CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 600.00 0.00% 1.69% 46.44 198.14 1,462 600.00 600.00 590.02 100.00 0.00
2026-05-18 600.00 -1.13% 3.44% 46.95 1,001.86 1,632 600.00 600.00 580.02 100.00 0.00
2026-05-15 606.86 0.14% 2.87% 48.95 198.14 100 595.00 609.00 592.00 87.00 13.00
2026-05-14 606.00 2.04% 2.54% 45.75 1,015.58 2,369 593.89 608.95 593.89 80.41 19.59
2026-05-13 593.89 -1.19% 4.23% 16.08 196.42 1,280 600.50 614.95 590.00 15.63 84.38
2026-05-12 601.03 -0.66% 5.83% 25.62 991.36 4,196 619.95 635.00 600.00 2.93 97.07
2026-05-11 605.01 0.00% 3.99% 30.59 210.70 35 624.00 624.00 600.05 20.00 80.00
2026-05-08 605.01 0.83% 4.17% 51.33 999.32 1,387 600.00 625.00 600.00 20.04 79.96
2026-05-07 600.04 -1.47% 3.33% 56.02 210.70 5,861 608.97 620.00 600.00 0.20 99.80
2026-05-06 608.97 1.44% 3.33% 62.97 989.38 7,308 604.89 620.00 600.00 44.85 55.15
2026-05-05 600.32 0.52% 0.83% 68.29 228.56 1,078 600.00 605.00 600.00 6.40 93.60
2026-05-04 597.19 0.38% 6.78% 61.89 972.08 676 590.00 630.00 590.00 18.05 81.95
2026-04-30 594.93 -1.65% 9.73% 61.32 222.30 198 619.99 620.00 565.00 54.55 45.45
2026-04-29 604.90 0.00% 7.56% 63.32 967.56 35 581.00 624.95 581.00 54.29 45.71
2026-04-28 604.90 0.11% 15.64% 65.51 242.24 5,285 649.90 649.90 562.01 48.80 51.20
2026-04-27 604.24 -0.66% 9.08% 66.76 967.56 915 649.00 649.00 595.00 17.16 82.84
2026-04-23 608.26 -0.59% 5.14% 58.69 240.92 209 611.90 611.90 582.00 88.04 11.96
2026-04-22 611.90 -9.60% 6.70% 59.32 975.60 5,721 631.00 650.00 609.19 6.64 93.36
2026-04-21 676.88 2.00% 3.03% 73.43 248.20 62 660.00 680.00 660.00 83.87 16.13
2026-04-20 663.64 1.13% 6.56% 74.42 1,105.56 1,898 656.00 665.98 625.00 94.31 5.69
2026-04-17 656.21 9.37% 11.86% 74.30 221.72 8,165 590.02 660.01 590.02 94.57 5.43
2026-04-16 600.01 4.35% 10.90% 68.82 1,090.70 4,673 575.00 609.98 550.02 83.37 16.63
2026-04-15 575.00 4.33% 5.45% 57.78 109.32 4,009 559.99 579.98 550.02 83.39 16.61
2026-04-14 551.13 9.13% 6.83% 52.99 1,040.68 5,235 519.98 555.50 519.98 87.70 12.30
2026-04-13 505.00 -4.72% 3.17% 29.29 61.58 1,514 505.00 521.00 505.00 0.00 100.00
2026-04-10 530.04 -0.22% 2.65% 32.99 948.42 771 535.10 539.96 526.00 28.92 71.08
2026-04-09 531.22 -0.20% 3.38% 33.18 111.66 321 530.03 547.95 530.02 6.54 93.46
2026-04-08 532.29 3.36% 8.67% 33.36 950.78 594 549.90 549.98 506.11 59.60 40.40
2026-04-07 514.99 2.29% 7.27% 31.36 113.80 335 503.44 530.99 495.00 55.52 44.48
2026-04-06 503.44 -8.27% 22.22% 26.82 916.18 12,493 548.00 603.68 493.92 8.68 91.32
2026-04-03 548.80 0.00% 0.00% 32.14 90.70 16 530.00 530.01 530.00 100.00 0.00
2026-04-02 548.80 0.00% 1.30% 28.01 1,006.90 27 545.00 547.00 540.00 100.00 0.00
2026-04-01 548.80 4.54% 6.50% 28.01 90.70 1,018 539.97 574.98 539.90 25.34 74.66
2026-03-31 524.98 1.19% 3.05% 16.42 1,006.90 208 539.97 539.97 524.00 6.25 93.75
2026-03-30 518.81 1.27% 12.36% 34.96 43.06 1,481 544.95 544.95 485.00 56.38 43.62
2026-03-27 512.28 -4.88% 7.45% 25.23 994.56 6,593 511.00 548.00 510.00 6.01 93.99
2026-03-26 538.56 0.00% 2.12% 28.37 30.00 7,043 538.56 550.00 538.56 0.00 100.00
2026-03-25 538.56 -9.86% 11.58% 37.80 1,047.12 16,899 571.00 599.98 537.73 1.33 98.67
2026-03-24 597.48 0.00% 0.01% 49.33 30.00 21 610.00 610.00 609.95 0.00 100.00
2026-03-18 597.48 0.00% 4.18% 45.43 1,164.96 144 596.99 619.90 595.00 9.72 90.28
2026-03-17 597.50 0.00% 3.51% 45.11 30.00 10 570.01 589.99 570.00 100.00 0.00
2026-03-16 597.50 1.98% 1.70% 50.48 1,165.00 103 589.99 600.00 589.99 74.76 25.24
2026-03-12 585.91 -0.12% 0.17% 57.58 30.00 105 586.00 586.00 585.00 91.43 8.57
2026-03-11 586.61 -2.60% 4.51% 46.98 1,141.82 50 576.01 602.00 576.00 40.00 60.00
2026-03-10 602.26 -3.54% 18.42% 55.34 31.40 251 580.00 686.81 580.00 20.72 79.28
2026-03-09 624.37 0.00% 0.00% 59.08 1,173.12 1 562.03 562.03 562.03 100.00 0.00
2026-03-05 624.37 0.00% 0.00% 54.01 75.62 26 629.98 630.00 629.98 0.00 100.00
2026-03-04 624.37 8.40% 10.19% 54.40 1,173.12 525 576.00 633.60 575.00 84.19 15.81
2026-03-03 576.00 -8.57% 5.64% 46.25 75.62 515 570.00 598.98 567.00 28.16 71.84
2026-03-02 630.00 0.00% 0.53% 58.01 1,076.38 32 570.03 570.03 567.00 100.00 0.00
2026-02-27 630.00 5.36% 5.23% 52.52 183.62 415 600.00 630.00 598.71 100.00 0.00
2026-02-26 597.95 -0.34% 15.45% 52.88 1,076.38 2,363 551.00 635.00 550.00 56.41 43.59
2026-02-25 599.98 -2.60% 10.57% 52.38 119.52 781 615.99 647.94 586.00 22.54 77.46
2026-02-24 616.00 -0.23% 10.17% 56.76 1,080.44 10,906 650.00 650.00 590.00 43.33 56.67
2026-02-23 617.45 3.71% 9.42% 57.21 151.56 7,928 598.50 654.89 598.50 33.60 66.40
2026-02-20 595.35 9.06% 18.89% 60.50 1,083.34 5,143 521.00 600.50 505.10 94.59 5.41
2026-02-19 545.91 -9.94% 5.40% 50.36 107.36 6,943 575.00 575.00 545.53 1.30 98.70
2026-02-18 606.14 7.28% 16.76% 65.72 984.46 386 531.00 620.00 531.00 84.46 15.54
2026-02-17 565.00 0.00% 6.01% 59.44 227.82 165 598.95 598.95 565.00 0.00 100.00
2026-02-16 565.00 -5.15% 12.39% 54.47 902.18 4,013 575.20 635.00 565.00 0.00 100.00
2026-02-13 595.68 0.51% 9.79% 60.36 227.82 639 562.00 617.00 562.00 61.19 38.81
2026-02-12 592.65 -1.22% 11.11% 54.85 963.54 1,659 599.99 600.00 540.01 87.76 12.24
2026-02-11 599.99 2.54% 10.42% 63.63 221.76 628 624.99 625.00 566.00 57.64 42.36
2026-02-10 585.10 -4.77% 7.75% 57.60 978.22 252 566.10 610.00 566.10 43.25 56.75
2026-02-06 614.38 5.93% 12.86% 63.26 191.98 565 552.00 623.00 552.00 87.79 12.21
2026-02-04 580.00 -0.85% 5.79% 57.49 1,036.78 1,380 585.00 585.00 553.00 84.35 15.65
2026-02-03 585.00 1.90% 22.09% 57.77 123.22 7,010 551.00 631.50 517.26 59.30 40.70
2026-02-02 574.09 0.23% 7.27% 55.54 1,046.78 426 575.00 590.00 550.00 60.33 39.67
2026-01-30 572.79 9.12% 4.98% 51.78 101.40 1,970 569.97 577.40 550.00 83.20 16.80
2026-01-29 524.91 -3.46% 1.34% 43.27 1,044.18 236 525.00 531.00 524.00 13.14 86.86
2026-01-28 543.73 4.04% 3.42% 51.04 5.64 150 526.00 544.00 526.00 98.67 1.33
2026-01-27 522.60 0.00% 6.48% 53.38 1,081.82 10 525.00 559.00 525.00 0.00 100.00
2026-01-26 522.60 -3.77% 4.24% 53.38 -36.62 81 521.00 543.07 521.00 7.41 92.59
2026-01-23 543.07 -1.23% 3.81% 60.43 1,081.82 160 545.00 545.00 525.00 90.63 9.38
2026-01-22 549.86 -3.46% 7.21% 59.82 4.32 278 569.57 580.00 541.00 22.66 77.34
2026-01-21 569.57 8.49% 5.19% 72.41 1,095.40 155 548.99 577.50 548.99 72.26 27.74
2026-01-20 525.00 -3.28% 0.00% 63.25 43.74 558 525.00 525.02 525.00 0.00 100.00
2026-01-19 542.83 -0.81% 7.84% 68.49 1,006.26 348 550.00 550.00 510.00 82.18 17.82
2026-01-16 547.24 0.00% 0.00% 60.87 79.40 1 559.98 559.98 559.98 0.00 100.00
2026-01-15 547.24 -0.71% 7.77% 70.87 1,015.08 92 555.00 555.00 515.00 80.43 19.57
2026-01-14 551.17 0.00% 4.59% 76.09 79.40 19 527.04 551.17 527.00 100.00 0.00
2026-01-13 551.17 -2.44% 2.18% 79.97 1,022.94 557 555.00 562.00 550.00 9.69 90.31
2026-01-12 564.98 2.73% 4.63% 82.96 79.40 2,829 555.00 565.00 540.00 99.93 0.07
2026-01-09 549.99 1.84% 7.69% 77.12 1,050.56 280 525.00 560.00 520.00 75.00 25.00
2026-01-08 540.04 5.89% 7.65% 76.12 49.42 2,181 510.90 549.98 510.90 74.55 25.45
2026-01-07 510.00 0.00% 0.00% 69.95 1,030.66 233 510.00 510.01 510.00 0.00 100.00
2026-01-06 510.00 0.39% 0.49% 70.40 -10.66 730 508.02 510.50 508.02 79.86 20.14
2026-01-05 508.02 -1.65% 5.79% 70.98 1,030.66 312 501.00 530.00 501.00 24.36 75.64
2026-01-02 516.52 5.23% 10.39% 71.85 -14.62 888 480.10 529.90 480.03 73.20 26.80
2026-01-01 490.83 0.16% 8.12% 67.92 1,047.66 447 495.00 529.94 490.15 1.79 98.21
2025-12-31 490.04 -1.55% 9.79% 65.44 -66.00 1,927 497.50 537.99 490.00 0.10 99.90
2025-12-30 497.78 -3.80% 9.09% 68.29 1,046.08 1,549 521.05 540.00 495.00 6.20 93.80
2025-12-29 517.44 10.00% 12.98% 74.86 -50.52 2,320 495.93 517.44 458.00 100.00 0.00
2025-12-26 470.40 6.27% 8.93% 67.55 1,085.40 5,035 447.00 486.93 447.00 58.61 41.39
2025-12-24 442.66 10.00% 17.72% 55.82 -144.60 22,929 438.94 442.66 376.02 100.00 0.00
2025-12-23 402.42 -1.20% 4.75% 32.00 1,029.92 113 419.00 419.00 400.00 12.39 87.61
2025-12-22 407.29 -3.25% 14.03% 28.77 -225.08 1,916 424.99 440.00 385.85 39.61 60.39
2025-12-19 420.95 0.00% 0.00% 35.50 1,039.66 1 427.99 427.99 427.99 0.00 100.00
2025-12-18 420.95 -1.69% 2.88% 33.96 -197.76 136 432.10 432.10 420.00 8.09 91.91
2025-12-17 428.17 0.75% 3.93% 53.45 1,039.66 71 420.25 429.50 413.25 91.55 8.45
2025-12-16 425.00 1.46% 1.76% 48.25 -183.32 210 428.00 428.00 420.60 59.52 40.48
2025-12-15 418.89 -1.39% 3.58% 46.31 1,033.32 866 420.00 429.85 415.00 26.21 73.79
2025-12-12 424.81 0.00% 5.57% 46.28 -195.54 42 411.01 433.90 411.01 59.52 40.48
2025-12-11 424.81 -1.53% 2.35% 30.66 1,045.16 1,224 426.00 433.95 424.00 8.17 91.83
2025-12-10 431.39 0.10% 3.00% 36.16 -195.54 240 435.70 435.70 423.00 66.25 33.75
2025-12-09 430.95 -0.84% 3.30% 52.84 1,058.32 1,504 437.99 437.99 424.00 49.67 50.33
2025-12-08 434.60 2.24% 4.09% 57.11 -196.42 137 421.01 438.25 421.01 78.83 21.17
2025-12-05 425.06 -1.21% 4.71% 51.43 1,065.62 94 445.00 445.00 425.00 0.00 100.00
2025-12-04 430.26 0.68% 1.86% 48.82 -215.50 156 430.00 438.00 430.00 3.21 96.79
2025-12-03 427.36 -2.87% 4.71% 47.96 1,076.02 867 430.00 445.00 425.00 11.76 88.24
2025-12-02 440.00 0.12% 5.57% 53.76 -221.30 110 431.00 455.00 431.00 37.27 62.73
2025-12-01 439.48 -0.66% 6.98% 46.99 1,101.30 464 460.00 460.00 430.00 31.68 68.32
2025-11-28 442.38 4.65% 9.89% 54.61 -222.34 7,831 423.50 464.98 423.15 45.97 54.03
2025-11-27 422.71 -1.20% 4.58% 42.95 1,107.10 464 434.00 434.00 415.01 40.52 59.48
2025-11-26 427.85 0.75% 6.96% 47.43 -261.68 1,065 424.67 430.00 402.02 92.30 7.70
2025-11-25 424.67 -1.39% 5.00% 49.90 1,117.38 451 430.50 430.50 410.01 71.62 28.38
2025-11-24 430.64 -8.48% 10.99% 46.41 -268.04 7,183 470.00 470.00 423.48 15.40 84.60
2025-11-21 470.53 1.39% 18.71% 54.47 1,129.32 2,149 466.00 510.48 430.01 50.35 49.65
2025-11-20 464.07 10.00% 12.64% 49.62 -188.26 9,219 415.00 464.07 412.00 100.00 0.00
2025-11-19 421.88 2.69% 10.00% 43.39 1,116.40 3,703 420.10 451.91 410.83 26.90 73.10
2025-11-18 410.83 -2.25% 4.88% 44.42 -272.64 710 429.90 430.00 410.00 4.08 95.92
2025-11-17 420.27 -3.25% 7.70% 46.96 1,094.30 481 401.10 431.99 401.10 62.16 37.84
2025-11-14 434.41 0.00% 7.58% 46.02 -253.76 8 440.00 440.00 409.01 87.50 12.50
2025-11-13 434.41 1.64% 16.10% 46.02 1,122.58 1,454 447.00 447.00 385.00 79.71 20.29
2025-11-12 427.41 -5.22% 9.28% 43.64 -253.76 1,443 445.00 458.99 420.00 18.99 81.01
2025-11-11 450.94 6.74% 11.95% 47.69 1,108.58 789 412.00 459.00 410.00 83.52 16.48
2025-11-10 422.46 -7.15% 6.88% 29.56 -206.70 767 421.00 449.98 421.00 5.08 94.92
2025-11-07 454.99 3.37% 4.06% 47.65 1,051.62 1,011 440.15 458.00 440.15 83.18 16.82
2025-11-06 440.14 3.52% 19.31% 39.22 -141.64 5,009 440.00 467.68 392.00 63.61 36.39
2025-11-05 425.16 -5.52% 7.13% 35.79 1,021.92 274 420.03 449.99 420.03 17.15 82.85
2025-11-04 450.00 0.00% 5.63% 38.85 -171.60 159 426.01 450.00 426.01 100.00 0.00
2025-11-03 449.99 -3.41% 12.67% 37.63 1,071.60 2,747 460.00 478.98 425.10 46.20 53.80
2025-10-31 465.90 3.53% 9.28% 43.13 -171.62 140 431.00 471.00 431.00 87.14 12.86
2025-10-30 450.00 3.45% 8.47% 35.24 1,103.42 1,040 461.00 461.00 425.00 69.42 30.58
2025-10-29 435.00 0.46% 9.49% 33.01 -203.42 2,505 411.00 450.00 411.00 61.56 38.44
2025-10-28 433.00 -4.08% 7.53% 29.25 1,073.42 914 457.00 457.00 425.00 24.95 75.05
2025-10-27 451.40 0.00% 10.82% 31.51 -207.42 17 470.98 470.98 425.00 58.82 41.18
2025-10-24 451.40 -0.57% 5.14% 33.83 1,110.22 5,849 456.00 469.98 447.00 19.15 80.85
2025-10-23 454.00 -1.25% 4.19% 34.27 -207.42 938 470.00 473.00 454.00 0.00 100.00
2025-10-22 459.76 -9.71% 12.59% 36.24 1,115.42 4,232 516.00 516.00 458.31 2.50 97.50
2025-10-21 509.23 9.39% 11.93% 45.24 -195.90 1,243 461.00 516.00 461.00 87.69 12.31
2025-10-17 465.50 -5.10% 9.00% 16.78 1,214.36 1,039 490.50 490.50 450.00 38.31 61.69
2025-10-16 490.50 0.51% 5.74% 24.18 -283.36 266 516.00 516.00 488.01 9.02 90.98
2025-10-15 488.01 -1.50% 5.53% 21.44 1,264.36 730 515.00 515.00 488.00 0.00 100.00
2025-10-14 495.44 -1.31% 5.08% 22.45 -288.34 128 515.00 515.00 490.10 21.09 78.91
2025-10-13 502.00 1.68% 6.89% 21.76 1,279.22 827 518.00 519.50 486.00 47.76 52.24
2025-10-10 493.72 -3.17% 10.38% 17.56 -275.22 454 490.01 510.00 462.02 66.08 33.92
2025-10-09 509.87 1.64% 8.13% 24.01 1,262.66 183 502.00 519.00 480.00 76.50 23.50
2025-10-08 501.64 -3.90% 2.50% 18.56 -242.92 552 505.00 512.50 500.00 13.04 86.96
2025-10-07 521.99 -0.57% 5.00% 23.43 1,246.20 1,200 525.00 525.00 500.00 88.00 12.00
2025-10-06 525.00 1.35% 5.72% 26.82 -202.22 318 535.00 535.00 506.05 65.41 34.59
2025-10-03 518.02 0.00% 6.78% 20.33 1,252.22 40 501.01 535.00 501.01 50.00 50.00
2025-10-02 518.02 0.59% 5.09% 29.26 -216.18 1,826 537.00 537.00 511.00 27.00 73.00
2025-10-01 515.00 -1.81% 10.00% 25.33 1,252.22 2,848 547.98 550.00 500.00 29.99 70.01
2025-09-30 524.52 -9.62% 11.04% 34.09 -222.22 3,768 580.00 580.00 522.32 3.82 96.18
2025-09-29 580.36 1.56% 5.77% 44.54 1,271.26 181 555.00 587.00 555.00 79.01 20.99
2025-09-26 571.46 -1.87% 8.72% 39.14 -110.54 195 587.10 587.10 540.02 66.67 33.33
2025-09-25 582.33 0.00% 0.17% 42.56 1,253.46 21 585.00 586.00 585.00 0.00 100.00
2025-09-24 582.33 -1.95% 1.37% 40.23 -88.80 295 585.12 590.00 582.00 4.07 95.93
2025-09-23 593.93 0.00% 1.98% 47.20 1,253.46 9 593.50 593.50 582.00 100.00 0.00
2025-09-22 593.93 1.37% 3.82% 46.70 -65.60 1,865 580.02 602.20 580.02 62.73 37.27
2025-09-19 585.92 -1.16% 4.73% 38.09 1,253.46 1,134 590.00 596.98 570.00 58.99 41.01
2025-09-18 592.80 0.51% 2.72% 40.08 -81.62 243 597.90 597.90 582.05 67.90 32.10
2025-09-17 589.80 0.82% 2.39% 39.06 1,267.22 718 585.33 599.00 585.00 34.26 65.74
2025-09-16 585.00 -2.34% 6.29% 28.30 -87.62 707 616.50 616.50 580.00 13.72 86.28
2025-09-15 598.99 2.96% 12.27% 46.61 1,257.62 5,792 589.99 639.94 570.00 41.45 58.55
2025-09-12 581.76 -2.51% 19.96% 36.61 -59.64 979 551.00 649.00 541.02 37.69 62.31
2025-09-11 596.72 2.95% 3.45% 34.84 1,223.16 723 580.80 600.00 580.00 83.54 16.46
2025-09-10 579.63 -2.56% 6.29% 25.21 -29.72 1,344 556.01 590.98 556.01 67.56 32.44
2025-09-09 594.83 -0.74% 1.53% 34.67 1,188.98 979 593.52 599.00 590.00 53.63 46.37
2025-09-08 599.27 -0.10% 0.65% 33.13 0.68 69 597.02 600.00 596.10 81.16 18.84
2025-09-05 599.85 -1.13% 1.48% 32.42 1,197.86 5,533 600.00 605.00 596.15 41.80 58.20
2025-09-04 606.68 1.01% 3.36% 35.49 1.84 104 615.00 615.00 595.00 58.65 41.35
2025-09-03 600.61 -0.21% 9.50% 33.91 1,211.52 3,340 657.00 657.00 600.00 1.08 98.92
2025-09-02 601.87 -2.30% 2.68% 31.28 -10.30 1,633 616.07 616.10 600.00 11.64 88.36
2025-09-01 616.06 -0.09% 6.06% 39.39 1,214.04 844 647.00 647.00 610.02 16.35 83.65
2025-08-29 616.64 0.16% 4.06% 42.63 18.08 246 616.00 639.99 615.00 6.50 93.50
2025-08-28 615.67 -5.05% 9.86% 36.19 1,215.20 1,566 605.33 664.99 605.33 17.31 82.69
2025-08-27 648.42 6.21% 10.17% 42.93 16.14 366 600.01 649.98 590.00 97.27 2.73
2025-08-26 610.51 -2.65% 10.17% 30.53 1,280.70 426 630.10 638.99 580.00 51.64 48.36
2025-08-25 627.13 -3.63% 6.39% 30.95 -59.68 491 650.73 665.00 625.05 5.30 94.70
2025-08-22 650.73 -2.59% 6.00% 35.31 1,313.94 219 689.00 689.00 650.00 1.83 98.17
2025-08-21 668.02 2.73% 5.85% 39.23 -12.48 139 688.00 688.00 650.00 47.48 52.52
2025-08-20 650.27 -1.94% 3.71% 27.40 1,348.52 626 673.98 673.98 649.90 1.60 98.40
2025-08-19 663.12 -0.70% 3.05% 39.49 -47.98 128 667.90 674.98 655.00 40.63 59.38
2025-08-18 667.82 0.82% 7.76% 36.51 1,374.22 198 631.00 679.99 631.00 75.25 24.75
2025-08-15 662.40 0.23% 4.54% 34.45 -38.58 6,383 661.33 689.99 660.00 8.01 91.99
2025-08-13 660.91 -2.51% 8.08% 29.94 1,363.38 650 698.00 698.00 645.79 28.92 71.08
2025-08-12 677.95 2.72% 3.57% 36.80 -41.56 2,711 671.02 695.00 671.02 28.88 71.12
2025-08-11 659.99 1.74% 18.31% 27.71 1,397.46 2,627 680.00 709.98 600.10 54.51 45.49
2025-08-08 648.71 -5.40% 11.64% 22.78 -77.48 640 700.00 700.00 627.02 29.69 70.31
2025-08-07 685.74 0.78% 2.33% 30.75 1,374.90 817 700.99 700.99 685.00 4.65 95.35
2025-08-06 680.42 -0.82% 3.68% 27.01 -3.42 578 705.00 705.00 680.00 1.73 98.27
2025-08-05 686.05 -1.99% 2.96% 21.91 1,364.26 1,866 705.00 706.30 686.00 0.27 99.73
2025-08-04 700.00 0.00% 0.86% 42.07 7.84 24 705.00 706.00 700.00 0.00 100.00
2025-08-01 700.00 -0.08% 0.71% 38.84 1,392.16 76 705.00 705.00 700.00 0.00 100.00
2025-07-31 700.53 -2.52% 2.73% 43.35 7.84 625 715.00 715.00 696.00 23.84 76.16
2025-07-30 718.67 3.14% 10.26% 42.89 1,393.22 2,155 716.99 720.00 653.00 98.00 2.00
2025-07-29 696.82 -2.49% 11.11% 36.30 44.12 970 725.00 725.00 652.52 61.13 38.87
2025-07-28 714.63 -0.01% 4.70% 39.44 1,349.52 276 707.90 735.00 702.00 38.41 61.59
2025-07-25 714.67 -2.97% 1.97% 36.21 79.74 1,232 714.99 724.00 710.00 33.36 66.64
2025-07-24 736.52 1.45% 5.71% 50.43 1,349.60 317 720.00 739.99 700.00 91.17 8.83
2025-07-23 725.99 -1.73% 1.92% 50.27 123.44 106 736.90 736.90 723.02 21.70 78.30
2025-07-22 738.80 0.00% 3.35% 55.26 1,328.54 31 716.00 739.99 716.00 93.55 6.45
2025-07-21 738.80 0.35% 0.68% 55.46 149.06 1,035 735.00 740.00 735.00 76.04 23.96
2025-07-18 736.19 -0.51% 3.95% 45.30 1,328.54 863 764.00 764.00 735.00 4.06 95.94
2025-07-17 740.00 -4.61% 3.00% 45.39 143.84 3,090 734.01 756.00 734.01 27.25 72.75
2025-07-16 775.79 6.22% 8.73% 56.28 1,336.16 2,929 740.00 785.00 722.00 85.39 14.61
2025-07-15 730.34 -2.13% 10.57% 41.23 215.42 1,202 721.00 796.12 720.00 13.56 86.44
2025-07-14 746.23 2.20% 17.73% 48.71 1,245.26 229 789.99 789.99 671.00 63.32 36.68
2025-07-11 730.14 -2.74% 0.05% 53.40 247.20 80 730.33 730.33 730.00 42.50 57.50
2025-07-10 750.69 -0.33% 0.79% 50.08 1,213.08 328 745.13 751.01 745.13 94.51 5.49
2025-07-09 753.21 -0.19% 6.63% 50.13 288.30 37 754.63 778.50 730.12 48.65 51.35
2025-07-08 754.63 -2.19% 5.41% 45.51 1,218.12 74 740.01 780.00 740.00 36.49 63.51
2025-07-07 771.55 5.03% 10.66% 49.16 291.14 921 702.00 775.00 700.33 95.33 4.67
2025-07-04 734.60 1.35% 3.45% 48.00 1,251.96 201 748.99 750.00 725.00 38.31 61.69
2025-07-03 724.79 1.23% 0.69% 40.60 217.24 53 725.00 725.00 720.00 96.23 3.77
2025-07-02 716.00 0.13% 1.39% 32.66 1,232.34 454 720.00 725.01 715.06 9.47 90.53
2025-07-01 715.06 -5.99% 10.22% 28.10 199.66 2,564 725.00 755.00 685.00 42.94 57.06
2025-06-30 760.66 -0.44% 1.87% 30.52 1,230.46 372 760.00 764.00 750.00 76.08 23.92
2025-06-27 764.00 2.51% 6.85% 30.74 290.86 58 775.00 775.00 725.33 77.59 22.41
2025-06-26 745.26 -3.11% 5.48% 41.18 1,237.14 109 769.98 770.00 730.00 38.53 61.47
2025-06-25 769.18 2.29% 4.00% 52.59 253.38 60 750.00 780.00 750.00 63.33 36.67
2025-06-24 751.96 5.39% 7.69% 54.35 1,284.98 1,596 752.99 770.00 715.00 67.23 32.77
2025-06-23 713.48 -4.91% 12.53% 50.44 218.94 375 713.00 789.99 702.02 13.07 86.93
2025-06-20 750.29 -0.30% 11.66% 54.78 1,208.02 1,159 731.00 816.20 731.00 22.61 77.39
2025-06-19 752.52 -3.58% 13.19% 51.98 292.56 219 780.48 848.96 750.02 2.74 97.26
2025-06-18 780.48 0.56% 4.50% 55.54 1,212.48 399 786.00 790.00 756.00 71.93 28.07
2025-06-17 776.16 4.13% 2.49% 55.07 348.48 421 778.90 778.90 760.00 85.51 14.49
2025-06-16 745.37 -4.44% 8.83% 51.36 1,203.84 1,175 778.99 800.02 735.14 15.74 84.26
2025-06-13 780.00 -6.40% 2.53% 56.61 286.90 459 781.01 781.01 761.76 94.77 5.23
2025-06-12 833.33 -5.92% 12.20% 67.20 1,273.10 1,842 899.00 899.00 801.26 32.79 67.21
2025-06-11 885.79 -1.64% 10.98% 84.53 393.56 1,545 960.00 960.00 865.00 21.88 78.12
2025-06-10 900.54 -0.08% 13.17% 89.98 1,378.02 5,194 991.35 991.35 876.00 21.27 78.73
2025-06-05 901.23 10.00% 12.65% 90.21 423.06 2,887 899.98 901.23 800.00 100.00 0.00
2025-06-04 819.30 10.00% 2.41% 73.90 1,379.40 1,249 818.98 819.30 800.00 100.00 0.00
2025-06-03 744.82 4.98% 11.49% 59.73 259.20 4,043 709.50 780.45 700.00 55.70 44.30
2025-06-02 709.50 0.00% 2.86% 54.26 1,230.44 9 700.00 720.00 700.00 44.44 55.56
2025-05-30 709.50 -0.17% 3.74% 70.13 188.56 1,026 709.00 735.50 709.00 1.85 98.15
2025-05-29 710.72 -3.33% 11.08% 70.60 1,230.44 1,388 700.02 735.00 661.68 66.86 33.14
2025-05-27 735.20 0.00% 0.00% 56.49 191.00 2 695.00 695.00 695.00 100.00 0.00
2025-05-26 735.20 0.00% 0.00% 56.49 1,279.40 1 728.99 728.99 728.99 100.00 0.00
2025-05-23 735.20 0.00% 0.00% 57.54 191.00 50 699.98 699.98 699.98 100.00 0.00
2025-05-22 735.20 0.00% 0.00% 60.51 1,279.40 20 724.00 724.00 724.00 100.00 0.00
2025-05-21 735.20 0.00% 4.98% 68.34 191.00 16 696.01 729.99 695.33 100.00 0.00
2025-05-20 735.20 4.72% 6.96% 63.19 1,279.40 91 690.00 738.00 690.00 94.51 5.49
2025-05-19 702.08 1.75% 5.43% 59.19 191.00 383 738.00 738.00 700.00 5.48 94.52