CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 400.03 0.16% 3.04% 18.46 350.10 10,606 405.00 407.00 395.00 41.92 58.08
2026-05-18 399.41 -4.45% 6.95% 24.75 449.96 10,200 422.44 422.44 395.00 16.07 83.93
2026-05-15 418.00 0.11% 2.15% 26.06 348.86 5,856 418.00 422.00 413.11 55.00 45.00
2026-05-14 417.53 -0.85% 2.62% 34.53 487.14 8,885 426.86 426.98 416.07 13.38 86.62
2026-05-13 421.09 0.40% 3.86% 35.01 347.92 11,735 425.00 428.98 413.02 50.57 49.43
2026-05-12 419.41 -1.21% 3.30% 40.43 494.26 23,447 431.98 431.98 418.18 8.91 91.09
2026-05-11 424.55 0.25% 3.61% 48.76 344.56 11,616 424.50 429.98 415.00 63.75 36.25
2026-05-08 423.49 -0.98% 3.26% 45.03 504.54 24,253 434.87 434.87 421.15 17.05 82.95
2026-05-07 427.66 -0.54% 3.25% 48.96 342.44 19,424 435.00 436.00 422.27 39.26 60.74
2026-05-06 429.98 2.40% 3.58% 48.46 512.88 31,242 434.92 434.94 419.92 66.98 33.02
2026-05-05 419.92 1.97% 2.98% 53.57 347.08 15,838 411.75 424.00 411.75 66.69 33.31
2026-05-04 411.82 -2.47% 7.41% 52.76 492.76 26,130 434.99 435.00 405.00 22.73 77.27
2026-04-30 422.26 -7.65% 4.50% 52.73 330.88 128,883 411.50 430.00 411.50 58.16 41.84
2026-04-29 457.22 -10.00% 12.86% 54.89 513.64 64,367 502.06 516.00 457.22 0.00 100.00
2026-04-28 508.02 0.37% 3.00% 62.20 400.80 5,917 500.19 515.00 500.00 53.47 46.53
2026-04-27 506.17 1.56% 2.40% 65.54 615.24 10,569 500.00 512.00 500.00 51.41 48.59
2026-04-23 498.38 -0.86% 3.44% 64.62 397.10 7,252 493.00 509.98 493.00 31.69 68.31
2026-04-22 502.68 -1.07% 4.00% 59.07 599.66 10,607 520.00 520.00 500.00 13.40 86.60
2026-04-21 508.10 3.03% 5.64% 58.93 405.70 41,960 509.00 524.00 496.01 43.19 56.81
2026-04-20 493.15 -1.85% 8.51% 54.02 610.50 35,703 482.00 510.00 470.00 57.87 42.13
2026-04-17 502.46 4.86% 8.61% 55.95 375.80 34,375 479.99 517.00 476.00 64.54 35.46
2026-04-16 479.16 -0.17% 4.25% 50.67 629.12 12,075 468.10 487.99 468.10 55.60 44.40
2026-04-15 479.97 4.24% 2.82% 49.02 329.20 23,221 491.00 491.50 478.00 14.59 85.41
2026-04-14 460.44 6.96% 7.28% 45.88 630.74 21,206 448.00 468.80 437.00 73.71 26.29
2026-04-13 430.49 -4.12% 4.74% 37.81 290.14 17,159 442.00 442.00 422.00 42.45 57.55
2026-04-10 448.97 3.64% 5.07% 40.64 570.84 22,330 443.60 452.00 430.20 86.10 13.90
2026-04-09 433.22 -1.17% 4.00% 34.33 327.10 18,229 438.35 447.00 429.80 19.89 80.11
2026-04-08 438.33 10.00% 3.14% 32.87 539.34 29,490 428.00 438.33 425.00 100.00 0.00
2026-04-07 398.48 0.76% 5.18% 23.74 337.32 12,790 397.89 404.95 385.00 67.57 32.43
2026-04-06 395.49 -2.62% 3.28% 37.04 459.64 21,487 405.00 406.00 393.10 18.53 81.47
2026-04-03 406.11 -5.43% 11.25% 31.84 331.34 46,626 421.02 430.00 386.51 45.07 54.93
2026-04-02 429.45 -3.89% 2.14% 33.53 480.88 12,462 425.00 431.01 422.00 82.68 17.32
2026-04-01 446.85 6.22% 8.75% 38.33 378.02 46,411 428.00 460.00 423.00 64.46 35.54
2026-03-31 420.68 0.16% 1.86% 33.91 515.68 6,504 425.00 426.00 418.21 31.70 68.30
2026-03-30 420.02 -6.56% 7.29% 27.53 325.68 13,547 449.55 449.55 419.00 3.34 96.66
2026-03-27 449.51 -1.34% 2.69% 24.84 514.36 8,224 458.00 458.00 446.00 29.26 70.74
2026-03-26 455.63 -2.97% 4.85% 33.97 384.66 29,934 470.00 476.00 454.00 7.41 92.59
2026-03-25 469.60 0.21% 3.26% 31.96 526.60 27,007 475.00 475.00 460.00 64.00 36.00
2026-03-24 468.62 -1.46% 7.56% 30.84 412.60 17,687 490.00 498.00 463.00 16.06 83.94
2026-03-19 475.57 -2.02% 3.22% 40.10 524.64 6,686 480.00 480.00 465.02 70.43 29.57
2026-03-18 485.38 0.71% 2.27% 47.22 426.50 8,560 484.00 495.00 484.00 12.55 87.45
2026-03-17 481.94 -1.32% 5.07% 42.07 544.26 4,605 490.00 494.88 471.00 45.82 54.18
2026-03-16 488.40 -0.39% 8.03% 38.06 419.62 33,235 489.99 511.00 473.00 40.53 59.47
2026-03-13 490.33 -2.11% 3.71% 43.64 557.18 4,995 500.88 502.99 485.00 29.63 70.37
2026-03-12 500.88 -2.84% 4.85% 48.56 423.48 11,194 500.00 519.00 495.00 24.50 75.50
2026-03-11 515.53 2.56% 9.00% 52.91 578.28 54,888 504.90 545.00 500.00 34.51 65.49
2026-03-10 502.67 9.81% 5.35% 54.80 452.78 31,643 478.00 503.56 478.00 96.52 3.48
2026-03-09 457.78 -9.82% 9.44% 51.64 552.56 38,152 500.00 500.00 456.87 2.11 97.89
2026-03-06 507.63 -1.79% 6.14% 55.62 363.00 21,124 520.11 520.11 490.00 58.55 41.45
2026-03-05 516.86 1.93% 5.00% 56.82 652.26 71,088 500.02 525.00 500.02 67.41 32.59
2026-03-04 507.05 1.79% 12.40% 55.78 381.46 74,833 495.00 524.89 467.00 69.18 30.82
2026-03-03 498.12 -9.78% 18.74% 55.65 632.64 100,839 511.00 590.00 496.89 1.32 98.68
2026-03-02 552.10 -10.00% 8.68% 60.70 363.60 81,815 557.00 600.00 552.10 0.00 100.00
2026-02-27 613.44 7.34% 19.69% 67.63 740.60 221,794 568.00 628.66 525.26 85.28 14.72
2026-02-26 571.51 -6.05% 8.68% 64.60 486.28 110,077 553.25 595.00 547.49 50.56 49.44
2026-02-25 608.32 -1.88% 22.22% 70.03 656.74 139,268 639.00 681.98 557.98 40.60 59.40
2026-02-24 619.98 10.00% 8.77% 70.39 559.90 128,610 612.00 619.98 570.00 100.00 0.00
2026-02-23 563.62 10.00% 0.00% 66.36 680.06 60,490 563.62 563.62 563.62 0.00 100.00
2026-02-20 512.38 -9.65% 8.73% 59.95 447.18 69,902 550.00 555.00 510.42 4.40 95.60
2026-02-19 567.13 -10.00% 22.22% 71.84 577.58 158,062 693.15 693.15 567.13 0.00 100.00
2026-02-18 630.14 10.00% 0.00% 88.88 556.68 8,077 630.14 630.14 630.14 0.00 100.00
2026-02-17 572.85 10.00% 5.11% 86.00 703.60 66,564 549.99 572.85 544.99 100.00 0.00
2026-02-16 520.77 10.00% 4.15% 80.66 442.10 70,935 519.85 520.77 500.00 100.00 0.00
2026-02-13 473.43 10.00% 10.10% 70.48 599.44 93,095 434.00 473.43 430.00 100.00 0.00
2026-02-12 430.39 -0.93% 3.29% 52.55 347.42 5,488 426.08 434.95 421.10 67.07 32.93
2026-02-11 434.43 0.33% 2.82% 55.96 513.36 4,479 426.00 438.00 426.00 70.24 29.76
2026-02-10 432.98 1.48% 2.83% 51.04 355.50 4,234 424.00 436.00 424.00 74.82 25.18
2026-02-09 426.65 -1.06% 3.77% 42.14 510.46 2,903 438.99 438.99 423.05 22.60 77.40
2026-02-06 431.21 1.64% 9.67% 42.68 342.84 8,493 424.26 465.00 424.00 17.59 82.41
2026-02-04 424.26 0.16% 2.62% 37.24 519.58 5,549 423.95 431.00 420.00 38.73 61.27
2026-02-03 423.57 0.15% 3.58% 31.22 328.94 3,958 415.01 429.88 415.01 57.55 42.45
2026-02-02 422.92 -0.56% 3.09% 30.21 518.20 9,083 434.00 434.00 421.00 14.76 85.24
2026-01-30 425.31 1.12% 5.78% 29.80 327.64 11,040 420.11 439.00 415.00 42.96 57.04
2026-01-29 420.62 -2.16% 2.38% 22.18 522.98 7,846 426.21 430.00 420.00 6.19 93.81
2026-01-28 429.91 0.13% 2.81% 23.99 318.26 15,447 430.00 435.00 423.10 57.23 42.77
2026-01-27 429.36 -2.20% 4.70% 27.80 541.56 9,748 439.00 444.98 425.00 21.82 78.18
2026-01-26 439.00 3.78% 10.79% 54.14 317.16 86,582 420.00 465.30 420.00 41.94 58.06
2026-01-23 423.00 0.49% 1.91% 47.58 560.84 5,524 424.00 424.00 416.05 87.42 12.58
2026-01-22 420.92 0.46% 1.91% 49.09 285.16 1,089 415.00 422.94 415.00 74.56 25.44
2026-01-21 418.99 -0.39% 2.62% 48.15 556.68 14,266 421.00 426.00 415.12 35.57 64.43
2026-01-20 420.65 -0.88% 2.61% 49.03 281.30 13,323 426.00 430.00 419.07 14.46 85.54
2026-01-19 424.40 -0.46% 4.78% 50.31 560.00 28,702 438.00 438.00 418.01 31.97 68.03
2026-01-16 426.38 0.22% 3.96% 52.57 288.80 15,961 425.43 440.00 423.25 18.69 81.31
2026-01-15 425.43 -1.36% 7.14% 48.08 563.96 22,363 439.99 449.99 420.00 18.11 81.89
2026-01-14 431.31 -1.87% 3.44% 48.11 286.90 13,856 440.00 444.80 430.00 8.85 91.15
2026-01-13 439.52 -0.79% 3.20% 50.65 575.72 30,792 448.00 451.00 437.00 18.00 82.00
2026-01-12 443.04 -0.02% 3.40% 51.82 303.32 12,964 448.90 449.79 435.01 54.33 45.67
2026-01-09 443.13 -2.79% 4.32% 50.98 582.76 22,068 455.86 458.99 440.00 16.48 83.52
2026-01-08 455.86 -0.30% 3.00% 57.47 303.50 9,341 464.95 464.95 451.42 32.81 67.19
2026-01-07 457.24 -0.78% 5.43% 56.17 608.22 12,775 467.24 475.48 451.00 25.49 74.51
2026-01-06 460.83 -2.89% 7.30% 58.44 306.26 22,168 489.00 489.00 455.75 15.28 84.72
2026-01-05 474.56 -0.42% 2.77% 68.96 615.40 26,800 480.00 483.00 469.99 35.13 64.87
2026-01-02 476.57 1.12% 10.30% 69.17 333.72 133,299 485.01 518.41 470.02 13.54 86.46
2026-01-01 471.28 10.00% 9.09% 67.55 619.42 51,264 434.56 471.28 432.00 100.00 0.00
2025-12-31 428.44 0.01% 2.54% 31.22 323.14 9,117 431.10 436.00 425.20 30.00 70.00
2025-12-30 428.40 1.27% 2.28% 26.83 533.74 3,180 429.98 430.60 421.02 77.04 22.96
2025-12-29 423.02 -0.04% 3.84% 31.97 323.06 3,742 431.99 431.99 416.02 43.83 56.17
2025-12-26 423.18 0.09% 13.59% 31.85 522.98 8,336 422.51 433.00 381.21 81.03 18.97
2025-12-24 422.82 -0.21% 4.02% 30.66 323.38 827 438.00 438.97 422.00 4.84 95.16
2025-12-23 423.73 0.71% 1.43% 35.58 522.26 4,259 426.00 426.00 420.00 62.17 37.83
2025-12-22 420.73 -2.15% 3.56% 30.00 325.20 8,546 434.94 434.94 420.00 4.89 95.11
2025-12-19 429.98 -1.33% 2.09% 35.57 516.26 14,244 435.00 437.98 429.00 10.91 89.09
2025-12-18 435.78 -0.52% 1.61% 34.79 343.70 3,776 436.02 441.99 435.00 11.15 88.85
2025-12-17 438.05 -0.23% 2.27% 37.51 527.86 4,277 439.05 439.75 430.00 82.56 17.44
2025-12-16 439.05 -0.43% 1.83% 40.21 348.24 5,216 442.98 444.00 436.01 38.06 61.94
2025-12-15 440.94 -0.03% 1.33% 42.51 529.86 5,474 442.00 444.94 439.10 31.51 68.49
2025-12-12 441.07 -0.82% 1.82% 44.60 352.02 5,241 445.00 448.00 440.00 13.38 86.62
2025-12-11 444.73 0.11% 2.25% 33.98 530.12 7,824 444.50 454.00 444.00 7.30 92.70
2025-12-10 444.25 0.63% 4.77% 46.48 359.34 6,697 446.00 461.00 440.00 20.23 79.77
2025-12-09 441.49 -0.39% 1.03% 41.18 529.16 2,128 445.55 445.55 441.02 10.39 89.61
2025-12-08 443.23 0.21% 1.56% 51.87 353.82 2,170 447.00 447.00 440.14 45.02 54.98
2025-12-05 442.29 -0.39% 3.18% 48.01 532.64 3,039 453.99 453.99 440.00 16.35 83.65
2025-12-04 444.03 -1.48% 2.50% 41.69 351.94 19,225 450.33 451.00 440.00 36.63 63.37
2025-12-03 450.72 2.04% 11.69% 44.41 536.12 56,673 445.00 485.87 435.00 30.90 69.10
2025-12-02 441.70 -0.08% 1.59% 39.21 365.32 5,847 447.00 447.00 440.00 24.29 75.71
2025-12-01 442.06 -0.27% 1.80% 37.85 518.08 6,113 448.00 448.00 440.10 24.82 75.18
2025-11-28 443.26 0.80% 1.77% 40.67 366.04 5,077 447.78 447.78 440.00 41.89 58.11
2025-11-27 439.73 -0.75% 3.16% 34.78 520.48 10,341 440.00 448.77 435.03 34.20 65.80
2025-11-26 443.04 -0.12% 2.05% 31.84 358.98 5,884 449.00 449.00 440.00 33.77 66.23
2025-11-25 443.56 -1.52% 1.78% 43.24 527.10 3,316 443.02 450.90 443.00 7.09 92.91
2025-11-24 450.41 0.16% 1.50% 58.00 360.02 1,371 445.20 451.90 445.20 77.75 22.25
2025-11-21 449.68 0.32% 5.44% 65.19 540.80 11,889 446.05 465.00 441.01 36.14 63.86
2025-11-20 448.25 0.11% 2.23% 62.43 358.56 4,482 456.98 456.98 447.00 12.52 87.48
2025-11-19 447.77 0.36% 5.00% 60.60 537.94 9,382 453.90 455.00 433.35 66.61 33.39
2025-11-18 446.15 -3.95% 7.97% 60.06 357.60 23,737 474.00 474.00 439.00 20.43 79.57
2025-11-17 464.52 3.31% 7.47% 62.68 534.70 22,732 449.62 475.00 442.00 68.24 31.76
2025-11-14 449.62 -1.29% 7.25% 61.43 394.34 19,947 455.00 473.00 441.01 26.92 73.08
2025-11-13 455.48 3.58% 6.81% 66.09 504.90 15,414 443.49 462.61 433.11 75.83 24.17
2025-11-12 439.75 -1.45% 5.65% 61.67 406.06 14,392 440.01 451.42 427.27 51.67 48.33
2025-11-11 446.23 -3.61% 10.29% 64.62 473.44 10,569 460.00 463.40 420.15 60.30 39.70
2025-11-10 462.95 0.05% 3.36% 71.18 419.02 5,982 469.00 477.00 461.51 9.29 90.71
2025-11-07 462.72 -0.06% 4.15% 72.90 506.88 14,165 455.01 473.89 455.01 40.84 59.16
2025-11-06 462.98 -0.83% 3.04% 73.52 418.56 10,998 466.00 474.00 460.02 21.18 78.82
2025-11-05 466.87 0.87% 7.66% 71.36 507.40 43,570 480.00 492.00 457.01 28.18 71.82
2025-11-04 462.84 -2.35% 5.01% 66.00 426.34 28,773 457.11 480.00 457.11 25.03 74.97
2025-11-03 473.99 -2.81% 7.18% 61.86 499.34 40,281 487.70 487.70 455.01 58.06 41.94
2025-10-31 487.70 5.24% 7.77% 55.95 448.64 182,227 509.75 509.75 473.00 40.00 60.00
2025-10-30 463.41 10.00% 0.00% 44.49 526.76 15,531 463.41 463.41 463.41 0.00 100.00
2025-10-29 421.28 10.00% 9.14% 37.14 400.06 45,781 389.90 421.28 386.00 100.00 0.00
2025-10-28 382.98 -2.26% 6.64% 23.36 442.50 12,122 391.83 399.90 375.00 32.05 67.95
2025-10-27 391.83 -1.64% 4.16% 26.31 323.46 3,446 401.00 401.00 385.00 42.69 57.31
2025-10-24 398.38 -0.25% 2.48% 37.93 460.20 10,496 400.00 404.79 395.01 34.46 65.54
2025-10-23 399.37 -2.13% 3.99% 38.19 336.56 22,894 409.89 414.00 398.10 7.99 92.01
2025-10-22 408.05 1.92% 7.47% 37.08 462.18 28,123 409.90 417.00 388.00 69.14 30.86
2025-10-21 400.35 4.77% 6.07% 33.77 353.92 35,967 399.90 416.98 393.10 30.36 69.64
2025-10-17 382.13 -1.69% 2.37% 30.11 446.78 9,396 380.07 389.00 380.00 23.67 76.33
2025-10-16 388.71 1.68% 2.88% 34.11 317.48 13,356 386.00 397.00 385.88 25.45 74.55
2025-10-15 382.27 2.26% 1.32% 41.04 459.94 16,147 379.00 384.00 379.00 65.40 34.60
2025-10-14 373.81 3.79% 4.50% 37.33 304.60 9,356 361.25 377.49 361.25 77.34 22.66
2025-10-13 360.17 1.25% 5.38% 31.03 443.02 17,347 365.00 370.00 351.10 47.99 52.01
2025-10-10 355.71 -2.94% 5.63% 27.86 277.32 41,502 366.49 373.98 354.06 8.28 91.72
2025-10-09 366.48 -4.44% 9.74% 25.79 434.10 36,575 393.00 400.00 364.50 5.58 94.42
2025-10-08 383.50 -6.75% 10.06% 25.35 298.86 54,957 414.00 414.00 376.15 19.42 80.58
2025-10-07 411.24 -9.20% 13.10% 26.21 468.14 139,604 461.00 461.00 407.60 6.82 93.18
2025-10-06 452.89 -9.05% 19.38% 28.09 354.34 121,138 490.00 535.00 448.14 5.47 94.53 50.00|22.10.2025
2025-10-03 497.93 1.12% 3.24% 29.85 551.44 25,667 504.88 509.99 494.00 24.58 75.42
2025-10-02 492.42 -7.08% 8.99% 31.93 444.42 37,378 529.99 532.97 489.00 7.78 92.22
2025-10-01 529.96 1.51% 4.97% 33.10 540.42 64,331 548.00 549.00 523.00 26.77 73.23
2025-09-30 522.08 10.00% 10.14% 30.44 519.50 144,629 487.99 522.08 474.00 100.00 0.00
2025-09-29 474.62 0.15% 4.23% 21.43 524.66 13,406 489.80 489.80 469.90 23.72 76.28
2025-09-26 473.90 -3.68% 6.15% 20.91 424.58 37,198 500.00 500.00 471.03 9.91 90.09
2025-09-25 492.03 -3.30% 8.40% 21.52 523.22 25,134 505.11 514.92 475.00 42.66 57.34
2025-09-24 508.80 0.14% 3.38% 23.15 460.84 26,520 519.77 520.00 503.00 34.12 65.88
2025-09-23 508.07 3.21% 7.45% 26.18 556.76 183,700 495.00 526.50 490.00 49.51 50.49
2025-09-22 492.25 9.99% 9.40% 22.98 459.38 181,078 450.00 492.28 450.00 99.93 0.07
2025-09-19 447.53 -4.67% 5.26% 11.94 525.12 37,769 451.05 458.00 435.10 54.28 45.72
2025-09-18 469.47 -8.99% 11.58% 11.51 369.94 129,300 518.00 518.00 464.26 9.69 90.31
2025-09-17 515.84 -6.36% 10.56% 12.86 569.00 47,408 556.99 560.00 506.51 17.44 82.56
2025-09-16 550.90 -7.73% 8.71% 21.26 462.68 144,429 596.76 596.77 548.98 4.02 95.98
2025-09-15 597.05 -4.07% 6.40% 23.53 639.12 34,314 629.99 629.99 592.10 13.06 86.94
2025-09-12 622.40 -1.85% 3.57% 26.37 554.98 12,631 639.00 639.00 617.00 24.54 75.46
2025-09-11 634.15 -1.60% 5.31% 24.64 689.82 25,615 653.75 655.00 622.00 36.82 63.18
2025-09-10 644.48 -2.91% 8.03% 24.69 578.48 26,075 686.00 686.00 635.00 18.59 81.41
2025-09-09 663.78 2.80% 9.85% 25.40 710.48 98,217 640.00 680.00 619.00 73.41 26.59
2025-09-08 645.67 -3.38% 6.72% 25.84 617.08 34,957 683.00 683.00 640.00 13.18 86.82
2025-09-05 668.29 -2.59% 4.32% 28.15 674.26 21,843 693.75 693.75 665.00 11.45 88.55
2025-09-04 686.05 -0.30% 0.73% 30.44 662.32 2,585 685.00 690.00 685.00 21.01 78.99
2025-09-03 688.11 -0.95% 3.70% 27.01 709.78 35,767 694.72 700.00 675.00 52.44 47.56
2025-09-02 694.72 -1.07% 5.94% 31.30 666.44 82,434 709.00 730.00 689.10 13.74 86.26
2025-09-01 702.20 0.40% 7.82% 32.45 723.00 74,792 698.75 731.00 678.00 45.66 54.34
2025-08-29 699.39 2.23% 9.73% 34.67 681.40 70,249 652.10 715.55 652.10 74.53 25.47
2025-08-28 684.13 0.07% 4.41% 38.05 717.38 23,383 683.00 710.00 680.00 13.77 86.23
2025-08-27 683.62 0.04% 10.00% 40.66 650.88 99,497 670.00 715.00 650.00 51.72 48.28
2025-08-26 683.33 -4.68% 8.77% 32.63 716.36 37,892 728.74 728.74 669.99 22.71 77.29
2025-08-25 716.90 -1.73% 5.63% 27.76 650.30 24,825 738.97 750.00 710.00 17.25 82.75
2025-08-22 729.50 2.99% 10.83% 26.28 783.50 33,089 707.00 779.12 703.00 34.81 65.19
2025-08-21 708.29 -2.70% 4.25% 23.05 675.50 18,109 730.00 734.98 705.00 10.97 89.03
2025-08-20 727.98 0.06% 1.93% 21.52 741.08 9,767 727.25 738.98 725.00 21.32 78.68
2025-08-19 727.52 -3.62% 6.80% 17.04 714.88 33,149 754.88 770.00 721.00 13.31 86.69
2025-08-18 754.88 -1.28% 5.33% 18.27 740.16 49,634 771.00 790.00 750.01 12.18 87.82
2025-08-15 764.68 -1.63% 10.92% 18.22 769.60 85,644 794.90 843.00 760.00 5.64 94.36
2025-08-13 777.36 2.57% 4.77% 18.40 759.76 123,868 758.25 790.00 754.00 64.89 35.11
2025-08-12 757.88 -0.47% 4.83% 25.07 794.96 40,922 767.10 789.40 753.00 13.41 86.59
2025-08-11 761.45 -0.23% 6.85% 30.70 720.80 53,931 765.00 800.00 748.74 24.79 75.21
2025-08-08 763.21 -3.42% 5.23% 27.53 802.10 28,823 799.75 799.75 760.00 8.08 91.92
2025-08-07 790.26 1.39% 6.19% 31.88 724.32 124,381 794.90 824.00 776.00 29.71 70.29
2025-08-06 779.40 0.03% 6.09% 39.90 856.20 45,195 794.99 800.99 755.00 53.05 46.95
2025-08-05 779.16 1.33% 15.12% 46.39 702.60 43,836 795.10 830.00 721.00 53.36 46.64
2025-08-04 768.90 3.73% 10.42% 45.81 855.72 29,413 756.98 795.00 720.00 65.20 34.80
2025-08-01 741.24 1.51% 14.75% 43.59 682.08 70,612 730.24 803.26 700.00 39.94 60.06
2025-07-31 730.24 -7.69% 10.33% 42.16 800.40 40,125 789.99 789.99 716.00 19.24 80.76
2025-07-30 791.08 -10.00% 14.91% 44.92 660.08 71,006 898.00 909.00 791.08 0.00 100.00
2025-07-29 878.98 -3.63% 10.60% 50.91 922.08 17,000 922.11 960.00 868.02 11.92 88.08
2025-07-28 912.09 0.56% 9.78% 49.20 835.88 44,446 879.01 965.00 879.01 38.47 61.53
2025-07-25 907.03 -4.82% 10.86% 45.59 988.30 54,978 968.26 1,000.00 902.00 5.13 94.87
2025-07-24 953.00 -9.64% 13.14% 50.09 825.76 66,004 1,070.01 1,074.00 949.25 3.01 96.99
2025-07-23 1,054.72 0.13% 10.89% 65.16 1,080.24 104,212 1,053.37 1,140.00 1,028.02 23.84 76.16
2025-07-22 1,053.37 -1.04% 8.20% 69.01 1,029.20 17,299 1,064.41 1,095.00 1,012.00 49.84 50.16
2025-07-21 1,064.41 -0.75% 13.33% 72.93 1,077.54 25,048 1,068.00 1,179.75 1,041.00 16.87 83.13
2025-07-18 1,072.50 6.03% 10.70% 73.79 1,051.28 69,382 1,025.00 1,112.61 1,005.06 62.71 37.29
2025-07-17 1,011.46 4.09% 18.07% 71.64 1,093.72 24,102 971.70 1,065.00 902.00 67.15 32.85
2025-07-16 971.70 -6.23% 9.38% 64.78 929.20 19,229 1,049.99 1,050.00 960.00 13.00 87.00
2025-07-15 1,036.24 2.59% 8.81% 69.91 1,014.20 35,598 1,066.00 1,111.07 1,021.11 16.82 83.18
2025-07-14 1,010.06 10.00% 2.65% 69.33 1,058.28 40,574 1,010.06 1,010.06 984.00 100.00 0.00
2025-07-11 918.24 10.00% 12.53% 60.49 961.84 61,105 845.00 918.24 816.00 100.00 0.00
2025-07-10 834.76 0.23% 3.66% 57.26 874.64 6,437 830.00 850.00 820.00 49.20 50.80
2025-07-09 832.83 -0.36% 7.37% 57.21 794.88 23,217 836.00 860.00 801.00 53.95 46.05
2025-07-08 835.85 -1.17% 4.49% 58.05 870.78 2,314 859.98 859.98 823.00 34.75 65.25
2025-07-07 845.78 -1.81% 5.95% 57.80 800.92 6,596 852.00 890.00 840.00 11.57 88.43
2025-07-04 861.33 -0.75% 11.54% 58.29 890.64 10,949 895.00 897.89 805.00 60.64 39.36
2025-07-03 867.82 -5.90% 8.23% 60.27 832.02 18,275 903.00 919.95 850.00 25.48 74.52
2025-07-02 922.20 -4.54% 5.43% 67.06 903.62 10,276 969.00 970.00 920.00 4.40 95.60
2025-07-01 966.09 1.49% 5.82% 70.04 940.78 36,935 961.26 1,000.00 945.00 38.35 61.65
2025-06-30 951.90 9.92% 22.22% 66.88 991.40 184,445 779.41 952.61 779.41 99.59 0.41
2025-06-27 866.01 10.00% 7.58% 54.12 912.40 75,716 864.99 866.01 805.00 100.00 0.00
2025-06-26 787.28 10.00% 11.83% 44.21 819.62 120,322 716.00 787.28 704.00 100.00 0.00
2025-06-25 715.71 0.32% 5.71% 44.79 754.94 62,771 714.33 740.00 700.00 39.27 60.73
2025-06-24 713.45 0.55% 6.61% 40.87 676.48 49,050 748.50 758.00 711.00 5.21 94.79
2025-06-23 709.54 -6.86% 9.69% 38.10 750.42 26,101 749.00 769.00 701.04 12.51 87.49
2025-06-20 761.83 -1.60% 3.29% 39.72 668.66 6,402 760.05 785.00 760.00 7.33 92.67
2025-06-19 774.23 1.79% 7.24% 39.86 855.00 25,469 768.00 800.00 746.00 52.28 47.72
2025-06-18 760.64 -4.31% 4.89% 37.65 693.46 10,018 793.00 793.00 756.00 12.54 87.46
2025-06-17 794.89 5.16% 11.46% 41.31 827.82 101,094 746.25 831.46 746.00 57.21 42.79
2025-06-16 755.87 0.17% 3.92% 38.24 761.96 10,813 769.00 769.00 740.00 54.72 45.28
2025-06-13 754.57 0.89% 6.18% 41.45 749.78 37,394 731.31 769.80 725.00 66.01 33.99
2025-06-12 747.94 -1.61% 5.19% 48.50 759.36 34,244 769.50 780.00 741.50 16.73 83.27
2025-06-11 760.16 -1.43% 5.81% 57.64 736.52 49,460 794.00 800.00 756.05 9.35 90.65
2025-06-10 771.18 2.29% 6.67% 64.16 783.80 25,539 735.25 784.00 735.00 73.84 26.16
2025-06-05 753.88 0.49% 9.66% 66.77 758.56 20,787 754.00 795.00 725.00 41.26 58.74
2025-06-04 750.17 -2.90% 9.45% 69.47 749.20 15,190 799.00 799.00 730.00 29.23 70.77
2025-06-03 772.59 -2.01% 7.86% 69.82 751.14 22,175 796.95 810.00 751.00 36.60 63.40
2025-06-02 788.43 -4.98% 9.52% 69.19 794.04 27,726 828.00 848.80 775.00 18.20 81.80
2025-05-30 829.74 0.07% 6.86% 76.50 782.82 52,614 856.66 865.00 809.50 36.47 63.53
2025-05-29 829.15 10.00% 5.96% 78.14 876.66 148,021 828.99 829.15 782.52 100.00 0.00
2025-05-27 753.77 -4.04% 15.99% 76.97 781.64 75,551 783.00 820.00 706.98 41.40 58.60
2025-05-26 785.53 -2.78% 7.15% 79.57 725.90 26,453 810.00 815.97 761.50 44.12 55.88
2025-05-23 807.98 -4.20% 8.86% 83.78 845.16 25,403 855.00 860.00 790.00 25.69 74.31
2025-05-22 843.38 -1.29% 4.93% 89.54 770.80 35,433 850.00 868.95 828.10 37.41 62.59
2025-05-21 854.39 -0.07% 6.71% 91.62 915.96 57,969 820.01 875.00 820.01 62.52 37.48
2025-05-20 855.02 -0.05% 5.19% 92.08 792.82 28,709 864.50 888.84 845.00 22.86 77.14
2025-05-19 855.48 2.60% 18.37% 88.12 917.22 109,862 840.00 894.88 756.00 71.63 28.37