CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 337.98 2.93% 3.33% 59.37 245.66 1,071 337.95 345.00 333.89 36.79 63.21
2026-04-09 328.37 1.83% 3.59% 55.16 430.30 3,657 320.01 331.50 320.00 72.79 27.21
2026-04-08 322.46 7.31% 6.12% 46.84 226.44 6,856 330.55 330.55 311.50 57.53 42.47
2026-04-07 300.50 0.00% 0.00% 32.41 418.48 25 308.95 308.95 308.95 0.00 100.00
2026-04-06 300.50 -1.26% 4.37% 45.09 182.52 9,301 300.13 308.00 295.11 41.81 58.19
2026-04-03 304.32 -1.83% 5.98% 37.24 418.48 541 300.00 317.95 300.00 24.03 75.97
2026-04-02 310.00 -0.98% 3.24% 33.87 190.16 2,031 313.00 313.00 303.17 69.47 30.53
2026-04-01 313.07 4.36% 4.54% 33.77 429.84 3,704 308.98 314.00 300.37 93.17 6.83
2026-03-31 300.00 1.35% 4.45% 29.44 196.30 5,114 296.01 305.00 292.00 61.54 38.46
2026-03-30 295.99 -4.34% 11.91% 22.91 403.70 20,181 318.95 318.95 285.00 32.37 67.63
2026-03-27 309.41 -0.19% 4.87% 21.07 188.28 580 319.95 319.95 305.10 28.97 71.03
2026-03-26 310.00 -3.13% 2.82% 30.97 430.54 8,664 311.75 315.00 306.35 42.20 57.80
2026-03-25 320.01 2.53% 2.36% 41.57 189.46 2,697 324.00 325.00 317.50 33.48 66.52
2026-03-24 312.11 1.54% 4.92% 37.96 450.56 3,296 320.00 320.00 305.00 47.39 52.61
2026-03-19 307.38 -3.42% 4.92% 37.44 173.66 3,880 315.00 320.00 305.00 15.88 84.12
2026-03-18 318.28 0.99% 2.19% 37.62 441.10 4,226 318.00 324.95 318.00 4.02 95.98
2026-03-17 315.17 -0.58% 1.90% 36.88 195.46 340 321.00 321.00 315.00 2.94 97.06
2026-03-16 317.00 0.56% 2.58% 38.01 434.88 2,817 318.00 318.00 310.00 87.50 12.50
2026-03-13 315.24 -0.46% 6.23% 41.13 199.12 2,474 305.01 324.00 305.01 53.88 46.12
2026-03-12 316.69 -4.06% 7.30% 40.78 431.36 6,227 330.00 338.00 315.00 7.36 92.64
2026-03-11 330.08 -2.36% 5.90% 40.93 202.02 3,508 349.48 349.48 330.00 0.40 99.60
2026-03-10 338.05 7.87% 7.73% 41.97 458.14 10,738 320.00 344.74 320.00 72.96 27.04
2026-03-09 313.40 -9.13% 9.05% 35.73 217.96 20,468 330.00 338.50 310.40 10.68 89.32
2026-03-06 344.89 -5.88% 10.20% 40.14 408.84 22,301 369.95 377.00 342.10 8.00 92.00
2026-03-05 366.44 -0.96% 6.01% 46.72 280.94 49,705 379.50 379.50 358.00 39.26 60.74
2026-03-04 370.00 0.63% 4.68% 50.10 451.94 12,698 370.00 380.00 363.00 41.18 58.82
2026-03-03 367.69 -8.33% 11.36% 47.48 288.06 33,784 401.50 402.00 361.00 16.32 83.68
2026-03-02 401.11 -7.05% 14.10% 56.62 447.32 85,559 404.00 445.00 390.00 20.20 79.80
2026-02-27 431.51 7.47% 8.54% 67.71 354.90 60,976 411.00 438.00 403.55 81.16 18.84
2026-02-26 401.51 10.00% 2.95% 62.80 508.12 137,936 401.51 401.51 390.00 100.00 0.00
2026-02-25 365.01 -3.31% 8.49% 52.13 294.90 5,654 396.00 396.00 365.00 0.04 99.96
2026-02-24 377.49 0.66% 5.74% 54.72 435.12 10,273 374.90 380.00 359.36 87.84 12.16
2026-02-23 375.01 -2.51% 4.86% 54.08 319.86 12,693 380.00 388.00 370.00 27.83 72.17
2026-02-20 384.66 0.00% 5.70% 57.12 430.16 17 386.00 386.00 365.20 94.12 5.88
2026-02-19 384.66 0.97% 2.88% 54.75 339.16 26,297 380.00 390.95 380.00 42.56 57.44
2026-02-18 380.96 4.35% 6.09% 54.95 430.16 2,042 366.66 389.00 366.66 64.01 35.99
2026-02-17 365.07 -1.05% 3.31% 48.96 331.76 10,614 368.05 374.00 362.00 25.58 74.42
2026-02-16 368.94 -3.23% 8.30% 48.46 398.38 7,847 390.00 390.00 360.10 29.57 70.43
2026-02-13 381.26 -0.26% 4.59% 56.95 339.50 789 370.00 387.00 370.00 66.29 33.71
2026-02-12 382.25 -0.97% 6.48% 60.72 423.02 8,603 385.00 393.99 370.00 51.06 48.94
2026-02-11 386.01 -0.91% 1.95% 64.44 341.48 21,641 389.55 392.49 385.00 13.48 86.52
2026-02-10 389.55 2.39% 3.02% 61.16 430.54 6,445 390.00 392.50 381.00 74.35 25.65
2026-02-09 380.46 2.95% 2.69% 51.17 348.56 5,669 371.01 381.00 371.01 94.60 5.40
2026-02-06 369.57 -2.54% 2.72% 40.64 412.36 4,128 377.00 377.20 367.20 23.69 76.31
2026-02-04 379.20 1.21% 2.97% 45.87 326.78 18,706 381.00 381.00 370.00 83.64 16.36
2026-02-03 374.67 1.31% 2.74% 54.77 431.62 12,476 374.00 375.00 365.00 96.70 3.30
2026-02-02 369.83 1.93% 1.90% 55.04 317.72 14,898 368.00 375.00 368.00 26.14 73.86
2026-01-30 362.81 0.78% 1.66% 53.33 421.94 6,254 359.00 364.95 359.00 64.04 35.96
2026-01-29 360.00 -1.89% 6.93% 53.74 303.68 43,192 362.50 370.00 346.03 58.28 41.72
2026-01-28 366.92 0.25% 2.47% 61.77 416.32 4,105 370.00 374.00 365.00 21.34 78.66
2026-01-27 366.00 -1.02% 1.35% 59.60 317.52 2,471 365.00 369.92 365.00 20.32 79.68
2026-01-26 369.78 -1.21% 1.91% 63.66 414.48 603 367.00 374.00 367.00 39.64 60.36
2026-01-23 374.31 1.13% 1.89% 64.49 325.08 18,247 370.00 377.00 370.00 61.57 38.43
2026-01-22 370.11 0.83% 3.80% 63.22 423.54 9,228 378.89 378.89 365.01 36.75 63.25
2026-01-21 367.08 -1.31% 3.27% 60.10 316.68 7,730 376.00 376.95 365.00 17.40 82.60
2026-01-20 371.95 0.80% 2.75% 65.05 417.48 4,442 370.00 371.95 362.00 100.00 0.00
2026-01-19 368.99 1.92% 3.88% 63.02 326.42 11,612 372.00 375.00 361.00 57.07 42.93
2026-01-16 362.05 0.85% 6.20% 55.76 411.56 4,908 360.00 377.00 355.00 32.05 67.95
2026-01-15 358.99 -2.33% 3.92% 54.93 312.54 10,767 371.00 371.00 357.01 14.15 85.85
2026-01-14 367.54 -2.80% 5.96% 56.89 405.44 10,700 371.00 388.88 367.01 2.42 97.58
2026-01-13 378.11 -2.58% 5.12% 67.39 329.64 10,003 390.00 390.00 371.00 37.42 62.58
2026-01-12 388.13 0.36% 4.47% 74.34 426.58 9,905 388.00 397.00 380.00 47.82 52.18
2026-01-09 386.72 6.16% 8.84% 70.65 349.68 68,967 378.00 393.99 362.00 77.27 22.73
2026-01-08 364.29 1.53% 6.11% 61.35 423.76 56,782 361.99 382.00 360.00 19.50 80.50
2026-01-07 358.80 0.85% 3.74% 55.74 304.82 15,284 355.78 361.00 348.00 83.07 16.93
2026-01-06 355.78 1.06% 3.17% 53.22 412.78 16,511 352.00 358.00 347.00 79.82 20.18
2026-01-05 352.04 3.28% 7.01% 50.90 298.78 33,623 345.00 364.89 341.00 46.21 53.79
2026-01-02 340.87 -0.99% 0.48% 43.83 405.30 5,105 342.00 342.00 340.37 30.68 69.32
2026-01-01 344.27 1.78% 1.76% 45.50 276.44 11,878 344.00 346.00 340.02 71.07 28.93
2025-12-31 338.26 -0.89% 1.69% 39.90 412.10 2,835 342.05 343.95 338.25 0.18 99.82
2025-12-30 341.30 0.08% 2.07% 42.15 264.42 14,209 341.49 345.00 338.00 47.15 52.85
2025-12-29 341.04 -1.07% 2.07% 39.18 418.18 9,592 342.00 344.99 338.00 43.49 56.51
2025-12-26 344.73 1.95% 2.27% 40.92 263.90 633 338.00 345.68 338.00 87.68 12.32
2025-12-24 338.14 -0.55% 4.07% 31.02 425.56 11,509 345.00 345.50 332.00 45.48 54.52
2025-12-23 340.01 -2.58% 3.09% 44.58 250.72 12,375 345.00 350.50 340.00 0.10 99.90
2025-12-22 349.00 0.28% 4.11% 54.82 429.30 1,261 349.00 355.00 341.00 57.18 42.82
2025-12-19 348.03 -1.34% 2.60% 44.19 268.70 5,162 354.99 354.99 346.00 22.59 77.41
2025-12-18 352.74 3.75% 6.35% 38.55 427.36 35,337 350.00 358.00 336.62 75.40 24.60
2025-12-17 340.00 0.19% 2.31% 44.65 278.12 22,402 347.86 347.86 340.00 0.00 100.00
2025-12-16 339.36 -1.35% 2.96% 47.40 401.88 2,373 348.00 348.00 338.00 13.61 86.39
2025-12-15 344.01 -0.45% 4.15% 50.02 276.84 21,178 349.00 349.95 336.00 57.42 42.58
2025-12-12 345.56 -1.13% 1.74% 51.55 411.18 4,094 345.00 350.00 344.00 25.99 74.01
2025-12-11 349.50 -0.34% 1.87% 51.33 279.94 6,933 352.99 352.99 346.50 46.23 53.77
2025-12-10 350.69 0.00% 1.44% 54.79 419.06 1,888 350.00 351.99 347.00 73.94 26.06
2025-12-09 350.68 0.48% 3.23% 56.97 282.32 29,930 346.00 352.00 341.00 88.00 12.00
2025-12-08 349.00 -0.28% 2.02% 52.47 419.04 4,724 350.00 353.00 346.00 42.87 57.13
2025-12-05 349.99 0.03% 4.47% 58.58 278.96 1,107 345.00 349.99 335.00 100.00 0.00
2025-12-04 349.90 0.01% 1.45% 52.00 421.02 9,357 349.99 349.99 345.00 98.19 1.81
2025-12-03 349.87 -1.05% 2.62% 56.68 278.78 6,819 353.00 353.00 344.00 65.21 34.79
2025-12-02 353.60 -0.35% 4.33% 56.66 420.96 10,993 359.94 359.94 345.00 57.56 42.44
2025-12-01 354.83 -0.86% 4.23% 55.82 286.24 6,257 362.99 367.00 352.10 18.32 81.68
2025-11-28 357.91 3.24% 7.31% 56.52 423.42 25,983 349.63 367.00 342.00 63.64 36.36
2025-11-27 346.67 0.88% 2.04% 48.77 292.40 5,523 345.00 349.00 342.02 66.61 33.39
2025-11-26 343.65 -3.41% 6.76% 46.52 400.94 30,617 360.00 363.00 340.00 15.87 84.13
2025-11-25 355.78 -3.91% 7.22% 53.51 286.36 31,872 376.98 376.98 351.60 16.47 83.53
2025-11-24 370.24 6.06% 7.65% 57.97 425.20 115,192 350.00 376.76 350.00 75.64 24.36
2025-11-21 349.07 1.47% 3.45% 50.53 315.28 23,978 348.00 354.85 343.00 51.22 48.78
2025-11-20 344.00 0.01% 1.90% 60.50 382.86 2,956 341.50 348.00 341.50 38.46 61.54
2025-11-19 343.98 0.30% 2.64% 60.11 305.14 19,300 344.00 350.00 341.00 33.11 66.89
2025-11-18 342.95 -1.24% 3.21% 58.64 382.82 16,322 345.00 353.00 342.02 8.47 91.53
2025-11-17 347.26 1.47% 5.35% 56.76 303.08 11,972 343.40 353.99 336.01 62.57 37.43
2025-11-14 342.23 1.33% 2.56% 56.07 391.44 2,018 340.00 344.95 336.35 68.38 31.62
2025-11-13 337.75 -1.87% 5.33% 57.69 293.02 6,641 348.00 353.90 336.00 9.77 90.23
2025-11-12 344.19 3.93% 5.45% 59.08 382.48 14,354 333.99 348.00 330.00 78.84 21.16
2025-11-11 331.18 -3.99% 5.17% 57.35 305.90 30,689 344.96 344.96 328.00 18.75 81.25
2025-11-10 344.96 4.02% 4.79% 60.18 356.46 19,808 337.99 350.00 334.00 68.50 31.50
2025-11-07 331.62 -1.13% 2.53% 58.71 333.46 5,696 331.01 338.35 330.00 19.40 80.60
2025-11-06 335.41 -0.97% 2.49% 53.63 329.78 13,456 339.95 342.00 333.70 20.60 79.40
2025-11-05 338.69 -0.40% 2.82% 48.93 341.04 2,484 343.99 344.95 335.50 33.78 66.22
2025-11-04 340.04 -2.85% 5.97% 58.24 336.34 32,573 350.00 355.00 335.00 25.20 74.80
2025-11-03 350.00 -0.88% 12.86% 60.71 343.74 44,310 350.00 358.68 317.80 78.77 21.23
2025-10-31 353.11 1.86% 2.59% 61.51 356.26 17,898 350.00 355.98 347.00 68.04 31.96
2025-10-30 346.65 -1.27% 3.97% 57.89 349.96 30,916 351.10 358.68 345.00 12.06 87.94
2025-10-29 351.10 0.89% 10.20% 60.29 343.34 162,774 354.00 364.00 330.30 61.72 38.28
2025-10-28 347.99 9.72% 10.05% 62.01 358.86 203,266 325.00 348.88 317.01 97.21 2.79
2025-10-27 317.16 -0.26% 4.50% 50.75 337.12 20,616 311.00 325.00 311.00 44.00 56.00
2025-10-24 317.99 -0.77% 3.45% 49.45 297.20 552 316.11 326.99 316.10 17.39 82.61
2025-10-23 320.47 -2.62% 4.37% 49.72 338.78 7,008 334.00 334.00 320.00 3.35 96.65
2025-10-22 329.09 0.89% 2.44% 52.17 302.16 36,775 329.00 336.00 328.00 13.63 86.37
2025-10-21 326.19 3.01% 4.72% 50.81 356.02 43,450 323.97 330.90 316.00 68.39 31.61
2025-10-17 316.65 -1.00% 3.21% 45.98 296.36 4,589 322.00 322.00 312.00 46.50 53.50
2025-10-16 319.84 2.42% 3.50% 45.81 336.94 15,411 311.12 322.00 311.12 80.14 19.86
2025-10-15 312.27 -2.42% 5.48% 45.07 302.74 21,607 326.99 326.99 310.00 13.36 86.64
2025-10-14 320.00 2.88% 4.15% 46.28 321.80 7,489 315.99 324.00 311.10 68.99 31.01
2025-10-13 311.05 -4.59% 10.13% 39.97 318.20 29,498 326.00 337.00 306.00 16.29 83.71
2025-10-10 326.03 -4.59% 15.24% 41.49 303.90 25,151 354.40 354.40 307.54 39.46 60.54
2025-10-09 341.71 9.52% 12.51% 54.18 348.16 144,896 318.79 343.15 305.00 96.23 3.77
2025-10-08 312.02 -0.96% 4.91% 43.99 335.26 64,470 315.00 320.00 305.01 46.76 53.24
2025-10-07 315.05 -0.32% 2.59% 58.69 288.78 18,764 320.00 322.12 314.00 12.93 87.07
2025-10-06 316.05 -1.67% 5.08% 59.53 341.32 7,671 331.00 331.00 315.00 6.56 93.44
2025-10-03 321.42 0.92% 6.95% 60.72 290.78 42,920 326.00 337.00 315.11 28.83 71.17
2025-10-02 318.50 3.34% 6.80% 56.77 352.06 19,145 305.25 326.00 305.25 63.85 36.15
2025-10-01 308.20 -2.17% 5.64% 53.58 284.94 27,613 322.20 322.20 305.00 18.60 81.40
2025-09-30 315.03 -1.43% 5.86% 58.58 331.46 21,405 320.00 325.00 307.00 44.61 55.39
2025-09-29 319.59 -0.53% 3.75% 63.20 298.60 14,010 322.08 327.00 315.17 37.36 62.64
2025-09-26 321.28 -0.57% 2.49% 70.01 340.58 4,774 328.00 328.00 320.02 15.79 84.21
2025-09-25 323.12 -0.27% 2.96% 72.27 301.98 9,914 329.00 330.00 320.52 27.43 72.57
2025-09-24 324.00 -0.93% 1.96% 74.03 344.26 2,227 325.50 330.34 324.00 0.00 100.00
2025-09-23 327.03 -1.12% 4.31% 73.99 303.74 25,261 330.02 339.00 325.00 14.50 85.50
2025-09-22 330.72 1.79% 5.87% 70.94 350.32 22,314 324.92 344.00 324.92 30.40 69.60
2025-09-19 324.90 -1.32% 3.09% 60.07 311.12 25,062 330.00 333.00 323.01 18.92 81.08
2025-09-18 329.26 -1.86% 5.11% 62.12 338.68 21,002 335.51 337.40 321.00 50.37 49.63
2025-09-17 335.51 -3.04% 7.51% 64.22 319.84 87,441 353.00 353.00 328.33 29.10 70.90
2025-09-16 346.03 4.22% 11.31% 66.93 351.18 182,722 335.00 364.00 327.00 51.43 48.57
2025-09-15 332.02 2.66% 7.12% 59.49 340.88 214,467 329.00 337.99 315.52 73.43 26.57
2025-09-12 323.41 10.00% 9.26% 59.87 323.16 240,173 296.00 323.41 296.00 100.00 0.00
2025-09-11 294.01 0.35% 3.10% 49.73 323.66 50,488 290.00 299.00 290.00 44.56 55.44
2025-09-10 292.97 -1.01% 1.72% 51.65 264.36 20,847 294.00 294.99 290.00 59.52 40.48
2025-09-09 295.96 -2.00% 2.94% 52.47 321.58 37,280 302.00 303.68 295.00 11.06 88.94
2025-09-08 302.00 0.64% 2.96% 54.21 270.34 192,500 299.50 305.90 297.12 55.58 44.42
2025-09-05 300.07 1.36% 5.16% 54.05 333.66 169,915 299.98 313.49 298.12 12.69 87.31
2025-09-04 296.04 2.10% 3.38% 61.41 266.48 158,940 297.38 301.35 291.50 46.09 53.91
2025-09-03 289.96 8.02% 10.28% 57.69 325.60 287,605 272.88 295.27 267.75 80.70 19.30
2025-09-02 268.44 2.28% 2.46% 48.60 254.32 26,848 270.00 270.00 263.52 75.93 24.07
2025-09-01 262.46 2.62% 3.10% 48.18 282.56 121,340 260.00 264.45 256.50 74.97 25.03
2025-08-29 255.75 -1.20% 2.37% 45.22 242.36 19,445 261.00 261.00 254.95 13.22 86.78
2025-08-28 258.85 -3.65% 2.85% 48.36 269.14 38,102 261.86 262.90 255.62 44.37 55.63
2025-08-27 268.66 -7.87% 12.04% 51.16 248.56 169,126 294.00 295.00 263.29 16.93 83.07
2025-08-26 291.60 0.62% 1.22% 61.82 288.76 9,965 289.48 293.00 289.48 60.23 39.77
2025-08-25 289.80 -0.32% 1.75% 56.08 294.44 11,897 290.00 290.00 285.00 96.00 4.00
2025-08-22 290.74 -1.40% 3.10% 58.47 285.16 11,753 292.00 296.94 288.00 30.65 69.35
2025-08-21 294.87 -3.08% 5.17% 63.65 296.32 64,497 305.10 308.14 293.00 12.35 87.65
2025-08-20 304.23 3.40% 7.39% 70.93 293.42 198,270 292.02 312.50 291.00 61.53 38.47
2025-08-19 294.24 -0.14% 3.41% 66.32 315.04 8,368 290.00 299.90 290.00 42.83 57.17
2025-08-18 294.66 1.99% 4.19% 65.13 273.44 43,982 294.00 301.00 288.90 47.60 52.40
2025-08-15 288.90 -0.37% 3.10% 59.34 315.88 17,822 290.50 296.00 287.11 20.13 79.87
2025-08-13 289.96 -0.73% 4.88% 57.28 261.92 19,687 294.50 301.00 287.00 21.14 78.86
2025-08-12 292.09 0.52% 4.47% 55.68 318.00 59,325 304.00 304.00 291.00 8.38 91.62
2025-08-11 290.58 10.00% 8.64% 53.36 266.18 93,330 269.40 290.58 267.48 100.00 0.00
2025-08-08 264.16 -1.70% 4.38% 32.36 314.98 9,025 270.90 273.99 262.50 14.45 85.55
2025-08-07 268.72 -1.13% 4.14% 32.47 213.34 9,271 276.99 277.00 266.00 24.72 75.28
2025-08-06 271.79 1.87% 4.00% 33.79 324.10 10,625 268.60 273.00 262.50 88.48 11.52
2025-08-05 266.79 0.11% 3.61% 27.78 219.48 8,971 263.00 269.50 260.10 71.17 28.83
2025-08-04 266.49 1.50% 2.85% 26.12 314.10 7,110 263.00 270.50 263.00 46.54 53.46
2025-08-01 262.55 -1.36% 3.05% 20.43 218.88 5,365 265.00 270.00 262.00 6.88 93.12
2025-07-31 266.18 -1.66% 4.10% 21.17 306.22 4,353 275.89 275.89 265.03 10.59 89.41
2025-07-30 270.68 -2.75% 2.23% 32.42 226.14 8,398 276.00 276.01 270.00 11.31 88.69
2025-07-29 278.33 1.50% 4.27% 34.53 315.22 27,569 284.00 286.75 275.00 28.34 71.66
2025-07-28 274.21 2.49% 3.75% 28.31 241.44 17,838 271.71 280.00 269.89 42.73 57.27
2025-07-25 267.54 0.83% 2.82% 13.51 306.98 4,571 268.00 269.90 262.51 68.06 31.94
2025-07-24 265.33 -0.52% 2.72% 35.87 228.10 8,339 264.22 271.40 264.22 15.46 84.54
2025-07-23 266.71 -0.73% 3.72% 37.30 302.56 8,434 268.67 272.00 262.25 45.74 54.26
2025-07-22 268.67 -1.63% 1.86% 36.38 230.86 8,257 273.11 273.11 268.13 10.84 89.16
2025-07-21 273.11 -1.48% 3.37% 36.56 306.48 23,454 277.55 277.55 268.50 50.94 49.06
2025-07-18 277.20 -1.65% 3.63% 38.34 239.74 20,910 282.20 284.99 275.00 22.02 77.98
2025-07-17 281.85 -0.92% 3.19% 43.67 314.66 13,366 289.90 289.95 281.00 9.49 90.51
2025-07-16 284.46 -1.37% 5.94% 36.79 249.04 19,672 293.99 293.99 277.50 42.21 57.79
2025-07-15 288.41 -1.48% 3.83% 36.98 319.88 22,714 298.00 298.00 287.00 12.82 87.18
2025-07-14 292.74 -0.13% 3.06% 35.98 256.94 19,069 300.00 300.00 291.10 18.43 81.57
2025-07-11 293.13 -0.42% 2.76% 35.39 328.54 31,381 296.00 297.99 290.00 39.17 60.83
2025-07-10 294.38 -1.04% 6.98% 31.25 257.72 84,900 295.00 309.18 289.01 26.62 73.38
2025-07-09 297.47 -0.91% 2.68% 28.03 331.04 14,289 302.90 303.00 295.10 30.00 70.00
2025-07-08 300.19 -0.46% 3.73% 23.82 263.90 45,872 305.00 306.00 295.00 47.18 52.82
2025-07-07 301.58 2.75% 6.63% 19.57 336.48 150,299 295.00 313.00 293.55 41.29 58.71
2025-07-04 293.52 -1.24% 3.43% 29.45 266.68 21,155 295.36 299.94 290.00 35.41 64.59
2025-07-03 297.20 -0.99% 3.40% 38.58 320.36 139,487 300.16 304.00 294.00 32.00 68.00
2025-07-02 300.16 -7.08% 13.76% 39.03 274.04 412,318 325.02 339.00 298.00 5.27 94.73
2025-07-01 323.03 9.76% 11.54% 39.76 326.28 193,538 294.31 323.74 290.25 97.88 2.12
2025-06-30 294.31 0.52% 2.73% 29.93 319.78 12,883 294.00 301.00 293.00 16.38 83.62
2025-06-27 292.79 -1.53% 3.02% 37.75 268.84 20,537 297.35 299.98 291.20 18.11 81.89
2025-06-26 297.35 -1.30% 4.80% 38.51 316.74 25,668 304.98 304.98 291.00 45.42 54.58
2025-06-25 301.28 0.16% 5.08% 44.94 277.96 90,600 300.80 310.00 295.00 41.87 58.13
2025-06-24 300.80 2.02% 6.66% 49.36 324.60 80,851 309.98 319.99 300.00 4.00 96.00
2025-06-23 294.83 -6.87% 10.84% 52.14 277.00 56,962 310.00 315.83 284.93 32.04 67.96
2025-06-20 316.59 -1.04% 2.86% 51.99 312.66 17,703 318.50 324.00 315.00 17.67 82.33
2025-06-19 319.92 -2.35% 6.03% 48.33 320.52 56,839 330.00 334.00 315.00 25.89 74.11
2025-06-18 327.63 -0.74% 8.18% 52.49 319.32 256,312 332.99 344.00 318.00 37.04 62.96
2025-06-17 330.08 -5.18% 7.07% 55.54 335.94 85,471 347.97 347.98 325.00 22.11 77.89
2025-06-16 348.10 -5.31% 13.06% 59.95 324.22 201,427 370.00 379.99 336.10 27.34 72.66
2025-06-13 367.62 -7.77% 7.01% 64.25 371.98 119,901 381.05 388.99 363.51 16.13 83.87
2025-06-12 398.57 -9.56% 20.73% 70.00 363.26 406,211 460.00 478.89 396.65 2.33 97.67
2025-06-11 440.72 10.00% 15.37% 77.79 433.88 307,266 408.99 440.72 382.00 100.00 0.00
2025-06-10 400.65 10.00% 12.69% 74.99 447.56 256,540 373.97 400.65 355.53 100.00 0.00
2025-06-05 364.23 0.07% 4.72% 73.04 353.74 32,490 363.00 377.00 360.00 24.88 75.12
2025-06-04 363.96 -4.59% 9.84% 73.02 374.72 45,574 389.99 389.99 355.05 25.50 74.50
2025-06-03 381.45 -6.50% 9.81% 73.28 353.20 201,877 390.25 413.97 377.00 12.04 87.96
2025-06-02 407.97 10.00% 19.99% 79.76 409.70 515,554 376.98 407.97 340.00 100.00 0.00
2025-05-30 370.88 0.30% 19.57% 77.96 406.24 575,341 380.00 406.76 340.18 46.11 53.89
2025-05-29 369.78 10.00% 12.05% 78.88 335.52 472,889 350.00 369.78 330.00 100.00 0.00
2025-05-27 336.16 10.00% 10.39% 76.79 404.04 728,867 312.00 336.16 304.51 100.00 0.00
2025-05-26 305.60 10.00% 12.35% 74.56 268.28 486,969 281.81 305.60 272.00 100.00 0.00
2025-05-23 277.82 -7.63% 8.49% 71.78 342.92 336,559 276.00 294.00 271.00 29.65 70.35
2025-05-22 300.77 -10.00% 12.71% 76.60 212.72 100,981 339.00 339.00 300.77 0.00 100.00
2025-05-21 334.19 9.48% 8.31% 88.40 388.82 494,829 310.00 335.76 310.00 93.91 6.09
2025-05-20 305.24 10.00% 10.19% 83.79 279.56 548,155 287.86 305.24 277.00 100.00 0.00
2025-05-19 277.49 10.00% 15.57% 80.68 330.92 466,804 265.00 277.49 240.10 100.00 0.00
2025-05-16 252.26 10.00% 7.80% 76.00 224.06 144,466 240.00 252.26 234.00 100.00 0.00
2025-05-15 229.33 10.00% 6.17% 66.64 280.46 259,232 218.40 229.33 216.00 100.00 0.00
2025-05-14 208.48 10.00% 10.07% 60.91 178.20 91,093 189.51 208.48 189.40 100.00 0.00
2025-05-13 189.53 -1.81% 5.76% 52.98 238.76 42,159 194.00 194.00 183.43 57.71 42.29
2025-05-12 193.03 3.44% 11.61% 53.81 140.30 55,886 191.10 204.25 183.00 47.20 52.80
2025-05-09 186.61 -0.01% 6.75% 50.78 245.76 28,583 190.00 192.25 180.10 53.58 46.42
2025-05-08 186.63 -7.96% 21.64% 51.10 127.46 191,572 215.00 222.00 182.50 10.46 89.54
2025-05-07 202.77 10.00% 18.51% 62.47 245.80 204,058 171.10 202.77 171.10 100.00 0.00
2025-05-06 184.34 3.59% 9.30% 50.26 159.74 115,710 180.00 188.00 172.01 77.11 22.89
2025-05-05 177.96 9.99% 9.78% 50.49 208.94 118,679 162.12 177.98 162.12 99.87 0.13
2025-05-02 161.80 0.68% 1.93% 28.49 146.98 2,899 162.18 163.65 160.55 40.32 59.68
2025-04-30 160.71 1.20% 3.97% 34.38 176.62 31,791 155.70 161.80 155.62 82.36 17.64
2025-04-29 158.81 -0.40% 2.73% 31.78 144.80 1,043 156.70 160.90 156.62 51.20 48.80
2025-04-28 159.45 -3.54% 5.99% 31.60 172.82 5,169 167.99 167.99 158.50 10.00 90.00
2025-04-25 165.30 2.65% 5.33% 36.07 146.08 1,556 162.51 168.69 160.15 60.28 39.72
2025-04-24 161.04 -4.06% 4.36% 27.80 184.52 6,031 167.00 167.00 160.02 14.61 85.39
2025-04-23 167.85 -0.70% 2.39% 30.48 137.56 4,595 169.04 170.99 167.00 21.31 78.69
2025-04-22 169.04 -1.69% 3.91% 35.62 198.14 9,654 174.99 174.99 168.40 9.72 90.28
2025-04-21 171.95 -5.60% 16.88% 35.79 139.94 139,345 180.02 194.80 166.67 18.77 81.23
2025-04-18 182.16 0.04% 5.42% 45.00 203.96 6,665 180.20 184.49 175.00 75.45 24.55
2025-04-16 182.09 -0.70% 4.13% 48.13 160.36 3,422 184.02 187.96 180.50 21.30 78.70
2025-04-15 183.37 -1.03% 3.22% 48.88 203.82 1,281 181.15 186.99 181.15 38.02 61.98
2025-04-14 185.28 0.09% 4.86% 50.24 162.92 6,358 185.00 193.99 185.00 3.11 96.89
2025-04-11 185.12 0.33% 8.88% 49.16 207.64 11,896 180.01 195.99 180.01 31.98 68.02
2025-04-10 184.51 1.21% 3.49% 47.47 162.60 1,277 184.00 186.80 180.50 63.66 36.34