CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 596.62 0.23% 2.34% 39.79 902.48 5,598 597.02 609.97 596.00 4.43 95.57
2026-05-18 595.27 -2.06% 4.17% 29.82 290.76 6,578 615.00 619.80 595.00 1.09 98.91
2026-05-15 607.80 -1.33% 3.33% 26.73 899.78 5,103 615.00 620.00 600.02 38.94 61.06
2026-05-14 615.97 -1.08% 2.28% 46.03 315.82 8,516 629.00 629.00 615.00 6.93 93.07
2026-05-13 622.71 0.21% 2.89% 48.00 916.12 1,028 640.00 640.00 622.00 3.99 96.01
2026-05-12 621.41 -3.36% 3.71% 48.30 329.30 6,616 643.03 643.03 620.00 6.12 93.88
2026-05-11 643.03 -0.46% 2.04% 54.75 913.52 76 649.00 649.00 636.00 53.95 46.05
2026-05-08 646.00 -0.19% 2.36% 49.29 372.54 791 649.98 649.98 635.01 73.45 26.55
2026-05-07 647.22 0.28% 2.02% 50.23 919.46 6,661 645.40 650.00 637.11 78.43 21.57
2026-05-06 645.40 2.45% 3.17% 52.49 374.98 5,089 649.94 650.00 630.00 77.01 22.99
2026-05-05 629.99 -1.87% 3.38% 50.54 915.82 7,675 640.00 642.00 621.01 42.79 57.21
2026-05-04 642.01 -2.27% 4.65% 56.90 344.16 6,807 660.00 664.64 635.11 23.37 76.63
2026-04-30 656.95 5.31% 15.12% 52.89 939.86 15,526 623.83 670.00 582.00 85.17 14.83
2026-04-29 623.83 -6.21% 9.62% 46.83 374.04 12,947 665.16 669.99 611.20 21.48 78.52
2026-04-28 665.16 -4.67% 10.61% 53.86 873.62 40,984 730.00 730.00 660.00 7.37 92.63
2026-04-27 697.72 9.78% 14.45% 71.40 456.70 100,746 649.85 726.75 635.00 68.36 31.64
2026-04-23 635.59 0.50% 6.21% 59.10 938.74 1,763 612.00 649.99 612.00 62.11 37.89
2026-04-22 632.45 0.43% 9.51% 60.51 332.44 2,045 602.70 660.00 602.70 51.93 48.07
2026-04-21 629.75 1.41% 6.97% 56.66 932.46 7,038 659.00 659.99 617.00 29.65 70.35
2026-04-20 620.99 -4.41% 5.28% 46.80 327.04 7,248 647.50 647.50 615.00 18.43 81.57
2026-04-17 649.65 0.56% 10.17% 56.46 914.94 13,361 650.00 710.63 645.01 7.07 92.93
2026-04-16 646.03 2.25% 7.44% 60.93 384.36 14,765 634.00 650.00 605.00 91.18 8.82
2026-04-15 631.80 0.74% 1.51% 54.17 907.70 1,741 639.50 639.50 630.00 18.95 81.05
2026-04-14 627.16 3.77% 1.61% 53.34 355.90 3,239 625.00 629.99 620.00 71.66 28.34
2026-04-13 604.39 -5.56% 4.47% 46.91 898.42 6,432 620.00 631.00 604.00 1.45 98.55
2026-04-10 640.00 -0.05% 3.67% 59.16 310.36 6,117 649.98 649.98 627.00 56.56 43.44
2026-04-09 640.32 -1.13% 4.18% 59.02 969.64 4,410 646.00 646.00 620.10 78.07 21.93
2026-04-08 647.67 9.76% 7.11% 60.36 311.00 165,267 605.00 648.00 605.00 99.23 0.77
2026-04-07 590.06 -1.56% 1.53% 56.19 984.34 4,891 598.00 598.04 589.00 11.74 88.26
2026-04-06 599.43 1.74% 4.89% 57.44 195.78 249 589.99 599.98 572.03 97.99 2.01
2026-04-03 589.19 -1.98% 2.04% 52.31 1,003.08 7,901 600.00 601.00 589.00 1.58 98.42
2026-04-02 601.10 -5.56% 7.63% 54.85 175.30 51,931 635.00 635.00 590.00 24.67 75.33
2026-04-01 636.48 2.66% 3.23% 60.64 1,026.90 18,459 640.00 640.00 620.00 82.40 17.60
2026-03-31 620.00 5.06% 7.63% 60.49 246.06 35,204 590.00 635.00 590.00 66.67 33.33
2026-03-30 590.13 -3.26% 5.54% 61.14 993.94 3,618 610.00 610.00 578.00 37.89 62.11
2026-03-27 610.00 0.00% 12.48% 49.36 186.32 15,217 630.00 630.00 560.10 71.39 28.61
2026-03-26 610.02 -1.52% 7.31% 43.44 1,033.68 37,529 620.00 620.00 577.76 76.37 23.63
2026-03-25 619.41 3.58% 8.11% 45.65 186.36 98,034 592.01 640.00 592.01 57.10 42.90
2026-03-24 598.02 -0.15% 14.34% 37.10 1,052.46 2,824 620.00 630.00 551.00 59.53 40.47
2026-03-19 598.89 -0.37% 8.75% 45.27 143.58 46,610 561.99 609.00 560.00 79.37 20.63
2026-03-18 601.11 6.41% 7.89% 36.18 1,054.20 15,709 590.00 615.00 570.00 69.13 30.87
2026-03-17 564.91 -0.87% 0.02% 34.26 148.02 1,163 565.00 565.00 564.89 18.14 81.86
2026-03-16 569.84 -1.76% 13.32% 41.40 981.80 23,897 583.00 638.00 563.00 9.12 90.88
2026-03-13 580.02 -0.46% 3.54% 42.79 157.88 17,134 580.01 585.00 565.00 75.10 24.90
2026-03-12 582.71 -2.88% 3.45% 44.44 1,002.16 48,816 600.00 600.00 580.00 13.55 86.45
2026-03-11 600.00 2.71% 13.64% 43.20 163.26 31,970 584.16 625.00 550.00 66.67 33.33
2026-03-10 584.17 5.93% 8.00% 39.60 1,036.74 33,984 550.00 594.00 550.00 77.66 22.34
2026-03-09 551.47 -10.00% 8.80% 30.00 131.60 51,745 556.00 600.00 551.47 0.00 100.00
2026-03-06 612.74 -4.57% 8.02% 47.33 971.34 6,657 660.00 660.00 611.02 3.52 96.48
2026-03-05 642.05 0.31% 8.64% 55.35 254.14 64,525 679.00 679.00 625.01 31.56 68.44
2026-03-04 640.04 -2.78% 2.87% 52.60 1,029.96 31,189 658.34 658.34 640.00 0.22 99.78
2026-03-03 658.34 5.48% 14.05% 56.33 250.12 42,000 602.00 686.57 602.00 66.62 33.38
2026-03-02 624.15 -10.00% 10.55% 47.15 1,066.56 14,903 690.00 690.00 624.15 0.00 100.00
2026-02-27 693.50 3.97% 7.68% 60.23 181.74 116,334 660.00 700.00 650.05 86.99 13.01
2026-02-26 667.04 5.71% 10.48% 56.52 1,205.26 97,686 630.00 685.00 620.00 72.37 27.63
2026-02-25 631.00 0.16% 5.53% 50.07 128.82 6,408 649.00 649.00 615.00 47.07 52.93
2026-02-24 630.00 1.31% 7.50% 47.61 1,133.18 16,101 644.97 644.97 600.00 66.71 33.29
2026-02-23 621.83 -4.22% 7.24% 44.44 126.82 7,164 649.20 664.88 620.00 4.08 95.92
2026-02-20 649.20 -1.33% 5.77% 50.88 1,116.84 24,889 676.90 676.90 639.98 24.97 75.03
2026-02-19 657.96 -5.37% 9.98% 53.10 181.56 434,070 714.00 716.00 651.00 10.71 89.29
2026-02-18 695.28 10.00% 1.06% 66.55 1,134.36 424,672 695.28 695.28 688.00 100.00 0.00 300.00|23.02.2026
2026-02-17 632.07 4.74% 7.03% 43.07 256.20 50,834 611.99 655.00 611.99 46.69 53.31
2026-02-16 603.45 -2.75% 3.31% 32.91 1,007.94 44,124 610.00 619.88 600.00 17.35 82.65
2026-02-13 620.53 1.40% 4.14% 35.84 198.96 2,796 611.99 624.90 600.05 82.40 17.60
2026-02-12 611.97 -5.11% 9.99% 30.90 1,042.10 51,023 630.01 638.50 580.51 54.25 45.75
2026-02-11 644.94 2.37% 2.38% 47.58 181.84 15,610 633.00 645.00 630.00 99.60 0.40
2026-02-10 630.00 0.00% 3.06% 40.68 1,108.04 19,325 630.00 640.00 621.00 47.37 52.63
2026-02-09 630.00 -0.10% 2.56% 45.22 151.96 11,795 639.96 639.96 624.00 37.59 62.41
2026-02-06 630.64 -1.83% 3.49% 43.23 1,108.04 15,590 642.40 650.00 628.10 11.60 88.40
2026-02-04 642.40 -1.27% 2.95% 51.97 153.24 5,791 655.00 659.90 641.00 7.41 92.59
2026-02-03 650.66 0.88% 2.97% 71.93 1,131.56 26,144 640.00 659.00 640.00 56.10 43.90
2026-02-02 645.01 0.20% 3.97% 72.42 169.76 6,238 655.00 655.00 630.01 60.02 39.98
2026-01-30 643.70 2.94% 6.34% 70.62 1,120.26 41,533 626.00 654.00 615.00 73.59 26.41
2026-01-29 625.29 -4.83% 8.48% 62.64 167.14 88,218 657.00 665.00 613.00 23.63 76.37
2026-01-28 657.00 0.21% 0.92% 70.51 1,083.44 2,543 655.00 657.00 651.00 100.00 0.00
2026-01-27 655.64 -0.69% 2.15% 69.11 230.56 23,926 659.80 664.00 650.00 40.29 59.71
2026-01-26 660.22 -0.49% 1.28% 75.80 1,080.72 4,496 660.00 663.40 655.00 62.14 37.86
2026-01-23 663.47 2.00% 3.74% 79.53 239.72 67,053 641.00 665.00 641.00 93.62 6.38
2026-01-22 650.49 0.24% 1.55% 78.30 1,087.22 46,722 652.00 652.99 643.00 74.98 25.02
2026-01-21 648.92 1.31% 2.20% 76.67 213.76 82,019 645.00 650.00 636.00 92.29 7.71
2026-01-20 640.51 -0.88% 1.56% 72.88 1,084.08 29,532 640.01 649.00 639.00 15.10 84.90
2026-01-19 646.21 1.29% 4.00% 78.69 196.94 91,740 646.00 650.00 625.00 84.84 15.16
2026-01-16 638.00 10.00% 10.38% 80.11 1,095.48 358,449 580.00 638.00 578.00 100.00 0.00
2026-01-15 580.00 1.50% 0.87% 64.91 180.52 4,699 575.00 580.00 575.00 100.00 0.00
2026-01-14 571.43 -0.63% 3.36% 60.95 979.48 16,111 568.00 585.00 566.00 28.58 71.42
2026-01-13 575.08 -1.74% 4.25% 66.88 163.38 17,639 589.00 589.00 565.00 42.00 58.00
2026-01-12 585.29 -2.35% 2.07% 65.12 986.78 4,684 585.00 593.00 581.00 35.76 64.24
2026-01-09 599.35 -0.37% 2.72% 68.87 183.80 31,734 601.58 605.00 589.00 64.69 35.31
2026-01-08 601.58 4.29% 4.88% 70.81 1,014.90 68,903 576.85 605.00 576.85 87.85 12.15
2026-01-07 576.85 3.01% 6.65% 63.10 188.26 37,854 556.00 592.99 556.00 56.37 43.63
2026-01-06 560.00 0.54% 7.43% 54.01 965.44 17,557 592.99 592.99 552.00 19.52 80.48
2026-01-05 556.97 -0.54% 3.32% 54.18 154.56 1,999 560.00 560.00 542.01 83.14 16.86
2026-01-02 560.00 -0.98% 1.80% 54.07 959.38 11,435 565.00 565.00 554.99 50.05 49.95
2026-01-01 565.54 4.35% 7.55% 60.16 160.62 43,174 541.96 570.00 530.00 88.85 11.15
2025-12-31 541.96 4.07% 5.57% 54.83 970.46 83,602 521.20 550.00 521.00 72.28 27.72
2025-12-30 520.75 -2.66% 2.88% 41.62 113.46 53,425 535.00 535.00 520.00 5.00 95.00
2025-12-29 535.00 -0.80% 3.18% 45.32 928.04 6,385 539.99 549.94 533.00 11.81 88.19
2025-12-26 539.31 3.63% 1.89% 56.24 141.96 5,837 530.00 540.00 530.00 93.10 6.90
2025-12-24 520.42 -2.73% 2.88% 52.91 936.66 6,918 535.00 535.00 520.00 2.80 97.20
2025-12-23 535.00 -0.93% 1.89% 58.76 104.18 1,006 540.00 540.00 530.00 50.00 50.00
2025-12-22 540.00 0.93% 2.08% 60.26 965.82 687 545.00 550.20 539.00 8.88 91.12
2025-12-19 535.00 -0.94% 3.80% 55.15 114.18 1,738 546.00 546.00 526.00 44.99 55.01
2025-12-18 540.07 -1.69% 2.78% 51.28 955.82 540 555.00 555.00 540.00 0.56 99.44
2025-12-17 549.36 0.65% 2.61% 57.41 124.32 311 549.99 550.00 536.01 95.50 4.50
2025-12-16 545.83 -0.60% 1.10% 58.04 974.40 109,152 545.10 550.00 544.00 30.50 69.50
2025-12-15 549.12 2.24% 6.67% 60.06 117.26 43,282 535.00 560.00 525.00 68.91 31.09
2025-12-12 537.09 1.33% 3.77% 53.62 980.98 130,150 543.90 550.00 530.00 35.45 64.55
2025-12-11 530.03 -1.75% 2.64% 44.15 93.20 1,769 530.00 544.00 530.00 0.23 99.77
2025-12-10 539.47 -0.94% 3.38% 55.44 966.86 915 539.00 550.00 532.00 41.53 58.47
2025-12-09 544.60 3.82% 11.41% 58.60 112.08 6,236 575.00 575.00 516.10 48.38 51.62
2025-12-08 524.54 2.05% 6.65% 36.62 977.12 1,391 511.00 545.00 511.00 39.83 60.17
2025-12-05 514.02 -0.70% 2.94% 36.16 71.96 4,973 525.00 525.00 510.00 26.80 73.20
2025-12-04 517.65 -0.49% 5.74% 42.01 956.08 5,510 530.00 530.00 501.25 57.04 42.96
2025-12-03 520.18 -0.93% 2.10% 46.09 79.22 1,857 526.00 526.00 515.16 46.31 53.69
2025-12-02 525.07 -2.30% 3.25% 46.20 961.14 2,410 537.10 539.99 523.00 12.20 87.80
2025-12-01 537.42 0.45% 1.49% 55.45 89.00 2,485 537.80 545.00 537.00 5.23 94.77
2025-11-28 535.00 0.94% 6.65% 49.90 985.84 1,273 545.00 545.00 511.01 70.54 29.46
2025-11-27 530.01 0.00% 0.94% 37.38 84.16 2,196 534.99 535.00 530.00 0.18 99.82
2025-11-26 530.00 -0.19% 1.13% 44.40 975.86 15,834 536.00 536.00 530.00 0.00 100.00
2025-11-25 531.01 -1.68% 1.72% 43.60 84.14 981 540.00 540.11 531.00 0.10 99.90
2025-11-24 540.10 1.90% 3.24% 38.00 977.88 5,168 539.69 542.00 525.00 88.82 11.18
2025-11-21 530.03 -0.09% 1.14% 27.14 102.32 1,363 529.00 531.00 525.01 83.79 16.21
2025-11-20 530.49 -2.66% 3.40% 26.33 957.74 16,390 546.00 548.00 530.00 2.72 97.28
2025-11-19 545.00 1.86% 2.62% 49.00 103.24 33,031 537.00 549.00 535.00 71.43 28.57
2025-11-18 535.03 0.95% 1.13% 47.13 986.76 1,773 534.00 539.00 533.00 33.84 66.16
2025-11-17 530.00 0.70% 2.27% 30.57 83.30 2,142 535.99 540.00 528.00 16.67 83.33
2025-11-14 526.32 -0.89% 2.83% 40.45 976.70 6,793 539.84 539.84 525.00 8.89 91.11
2025-11-13 531.02 0.17% 2.08% 40.53 75.94 4,061 540.00 541.00 530.00 9.28 90.72
2025-11-12 530.13 -0.94% 3.24% 39.22 986.10 4,173 542.00 542.00 525.00 30.17 69.83
2025-11-11 535.14 -2.71% 2.80% 40.14 74.16 4,235 550.00 550.00 535.00 0.94 99.06
2025-11-10 550.03 1.86% 2.56% 41.28 996.12 1,665 561.00 561.00 547.00 21.62 78.38
2025-11-07 540.00 -0.49% 9.26% 43.93 103.94 10,170 558.99 589.98 540.00 0.00 100.00
2025-11-06 542.65 -3.98% 4.63% 43.35 976.06 13,000 559.01 565.00 540.00 10.60 89.40
2025-11-05 565.15 -2.54% 2.62% 48.30 109.24 21,073 579.80 579.81 565.00 1.01 98.99
2025-11-04 579.89 -0.65% 6.77% 52.56 1,021.06 20,327 561.00 599.00 561.00 49.71 50.29
2025-11-03 583.70 6.58% 8.39% 55.94 138.72 41,156 548.00 594.00 548.00 77.61 22.39
2025-10-31 547.68 0.96% 7.17% 49.33 1,028.68 16,760 530.00 568.00 530.00 46.53 53.47
2025-10-30 542.45 -9.74% 10.35% 44.19 66.68 51,170 597.00 597.00 541.00 2.59 97.41
2025-10-29 600.97 5.99% 15.11% 62.98 1,018.22 36,341 565.00 617.00 536.01 80.21 19.79
2025-10-28 567.00 -0.75% 5.35% 42.97 183.72 3,954 560.01 589.98 560.01 23.32 76.68
2025-10-27 571.29 -0.99% 0.19% 50.61 950.28 3,469 572.11 572.11 571.00 26.12 73.88
2025-10-24 577.00 0.00% 9.19% 54.43 192.30 6,471 580.00 630.00 577.00 0.00 100.00
2025-10-23 577.00 -1.55% 2.61% 49.50 961.70 40,588 586.07 590.00 575.00 13.33 86.67
2025-10-22 586.07 3.50% 4.81% 52.73 192.30 16,979 574.99 590.00 562.91 85.49 14.51
2025-10-21 566.25 -0.97% 2.89% 50.02 979.84 11,018 560.00 570.00 554.00 76.57 23.43
2025-10-17 571.82 0.00% 2.12% 48.41 152.66 38 572.00 573.00 561.10 89.47 10.53
2025-10-16 571.82 0.23% 2.31% 48.73 990.98 5,035 570.00 575.00 562.02 75.49 24.51
2025-10-15 570.49 1.64% 8.77% 39.48 152.66 4,111 579.00 579.00 532.32 81.78 18.22
2025-10-14 561.27 2.07% 3.34% 35.93 988.32 10,663 554.95 573.49 554.95 34.09 65.91
2025-10-13 549.88 -2.22% 5.65% 28.48 134.22 66,111 575.00 580.00 549.00 2.84 97.16
2025-10-10 562.35 -1.30% 3.44% 32.32 965.54 8,783 560.15 579.29 560.00 12.18 87.82
2025-10-09 569.75 -1.88% 2.63% 33.94 159.16 7,843 578.00 580.00 565.11 31.16 68.84
2025-10-08 580.67 1.87% 5.32% 41.08 980.34 24,817 568.00 590.00 560.20 68.69 31.31
2025-10-07 570.02 0.33% 3.17% 34.26 181.00 4,162 568.00 579.99 562.18 44.02 55.98
2025-10-06 568.16 -1.72% 2.32% 40.61 959.04 12,339 575.02 575.02 562.00 47.31 52.69
2025-10-03 578.10 -0.41% 1.22% 52.16 177.28 4,045 575.00 582.00 575.00 44.28 55.72
2025-10-02 580.46 2.51% 4.98% 49.54 978.92 16,082 566.22 588.00 560.10 72.98 27.02
2025-10-01 566.22 -1.53% 3.56% 36.70 182.00 12,635 560.15 579.00 559.10 35.78 64.22
2025-09-30 575.01 0.11% 4.14% 33.64 950.44 36,488 574.00 578.00 555.00 87.00 13.00
2025-09-29 574.40 -3.63% 5.58% 29.56 199.58 19,621 595.00 604.44 572.50 5.95 94.05
2025-09-26 596.06 0.42% 2.69% 44.64 949.22 25,232 594.00 610.00 594.00 12.88 87.12
2025-09-25 593.57 -0.24% 6.25% 36.36 242.90 16,106 627.00 627.00 590.10 9.41 90.59
2025-09-24 595.00 0.00% 2.50% 46.73 944.24 4,955 585.36 599.99 585.36 65.89 34.11
2025-09-23 595.00 -0.50% 1.51% 45.67 245.76 335 590.11 599.00 590.11 54.93 45.07
2025-09-22 597.99 0.51% 3.61% 47.78 944.24 25,833 594.95 602.00 581.00 80.90 19.10
2025-09-19 594.95 0.39% 2.41% 60.45 251.74 5,328 590.00 595.00 581.00 99.64 0.36
2025-09-18 592.61 1.63% 3.26% 57.00 938.16 4,733 594.89 599.00 580.10 66.19 33.81
2025-09-17 583.08 1.45% 1.21% 51.75 247.06 10,180 578.00 585.00 578.00 72.57 27.43
2025-09-16 574.74 -1.11% 2.09% 45.76 919.10 20,343 580.00 586.00 574.00 6.16 93.84
2025-09-15 581.21 -0.70% 3.99% 47.44 230.38 136,883 599.00 599.00 576.00 22.65 77.35
2025-09-12 585.32 -2.55% 3.23% 44.88 932.04 83,610 598.98 599.99 581.20 21.93 78.07 120.00|14.10.2025
2025-09-11 600.65 -1.53% 5.67% 52.31 238.60 136,173 614.00 634.00 600.00 1.91 98.09
2025-09-10 609.99 1.04% 2.42% 52.19 962.70 111,382 600.00 614.50 600.00 68.90 31.10
2025-09-09 603.74 -1.94% 2.11% 54.10 257.28 16,833 615.71 615.71 603.00 5.82 94.18
2025-09-08 615.71 2.42% 3.13% 46.99 950.20 35,981 607.90 620.00 601.16 77.23 22.77
2025-09-05 601.16 -0.36% 2.68% 59.58 281.22 162,248 610.00 614.00 598.00 19.75 80.25
2025-09-04 603.36 0.19% 4.56% 66.79 921.10 170,332 592.00 618.99 592.00 42.09 57.91
2025-09-03 602.20 5.87% 8.82% 67.02 285.62 141,392 584.98 625.71 575.01 53.63 46.37
2025-09-02 568.83 -1.01% 13.88% 62.24 918.78 14,396 598.99 598.99 526.00 58.68 41.32
2025-09-01 574.62 -0.72% 2.77% 61.46 218.88 778 582.01 589.90 574.00 3.86 96.14
2025-08-29 578.77 -1.06% 8.88% 68.53 930.36 5,829 541.00 589.05 541.00 78.61 21.39
2025-08-28 585.00 -0.37% 3.49% 75.97 227.18 3,810 582.00 589.89 570.01 75.41 24.59
2025-08-27 587.19 -1.80% 10.43% 76.56 942.82 16,940 597.94 609.00 551.50 62.07 37.93
2025-08-26 597.94 0.40% 0.67% 81.15 231.56 2,013 596.00 600.00 596.00 48.48 51.52
2025-08-25 595.55 -1.59% 4.18% 80.24 964.32 3,932 601.00 615.88 591.15 17.80 82.20
2025-08-22 605.15 1.83% 2.87% 81.92 226.78 35,211 598.00 610.00 593.00 71.47 28.53
2025-08-21 594.30 -4.71% 6.28% 76.06 983.52 156,799 623.70 626.00 589.00 14.32 85.68
2025-08-20 623.69 9.84% 9.58% 84.62 205.08 203,053 570.00 624.62 570.00 98.30 1.70
2025-08-19 567.84 6.24% 10.34% 82.42 1,042.30 209,803 537.00 586.99 532.00 65.18 34.82
2025-08-18 534.49 0.48% 2.53% 76.55 93.38 12,817 531.00 543.90 530.50 29.77 70.23
2025-08-15 531.92 1.38% 2.66% 75.63 975.60 20,796 533.98 537.96 524.00 56.73 43.27
2025-08-13 524.68 -1.52% 4.23% 73.44 88.24 70,388 537.86 542.00 520.00 21.27 78.73
2025-08-12 532.77 6.39% 7.80% 78.18 961.12 425,402 511.00 550.86 511.00 54.62 45.38
2025-08-11 500.78 10.00% 8.87% 73.48 104.42 121,469 459.99 500.78 459.99 100.00 0.00
2025-08-08 455.25 -0.06% 3.15% 65.92 897.14 111,054 453.00 459.00 445.00 73.21 26.79
2025-08-07 455.51 3.17% 5.66% 65.17 13.36 63,180 445.00 464.90 440.00 62.29 37.71
2025-08-06 441.50 -0.51% 2.27% 55.17 897.66 230,414 440.41 450.00 440.00 15.00 85.00
2025-08-05 443.75 -1.00% 4.48% 50.64 -14.66 2,302 456.23 459.94 440.21 17.94 82.06
2025-08-04 448.21 -3.35% 5.23% 45.91 902.16 21,556 460.06 463.00 440.00 35.70 64.30
2025-08-01 463.73 -0.87% 3.90% 56.76 -5.74 17,844 474.70 479.00 461.00 15.16 84.84
2025-07-31 467.78 6.30% 9.77% 61.85 933.20 93,731 441.00 484.08 441.00 62.16 37.84
2025-07-30 440.07 -1.10% 6.17% 53.11 2.36 6,907 446.00 446.00 420.10 77.11 22.89
2025-07-29 444.98 -0.27% 7.90% 66.13 877.78 15,720 445.01 450.00 417.07 84.76 15.24
2025-07-28 446.19 -0.53% 3.14% 66.81 12.18 3,538 455.00 460.00 446.00 1.36 98.64
2025-07-25 448.57 1.43% 3.28% 67.62 880.20 18,056 444.44 459.00 444.44 28.37 71.63
2025-07-24 442.26 0.80% 2.09% 65.54 16.94 5,275 437.00 444.00 434.90 80.87 19.13
2025-07-23 438.75 3.84% 6.86% 64.71 867.58 12,259 422.56 442.95 414.51 85.24 14.76
2025-07-22 422.51 -0.34% 2.26% 61.03 9.92 4,189 429.50 429.50 420.00 26.43 73.57
2025-07-21 423.95 -1.73% 1.65% 62.33 835.10 4,452 430.00 430.00 423.00 13.57 86.43
2025-07-18 431.43 -2.48% 6.35% 60.80 12.80 6,610 442.00 447.99 421.23 38.12 61.88
2025-07-17 442.39 -3.37% 4.98% 73.25 850.06 9,643 457.01 464.00 442.00 1.77 98.23
2025-07-16 457.80 2.01% 5.35% 89.04 34.72 130,400 448.00 471.95 448.00 40.92 59.08
2025-07-15 448.78 1.86% 5.21% 88.63 880.88 116,355 440.00 453.00 430.55 81.20 18.80
2025-07-14 440.57 1.45% 6.43% 85.82 16.68 98,737 432.00 447.00 420.00 76.19 23.81
2025-07-11 434.27 6.45% 6.83% 85.03 864.46 296,485 410.00 438.00 410.00 86.68 13.32
2025-07-10 407.94 -0.01% 1.48% 81.77 4.08 16,723 411.00 411.00 405.00 49.00 51.00
2025-07-09 407.99 -0.25% 1.63% 74.57 811.80 2,246 412.10 412.10 405.50 37.71 62.29
2025-07-08 409.00 -0.06% 1.98% 73.89 4.18 6,522 413.00 413.00 405.00 50.00 50.00
2025-07-07 409.25 0.24% 2.48% 70.60 813.82 38,846 413.00 413.00 403.01 62.46 37.54
2025-07-04 408.25 1.61% 3.00% 68.82 4.68 15,134 403.00 412.00 400.00 68.75 31.25
2025-07-03 401.79 0.21% 2.53% 66.55 811.82 27,622 401.00 404.98 395.00 68.04 31.96
2025-07-02 400.93 -2.39% 6.76% 66.45 -8.24 93,381 413.00 424.90 398.01 10.86 89.14
2025-07-01 410.76 3.67% 5.94% 76.01 810.10 183,154 402.99 425.99 402.10 36.25 63.75
2025-06-30 396.22 4.69% 6.21% 68.48 11.42 66,467 380.00 402.00 378.51 75.39 24.61
2025-06-27 378.47 1.45% 2.70% 47.40 781.02 30,857 375.00 380.00 370.00 84.70 15.30
2025-06-26 373.06 -0.49% 1.89% 38.68 -24.08 58,293 371.50 377.00 370.00 43.71 56.29
2025-06-25 374.91 0.39% 1.88% 45.59 770.20 175,734 374.00 378.99 372.00 41.63 58.37
2025-06-24 373.47 2.98% 2.42% 40.17 -20.38 166,274 369.99 375.00 366.15 82.71 17.29
2025-06-23 362.67 -1.88% 1.39% 19.26 767.32 2,918 362.35 365.00 360.01 53.29 46.71
2025-06-20 369.60 -0.47% 3.56% 28.40 -41.98 5,560 374.95 374.95 362.07 58.47 41.53
2025-06-19 371.33 -1.04% 1.35% 30.97 781.18 4,420 370.50 374.99 370.00 26.65 73.35
2025-06-18 375.25 -0.45% 1.05% 54.42 -38.52 17,950 376.93 376.93 373.00 57.25 42.75
2025-06-17 376.93 0.21% 2.13% 63.32 789.02 7,695 376.13 378.00 370.10 86.46 13.54
2025-06-16 376.13 0.17% 2.16% 59.69 -35.16 5,261 377.99 377.99 370.00 76.72 23.28
2025-06-13 375.50 -0.03% 0.94% 61.52 787.42 9,956 375.60 376.00 372.50 85.72 14.28
2025-06-12 375.60 -0.20% 1.31% 52.60 -36.42 12,173 378.00 378.00 373.10 51.02 48.98
2025-06-11 376.34 -1.11% 4.05% 54.70 787.62 39,137 380.10 384.98 370.00 42.32 57.68
2025-06-10 380.56 -0.13% 0.81% 53.82 -34.94 1,638 381.06 381.06 378.00 83.64 16.36
2025-06-05 381.06 0.78% 1.40% 63.46 796.06 8,008 383.80 383.80 378.50 48.30 51.70
2025-06-04 378.12 -0.73% 2.12% 46.16 -33.94 7,973 383.49 385.00 377.00 14.00 86.00
2025-06-03 380.89 0.27% 2.62% 45.80 790.18 5,134 380.01 383.87 374.07 69.59 30.41
2025-06-02 379.87 0.22% 2.13% 41.19 -28.40 21,453 376.01 382.99 375.00 60.95 39.05
2025-05-30 379.05 0.01% 1.57% 39.06 788.14 7,384 379.90 382.00 376.10 50.00 50.00
2025-05-29 379.01 1.53% 3.19% 62.64 -30.04 7,436 372.01 383.89 372.01 58.92 41.08
2025-05-27 373.31 0.66% 5.45% 59.89 788.06 85,964 375.00 384.90 365.01 41.73 58.27
2025-05-26 370.88 -0.23% 3.60% 53.23 -41.44 108,573 367.00 374.00 361.02 75.96 24.04
2025-05-23 371.72 0.46% 2.73% 43.73 783.20 4,681 375.00 375.00 365.02 67.14 32.86
2025-05-22 370.01 -1.11% 2.68% 44.27 -39.76 2,068 378.88 378.88 369.00 10.20 89.80
2025-05-21 374.15 0.11% 1.31% 42.24 779.78 1,967 372.00 375.00 370.16 82.46 17.54
2025-05-20 373.75 -1.23% 2.71% 44.92 -31.48 14,330 369.02 379.00 369.00 47.50 52.50
2025-05-19 378.42 1.75% 2.91% 45.23 778.98 8,934 372.00 379.75 369.01 87.62 12.38