 625.00 625.00 599.05 24.89 75.11
2026-02-13 624.74 -1.64% 2.08% 50.65 828.96 5,527 622.23 635.15 622.23 19.43 80.57
2026-02-12 635.17 0.54% 4.07% 55.55 420.52 15,519 634.99 640.00 615.00 80.68 19.32
2026-02-11 631.73 -0.18% 1.89% 52.61 849.82 19,394 638.00 641.91 630.00 14.53 85.47
2026-02-10 632.84 2.10% 4.40% 51.24 413.64 39,791 632.00 640.00 613.00 73.48 26.52
2026-02-09 619.82 0.82% 4.10% 42.05 852.04 40,444 614.80 635.00 610.00 39.28 60.72
2026-02-06 614.79 -2.47% 4.83% 29.14 387.60 25,593 626.33 630.00 601.00 47.55 52.45
2026-02-04 630.37 2.90% 1.91% 31.86 841.98 16,687 622.00 633.90 622.00 70.34 29.66
2026-02-03 612.61 2.59% 5.01% 19.02 418.76 23,184 601.09 629.00 599.01 45.35 54.65
2026-02-02 597.15 -1.73% 4.91% 8.17 806.46 13,575 618.98 618.98 590.01 24.65 75.35
2026-01-30 607.68 1.48% 8.70% 29.79 387.84 53,654 570.36 620.00 570.36 75.18 24.82
2026-01-29 598.80 -3.27% 6.59% 28.89 827.52 23,611 628.99 628.99 590.11 22.35 77.65
2026-01-28 619.02 -0.66% 1.94% 48.27 370.08 11,339 625.00 625.00 613.10 49.75 50.25
2026-01-27 623.11 0.13% 2.91% 54.07 867.96 29,912 622.00 628.89 611.11 67.49 32.51
2026-01-26 622.29 -0.54% 6.56% 63.25 378.26 43,712 625.00 650.00 610.00 30.72 69.28
2026-01-23 625.67 -0.67% 2.09% 71.69 866.32 18,639 629.88 634.00 621.01 35.87 64.13
2026-01-22 629.88 -1.26% 3.17% 73.16 385.02 12,152 638.00 647.99 628.10 8.95 91.05
2026-01-21 637.95 -5.66% 9.67% 68.47 874.74 91,142 679.97 679.97 620.00 29.93 70.07
2026-01-20 676.26 -0.44% 2.81% 78.20 401.16 32,136 680.00 690.00 671.11 27.26 72.74
2026-01-19 679.25 -2.21% 4.70% 77.98 951.36 51,116 699.98 701.50 670.01 29.34 70.66
2026-01-16 694.57 -0.28% 4.02% 86.55 407.14 81,291 702.00 719.00 691.21 12.09 87.91
2026-01-15 696.52 4.83% 6.02% 89.02 982.00 180,396 670.00 705.00 665.00 78.80 21.20
2026-01-14 664.40 1.08% 6.01% 87.93 411.04 275,226 660.00 670.00 632.00 85.26 14.74
2026-01-13 657.30 5.29% 8.65% 88.05 917.76 308,084 624.00 678.00 624.00 61.67 38.33
2026-01-12 624.26 2.34% 5.72% 86.47 396.84 109,317 612.00 647.00 612.00 35.03 64.97
2026-01-09 609.97 7.24% 7.64% 85.51 851.68 222,570 580.00 620.00 576.00 77.20 22.80
2026-01-08 568.79 10.00% 9.38% 82.56 368.26 240,700 521.00 568.79 520.00 100.00 0.00
2026-01-07 517.08 0.43% 2.25% 75.35 769.32 27,080 521.95 523.00 511.51 48.48 51.52
2026-01-06 514.85 -4.65% 6.86% 74.55 264.84 55,830 535.00 545.00 510.00 13.86 86.14
2026-01-05 539.94 -0.97% 4.57% 88.11 764.86 70,684 538.88 549.00 525.00 62.25 37.75
2026-01-02 545.23 -0.67% 13.86% 90.10 315.02 402,045 589.00 603.78 530.27 20.35 79.65
2026-01-01 548.89 10.00% 9.12% 89.93 775.44 159,171 503.00 548.89 503.00 100.00 0.00
2025-12-31 498.99 9.75% 8.72% 83.88 322.34 236,829 460.00 500.13 460.00 97.16 2.84
2025-12-30 454.66 0.92% 1.98% 60.67 675.64 15,249 450.00 458.88 449.95 52.74 47.26
2025-12-29 450.51 2.26% 4.21% 41.57 233.68 48,063 440.57 455.00 436.61 75.58 24.42
2025-12-26 440.57 -0.01% 2.74% 17.12 667.34 6,534 439.40 445.90 434.01 55.17 44.83
2025-12-24 440.60 -0.09% 1.03% 16.27 213.80 4,908 442.01 442.50 438.00 57.78 42.22
2025-12-23 441.00 0.21% 2.50% 38.79 667.40 8,624 449.99 449.99 439.00 18.19 81.81
2025-12-22 440.08 -0.45% 1.37% 37.76 214.60 16,064 442.08 445.00 439.00 18.00 82.00
2025-12-19 442.08 -0.19% 1.13% 32.19 665.56 2,517 442.80 444.99 440.00 41.68 58.32
2025-12-18 442.90 -0.57% 1.79% 32.60 218.60 11,576 448.89 448.90 441.02 23.86 76.14
2025-12-17 445.44 -0.57% 1.35% 40.81 667.20 8,272 448.00 449.99 444.00 24.04 75.96
2025-12-16 447.99 -0.86% 1.87% 44.03 223.68 14,698 453.34 453.34 445.00 35.85 64.15
2025-12-15 451.88 0.97% 1.40% 55.86 672.30 10,783 449.99 453.25 447.00 78.08 21.92
2025-12-12 447.56 -0.07% 1.12% 52.45 231.46 6,759 449.99 449.99 445.00 51.31 48.69
2025-12-11 447.86 -1.93% 3.12% 49.93 663.66 23,091 458.88 458.88 445.00 20.61 79.39
2025-12-10 456.67 -0.87% 2.09% 61.15 232.06 13,699 464.50 464.50 455.00 17.58 82.42
2025-12-09 460.70 -0.35% 2.37% 68.60 681.28 10,653 468.98 469.89 459.00 15.61 84.39
2025-12-08 462.33 2.57% 3.91% 72.33 240.12 21,888 447.52 465.00 447.50 84.74 15.26
2025-12-05 450.73 0.04% 2.25% 60.96 684.54 98,547 450.51 455.00 445.00 57.30 42.70
2025-12-04 450.53 -2.04% 2.44% 63.08 216.92 12,633 459.00 460.00 449.03 13.67 86.33
2025-12-03 459.91 -0.04% 1.74% 84.98 684.14 7,508 464.96 464.96 457.00 36.56 63.44
2025-12-02 460.11 1.12% 3.27% 86.74 235.68 49,387 454.00 468.83 454.00 41.20 58.80
2025-12-01 455.00 0.22% 2.64% 87.00 684.54 22,156 459.98 460.00 448.15 57.80 42.20
2025-11-28 454.01 1.93% 3.88% 89.45 225.46 167,770 438.00 454.98 438.00 94.29 5.71
2025-11-27 445.41 0.08% 1.78% 78.89 682.56 116,829 442.00 449.85 442.00 43.44 56.56
2025-11-26 445.05 -0.65% 1.94% 71.35 208.26 28,575 444.09 449.71 441.15 45.56 54.44
2025-11-25 447.94 0.38% 3.59% 80.88 681.84 6,376 443.00 458.89 443.00 31.09 68.91
2025-11-24 446.26 0.51% 1.47% 80.17 214.04 7,810 446.00 450.00 443.50 42.46 57.54
2025-11-21 443.99 0.40% 3.08% 77.18 678.48 57,197 439.50 452.00 438.50 40.67 59.33
2025-11-20 442.21 -0.22% 2.47% 61.26 209.50 11,169 443.00 448.80 438.00 38.98 61.02
2025-11-19 443.18 0.49% 3.17% 54.26 674.92 10,009 436.00 449.84 436.00 51.88 48.12
2025-11-18 441.01 0.00% 1.83% 53.56 211.44 9,272 445.00 445.00 437.01 50.06 49.94
2025-11-17 441.00 0.52% 1.60% 63.75 670.58 40,103 435.01 441.99 435.01 85.82 14.18
2025-11-14 438.73 1.32% 2.03% 50.88 211.42 19,205 435.99 440.00 431.25 85.49 14.51
2025-11-13 433.02 1.86% 2.11% 38.49 666.04 87,568 427.00 435.00 426.00 78.00 22.00
2025-11-12 425.13 -0.61% 1.41% 25.52 200.00 34,396 427.00 431.00 425.00 2.17 97.83
2025-11-11 427.73 -0.72% 2.33% 27.35 650.26 33,814 428.00 433.90 424.00 37.68 62.32
2025-11-10 430.82 1.03% 3.57% 26.17 205.20 11,513 427.00 435.00 420.00 72.14 27.86
2025-11-07 426.42 0.10% 0.94% 19.40 656.44 11,655 428.00 428.00 424.00 60.50 39.50
2025-11-06 426.00 -0.15% 1.18% 18.09 196.40 14,733 428.00 429.00 424.00 40.00 60.00
2025-11-05 426.63 -1.65% 4.32% 14.04 655.60 43,442 434.00 434.00 416.01 59.03 40.97
2025-11-04 433.80 -1.32% 2.33% 14.95 197.66 38,286 440.00 440.00 430.00 38.00 62.00
2025-11-03 439.59 0.35% 2.46% 15.49 669.94 12,958 440.00 448.88 438.12 13.66 86.34
2025-10-31 438.05 2.74% 3.49% 13.95 209.24 36,370 437.45 442.00 427.10 73.49 26.51
2025-10-30 426.37 -2.58% 5.88% 8.42 666.86 21,543 440.00 450.00 425.00 5.48 94.52 50.00|04.11.2025
2025-10-29 437.64 -2.43% 7.82% 11.48 185.88 34,265 448.53 448.53 416.00 66.52 33.48
2025-10-28 448.53 -2.44% 8.14% 22.20 689.40 13,477 464.99 464.99 430.00 52.96 47.04
2025-10-27 459.74 0.17% 0.81% 24.80 207.66 21,305 460.00 461.70 458.00 47.03 52.97
2025-10-24 458.94 -1.33% 4.09% 21.67 711.82 73,472 460.15 468.49 450.10 48.07 51.93
2025-10-23 465.14 -1.45% 2.92% 22.13 206.06 23,046 473.35 473.44 460.00 38.25 61.75
2025-10-22 471.98 -0.73% 4.04% 27.09 724.22 54,659 478.00 489.00 470.01 10.37 89.63
2025-10-21 475.45 -4.61% 2.11% 44.06 219.74 28,551 480.00 484.99 474.98 4.70 95.30
2025-10-17 498.43 -0.22% 0.99% 63.85 731.16 86,456 500.00 500.01 495.12 67.69 32.31
2025-10-16 499.55 -0.50% 2.36% 64.68 265.70 88,619 505.00 508.00 496.30 27.78 72.22
2025-10-15 502.04 -0.10% 2.07% 70.27 733.40 46,158 505.65 511.00 500.66 13.35 86.65
2025-10-14 502.56 1.27% 2.18% 75.52 270.68 76,665 500.10 510.99 500.10 22.59 77.41
2025-10-13 496.28 0.29% 5.92% 78.43 734.44 275,389 498.88 519.00 490.00 21.66 78.34
2025-10-10 494.84 1.46% 4.75% 80.81 258.12 193,065 485.11 506.99 484.00 47.15 52.85
2025-10-09 487.71 -0.78% 3.31% 79.33 731.56 67,354 497.00 500.00 484.00 23.19 76.81
2025-10-08 491.54 -1.25% 3.64% 84.48 243.86 54,903 494.51 507.85 490.00 8.63 91.37
2025-10-07 497.77 -0.95% 3.02% 93.57 739.22 32,927 505.00 508.90 494.00 25.30 74.70
2025-10-06 502.55 0.41% 5.71% 99.48 256.32 59,511 500.52 518.00 490.00 44.82 55.18
2025-10-03 500.52 3.34% 7.08% 99.00 748.78 145,353 484.36 514.00 480.00 60.35 39.65
2025-10-02 484.36 0.10% 1.57% 95.38 252.26 57,529 483.89 485.55 478.05 84.13 15.87
2025-10-01 483.89 -0.09% 2.53% 92.47 716.46 56,095 484.00 487.00 475.00 74.08 25.92
2025-09-30 484.34 0.80% 1.64% 93.28 251.32 72,066 484.00 489.00 481.10 41.01 58.99
2025-09-29 480.48 2.08% 2.83% 92.92 717.36 115,249 475.00 484.31 471.00 71.22 28.78
2025-09-26 470.68 3.22% 7.77% 92.77 243.60 242,681 456.01 484.95 450.00 59.17 40.83 230.00|22.10.2025
2025-09-25 455.99 2.29% 4.31% 82.31 697.76 69,148 443.00 460.00 441.00 78.89 21.11
2025-09-24 445.76 0.32% 0.89% 79.26 214.22 33,712 448.00 448.95 445.00 19.24 80.76
2025-09-23 444.33 0.85% 2.22% 80.01 677.30 81,645 445.00 450.80 441.01 33.91 66.09
2025-09-22 440.60 3.23% 5.38% 78.20 211.36 128,803 431.00 449.98 427.00 59.18 40.82
2025-09-19 426.83 2.33% 3.18% 65.63 669.84 50,924 417.00 429.90 416.64 76.85 23.15
2025-09-18 417.12 -0.10% 0.96% 54.53 183.82 13,537 416.00 420.00 416.00 28.00 72.00
2025-09-17 417.52 -0.58% 0.96% 50.67 650.42 17,376 420.00 420.00 416.00 38.00 62.00
2025-09-16 419.95 -0.52% 1.89% 48.21 184.62 39,600 424.90 424.90 417.00 37.34 62.66
2025-09-15 422.14 0.58% 1.57% 42.46 655.28 24,924 419.00 423.02 416.50 86.50 13.50
2025-09-12 419.72 0.03% 3.13% 48.53 189.00 26,929 420.00 429.00 416.00 28.62 71.38
2025-09-11 419.59 2.03% 3.66% 37.87 650.44 159,729 412.72 425.00 410.00 63.93 36.07
2025-09-10 411.24 -1.36% 1.69% 24.80 188.74 78,928 415.00 416.92 410.00 17.92 82.08
2025-09-09 416.92 0.33% 2.10% 27.45 633.74 76,750 419.75 419.75 411.10 67.28 32.72
2025-09-08 415.56 0.81% 2.44% 28.33 200.10 34,946 410.01 419.99 410.00 55.65 44.35
2025-09-05 412.21 -0.05% 2.19% 37.01 631.02 52,114 414.00 419.00 410.02 24.39 75.61
2025-09-04 412.41 -0.57% 1.40% 47.63 193.40 19,904 417.75 417.75 412.00 7.13 92.87
2025-09-03 414.77 0.07% 2.13% 54.10 631.42 33,552 414.00 419.97 411.21 40.64 59.36
2025-09-02 414.48 -0.63% 1.45% 53.82 198.12 28,915 417.10 419.99 414.00 8.01 91.99
2025-09-01 417.10 -0.96% 2.15% 56.48 630.84 27,914 423.87 424.00 415.07 22.73 77.27
2025-08-29 421.13 -1.56% 5.02% 60.77 203.36 77,174 435.00 435.00 414.21 33.29 66.71
2025-08-28 427.79 1.62% 3.54% 69.03 638.90 18,041 420.00 430.00 415.30 84.97 15.03
2025-08-27 420.95 -2.68% 3.57% 63.51 216.68 17,856 435.00 435.00 420.00 6.33 93.67
2025-08-26 432.53 -0.64% 2.08% 84.22 625.22 9,660 430.01 437.50 428.60 44.16 55.84
2025-08-25 435.31 -0.25% 8.12% 84.28 239.84 21,924 405.10 438.00 405.10 91.82 8.18
2025-08-22 436.38 0.43% 2.54% 89.29 630.78 58,595 433.99 445.00 433.99 21.71 78.29
2025-08-21 434.49 2.20% 4.94% 84.44 241.98 176,473 431.00 446.00 425.00 45.19 54.81
2025-08-20 425.12 2.38% 4.57% 76.71 627.00 56,466 419.00 432.90 414.00 58.84 41.16
2025-08-19 415.23 1.36% 2.70% 48.46 223.24 20,785 407.01 418.00 407.01 74.79 25.21
2025-08-18 409.64 -0.02% 0.73% 27.48 607.22 14,974 410.01 411.00 408.02 54.36 45.64
2025-08-15 409.71 0.10% 0.98% 19.51 212.06 14,269 409.29 412.00 408.00 42.75 57.25
2025-08-13 409.30 0.08% 1.32% 21.61 607.36 6,752 413.90 413.90 408.50 14.81 85.19
2025-08-12 408.96 0.05% 1.64% 27.75 211.24 13,096 414.70 414.70 408.00 14.32 85.68
2025-08-11 408.74 -0.10% 0.98% 47.88 606.68 42,559 409.11 412.00 408.00 18.50 81.50
2025-08-08 409.16 -0.21% 1.39% 59.90 210.80 12,929 413.69 413.69 408.00 20.39 79.61
2025-08-07 410.01 -0.67% 1.83% 59.60 607.52 46,534 417.00 417.00 409.50 6.80 93.20
2025-08-06 412.77 1.59% 2.46% 61.10 212.50 44,752 407.00 416.00 406.00 67.70 32.30
2025-08-05 406.30 -0.45% 1.21% 55.93 613.04 29,677 409.90 409.90 405.00 26.53 73.47
2025-08-04 408.15 -0.25% 1.95% 52.38 199.56 55,089 412.90 412.90 405.00 39.87 60.13
2025-08-01 409.16 -1.66% 3.97% 56.43 616.74 107,580 416.00 416.00 400.11 56.95 43.05
2025-07-31 416.06 -1.37% 2.41% 67.12 201.58 39,981 425.00 425.00 415.00 10.60 89.40
2025-07-30 421.83 -2.57% 4.75% 67.97 630.54 111,308 435.10 439.95 420.00 9.17 90.83
2025-07-29 432.96 0.33% 4.29% 72.13 213.12 170,184 433.00 438.00 420.00 72.00 28.00
2025-07-28 431.53 0.86% 3.49% 76.50 652.80 102,803 430.10 443.98 429.00 16.89 83.11
2025-07-25 427.86 4.04% 8.15% 76.62 210.26 242,130 414.00 438.00 405.00 69.27 30.73
2025-07-24 411.24 4.32% 10.06% 69.78 645.46 370,566 394.00 433.64 394.00 43.49 56.51
2025-07-23 394.22 -0.31% 1.85% 57.27 177.02 60,247 395.01 399.00 391.74 34.16 65.84
2025-07-22 395.44 -0.23% 1.78% 59.85 611.42 17,561 399.95 401.00 394.00 20.57 79.43
2025-07-21 396.34 -0.44% 1.52% 58.69 179.46 13,648 400.00 401.00 395.00 22.33 77.67
2025-07-18 398.09 -1.62% 3.26% 56.08 613.22 46,627 409.95 409.95 397.00 8.42 91.58
2025-07-17 404.63 1.40% 3.78% 61.46 182.96 76,983 403.95 410.00 395.05 64.08 35.92
2025-07-16 399.06 2.95% 4.35% 64.98 626.30 261,689 395.00 408.00 391.00 47.41 52.59
2025-07-15 387.62 -1.21% 3.63% 73.58 171.82 49,795 394.90 394.90 381.08 47.32 52.68
2025-07-14 392.35 -1.61% 1.99% 76.86 603.42 26,824 398.75 398.80 391.01 17.20 82.80
2025-07-11 398.75 4.12% 5.17% 75.09 181.28 127,943 388.90 409.00 388.90 49.00 51.00
2025-07-10 382.96 1.10% 5.49% 67.24 616.22 51,370 373.50 394.00 373.50 46.15 53.85
2025-07-09 378.80 -0.48% 1.06% 73.20 149.70 17,704 380.65 382.00 378.00 20.00 80.00
2025-07-08 380.64 -1.09% 2.38% 68.73 607.90 34,548 386.99 386.99 378.00 29.36 70.64
2025-07-07 384.84 0.61% 2.50% 76.37 153.38 62,407 381.00 388.49 379.02 61.46 38.54
2025-07-04 382.50 -0.57% 2.60% 74.93 616.30 36,435 384.00 389.88 380.00 25.30 74.70
2025-07-03 384.70 -1.25% 3.16% 74.23 148.70 47,300 389.57 392.00 380.00 39.17 60.83
2025-07-02 389.57 -0.10% 2.85% 72.69 620.70 144,083 392.88 398.00 386.99 23.43 76.57
2025-07-01 389.97 3.17% 4.72% 73.23 158.44 280,150 386.00 398.99 381.00 49.86 50.14
2025-06-30 377.98 10.00% 7.99% 65.71 621.50 407,754 351.90 377.98 350.00 100.00 0.00
2025-06-27 343.62 -0.22% 2.04% 46.40 134.46 48,838 345.99 350.00 343.00 8.86 91.14
2025-06-26 344.38 -2.41% 3.89% 47.81 552.78 53,157 355.00 355.90 342.56 13.64 86.36
2025-06-25 352.88 -0.84% 3.70% 54.58 135.98 91,597 363.99 363.99 351.00 14.47 85.53
2025-06-24 355.86 6.47% 7.46% 54.10 569.78 171,701 350.00 360.00 335.00 83.44 16.56
2025-06-23 334.23 -2.36% 8.92% 36.11 141.94 178,615 336.25 353.99 325.00 31.84 68.16
2025-06-20 342.31 6.04% 10.03% 43.15 526.52 202,153 322.81 354.84 322.50 61.26 38.74
2025-06-19 322.81 -0.46% 2.01% 18.03 158.10 10,335 324.29 328.98 322.50 4.78 95.22
2025-06-18 324.29 -1.01% 2.78% 17.75 487.52 15,925 327.59 331.98 323.00 14.37 85.63
2025-06-17 327.59 -2.20% 3.36% 17.51 161.06 19,903 338.00 338.00 327.00 5.37 94.63
2025-06-16 334.96 0.40% 3.97% 33.26 494.12 15,814 327.01 340.00 327.01 61.20 38.80
2025-06-13 333.61 -2.24% 3.32% 28.85 175.80 64,530 340.00 340.00 329.07 41.54 58.46
2025-06-12 341.24 -2.56% 3.82% 42.88 491.42 52,320 350.21 352.99 340.01 9.48 90.52
2025-06-11 350.21 0.51% 2.60% 66.07 191.06 127,615 350.02 355.00 346.00 46.78 53.22
2025-06-10 348.44 1.04% 2.87% 70.61 509.36 33,636 344.91 353.90 344.01 44.79 55.21
2025-06-05 344.85 -1.08% 3.22% 64.84 187.52 81,305 351.97 351.97 341.00 35.10 64.90
2025-06-04 348.61 -1.63% 5.56% 68.96 502.18 27,266 358.95 358.95 340.03 45.35 54.65
2025-06-03 354.40 0.81% 1.91% 80.10 195.04 50,432 354.95 356.70 350.00 65.67 34.33
2025-06-02 351.54 -1.46% 5.71% 83.42 513.76 59,856 360.01 369.99 350.00 7.70 92.30
2025-05-30 356.76 -0.65% 5.40% 86.74 189.32 53,098 352.00 370.00 351.06 30.10 69.90
2025-05-29 359.08 -1.11% 3.65% 88.68 524.20 46,857 365.00 368.99 356.00 23.71 76.29
2025-05-27 363.11 2.61% 4.99% 92.67 193.96 142,253 350.01 365.00 347.66 89.10 10.90
2025-05-26 353.88 -1.48% 4.29% 92.53 532.26 83,968 360.00 365.00 350.00 25.87 74.13
2025-05-23 359.19 2.61% 15.54% 82.88 175.50 421,914 349.97 383.00 331.50 53.77 46.23
2025-05-22 350.06 7.65% 8.72% 73.83 542.88 493,015 329.90 357.69 328.99 73.41 26.59
2025-05-21 325.17 4.43% 9.50% 67.12 157.24 90,122 311.37 333.99 305.00 69.58 30.42
2025-05-20 311.37 -1.91% 5.61% 63.63 493.10 52,829 320.00 320.00 303.00 49.23 50.77
2025-05-19 317.42 1.24% 8.62% 68.08 129.64 167,698 324.00 339.97 313.00 16.39 83.61
2025-05-16 313.53 10.00% 3.99% 59.85 505.20 38,707 309.00 313.53 301.50 100.00 0.00
2025-05-15 285.03 10.00% 11.30% 50.14 121.86 48,187 258.90 285.03 256.10 100.00 0.00
2025-05-14 259.12 0.19% 2.72% 33.85 448.20 57,261 259.01 261.99 255.05 58.65 41.35
2025-05-13 258.62 1.86% 4.31% 33.28 70.04 117,714 259.50 264.00 253.10 50.64 49.36
2025-05-12 253.89 10.00% 2.78% 28.22 447.20 120,662 250.00 253.89 247.02 100.00 0.00
2025-05-09 230.81 2.83% 11.89% 12.57 60.58 65,334 224.00 235.00 210.02 83.23 16.77
2025-05-08 224.45 -9.31% 14.42% 7.16 401.04 125,948 254.83 254.84 222.73 5.36 94.64
2025-05-07 247.48 -6.63% 6.58% 9.03 47.86 114,297 241.60 257.50 241.60 36.98 63.02
2025-05-06 265.06 -2.08% 4.44% 12.77 447.10 47,826 272.50 274.75 263.06 17.11 82.89
2025-05-05 270.70 -0.31% 4.04% 13.57 83.02 54,713 279.87 279.87 269.00 15.64 84.36
2025-05-02 271.53 2.83% 8.17% 12.96 458.38 83,335 269.00 284.50 263.00 39.67 60.33
2025-04-30 264.07 -6.28% 9.56% 1.66 84.68 132,755 279.00 280.00 255.56 34.82 65.18
2025-04-29 281.76 -1.02% 3.95% 2.36 443.46 36,662 281.00 288.99 278.00 34.21 65.79
2025-04-28 284.66 -4.89% 7.38% 3.17 120.06 109,000 300.00 304.96 284.00 3.15 96.85
2025-04-25 299.31 -0.38% 3.34% 19.24 449.26 12,094 304.98 304.98 295.11 42.55 57.45
2025-04-24 300.46 -3.34% 4.33% 15.35 149.36 28,220 310.00 312.98 300.00 3.54 96.46
2025-04-23 310.84 -0.72% 2.59% 20.43 451.56 17,413 317.98 317.98 309.95 11.08 88.92
2025-04-22 313.09 -0.22% 0.96% 17.89 170.12 11,801 313.78 316.00 313.00 3.00 97.00
2025-04-21 313.78 -0.44% 3.80% 14.64 456.06 77,374 316.00 324.89 313.00 6.56 93.44
2025-04-18 315.18 0.31% 1.92% 12.97 171.50 37,668 315.00 319.00 313.00 36.33 63.67
2025-04-17 314.21 -0.56% 1.94% 20.52 458.86 20,417 315.00 316.00 310.00 70.17 29.83
2025-04-16 315.98 -1.17% 2.71% 20.05 169.56 28,801 321.99 322.00 313.50 29.18 70.82
2025-04-15 319.72 -0.29% 1.25% 21.33 462.40 18,717 320.00 321.99 318.00 43.11 56.89
2025-04-14 320.64 -0.11% 1.88% 17.60 177.04 24,563 320.00 323.97 318.00 44.22 55.78
2025-04-11 321.00 0.08% 1.57% 28.88 464.24 16,906 320.00 321.97 317.00 80.48 19.52
2025-04-10 320.75 1.32% 2.14% 33.22 177.76 23,757 324.80 324.80 318.00 40.44 59.56