CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 318.24 1.03% 2.77% 49.05 251.32 296 310.40 319.00 310.40 91.22 8.78
2026-05-18 315.01 -0.78% 1.59% 45.56 385.16 267 315.20 320.00 315.00 0.37 99.63
2026-05-15 317.50 -2.09% 4.71% 42.09 244.86 252 324.90 329.99 315.16 15.87 84.13
2026-05-14 324.28 -0.45% 4.44% 32.55 390.14 815 325.73 329.00 315.01 66.26 33.74
2026-05-13 325.73 -1.28% 1.25% 40.34 258.42 164 328.05 328.05 324.00 42.68 57.32
2026-05-12 329.96 1.90% 4.00% 38.89 393.04 261 337.99 337.99 325.00 38.31 61.69
2026-05-11 323.82 0.84% 3.46% 35.72 266.88 212 323.00 334.18 323.00 7.55 92.45
2026-05-08 321.12 -2.28% 4.68% 32.64 380.76 325 320.00 334.99 320.00 7.38 92.62
2026-05-07 328.60 2.07% 10.95% 34.30 261.48 4,478 325.01 339.00 305.55 68.91 31.09
2026-05-06 321.93 3.75% 6.05% 29.10 395.72 1,059 310.00 328.76 310.00 63.55 36.45
2026-05-05 310.29 -2.64% 6.83% 31.61 248.14 304 310.00 327.97 307.00 15.79 84.21
2026-05-04 318.69 5.04% 8.14% 32.03 372.44 257 329.28 329.99 305.15 54.47 45.53
2026-04-30 303.40 -3.87% 12.63% 24.38 264.94 231 318.97 337.88 300.00 9.09 90.91
2026-04-29 315.62 -1.37% 7.05% 26.68 341.86 2,802 320.00 333.99 312.00 16.45 83.55
2026-04-28 320.00 -1.01% 6.64% 38.96 289.38 739 334.90 334.90 314.06 28.55 71.45
2026-04-27 323.28 -3.05% 10.54% 41.94 350.62 355 344.90 344.90 312.00 34.37 65.63
2026-04-23 333.46 -9.82% 19.59% 45.41 295.94 10,831 350.01 397.99 332.80 1.02 98.98
2026-04-22 369.78 4.54% 4.23% 62.30 370.98 667 369.97 370.00 355.00 98.50 1.50
2026-04-21 353.73 -2.66% 6.91% 54.88 368.58 1,232 363.38 370.00 346.10 31.90 68.10
2026-04-20 363.38 -0.63% 11.01% 62.25 338.88 1,143 336.00 373.00 336.00 74.02 25.98
2026-04-17 365.69 -2.20% 9.43% 64.31 387.88 1,265 350.10 383.00 350.00 47.51 52.49
2026-04-16 373.93 -0.03% 3.31% 72.94 343.50 134 362.00 373.99 362.00 99.25 0.75
2026-04-15 374.04 -2.51% 8.11% 75.00 404.36 978 384.00 390.40 361.10 44.17 55.83
2026-04-14 383.66 4.65% 8.44% 62.47 343.72 379 391.00 398.00 367.01 53.83 46.17
2026-04-13 366.60 -1.71% 9.08% 52.17 423.60 200 346.00 370.99 340.10 86.00 14.00
2026-04-10 372.99 0.00% 8.26% 49.85 309.60 49 372.99 380.00 351.00 75.51 24.49
2026-04-09 372.99 -0.13% 6.55% 49.85 436.38 169 362.00 374.00 351.00 95.86 4.14
2026-04-08 373.48 6.31% 8.56% 67.10 309.60 757 350.00 379.95 350.00 78.34 21.66
2026-04-07 351.32 1.41% 7.17% 57.46 437.36 1,769 375.00 375.10 350.00 5.26 94.74
2026-04-06 346.42 0.19% 5.87% 57.54 265.28 82 345.78 359.95 340.00 31.71 68.29
2026-04-03 345.76 0.00% 0.00% 61.29 427.56 9 345.00 345.00 345.00 77.78 22.22
2026-04-02 345.76 0.00% 2.34% 55.52 263.96 30 341.08 348.99 341.00 60.00 40.00
2026-04-01 345.76 0.00% 11.30% 51.47 427.56 38 340.51 379.00 340.51 13.16 86.84
2026-03-31 345.76 0.00% 6.51% 49.39 263.96 14 345.77 357.98 336.10 42.86 57.14
2026-03-30 345.76 0.00% 2.63% 40.39 427.56 41 349.97 349.97 341.00 53.66 46.34
2026-03-27 345.76 1.39% 2.63% 40.27 263.96 117 350.00 350.00 341.03 52.99 47.01
2026-03-26 341.03 -6.28% 14.48% 37.95 427.56 955 378.95 378.95 331.03 20.84 79.16
2026-03-25 363.90 0.00% 0.31% 53.19 254.50 46 363.90 365.01 363.90 0.00 100.00
2026-03-24 363.90 -2.49% 11.01% 43.94 473.30 742 373.00 373.00 336.00 75.47 24.53
2026-03-19 373.19 0.00% 0.00% 41.64 254.50 1 373.15 373.15 373.15 0.00 100.00
2026-03-18 373.19 9.75% 9.98% 41.32 491.88 489 349.95 374.00 340.05 97.55 2.45
2026-03-17 340.04 0.00% 0.00% 23.89 254.50 20 330.00 330.00 330.00 100.00 0.00
2026-03-16 340.04 1.50% 2.94% 35.13 425.58 150 350.00 350.00 340.00 0.67 99.33
2026-03-13 335.00 2.45% 6.80% 35.35 254.50 616 344.00 344.99 323.02 54.55 45.45
2026-03-12 327.00 -2.57% 8.24% 31.16 415.50 325 353.96 353.96 327.00 0.00 100.00
2026-03-11 335.63 -2.11% 11.14% 32.15 238.50 16,127 340.00 357.94 322.06 37.82 62.18
2026-03-10 342.86 -1.20% 20.90% 30.70 432.76 19,546 380.85 380.85 315.00 42.31 57.69
2026-03-09 347.02 -6.21% 0.01% 27.60 252.96 10,110 347.00 347.02 347.00 100.00 0.00
2026-03-06 370.00 -0.10% 0.00% 23.77 441.08 500 370.00 370.00 370.00 0.00 100.00
2026-03-05 370.36 0.00% 0.00% 18.14 298.92 12 384.99 384.99 384.99 0.00 100.00
2026-03-04 370.36 3.82% 2.98% 14.75 441.80 510 369.00 379.98 369.00 12.35 87.65
2026-03-03 356.73 -6.22% 18.83% 16.99 298.92 169 409.95 409.95 345.00 18.34 81.66
2026-03-02 380.39 -4.23% 1.37% 18.44 414.54 52 370.00 370.00 365.00 100.00 0.00
2026-02-27 397.20 -0.29% 1.02% 19.79 346.24 99 395.00 398.00 394.00 79.80 20.20
2026-02-26 398.34 0.00% 4.58% 17.80 448.16 66 381.02 398.48 381.02 98.48 1.52
2026-02-25 398.34 5.10% 9.73% 17.80 348.52 292 397.99 406.00 370.01 78.77 21.23
2026-02-24 379.00 1.47% 8.11% 11.07 448.16 954 370.00 400.00 369.99 29.98 70.02
2026-02-23 373.50 0.00% 9.62% 8.74 309.84 54 373.50 385.00 351.20 66.67 33.33
2026-02-20 373.50 -1.28% 6.53% 8.47 437.16 127 384.99 390.00 366.10 30.71 69.29
2026-02-19 378.35 -3.29% 10.54% 9.23 309.84 2,770 399.99 409.00 370.00 21.41 78.59
2026-02-18 391.24 -4.45% 12.47% 17.85 446.86 8,072 385.00 415.00 369.00 48.35 51.65
2026-02-17 409.44 -10.00% 6.24% 19.21 335.62 7,671 418.00 435.00 409.44 0.00 100.00
2026-02-16 454.93 -10.00% 0.00% 26.53 483.26 2,185 454.93 454.93 454.93 0.00 100.00
2026-02-13 505.48 -8.80% 20.09% 46.02 426.60 2,429 554.23 599.00 498.81 6.67 93.33 25.00|10.04.2026
2026-02-12 554.23 3.87% 4.00% 64.56 584.36 152 555.00 559.96 538.40 73.68 26.32
2026-02-11 533.57 -0.47% 19.81% 56.70 524.10 83 584.68 584.68 488.01 46.99 53.01
2026-02-10 536.09 0.00% 4.27% 63.98 543.04 32 558.99 559.00 536.12 0.00 100.00
2026-02-09 536.09 -4.76% 4.48% 63.98 529.14 382 560.00 560.00 536.00 0.26 99.74
2026-02-06 562.89 0.00% 5.46% 82.51 543.04 30 531.06 560.00 531.00 100.00 0.00
2026-02-04 562.89 0.00% 4.05% 82.51 582.74 28 540.10 561.99 540.10 100.00 0.00
2026-02-03 562.89 -0.99% 5.37% 82.51 543.04 86 538.11 567.00 538.10 86.05 13.95
2026-02-02 568.53 -1.30% 7.28% 86.31 582.74 50 536.20 575.00 536.00 84.00 16.00
2026-01-30 576.04 0.27% 11.31% 94.76 554.32 14,838 535.03 589.95 530.00 76.80 23.20
2026-01-29 574.49 4.06% 15.07% 94.65 597.76 14,846 553.00 588.00 511.00 82.45 17.55
2026-01-28 552.07 -0.07% 20.67% 94.91 551.22 766 600.00 600.00 497.22 53.39 46.61
2026-01-27 552.47 1.23% 11.17% 81.27 552.92 358 600.33 600.33 540.00 20.67 79.33
2026-01-26 545.75 5.15% 9.36% 80.64 552.02 169 502.00 549.00 502.00 92.90 7.10
2026-01-23 519.00 0.00% 7.98% 72.86 539.48 4 540.99 540.99 501.03 50.00 50.00
2026-01-22 519.00 -0.19% 9.47% 75.32 498.52 283 502.40 550.00 502.40 34.98 65.02
2026-01-21 520.00 3.18% 10.80% 77.80 539.48 1,994 503.99 554.00 500.00 37.06 62.94
2026-01-19 503.99 0.00% 0.00% 73.29 500.52 202 503.99 503.99 503.98 100.00 0.00
2026-01-16 504.00 -0.20% 8.39% 75.02 507.46 819 502.00 504.00 465.00 100.00 0.00
2026-01-15 505.01 0.00% 0.00% 80.24 500.54 40 505.00 505.00 505.00 0.00 100.00
2026-01-14 505.01 0.00% 0.00% 72.16 509.48 1 504.00 504.00 504.00 100.00 0.00
2026-01-13 505.01 -0.34% 0.19% 72.16 500.54 96 505.00 505.95 505.00 1.04 98.96
2026-01-09 506.73 0.27% 10.41% 74.84 509.48 5,649 465.00 513.40 465.00 86.23 13.77
2026-01-08 505.35 0.00% 2.43% 62.59 503.98 14 492.00 503.98 492.00 100.00 0.00
2026-01-07 505.35 5.51% 8.74% 62.66 506.72 433 522.00 522.00 480.05 60.28 39.72
2026-01-06 478.97 -2.85% 10.53% 48.72 503.98 492 470.04 519.49 470.02 18.09 81.91
2026-01-05 493.03 0.74% 4.29% 59.25 453.96 700 499.00 510.00 489.00 19.14 80.86
2026-01-02 489.43 0.08% 6.33% 49.40 532.10 1,116 480.00 500.00 470.25 64.43 35.57
2026-01-01 489.02 1.35% 5.29% 49.58 446.76 1,550 495.00 495.00 470.15 75.94 24.06
2025-12-31 482.49 0.96% 3.54% 51.57 531.28 868 477.01 482.50 466.00 99.88 0.12
2025-12-30 477.92 0.68% 6.14% 40.79 433.70 341 498.87 498.87 470.00 27.57 72.43
2025-12-29 474.69 0.92% 10.62% 40.18 522.14 433 500.00 500.00 452.00 47.34 52.66
2025-12-26 470.37 2.99% 5.96% 46.50 427.24 1,226 464.00 480.00 453.00 64.36 35.64
2025-12-24 456.70 -1.92% 3.76% 36.57 513.50 208 465.65 469.00 452.01 27.40 72.60
2025-12-23 465.65 0.00% 4.69% 45.33 399.90 19 462.01 483.68 462.01 15.79 84.21
2025-12-22 465.65 0.95% 2.80% 37.68 531.40 247 470.00 475.00 462.05 27.94 72.06
2025-12-19 461.29 -3.57% 7.92% 37.12 399.90 434 472.00 490.00 454.05 20.05 79.95
2025-12-18 478.36 0.04% 3.79% 34.47 522.68 104 474.28 488.95 471.10 40.38 59.62
2025-12-17 478.18 -0.61% 2.01% 41.58 434.04 65 471.01 480.49 471.01 75.38 24.62
2025-12-16 481.11 0.26% 4.14% 39.19 522.32 137 489.48 489.48 470.00 56.93 43.07
2025-12-15 479.88 -2.14% 2.94% 33.54 439.90 213 490.00 490.00 476.01 27.70 72.30
2025-12-12 490.36 0.14% 6.32% 26.37 519.86 457 489.00 500.00 470.27 67.61 32.39
2025-12-11 489.68 2.03% 2.10% 21.50 460.86 622 479.93 490.00 479.93 96.78 3.22
2025-12-10 479.93 -3.01% 8.39% 14.00 518.50 3,954 494.00 517.00 477.00 7.33 92.67
2025-12-09 494.82 0.46% 9.35% 14.28 441.36 3,594 465.03 508.50 465.03 68.53 31.47
2025-12-08 492.53 3.15% 8.04% 21.97 548.28 1,781 496.99 496.99 460.00 87.93 12.07
2025-12-05 477.47 -0.81% 10.44% 26.42 436.78 4,175 453.01 497.00 450.00 58.44 41.56
2025-12-04 481.35 1.54% 11.11% 36.11 518.16 412 474.07 500.00 450.00 62.62 37.38
2025-12-03 474.06 -3.72% 9.77% 35.65 444.54 1,050 489.00 493.99 450.02 54.67 45.33
2025-12-02 492.36 0.69% 3.87% 45.27 503.58 532 490.01 508.99 490.01 12.41 87.59
2025-12-01 488.97 -4.93% 8.96% 50.53 481.14 813 514.29 514.29 472.00 40.10 59.90
2025-11-28 514.30 2.85% 6.44% 57.62 496.80 1,008 502.00 533.30 501.01 41.17 58.83
2025-11-27 500.03 -2.12% 12.18% 59.75 531.80 535 538.87 538.88 480.36 33.64 66.36
2025-11-26 510.88 -3.90% 14.29% 60.78 468.26 4,731 560.00 560.00 490.00 29.82 70.18
2025-11-25 531.63 -9.10% 16.27% 61.25 553.50 5,340 612.00 612.00 526.38 6.12 93.88
2025-11-24 584.84 -6.83% 9.97% 70.39 509.76 8,613 619.00 629.00 572.00 22.52 77.48
2025-11-21 627.68 -10.00% 11.49% 74.80 659.92 5,920 699.78 699.78 627.68 0.00 100.00
2025-11-20 697.42 -1.29% 12.64% 88.17 595.44 1,814 710.00 722.00 641.00 69.68 30.32
2025-11-19 706.52 4.67% 12.81% 89.62 799.40 2,817 684.99 722.00 640.01 81.11 18.89
2025-11-18 675.00 5.42% 5.04% 89.13 613.64 3,525 670.00 688.00 655.00 60.60 39.40
2025-11-17 640.27 8.50% 11.92% 89.17 736.36 7,039 600.00 649.13 580.00 87.19 12.81
2025-11-14 590.12 0.76% 6.78% 87.25 544.18 6,114 590.00 629.98 590.00 0.29 99.71
2025-11-13 585.64 10.00% 22.22% 87.09 636.06 12,974 580.00 585.64 479.16 100.00 0.00
2025-11-12 532.40 10.00% 8.54% 84.35 535.22 5,576 490.51 532.40 490.51 100.00 0.00
2025-11-11 484.00 10.00% 9.96% 80.61 529.58 5,510 450.00 484.00 440.15 100.00 0.00
2025-11-10 440.00 10.00% 12.27% 75.22 438.42 4,041 417.00 440.00 391.92 100.00 0.00
2025-11-07 400.00 -0.53% 0.00% 64.59 441.58 100 400.00 400.00 400.00 0.00 100.00
2025-11-06 402.14 -4.02% 4.23% 66.86 358.42 1,491 419.00 419.00 402.00 0.80 99.20
2025-11-05 419.00 7.12% 19.30% 75.97 445.86 298 414.49 420.00 352.04 98.66 1.34
2025-11-04 391.16 -3.64% 10.10% 68.57 392.14 75 405.94 423.90 385.00 16.00 84.00
2025-11-03 405.94 -0.49% 7.58% 83.23 390.18 338 406.36 416.00 386.69 65.68 34.32
2025-10-31 407.94 -0.72% 13.03% 85.71 421.70 1,012 410.78 425.00 376.02 65.22 34.78
2025-10-30 410.89 3.76% 7.25% 89.65 394.18 14,882 435.60 435.60 406.16 16.07 83.93
2025-10-29 396.00 10.00% 20.00% 86.53 427.60 2,712 330.00 396.00 330.00 100.00 0.00
2025-10-28 360.00 -0.16% 0.00% 21.04 364.40 500 360.00 360.00 360.00 0.00 100.00
2025-10-27 360.56 0.16% 2.08% 29.04 355.60 782 367.49 367.49 360.00 7.42 92.58
2025-10-24 360.00 0.00% 2.22% 27.95 365.52 204 368.00 368.00 360.00 0.00 100.00
2025-10-23 360.00 0.00% 2.50% 47.86 354.48 80 369.00 369.00 360.00 0.00 100.00
2025-10-21 360.00 0.00% 0.00% 49.85 365.52 1 360.01 360.01 360.01 0.00 100.00
2025-10-16 360.00 -1.15% 0.00% 56.34 354.48 101 360.01 360.01 360.00 0.00 100.00
2025-10-15 364.18 1.13% 1.65% 45.81 365.52 1,692 364.00 370.00 364.00 3.01 96.99
2025-10-14 360.10 -0.52% 3.93% 39.32 362.84 429 369.00 369.00 355.03 36.36 63.64
2025-10-13 362.00 0.56% 3.59% 40.40 357.36 174 374.98 374.98 361.99 0.00 100.00
2025-10-10 360.00 0.00% 0.00% 36.19 366.64 51 360.00 360.00 360.00 0.00 100.00
2025-10-09 360.00 0.00% 2.77% 34.40 353.36 106 369.99 369.99 360.00 0.00 100.00
2025-10-08 360.00 0.00% 0.27% 34.09 366.64 51 360.99 360.99 360.01 0.00 100.00
2025-10-07 360.00 0.00% 0.00% 44.95 353.36 234 360.00 360.00 360.00 0.00 100.00
2025-10-06 360.00 -4.83% 0.01% 55.78 366.64 96 360.02 360.02 360.00 0.00 100.00
2025-10-03 378.28 0.89% 6.65% 58.62 353.36 438 361.00 385.00 361.00 71.92 28.08
2025-10-02 374.95 0.01% 5.56% 55.69 403.20 1,247 360.00 380.00 360.00 74.74 25.26
2025-10-01 374.91 3.57% 4.17% 55.70 346.70 2,430 360.00 375.00 360.00 99.38 0.62
2025-09-30 362.00 0.51% 0.56% 45.08 403.12 675 360.00 362.00 360.00 100.00 0.00
2025-09-26 360.15 2.05% 3.93% 39.29 320.88 153 356.00 370.00 356.00 29.41 70.59
2025-09-25 352.92 -4.60% 6.53% 50.83 399.42 237 352.00 375.00 352.00 3.80 96.20
2025-09-24 369.93 -1.34% 1.63% 58.00 306.42 1,057 374.00 375.00 369.00 15.52 84.48
2025-09-23 374.97 -0.01% 1.35% 61.69 433.44 432 374.99 375.00 370.00 99.31 0.69
2025-09-22 375.00 -1.15% 0.27% 57.88 316.50 91 376.01 376.01 375.00 0.00 100.00
2025-09-19 379.35 -0.96% 2.13% 55.42 433.50 1,171 383.00 383.00 375.00 54.40 45.60
2025-09-18 383.01 -0.17% 0.52% 61.04 325.20 525 383.68 385.00 383.00 0.57 99.43
2025-09-17 383.68 3.98% 9.71% 67.74 440.82 1,546 350.01 383.99 350.00 99.09 0.91
2025-09-16 368.99 6.28% 15.40% 64.68 326.54 1,924 346.01 371.60 322.00 94.75 5.25
2025-09-15 347.19 -3.58% 7.24% 56.16 411.44 147 345.01 369.99 345.00 8.84 91.16
2025-09-11 360.09 -0.80% 7.03% 61.58 282.94 110 345.70 370.00 345.70 59.09 40.91
2025-09-10 362.99 0.01% 3.13% 60.77 437.24 471 352.00 363.00 352.00 100.00 0.00
2025-09-09 362.94 -2.42% 8.50% 60.39 288.74 1,151 352.62 370.00 341.00 75.67 24.33
2025-09-08 371.96 -3.14% 9.29% 64.29 437.14 2,653 399.99 399.99 366.00 17.53 82.47
2025-09-05 384.00 9.51% 17.95% 71.64 306.78 5,397 342.01 385.70 327.00 97.11 2.89
2025-09-04 350.64 0.00% 8.11% 61.41 461.22 28 342.00 369.75 342.00 32.14 67.86
2025-09-03 350.64 1.00% 4.35% 55.45 240.06 143 360.00 360.00 345.00 37.76 62.24
2025-09-02 347.17 -2.21% 5.19% 53.67 461.22 2,005 355.00 365.00 347.00 0.95 99.05
2025-09-01 355.03 -2.73% 0.60% 59.44 233.12 1,565 357.12 357.12 355.00 1.41 98.59
2025-08-29 365.00 3.80% 6.94% 67.93 476.94 13,392 363.00 385.00 360.00 20.00 80.00
2025-08-28 351.64 8.69% 6.07% 65.81 253.06 15,501 335.99 355.87 335.50 79.23 20.77
2025-08-27 323.52 0.00% 1.54% 46.38 450.22 53 330.00 330.00 325.00 0.00 100.00
2025-08-25 323.52 -1.96% 1.24% 42.83 196.82 138 322.01 326.00 322.00 37.68 62.32
2025-08-22 329.99 -0.19% 4.31% 49.99 450.22 1,333 330.00 334.00 320.21 70.89 29.11
2025-08-21 330.62 -1.37% 3.02% 51.35 209.76 1,468 340.00 340.00 330.02 5.99 94.01
2025-08-20 335.22 -0.23% 0.90% 37.15 451.48 546 335.00 338.00 335.00 7.33 92.67
2025-08-19 336.00 -0.34% 2.44% 46.82 218.96 808 328.01 336.00 328.01 100.00 0.00
2025-08-18 337.14 0.34% 5.42% 48.16 453.04 1,602 346.00 346.00 328.22 50.19 49.81
2025-08-15 336.00 1.19% 0.30% 47.17 221.24 809 335.01 336.00 335.00 100.00 0.00
2025-08-13 332.04 -2.57% 0.15% 45.74 450.76 531 332.01 332.50 332.00 7.91 92.09
2025-08-12 340.80 0.00% 6.57% 56.37 213.32 71 340.00 349.79 328.22 57.75 42.25
2025-08-11 340.80 0.24% 5.97% 58.33 468.28 775 341.00 355.00 335.00 29.03 70.97
2025-08-08 339.98 0.00% 5.45% 52.68 213.32 21 330.01 348.00 330.01 57.14 42.86
2025-08-07 339.98 2.73% 3.61% 55.34 466.64 884 332.01 344.00 332.00 66.52 33.48
2025-08-06 330.95 1.35% 8.64% 47.79 213.32 4,192 330.00 358.50 330.00 3.34 96.66
2025-08-05 326.54 -1.05% 17.67% 46.69 448.58 3,298 300.00 353.00 300.00 50.06 49.94
2025-08-04 330.00 0.00% 0.00% 45.15 204.50 408 330.00 330.00 330.00 0.00 100.00
2025-07-31 330.00 0.13% 2.25% 50.00 455.50 211 329.59 337.00 329.59 5.69 94.31
2025-07-30 329.58 -5.54% 5.18% 45.76 204.50 435 328.00 345.00 328.00 9.20 90.80
2025-07-29 348.91 2.65% 8.23% 63.51 454.66 538 355.00 355.00 328.00 77.51 22.49
2025-07-28 339.91 0.16% 4.23% 44.35 243.16 166 335.00 345.00 331.01 63.86 36.14
2025-07-25 339.38 0.00% 0.00% 56.97 436.66 2 337.00 337.00 337.00 100.00 0.00
2025-07-24 339.38 0.71% 2.41% 54.17 242.10 365 339.00 340.00 332.01 92.33 7.67
2025-07-23 336.99 0.85% 7.77% 44.98 436.66 266 341.80 341.80 317.17 80.45 19.55
2025-07-22 334.14 0.74% 0.90% 49.87 237.32 428 333.99 335.00 332.00 71.26 28.74
2025-07-21 331.69 -1.52% 3.32% 42.66 430.96 653 337.00 341.99 331.01 6.13 93.87
2025-07-18 336.82 1.05% 5.30% 45.45 232.42 325 338.00 338.00 320.99 92.92 7.08
2025-07-17 333.31 0.00% 0.03% 50.11 441.22 27 328.02 328.12 328.01 100.00 0.00
2025-07-16 333.31 1.00% 3.30% 48.38 225.40 378 343.99 344.00 333.00 2.91 97.09
2025-07-15 330.01 -1.56% 0.04% 42.01 441.22 673 330.01 330.15 330.01 0.00 100.00
2025-07-14 335.25 1.59% 7.76% 38.51 218.80 199 322.00 347.00 322.00 52.76 47.24
2025-07-11 330.00 -1.49% 5.88% 47.04 451.70 202 330.01 339.98 321.11 47.03 52.97
2025-07-10 335.00 -0.43% 2.42% 50.54 208.30 1,869 336.45 337.98 330.01 62.60 37.40
2025-07-09 336.45 -2.50% 5.42% 48.94 461.70 153 349.96 349.97 331.99 24.84 75.16
2025-07-08 345.08 4.21% 7.95% 48.02 211.20 107 352.99 352.99 326.99 69.16 30.84
2025-07-07 331.13 -0.92% 8.27% 38.00 478.96 308 352.97 352.97 326.00 19.16 80.84
2025-07-04 334.19 -2.85% 21.46% 37.35 183.30 10,138 357.00 377.74 311.00 34.75 65.25
2025-07-03 343.98 2.88% 4.16% 39.73 485.08 760 348.90 348.90 334.95 64.74 35.26
2025-07-02 334.34 -2.80% 4.79% 39.99 202.88 515 345.00 350.00 334.00 2.14 97.86
2025-07-01 343.96 0.00% 0.00% 36.34 465.80 4 343.99 344.00 343.99 0.00 100.00
2025-06-30 343.96 3.25% 4.24% 49.81 222.12 1,068 331.00 344.00 330.00 99.72 0.28
2025-06-27 333.12 -0.91% 6.06% 55.47 465.80 639 349.00 350.00 330.00 15.65 84.35
2025-06-26 336.18 -2.59% 6.85% 56.42 200.44 453 359.00 359.00 336.00 0.88 99.12
2025-06-25 345.11 -3.85% 7.16% 60.09 471.92 589 335.00 359.00 335.00 42.11 57.89
2025-06-24 358.93 6.48% 17.69% 64.61 218.30 377 337.08 359.00 305.03 100.00 0.00
2025-06-23 337.08 1.01% 13.20% 62.30 499.56 2,205 304.16 343.00 303.01 85.22 14.78
2025-06-20 333.72 -1.57% 8.47% 61.44 174.60 802 357.94 357.94 330.00 13.34 86.66
2025-06-19 339.03 -3.13% 18.65% 64.91 492.84 1,241 315.00 373.74 315.00 40.93 59.07
2025-06-18 350.00 -2.78% 7.13% 73.18 185.22 2,013 374.97 374.97 350.00 0.00 100.00
2025-06-17 360.00 -1.41% 5.60% 79.09 514.78 1,900 362.00 375.00 355.13 24.53 75.47
2025-06-16 365.15 -0.67% 5.33% 78.98 205.22 1,680 367.60 375.00 356.01 48.15 51.85
2025-06-13 367.60 2.83% 19.78% 81.64 525.08 2,309 325.60 390.00 325.60 65.22 34.78
2025-06-12 357.47 -5.60% 11.11% 80.21 210.12 3,107 390.00 390.00 351.00 16.58 83.42
2025-06-11 378.69 9.91% 10.00% 84.30 504.82 5,402 379.02 379.02 344.56 99.04 0.96
2025-06-10 344.56 10.00% 9.02% 79.71 252.56 3,679 343.95 344.56 316.05 100.00 0.00
2025-06-05 313.24 0.00% 4.94% 73.40 436.56 20 339.95 340.00 323.99 0.00 100.00
2025-06-04 313.24 0.96% 14.09% 74.54 189.92 1,598 298.00 339.99 298.00 36.30 63.70
2025-06-03 310.26 -0.55% 11.30% 64.74 436.56 555 314.00 314.00 282.11 88.29 11.71
2025-06-02 311.99 4.00% 12.14% 66.49 183.96 304 313.85 314.00 280.01 94.08 5.92
2025-05-30 300.00 0.00% 1.29% 66.33 440.02 38 310.00 314.00 310.00 0.00 100.00
2025-05-29 300.00 1.61% 1.61% 67.36 159.98 666 295.25 300.00 295.25 100.00 0.00
2025-05-27 295.26 5.48% 9.96% 66.40 440.02 1,842 280.00 307.90 280.00 54.67 45.33
2025-05-26 279.91 1.79% 1.80% 52.70 150.50 1,841 279.99 282.00 277.02 58.01 41.99
2025-05-23 275.00 -1.91% 3.80% 43.48 409.32 1,160 280.35 285.45 275.00 0.00 100.00
2025-05-22 280.35 3.83% 7.25% 40.08 140.68 1,375 283.99 287.99 268.53 60.73 39.27
2025-05-21 270.02 -0.09% 3.33% 28.85 420.02 995 270.30 279.00 270.00 0.20 99.80
2025-05-20 270.27 -5.00% 4.81% 28.92 120.02 648 272.01 283.00 270.00 2.01 97.99
2025-05-19 284.49 1.07% 0.69% 33.40 420.52 105 286.42 286.42 284.47 0.95 99.05