CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 495.61 0.49% 3.86% 20.67 962.56 4,012 493.18 509.99 491.02 24.20 75.80
2026-05-18 493.17 -3.14% 3.63% 26.37 28.66 6,104 508.80 508.80 491.00 12.19 87.81
2026-05-15 509.14 0.36% 0.98% 30.66 957.68 246 513.00 513.00 508.00 22.76 77.24
2026-05-14 507.29 -0.14% 2.59% 31.56 60.60 2,642 508.05 514.00 501.02 48.30 51.70
2026-05-13 508.00 -0.39% 1.18% 35.51 953.98 2,472 508.01 514.00 508.00 0.00 100.00
2026-05-12 509.98 -0.66% 1.38% 37.97 62.02 3,618 514.95 516.00 509.00 14.01 85.99
2026-05-11 513.36 -1.97% 2.92% 42.79 957.94 30,628 520.01 524.00 509.15 28.35 71.65
2026-05-08 523.66 0.25% 0.96% 42.23 68.78 9,430 526.00 526.00 521.00 53.20 46.80
2026-05-07 522.34 0.02% 2.70% 40.94 978.54 12,970 525.00 528.88 515.00 52.88 47.12
2026-05-06 522.22 2.42% 2.32% 37.80 66.14 13,648 518.99 530.00 518.00 35.17 64.83
2026-05-05 509.90 -0.04% 0.99% 46.60 978.30 3,193 509.00 510.00 505.01 98.00 2.00
2026-05-04 510.10 0.21% 4.04% 45.43 41.50 11,430 510.02 514.99 495.00 75.54 24.46
2026-04-30 509.04 -2.26% 5.17% 43.38 978.70 3,619 520.00 529.00 503.00 23.24 76.76
2026-04-29 520.79 -3.12% 9.35% 44.99 39.38 12,107 547.99 547.99 501.12 41.97 58.03 30.00|08.05.2026
2026-04-28 537.57 0.04% 4.70% 49.92 1,002.20 6,047 530.05 554.94 530.05 30.21 69.79
2026-04-27 537.38 -1.07% 11.22% 55.91 72.94 10,860 540.00 544.99 490.00 86.16 13.84
2026-04-23 543.17 -0.72% 2.82% 56.85 1,001.82 4,361 540.01 544.97 530.01 87.96 12.04
2026-04-22 547.11 -0.59% 1.10% 45.72 84.52 9,016 546.00 551.00 545.00 35.17 64.83
2026-04-21 550.36 1.79% 4.08% 46.37 1,009.70 14,086 537.11 559.00 537.11 60.53 39.47
2026-04-20 540.70 -0.35% 1.66% 40.43 91.02 12,217 540.00 545.90 537.00 41.57 58.43
2026-04-17 542.61 0.55% 1.66% 37.39 990.38 5,859 544.99 544.99 536.10 73.22 26.78
2026-04-16 539.62 0.93% 1.58% 37.60 94.84 9,394 541.00 544.47 536.01 42.68 57.32
2026-04-15 534.64 0.46% 1.95% 34.45 984.40 7,403 539.01 544.47 534.05 5.66 94.34
2026-04-14 532.21 1.00% 1.98% 33.16 84.88 10,513 538.45 538.46 528.00 40.25 59.75
2026-04-13 526.95 -2.14% 3.43% 29.09 979.54 4,774 534.21 543.00 525.00 10.83 89.17
2026-04-10 538.50 -0.21% 1.97% 30.20 74.36 4,373 541.06 544.50 534.00 42.85 57.15
2026-04-09 539.61 -1.41% 3.36% 30.41 1,002.64 6,622 545.00 554.00 536.00 20.05 79.95
2026-04-08 547.33 5.65% 5.61% 32.61 76.58 9,228 541.00 554.47 525.01 75.76 24.24
2026-04-07 518.04 -0.63% 2.91% 19.31 1,018.08 8,376 530.00 530.00 515.00 20.27 79.73
2026-04-06 521.34 -0.84% 2.14% 38.67 18.00 5,916 525.76 526.00 515.00 57.64 42.36
2026-04-03 525.76 -1.36% 2.72% 31.31 1,024.68 3,352 515.01 529.00 515.00 76.85 23.15
2026-04-02 532.99 -0.89% 1.66% 31.96 26.84 1,853 534.99 534.99 526.23 77.17 22.83
2026-04-01 537.75 2.89% 2.07% 47.49 1,039.14 6,943 532.01 541.11 530.12 69.42 30.58
2026-03-31 522.65 -0.71% 3.55% 43.57 36.36 3,502 527.01 538.47 520.00 14.33 85.67
2026-03-30 526.37 -6.03% 7.44% 45.12 1,008.94 9,623 561.00 561.00 522.15 10.86 89.14
2026-03-27 560.17 -0.19% 2.72% 40.35 43.80 848 561.26 566.99 552.00 54.48 45.52
2026-03-26 561.26 -1.38% 2.68% 38.72 1,076.54 7,026 574.00 574.00 559.00 15.07 84.93
2026-03-25 569.13 -2.40% 6.24% 40.49 45.98 8,968 580.00 596.00 561.01 23.20 76.80
2026-03-24 583.13 0.61% 1.73% 39.43 1,092.28 10,785 584.00 587.00 577.00 61.30 38.70 140.00|26.03.2026
2026-03-19 579.60 -0.89% 2.02% 38.77 73.98 8,486 577.36 581.50 570.00 83.48 16.52
2026-03-18 584.83 -0.24% 3.48% 37.49 1,085.22 24,385 586.25 595.00 575.00 49.15 50.85
2026-03-17 586.24 -1.61% 11.89% 35.73 84.44 22,929 565.52 600.00 536.24 78.42 21.58
2026-03-16 595.82 -0.92% 10.37% 42.29 1,088.04 883 611.99 649.00 588.00 12.80 87.20
2026-03-13 601.36 0.00% 11.10% 43.83 103.60 40 639.97 639.97 576.01 40.00 60.00
2026-03-12 601.36 0.24% 17.21% 41.74 1,099.12 1,612 546.02 640.00 546.02 58.87 41.13
2026-03-11 599.95 0.73% 2.42% 43.95 103.60 2,051 607.99 610.00 595.60 30.23 69.77
2026-03-10 595.60 6.78% 8.33% 42.54 1,096.30 996 558.48 605.00 558.48 79.82 20.18
2026-03-09 557.80 -7.03% 20.37% 35.68 94.90 6,909 650.00 650.00 540.00 16.18 83.82
2026-03-06 600.00 -0.53% 3.33% 40.92 1,020.70 4,601 604.99 620.00 600.00 0.00 100.00
2026-03-05 603.17 9.68% 10.19% 42.72 179.30 6,088 550.00 604.92 549.00 96.86 3.14
2026-03-04 549.93 -0.42% 14.63% 27.45 1,027.04 3,943 565.48 575.47 502.01 65.23 34.77
2026-03-03 552.24 0.63% 6.81% 27.62 72.82 1,447 548.29 580.00 543.01 24.95 75.05
2026-03-02 548.80 -10.00% 9.33% 28.56 1,031.66 2,398 551.01 600.00 548.80 0.00 100.00
2026-02-27 609.78 -1.92% 1.58% 38.46 65.94 185 610.00 610.02 600.51 97.30 2.70
2026-02-26 621.74 0.42% 4.76% 43.75 1,153.62 781 637.99 637.99 609.00 43.92 56.08
2026-02-25 619.12 -3.29% 3.07% 41.01 89.86 3,862 620.02 638.00 619.00 0.62 99.38
2026-02-24 640.17 0.10% 3.76% 44.51 1,148.38 1,064 648.47 648.47 625.00 64.66 35.34
2026-02-23 639.56 -2.19% 7.61% 43.72 131.96 968 650.00 678.47 630.51 18.90 81.10
2026-02-20 653.86 -2.25% 5.30% 50.78 1,147.16 5,088 665.01 685.00 650.51 9.71 90.29
2026-02-19 668.89 4.02% 9.63% 57.09 160.56 6,550 699.48 705.00 643.10 41.66 58.34
2026-02-18 643.01 0.64% 1.71% 44.15 1,177.22 1,089 644.00 654.00 643.01 0.00 100.00
2026-02-17 638.94 -2.33% 4.24% 38.82 108.80 1,095 658.00 658.00 631.22 28.86 71.14
2026-02-16 654.16 2.19% 4.69% 45.08 1,169.08 9,572 640.13 670.00 640.00 47.20 52.80
2026-02-13 640.13 -0.80% 5.85% 32.62 139.24 1,887 669.00 669.00 632.05 21.89 78.11
2026-02-12 645.27 0.35% 1.56% 35.80 1,141.02 2,805 649.99 649.99 640.00 52.76 47.24
2026-02-11 643.03 -0.62% 1.56% 35.49 149.52 1,149 640.01 649.99 640.00 30.29 69.71
2026-02-10 647.07 0.90% 2.61% 34.01 1,136.54 479 641.29 658.02 641.29 34.45 65.55
2026-02-09 641.29 -0.78% 2.99% 27.04 157.60 1,025 636.00 655.00 636.00 27.80 72.20
2026-02-06 646.34 -0.15% 2.65% 27.88 1,124.98 1,839 640.01 657.00 640.01 37.25 62.75
2026-02-04 647.30 0.97% 1.10% 26.14 167.70 316 649.15 649.15 642.11 73.73 26.27
2026-02-03 641.08 -0.86% 1.56% 18.92 1,126.90 1,451 649.99 649.99 640.01 10.75 89.25
2026-02-02 646.66 0.89% 1.55% 20.06 155.26 1,901 640.01 649.95 640.00 66.91 33.09
2026-01-30 640.93 -1.00% 2.19% 12.70 1,138.06 4,478 653.99 653.99 640.00 6.65 93.35
2026-01-29 647.41 -1.32% 3.58% 25.59 143.80 2,088 640.52 663.47 640.52 30.03 69.97
2026-01-28 656.08 -0.28% 2.07% 28.15 1,151.02 1,897 652.00 663.47 650.00 45.12 54.88
2026-01-27 657.93 0.95% 6.57% 33.20 161.14 2,423 624.00 665.00 624.00 82.75 17.25
2026-01-26 651.71 0.05% 3.91% 33.58 1,154.72 12,298 659.47 676.97 651.51 0.79 99.21
2026-01-23 651.39 -0.53% 3.87% 31.56 148.70 1,188 666.99 666.99 642.11 37.29 62.71
2026-01-22 654.83 -1.12% 4.05% 30.84 1,154.08 12,390 654.00 668.00 642.00 49.35 50.65
2026-01-21 662.28 -0.11% 2.19% 39.96 155.58 11,729 668.47 673.47 659.03 22.51 77.49
2026-01-20 663.00 -0.81% 2.56% 37.05 1,168.98 7,865 668.39 676.90 660.00 17.75 82.25
2026-01-19 668.39 0.18% 4.79% 32.83 157.02 2,164 661.05 682.20 651.00 55.73 44.27
2026-01-16 667.22 0.28% 4.72% 27.63 1,179.76 8,205 652.01 681.75 651.00 52.75 47.25
2026-01-15 665.36 -1.10% 3.97% 41.55 154.68 822 684.00 686.18 660.00 20.44 79.56
2026-01-14 672.73 -0.75% 2.67% 55.84 1,176.04 1,836 675.02 688.00 670.10 14.71 85.29
2026-01-13 677.83 -0.39% 2.07% 53.53 169.42 4,245 690.00 690.00 676.01 13.00 87.00
2026-01-12 680.49 -0.89% 2.96% 45.60 1,186.24 1,916 694.98 694.98 675.00 27.45 72.55
2026-01-09 686.59 -0.69% 2.04% 59.73 174.74 3,071 686.05 700.00 686.03 4.01 95.99
2026-01-08 691.35 -0.14% 2.32% 60.64 1,198.44 6,018 703.99 703.99 688.00 20.95 79.05
2026-01-07 692.33 -0.69% 2.33% 63.29 184.26 4,321 703.99 704.00 688.00 27.05 72.95
2026-01-06 697.16 1.58% 3.84% 60.70 1,200.40 9,958 687.01 703.00 677.00 77.54 22.46
2026-01-05 686.33 -0.21% 2.97% 62.15 193.92 7,747 690.63 692.00 672.01 71.64 28.36
2026-01-02 687.76 0.67% 2.06% 63.24 1,178.74 2,522 694.00 694.00 680.01 55.39 44.61
2026-01-01 683.20 0.98% 1.62% 62.82 196.78 9,621 683.99 691.00 680.00 29.09 70.91
2025-12-31 676.55 -0.61% 3.64% 64.46 1,169.62 13,438 680.68 684.00 660.00 68.96 31.04
2025-12-30 680.68 -0.77% 2.93% 69.68 183.48 3,487 690.50 698.89 679.02 8.35 91.65
2025-12-29 685.99 1.09% 5.11% 73.75 1,177.88 8,508 678.00 710.00 675.51 30.38 69.62
2025-12-26 678.59 -1.04% 1.99% 74.28 194.10 8,653 689.94 689.94 676.50 15.56 84.44
2025-12-24 685.71 -2.37% 3.80% 75.24 1,163.08 7,357 709.99 709.99 684.00 6.58 93.42
2025-12-23 702.34 -2.17% 5.34% 78.47 208.34 12,016 726.96 730.00 693.00 25.24 74.76
2025-12-22 717.89 4.18% 6.67% 82.26 1,196.34 44,315 690.02 736.00 690.00 60.63 39.37
2025-12-19 689.07 5.53% 11.35% 80.57 239.44 149,677 646.00 695.95 625.00 90.30 9.70
2025-12-18 652.99 -1.86% 6.92% 76.13 1,138.70 25,613 695.00 695.00 650.00 6.65 93.35
2025-12-17 665.39 -4.76% 16.36% 79.52 167.28 111,110 767.97 767.97 660.00 4.99 95.01
2025-12-16 698.68 10.00% 7.82% 87.11 1,163.50 22,552 648.00 698.68 648.00 100.00 0.00
2025-12-15 635.16 -0.13% 4.66% 85.40 233.86 19,265 645.00 648.99 620.09 52.15 47.85
2025-12-12 635.97 2.76% 15.26% 86.18 1,036.46 32,253 619.21 657.00 570.00 75.83 24.17
2025-12-11 618.87 -2.62% 5.72% 81.08 235.48 5,967 635.49 635.49 601.10 51.67 48.33
2025-12-10 635.49 3.57% 4.78% 84.51 1,002.26 3,614 619.40 645.00 615.55 67.71 32.29
2025-12-09 613.61 1.06% 3.72% 81.20 268.72 6,138 607.00 624.43 602.06 51.63 48.37
2025-12-08 607.18 0.19% 8.42% 76.55 958.50 23,566 605.99 609.44 562.10 95.23 4.77
2025-12-05 606.03 3.51% 3.39% 75.34 255.86 25,139 590.00 610.00 590.00 80.15 19.85
2025-12-04 585.49 8.25% 6.65% 63.92 956.20 15,488 563.99 593.00 556.01 79.70 20.30
2025-12-03 540.86 8.02% 8.96% 61.15 214.78 11,336 510.50 547.00 502.00 86.35 13.65
2025-12-02 500.72 3.18% 3.40% 61.93 866.94 4,830 502.00 502.00 485.50 92.24 7.76
2025-12-01 485.28 -0.41% 3.75% 65.76 134.50 5,066 497.99 498.00 480.00 29.33 70.67
2025-11-28 487.30 -0.09% 2.08% 68.29 836.06 5,727 487.00 489.98 480.00 73.14 26.86
2025-11-27 487.74 1.72% 4.15% 69.39 138.54 2,062 485.49 499.90 480.00 38.89 61.11
2025-11-26 479.48 -0.16% 3.17% 68.66 836.94 2,198 470.21 479.94 465.21 96.86 3.14
2025-11-25 480.24 -1.76% 2.50% 69.77 122.02 13,211 491.99 491.99 480.00 2.00 98.00
2025-11-24 488.86 0.78% 2.88% 68.66 838.46 5,386 485.09 492.00 478.21 77.24 22.76
2025-11-21 485.08 -1.35% 5.40% 70.52 139.26 14,984 492.00 497.50 472.00 51.29 48.71
2025-11-20 491.74 6.70% 7.97% 72.53 830.90 27,170 462.00 498.80 462.00 80.81 19.19
2025-11-19 460.88 1.95% 2.67% 67.87 152.58 12,813 452.06 462.00 450.00 90.67 9.33
2025-11-18 452.06 -2.59% 4.92% 66.92 769.18 2,978 474.00 474.23 452.00 0.27 99.73
2025-11-17 464.07 -1.38% 6.30% 70.86 134.94 10,471 488.99 489.00 460.00 14.04 85.96
2025-11-14 470.58 -0.98% 8.72% 71.17 793.20 7,188 495.00 495.00 455.31 38.47 61.53
2025-11-13 475.24 -2.36% 5.51% 72.89 147.96 8,653 480.51 497.99 472.00 12.47 87.53
2025-11-12 486.75 -0.67% 5.16% 78.19 802.52 13,063 491.00 504.79 480.00 27.23 72.77
2025-11-11 490.02 -5.64% 11.25% 79.50 170.98 85,081 519.90 519.98 467.38 43.04 56.96
2025-11-10 519.31 5.63% 7.68% 89.70 809.06 155,504 504.95 533.00 495.00 63.97 36.03
2025-11-07 491.65 10.00% 6.88% 88.51 229.56 250,584 491.64 491.65 460.00 100.00 0.00
2025-11-06 446.95 10.00% 9.82% 81.19 753.74 28,247 407.00 446.95 407.00 100.00 0.00
2025-11-05 406.32 3.99% 4.56% 74.63 140.16 11,461 400.00 413.00 395.00 62.89 37.11
2025-11-04 390.73 2.24% 4.45% 70.63 672.48 7,091 382.00 399.00 382.00 51.35 48.65
2025-11-03 382.18 0.49% 5.04% 68.41 108.98 8,820 399.15 399.15 380.00 11.38 88.62
2025-10-31 380.32 2.15% 16.22% 73.35 655.38 5,501 372.00 408.51 351.50 50.55 49.45
2025-10-30 372.30 -3.38% 10.49% 72.67 105.26 6,481 398.00 399.98 362.00 27.13 72.87
2025-10-29 385.32 5.85% 14.83% 81.00 639.34 14,766 367.98 395.00 344.00 81.02 18.98
2025-10-28 364.04 1.10% 2.78% 77.76 131.30 5,969 360.01 370.00 360.00 40.39 59.61
2025-10-27 360.09 -1.49% 3.86% 75.29 596.78 4,310 369.99 373.90 360.00 0.65 99.35
2025-10-24 365.53 0.32% 1.93% 81.91 123.40 424 363.00 370.00 362.99 36.32 63.68
2025-10-23 364.37 1.63% 4.23% 79.35 607.66 7,338 359.99 370.00 355.00 62.47 37.53
2025-10-22 358.54 -1.49% 3.69% 79.17 121.08 3,175 355.00 363.95 351.00 58.24 41.76
2025-10-21 363.95 0.96% 3.06% 77.95 596.00 2,117 354.20 364.00 353.20 99.53 0.47
2025-10-17 360.48 5.75% 9.14% 77.62 131.90 12,340 339.00 370.00 339.00 69.29 30.71
2025-10-16 340.89 1.16% 12.51% 67.34 589.06 809 336.99 348.90 310.10 79.36 20.64
2025-10-15 336.99 0.49% 0.89% 63.89 92.72 162 338.80 340.00 336.99 0.00 100.00
2025-10-14 335.34 1.14% 5.73% 66.06 581.26 1,401 335.80 348.90 330.00 28.27 71.73
2025-10-13 331.57 -2.47% 8.89% 65.72 89.42 3,532 315.21 343.00 315.00 59.17 40.83
2025-10-10 339.97 -0.37% 2.98% 64.99 573.72 825 344.99 345.00 335.01 49.70 50.30
2025-10-09 341.22 -0.30% 2.35% 70.14 106.22 3,063 344.90 348.00 340.00 15.25 84.75
2025-10-08 342.23 0.09% 2.95% 70.72 576.22 3,604 341.01 348.99 339.00 32.33 67.67
2025-10-07 341.93 6.92% 9.25% 70.69 108.24 37,531 327.70 351.79 322.00 66.90 33.10
2025-10-06 319.81 1.53% 6.45% 55.28 575.62 7,292 320.00 329.99 310.00 49.08 50.92
2025-10-03 315.00 -0.01% 4.51% 49.04 64.00 2,599 316.00 323.99 310.01 35.71 64.29
2025-10-02 315.03 1.54% 1.94% 45.91 566.00 3,400 310.23 316.00 310.00 83.82 16.18
2025-10-01 310.25 -0.61% 4.91% 44.87 64.06 12,178 317.90 320.00 305.02 34.92 65.08
2025-09-30 312.14 3.33% 3.94% 43.60 556.44 2,706 309.93 314.99 303.05 76.13 23.87
2025-09-29 302.08 -0.95% 6.66% 35.99 67.84 4,465 304.98 321.05 301.00 5.40 94.60
2025-09-26 304.98 1.66% 2.32% 35.37 536.32 2,752 305.99 307.98 301.00 57.01 42.99
2025-09-25 300.01 -2.28% 6.87% 33.03 73.64 2,092 310.00 312.00 291.94 40.25 59.75
2025-09-24 307.00 0.66% 4.58% 38.05 526.38 2,237 303.99 314.80 301.00 43.50 56.50
2025-09-23 305.00 -1.88% 4.79% 25.46 87.62 13,064 319.60 319.60 305.00 0.00 100.00
2025-09-22 310.84 -0.79% 6.48% 23.34 522.38 2,520 313.31 323.70 304.01 34.68 65.32
2025-09-19 313.31 2.32% 3.12% 25.25 99.30 3,513 309.99 315.80 306.26 73.90 26.10
2025-09-18 306.22 0.95% 6.24% 34.31 527.32 1,837 318.75 318.75 300.04 33.04 66.96
2025-09-17 303.33 -3.01% 8.58% 45.08 85.12 5,817 312.74 316.99 291.94 45.47 54.53
2025-09-16 312.74 4.24% 2.72% 55.33 521.54 1,472 309.99 313.30 305.00 93.27 6.73
2025-09-15 300.03 -0.06% 7.89% 52.67 103.94 2,303 300.20 323.66 300.00 0.13 99.87
2025-09-12 300.20 0.06% 9.16% 52.60 496.12 2,371 319.99 327.48 300.00 0.72 99.28
2025-09-11 300.01 -3.33% 9.66% 53.83 104.28 6,545 310.50 319.80 291.63 29.75 70.25
2025-09-10 310.36 -2.02% 8.46% 54.04 495.74 2,236 324.98 329.85 304.11 24.28 75.72
2025-09-09 316.75 -1.93% 8.33% 57.97 124.98 16,954 320.00 325.00 300.01 66.99 33.01
2025-09-08 323.00 0.92% 5.64% 60.52 508.52 11,033 320.01 337.00 319.00 22.22 77.78
2025-09-05 320.05 -1.44% 3.46% 60.58 137.48 808 324.73 329.00 318.00 18.69 81.31
2025-09-04 324.73 -0.88% 4.57% 61.97 502.62 6,349 323.01 337.77 323.00 11.72 88.28
2025-09-03 327.62 -1.35% 4.69% 61.54 146.84 5,587 335.00 335.01 320.00 50.76 49.24
2025-09-02 332.11 0.52% 15.37% 62.46 508.40 9,941 363.42 363.42 315.01 35.32 64.68
2025-09-01 330.38 0.90% 14.68% 61.81 155.82 14,018 327.43 350.00 305.20 56.21 43.79
2025-08-29 327.43 -10.00% 12.68% 60.82 504.94 38,222 368.94 368.94 327.43 0.00 100.00
2025-08-28 363.81 -4.40% 12.56% 75.42 149.92 29,655 388.00 394.00 350.05 31.31 68.69
2025-08-27 380.54 0.66% 11.23% 85.43 577.70 37,573 370.00 394.99 355.10 63.77 36.23
2025-08-26 378.03 7.11% 6.30% 84.00 183.38 103,893 383.99 388.21 365.20 55.76 44.24
2025-08-25 352.92 10.00% 9.94% 79.50 572.68 57,802 352.90 352.92 321.00 100.00 0.00
2025-08-22 320.84 10.00% 9.87% 68.11 133.16 40,359 295.00 320.84 292.01 100.00 0.00
2025-08-21 291.67 0.56% 4.60% 52.52 508.52 660 292.00 293.99 281.06 82.12 17.88
2025-08-20 290.06 -0.15% 1.72% 52.00 74.82 1,399 294.99 294.99 290.00 1.22 98.78
2025-08-19 290.49 1.82% 4.91% 50.16 505.30 3,086 295.00 299.00 285.00 39.21 60.79
2025-08-18 285.31 -3.26% 9.16% 45.27 75.68 4,579 298.00 298.00 273.00 49.25 50.75
2025-08-15 294.92 3.18% 4.95% 64.17 494.94 27,565 290.00 300.00 285.84 64.12 35.88
2025-08-13 285.84 1.03% 6.18% 43.28 94.90 1,216 275.00 292.00 275.00 63.73 36.27
2025-08-12 282.92 1.15% 1.53% 35.21 476.78 115 283.99 283.99 279.70 74.78 25.22
2025-08-11 279.70 -0.14% 2.52% 30.79 89.06 436 285.00 285.00 278.00 24.31 75.69
2025-08-08 280.10 -1.47% 3.57% 28.65 470.34 1,119 290.00 290.00 280.00 0.98 99.02
2025-08-07 284.28 -0.60% 5.32% 49.50 89.86 3,531 286.00 294.99 280.10 28.07 71.93
2025-08-06 286.00 -0.31% 3.53% 50.50 478.70 417 283.00 293.00 283.00 29.98 70.02
2025-08-05 286.89 -0.38% 3.55% 56.18 93.30 390 285.50 290.00 280.06 68.72 31.28
2025-08-04 287.99 -0.37% 3.14% 67.58 480.48 2,207 281.00 289.06 280.26 87.86 12.14
2025-08-01 289.06 1.00% 5.45% 67.83 95.50 1,418 280.06 290.00 275.01 93.72 6.28
2025-07-31 286.19 -0.62% 4.64% 67.47 482.62 409 293.00 293.00 280.00 47.68 52.32
2025-07-30 287.98 -0.35% 3.07% 69.03 89.76 334 290.00 290.00 281.36 76.65 23.35
2025-07-29 289.00 -1.06% 9.98% 67.74 486.20 784 308.88 308.88 280.84 29.08 70.92
2025-07-28 292.10 1.08% 3.11% 70.85 91.80 359 294.50 299.00 289.99 23.40 76.60
2025-07-25 288.98 0.36% 8.59% 72.55 492.40 3,044 300.00 300.00 276.26 53.58 46.42
2025-07-24 287.95 -0.82% 5.36% 69.27 85.56 3,236 295.00 295.00 280.00 53.00 47.00
2025-07-23 290.32 0.10% 8.42% 70.26 490.34 13,262 293.00 309.00 285.00 22.17 77.83
2025-07-22 290.02 3.22% 6.38% 70.32 90.30 2,562 298.99 298.99 281.07 49.96 50.04
2025-07-21 280.97 -4.05% 7.10% 68.61 489.74 1,786 293.00 300.00 280.10 4.37 95.63
2025-07-18 292.83 -2.19% 10.65% 78.55 72.20 3,328 280.01 301.00 272.02 71.81 28.19
2025-07-17 299.38 -0.25% 12.13% 84.70 513.46 850 305.00 305.00 272.00 82.94 17.06
2025-07-16 300.13 -1.43% 6.55% 80.34 85.30 1,051 309.00 309.00 290.01 53.28 46.72
2025-07-15 304.49 6.84% 16.54% 84.11 514.96 27,958 290.00 313.50 269.01 79.75 20.25
2025-07-14 285.00 -0.10% 6.91% 80.06 94.02 3,287 299.35 299.35 280.00 25.83 74.17
2025-07-11 285.29 2.91% 6.79% 81.81 475.98 9,538 290.00 299.00 280.00 27.85 72.15
2025-07-10 277.22 10.00% 8.71% 80.09 94.60 17,346 255.00 277.22 255.00 100.00 0.00
2025-07-09 252.02 -0.27% 2.40% 68.80 459.84 2,087 255.90 256.00 250.00 33.68 66.32
2025-07-08 252.71 0.69% 3.83% 66.12 44.20 107 256.46 256.46 247.01 60.75 39.25
2025-07-07 250.99 0.43% 3.21% 60.99 461.22 236 250.00 257.00 249.00 25.00 75.00
2025-07-04 249.91 -1.15% 13.06% 63.09 40.76 327 255.00 259.00 229.09 69.72 30.28
2025-07-03 252.83 1.33% 4.88% 63.18 459.06 468 249.00 253.80 242.00 91.88 8.12
2025-07-02 249.50 3.94% 6.83% 62.00 46.60 1,286 249.99 249.99 234.01 96.97 3.03
2025-07-01 240.05 -1.91% 13.59% 57.42 452.40 797 249.00 259.00 228.01 38.90 61.10
2025-06-30 244.72 -0.32% 5.01% 66.99 27.70 1,314 245.51 249.99 238.06 55.86 44.14
2025-06-27 245.51 0.21% 11.86% 59.30 461.74 578 256.99 264.00 236.00 33.91 66.09
2025-06-26 245.00 1.25% 5.33% 60.60 29.28 3,017 242.10 255.00 242.10 22.47 77.53
2025-06-24 241.98 2.15% 13.78% 55.09 460.72 517 248.99 260.56 229.01 41.20 58.80
2025-06-23 236.88 1.35% 11.70% 50.82 23.24 1,008 237.00 237.97 213.05 95.63 4.37
2025-06-20 233.72 -2.46% 16.14% 47.74 450.52 170 239.61 251.00 216.11 50.59 49.41
2025-06-19 239.61 0.25% 10.68% 52.85 16.92 162 234.00 259.00 234.00 22.22 77.78
2025-06-18 239.02 0.00% 3.04% 54.28 462.30 2 237.00 237.00 230.00 100.00 0.00
2025-06-17 239.02 2.61% 9.43% 51.03 15.74 292 254.98 254.98 233.00 27.40 72.60
2025-06-16 232.95 0.41% 2.90% 54.67 462.30 534 233.60 233.60 227.01 90.07 9.93
2025-06-13 232.00 -0.39% 0.00% 47.51 3.60 150 232.00 232.00 232.00 0.00 100.00
2025-06-12 232.90 -1.17% 2.21% 56.67 460.40 1,970 235.65 238.00 232.85 0.96 99.04
2025-06-11 235.65 -1.40% 3.47% 62.45 5.40 635 231.50 237.98 230.00 70.87 29.13
2025-06-10 239.00 1.78% 7.42% 56.30 465.90 1,136 252.43 252.43 235.00 22.98 77.02
2025-06-05 234.82 -1.19% 5.86% 62.73 12.10 1,166 237.80 243.50 230.03 35.59 64.41
2025-06-04 237.66 0.66% 5.19% 63.35 457.54 345 242.98 242.98 231.00 55.65 44.35
2025-06-03 236.11 1.48% 8.31% 62.75 17.78 222 243.70 243.70 225.00 59.46 40.54
2025-06-02 232.66 2.17% 3.47% 59.10 454.44 500 237.99 237.99 230.00 33.20 66.80
2025-05-30 227.72 -3.10% 7.73% 58.87 10.88 2,101 235.50 237.00 220.00 45.41 54.59
2025-05-29 235.00 1.02% 0.85% 66.01 444.56 500 236.99 236.99 234.99 0.40 99.60
2025-05-27 232.62 -1.43% 2.16% 58.39 25.44 379 234.60 237.00 232.00 12.40 87.60
2025-05-26 236.00 0.00% 0.00% 59.26 439.80 607 236.00 236.00 236.00 0.00 100.00
2025-05-23 236.00 0.00% 6.01% 59.93 32.20 101 223.57 237.00 223.57 92.08 7.92
2025-05-22 236.00 -0.43% 0.43% 48.35 439.80 502 235.00 236.00 235.00 100.00 0.00
2025-05-21 237.01 0.86% 1.26% 45.81 32.20 500 239.99 239.99 237.00 0.40 99.60
2025-05-20 234.99 -1.26% 3.52% 46.22 441.82 1,091 227.09 235.00 227.00 99.91 0.09
2025-05-19 237.99 4.43% 7.65% 49.25 28.16 707 245.00 245.00 227.59 59.69 40.31