CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 798.59 3.22% 3.90% 50.66 1,658.44 471 798.99 800.00 770.00 95.33 4.67
2026-04-09 773.70 -3.89% 7.05% 47.21 -61.26 4,364 803.00 804.50 751.51 41.87 58.13
2026-04-08 805.02 7.19% 7.29% 55.27 1,608.66 15,884 794.00 826.13 770.01 62.38 37.62
2026-04-07 751.03 -1.70% 3.38% 39.91 1.38 11,623 740.00 764.98 740.00 44.15 55.85
2026-04-06 763.99 -0.04% 5.11% 44.54 1,500.68 1,733 750.00 769.99 732.58 83.96 16.04
2026-04-03 764.30 1.55% 3.24% 46.74 27.30 13,121 741.00 765.00 741.00 97.08 2.92
2026-04-02 752.62 -3.28% 5.20% 44.92 1,501.30 845 760.00 789.00 750.00 6.75 93.25
2026-04-01 778.14 4.24% 11.89% 45.99 3.94 9,237 750.00 819.00 732.00 53.04 46.96
2026-03-31 746.47 -0.45% 17.30% 29.81 1,552.34 17,754 746.85 800.00 682.00 54.64 45.36
2026-03-30 749.85 -2.59% 9.46% 29.51 -59.40 3,823 769.00 780.00 712.62 55.24 44.76
2026-03-27 769.79 -0.02% 2.80% 36.34 1,559.10 141 750.02 771.00 750.02 94.33 5.67
2026-03-26 769.91 -1.08% 0.26% 34.39 -19.52 75 770.00 770.02 768.00 94.67 5.33
2026-03-25 778.29 1.74% 5.18% 33.54 1,559.34 2,230 788.88 788.88 750.00 72.78 27.22
2026-03-24 764.96 -0.63% 4.34% 30.30 -2.76 1,082 798.00 798.00 764.80 0.46 99.54
2026-03-19 769.84 -2.04% 9.30% 30.72 1,532.68 20,257 788.00 797.92 730.00 58.66 41.34
2026-03-18 785.91 -1.72% 10.79% 30.36 7.00 9,414 809.99 809.99 731.10 69.48 30.52
2026-03-17 799.63 4.60% 8.90% 31.52 1,564.82 15,267 799.00 820.00 753.01 69.59 30.41
2026-03-16 764.47 -3.58% 8.16% 22.10 34.44 1,532 792.88 795.00 735.00 49.09 50.91
2026-03-13 792.87 -0.27% 1.92% 23.42 1,494.50 670 780.00 795.00 780.00 85.82 14.18
2026-03-12 795.00 0.11% 17.79% 28.36 91.24 5,432 795.00 860.00 730.10 49.96 50.04
2026-03-11 794.14 0.35% 9.21% 28.03 1,498.76 12,069 830.00 830.00 760.01 48.76 51.24
2026-03-10 791.36 2.38% 6.41% 38.55 89.52 5,236 795.00 830.00 780.00 22.73 77.27
2026-03-09 773.00 -4.40% 7.69% 39.12 1,493.20 11,812 780.00 784.00 728.02 80.35 19.65
2026-03-06 808.60 1.69% 6.79% 42.67 52.80 641 833.00 833.00 780.00 53.98 46.02
2026-03-05 795.18 1.47% 7.04% 39.64 1,564.40 2,273 838.88 838.88 783.70 20.81 79.19
2026-03-04 783.64 0.24% 0.90% 38.85 25.96 352 786.00 786.00 779.00 66.19 33.81
2026-03-03 781.78 -2.36% 12.86% 37.76 1,541.32 118 820.00 848.99 752.27 30.51 69.49
2026-03-02 800.66 -8.84% 21.95% 40.94 22.24 7,128 790.50 964.00 790.50 5.85 94.15
2026-02-27 878.33 -0.75% 5.15% 53.10 1,579.08 273 859.90 896.89 853.00 57.88 42.12
2026-02-26 885.00 2.79% 9.09% 52.96 177.58 3,044 847.00 900.00 825.02 79.99 20.01
2026-02-25 861.00 -2.16% 4.76% 47.52 1,592.42 3,410 880.00 880.00 840.00 52.49 47.51
2026-02-24 880.00 -1.93% 8.12% 52.22 129.58 6,382 919.00 919.00 850.00 43.48 56.52
2026-02-23 897.36 -0.88% 9.83% 54.69 1,630.42 4,439 842.00 924.75 842.00 66.91 33.09
2026-02-20 905.37 0.00% 6.27% 58.26 164.30 4,080 880.00 915.00 861.01 82.16 17.84
2026-02-19 905.39 -2.18% 2.78% 59.98 1,646.44 7,322 925.00 925.00 900.00 21.57 78.43
2026-02-18 925.59 -0.07% 3.78% 64.22 164.34 6,219 926.00 960.00 925.00 1.69 98.31
2026-02-17 926.20 -2.33% 3.78% 61.20 1,686.84 5,425 948.00 959.99 925.00 3.43 96.57
2026-02-16 948.32 -1.03% 3.40% 68.92 165.56 12,237 972.00 972.00 940.00 26.00 74.00
2026-02-13 958.22 2.20% 2.42% 71.94 1,731.08 6,825 960.00 967.90 945.00 57.73 42.27
2026-02-12 937.59 -0.18% 3.80% 65.61 185.36 14,789 947.77 955.00 920.00 50.26 49.74
2026-02-11 939.27 6.74% 7.91% 66.40 1,689.82 80,666 885.00 955.00 885.00 77.53 22.47
2026-02-10 879.98 2.57% 3.61% 52.96 188.72 26,274 889.00 889.00 858.00 70.90 29.10
2026-02-09 857.96 -0.36% 2.44% 38.72 1,571.24 2,766 875.88 875.88 855.00 14.17 85.83
2026-02-06 861.06 -0.80% 2.34% 43.04 144.68 8,531 862.00 875.00 855.00 30.30 69.70
2026-02-04 868.00 0.81% 4.01% 44.04 1,577.44 5,857 874.99 874.99 841.25 79.29 20.71
2026-02-03 861.00 -0.81% 1.63% 44.73 158.56 2,266 874.00 874.00 860.00 7.15 92.85
2026-02-02 868.00 0.68% 2.05% 50.15 1,563.44 1,369 855.00 872.53 855.00 74.14 25.86
2026-01-30 862.11 0.00% 2.19% 47.33 172.56 3,791 870.50 878.80 860.00 11.21 88.79
2026-01-29 862.10 -0.85% 1.18% 46.64 1,551.66 1,310 863.00 869.47 859.30 27.56 72.44
2026-01-28 869.47 -0.41% 1.74% 58.47 172.54 763 865.15 874.99 860.00 63.17 36.83
2026-01-27 873.01 0.35% 1.03% 53.92 1,566.40 4,156 879.00 879.00 870.00 33.45 66.55
2026-01-26 869.99 -0.81% 2.66% 48.42 179.62 4,396 888.00 888.00 865.00 21.70 78.30
2026-01-23 877.13 0.83% 3.21% 43.47 1,560.36 7,804 884.98 900.00 872.00 18.32 81.68
2026-01-22 869.89 1.07% 2.88% 48.31 193.90 4,076 869.99 890.00 865.11 19.21 80.79
2026-01-21 860.71 -0.63% 2.98% 44.75 1,545.88 5,942 862.50 865.00 840.00 82.83 17.17
2026-01-20 866.13 -1.25% 1.39% 46.59 175.54 1,394 870.01 876.99 865.00 9.40 90.60
2026-01-19 877.05 0.62% 2.83% 50.84 1,556.72 5,470 872.00 889.47 865.00 49.25 50.75
2026-01-16 871.63 -0.16% 9.92% 47.83 197.38 6,757 875.00 886.00 806.03 82.03 17.97
2026-01-15 873.00 -0.90% 1.61% 45.02 1,545.88 1,602 880.00 882.00 868.00 35.71 64.29
2026-01-14 880.93 0.11% 2.74% 46.13 200.12 2,725 870.12 894.00 870.12 45.28 54.72
2026-01-13 880.00 0.88% 5.49% 49.96 1,561.74 3,664 870.00 883.00 837.03 93.48 6.52
2026-01-12 872.33 -1.43% 2.30% 48.22 198.26 3,335 872.00 889.99 870.00 11.66 88.34
2026-01-09 884.97 0.77% 1.37% 51.42 1,546.40 3,319 880.00 887.00 875.00 83.10 16.90
2026-01-08 878.23 -0.47% 2.28% 51.77 223.54 2,596 872.01 890.00 870.15 40.72 59.28
2026-01-07 882.37 0.97% 3.02% 56.26 1,532.92 8,734 870.00 888.00 862.01 78.34 21.66
2026-01-06 873.87 0.72% 2.92% 51.71 231.82 4,623 853.50 878.00 853.10 83.41 16.59
2026-01-05 867.63 -0.08% 3.16% 44.42 1,515.92 4,568 860.00 870.00 843.32 91.11 8.89
2026-01-02 868.31 -0.20% 1.51% 45.94 219.34 532 862.20 874.99 862.00 48.50 51.50
2026-01-01 870.02 2.74% 2.82% 44.14 1,517.28 4,206 851.00 875.00 851.00 79.24 20.76
2025-12-31 846.83 -1.72% 3.55% 46.36 222.76 8,042 861.66 875.00 845.00 6.11 93.89
2025-12-30 861.66 -1.51% 3.01% 45.90 1,470.90 591 861.01 875.60 850.00 45.52 54.48
2025-12-29 874.88 -2.76% 4.61% 46.53 252.42 12,659 899.68 899.68 860.04 37.44 62.56
2025-12-26 899.68 2.67% 3.45% 57.44 1,497.34 17,740 870.00 900.00 870.00 98.93 1.07
2025-12-24 876.27 -0.42% 1.72% 55.50 302.02 4,470 878.99 889.00 874.00 15.12 84.88
2025-12-23 879.98 0.18% 1.03% 54.64 1,450.52 2,472 880.00 880.00 871.00 99.80 0.20
2025-12-22 878.39 0.49% 5.33% 53.09 309.44 4,507 845.00 890.00 845.00 74.20 25.80
2025-12-19 874.14 -0.57% 3.60% 49.85 1,447.34 2,242 875.02 893.00 862.01 39.16 60.84
2025-12-18 879.11 -1.36% 7.18% 52.72 300.94 10,425 891.25 895.00 835.01 73.52 26.48
2025-12-17 891.25 -0.40% 2.61% 55.77 1,457.28 8,846 900.00 903.00 880.00 48.91 51.09
2025-12-16 894.79 1.66% 3.15% 59.61 325.22 20,855 889.98 918.00 889.98 17.17 82.83
2025-12-15 880.15 0.14% 2.51% 57.12 1,464.36 1,698 878.00 885.70 864.00 74.44 25.56
2025-12-12 878.96 -0.12% 3.49% 57.62 295.94 363 890.00 890.00 860.01 63.09 36.91
2025-12-11 880.00 0.92% 2.18% 57.54 1,461.98 1,492 872.00 880.00 861.20 100.00 0.00
2025-12-10 872.00 1.48% 2.49% 58.05 298.02 12,227 872.01 885.00 863.53 39.45 60.55
2025-12-09 859.27 -0.96% 5.17% 55.84 1,445.98 11,705 893.98 893.98 850.00 21.08 78.92
2025-12-08 867.58 -2.52% 8.97% 50.76 272.56 3,873 899.00 899.00 825.01 57.53 42.47
2025-12-05 890.01 0.57% 2.60% 57.20 1,462.60 5,488 898.99 908.00 885.00 21.77 78.23
2025-12-04 884.94 -1.12% 5.40% 57.15 317.42 4,189 900.00 908.00 861.52 50.39 49.61
2025-12-03 894.99 3.71% 3.57% 55.87 1,452.46 10,406 877.70 909.00 877.70 55.24 44.76
2025-12-02 863.00 -1.93% 2.56% 48.13 337.52 212 882.00 882.00 860.00 13.68 86.32
2025-12-01 880.02 -1.15% 5.45% 55.33 1,388.48 1,477 900.00 928.00 880.00 0.07 99.93
2025-11-28 890.24 2.68% 8.22% 51.61 371.56 24,829 850.14 920.00 850.14 57.40 42.60
2025-11-27 867.04 1.63% 7.06% 56.08 1,408.92 1,739 909.99 909.99 850.00 28.41 71.59
2025-11-26 853.17 -0.82% 3.31% 51.62 325.16 1,382 845.02 872.98 845.02 29.16 70.84
2025-11-25 860.19 -0.56% 1.15% 45.79 1,381.18 1,499 860.00 869.90 860.00 1.93 98.07
2025-11-24 865.00 -1.12% 1.38% 47.70 339.20 387 872.99 872.99 861.14 32.56 67.44
2025-11-21 874.82 0.92% 3.49% 47.33 1,390.80 4,530 873.00 889.99 860.00 49.43 50.57
2025-11-20 866.88 0.03% 1.32% 45.81 358.84 804 867.77 873.00 861.65 46.02 53.98
2025-11-19 866.66 1.76% 2.12% 45.03 1,374.92 3,971 851.00 868.00 850.00 92.55 7.45
2025-11-18 851.63 0.19% 3.95% 43.17 358.40 8,687 850.09 865.00 832.13 59.33 40.67
2025-11-17 850.00 0.43% 4.65% 40.15 1,344.86 4,474 850.00 860.00 821.80 73.83 26.17
2025-11-14 846.33 -0.16% 4.44% 32.26 355.14 5,553 821.53 857.98 821.53 68.04 31.96
2025-11-13 847.66 1.26% 3.40% 32.93 1,337.52 186 849.99 850.00 822.07 91.40 8.60
2025-11-12 837.09 0.22% 3.37% 32.35 357.80 1,960 830.01 858.00 830.01 25.31 74.69
2025-11-11 835.22 -3.35% 5.94% 30.86 1,316.38 2,224 841.10 869.97 821.22 28.73 71.27
2025-11-10 864.14 0.48% 4.50% 32.68 354.06 567 840.00 870.00 832.52 84.30 15.70
2025-11-07 860.00 0.56% 1.41% 30.63 1,374.22 202 855.17 862.00 850.00 83.17 16.83
2025-11-06 855.17 -1.70% 0.71% 41.71 345.78 8,283 856.00 856.00 850.00 86.16 13.84
2025-11-05 870.00 0.03% 2.11% 44.76 1,364.56 586 870.00 870.00 852.00 100.00 0.00
2025-11-04 869.76 0.94% 2.15% 48.27 375.44 414 872.92 873.38 855.00 80.19 19.81
2025-11-03 861.65 -2.56% 2.42% 49.79 1,364.08 2,508 880.00 880.80 860.00 7.93 92.07
2025-10-31 884.31 4.99% 4.24% 51.70 359.22 4,871 853.66 886.00 850.00 95.30 4.70
2025-10-30 842.29 -0.54% 5.64% 40.33 1,409.40 14,325 850.00 876.80 830.00 26.26 73.74
2025-10-29 846.86 -3.62% 12.04% 40.13 275.18 62,582 878.63 886.00 790.77 58.90 41.10
2025-10-28 878.63 0.41% 2.50% 46.90 1,418.54 11,449 863.13 884.55 863.00 72.53 27.47
2025-10-27 875.00 -1.30% 3.99% 43.75 338.72 10,729 889.95 896.40 862.00 37.79 62.21
2025-10-24 886.56 0.20% 2.40% 43.51 1,411.28 4,037 887.00 896.00 875.04 54.97 45.03
2025-10-23 884.78 -0.39% 2.74% 42.33 361.84 10,664 898.99 898.99 875.00 40.76 59.24
2025-10-22 888.21 0.90% 5.78% 42.82 1,407.72 2,869 875.05 911.85 862.00 52.56 47.44
2025-10-21 880.25 -1.49% 4.54% 39.05 368.70 11,202 914.69 914.69 875.00 13.23 86.77
2025-10-17 893.58 -4.94% 5.68% 36.73 1,391.80 22,444 927.10 930.00 880.00 27.16 72.84
2025-10-16 940.00 0.21% 1.71% 50.69 395.36 3,259 938.02 949.00 933.00 43.76 56.24
2025-10-15 938.02 0.89% 3.14% 49.46 1,484.64 8,014 928.90 950.00 921.05 58.62 41.38
2025-10-14 929.70 -0.90% 4.02% 43.71 391.40 4,677 921.00 957.99 921.00 23.52 76.48
2025-10-13 938.15 -1.47% 6.23% 41.45 1,468.00 33,203 950.00 955.00 899.00 69.91 30.09
2025-10-10 952.14 -0.79% 3.72% 45.44 408.30 10,068 965.00 977.00 942.00 28.97 71.03
2025-10-09 959.76 5.93% 8.99% 51.27 1,495.98 64,300 890.00 969.98 890.00 87.22 12.78
2025-10-08 906.00 0.54% 1.22% 48.24 423.54 46,391 910.99 910.99 900.00 54.59 45.41
2025-10-07 901.09 2.31% 5.06% 43.85 1,388.46 50,064 881.00 924.49 880.00 47.40 52.60
2025-10-06 880.74 2.05% 9.97% 39.10 413.72 34,371 861.00 910.00 827.50 64.53 35.47
2025-10-03 863.01 -1.22% 3.26% 48.42 1,347.76 5,647 873.70 888.00 859.99 10.78 89.22
2025-10-02 873.64 -2.93% 6.63% 57.21 378.26 10,213 917.00 917.00 860.00 23.93 76.07
2025-10-01 900.01 -0.67% 4.56% 65.26 1,369.02 2,117 875.10 915.00 875.10 62.45 37.55
2025-09-30 906.08 1.14% 7.64% 69.51 431.00 38,481 895.89 914.90 850.00 86.41 13.59
2025-09-29 895.88 -1.69% 4.06% 71.13 1,381.16 9,292 909.30 924.99 888.89 19.36 80.64
2025-09-26 911.29 -1.42% 8.76% 72.93 410.60 5,341 924.43 924.43 850.01 82.34 17.66
2025-09-25 924.43 -0.61% 1.52% 73.91 1,411.98 2,992 930.00 934.00 920.00 31.65 68.35
2025-09-24 930.14 -0.01% 8.22% 74.10 436.88 31,294 925.00 948.00 876.00 75.19 24.81
2025-09-23 930.20 -1.67% 11.81% 73.97 1,423.40 21,570 941.10 974.99 872.00 56.51 43.49
2025-09-22 946.00 -3.30% 6.12% 76.02 437.00 30,819 932.00 989.00 932.00 24.56 75.44 110.00|16.10.2025
2025-09-19 978.33 4.56% 5.37% 78.79 1,455.00 28,446 949.00 1,000.00 949.00 57.51 42.49
2025-09-18 935.67 -0.62% 3.46% 77.40 501.66 15,455 941.46 960.10 928.01 23.87 76.13
2025-09-17 941.46 -3.22% 6.45% 76.38 1,369.68 17,140 990.00 990.00 930.05 19.03 80.97
2025-09-16 972.76 -2.71% 3.61% 81.15 513.24 4,077 965.20 1,000.00 965.20 21.73 78.27
2025-09-15 999.84 1.49% 8.72% 84.23 1,432.28 27,484 1,034.00 1,060.00 975.00 29.22 70.78
2025-09-12 985.13 3.71% 12.21% 83.59 567.40 108,755 931.21 1,044.87 931.20 47.44 52.56
2025-09-11 949.88 3.37% 6.23% 81.81 1,402.86 53,545 918.89 974.99 917.80 56.09 43.91
2025-09-10 918.89 -3.21% 4.17% 80.89 496.90 36,946 950.00 950.00 912.00 18.13 81.87
2025-09-09 949.32 -1.65% 7.74% 87.16 1,340.88 139,974 961.00 961.00 892.00 83.07 16.93
2025-09-08 965.22 10.00% 9.06% 89.66 557.76 583,148 965.22 965.22 885.00 100.00 0.00
2025-09-05 877.47 10.00% 5.58% 82.61 1,372.68 113,209 865.00 877.47 831.10 100.00 0.00
2025-09-04 797.70 10.00% 0.00% 76.15 382.26 38,470 797.70 797.70 797.70 0.00 100.00
2025-09-03 725.18 10.00% 0.00% 70.10 1,213.14 81,456 725.18 725.18 725.18 0.00 100.00
2025-09-02 659.25 7.47% 6.49% 61.98 237.22 180,628 623.90 664.39 623.90 87.31 12.69
2025-09-01 613.41 0.49% 12.91% 57.16 1,081.28 17,752 605.00 627.00 555.32 81.04 18.96
2025-08-29 610.44 -0.73% 2.88% 58.42 145.54 2,581 610.00 624.49 607.00 19.68 80.32
2025-08-28 614.95 -0.64% 3.13% 59.78 1,075.34 15,369 615.00 623.95 605.01 52.48 47.52
2025-08-27 618.94 -0.20% 1.63% 55.79 154.56 6,369 616.00 625.00 615.00 39.39 60.61
2025-08-26 620.15 0.84% 3.59% 55.34 1,083.32 17,573 612.00 634.00 612.00 37.05 62.95
2025-08-25 615.01 -1.60% 2.93% 50.09 156.98 12,796 616.00 628.99 611.10 21.86 78.14
2025-08-22 625.00 0.81% 0.64% 53.92 1,073.04 3,519 625.00 629.00 625.00 0.00 100.00
2025-08-21 620.00 -2.12% 4.07% 59.22 176.96 4,996 639.89 640.00 615.00 20.00 80.00
2025-08-20 633.44 2.07% 4.18% 63.16 1,063.04 10,484 625.00 648.00 622.00 44.00 56.00
2025-08-19 620.58 -1.02% 1.45% 65.53 203.84 3,378 629.00 629.00 620.00 6.45 93.55
2025-08-18 626.99 -0.20% 1.61% 72.36 1,037.32 9,490 625.00 630.00 620.00 69.91 30.09
2025-08-15 628.27 -0.59% 3.32% 73.87 216.66 17,331 636.00 641.75 621.10 34.72 65.28
2025-08-13 631.97 1.07% 3.85% 75.93 1,039.88 20,104 626.30 648.00 624.00 33.21 66.79
2025-08-12 625.26 4.31% 9.85% 76.49 224.06 79,306 605.00 658.00 599.00 44.51 55.49
2025-08-11 599.44 -0.47% 4.82% 73.22 1,026.46 96,735 590.00 618.44 590.00 33.19 66.81
2025-08-08 602.25 -3.30% 9.08% 73.46 172.42 35,316 622.81 622.99 571.11 60.02 39.98
2025-08-07 622.81 -1.29% 2.42% 78.34 1,032.08 12,277 635.00 635.00 620.00 18.73 81.27
2025-08-06 630.96 1.29% 2.25% 80.80 213.54 21,501 633.00 636.00 622.00 64.00 36.00
2025-08-05 622.94 1.90% 2.87% 77.71 1,048.38 63,384 620.00 633.70 616.00 39.21 60.79
2025-08-04 611.31 3.97% 4.93% 76.12 197.50 77,818 587.99 616.97 587.99 80.47 19.53
2025-08-01 587.99 1.44% 4.04% 73.54 1,025.12 19,056 565.16 587.99 565.16 100.00 0.00
2025-07-31 579.64 -0.06% 3.14% 74.28 150.86 6,937 578.00 587.90 570.02 53.80 46.20
2025-07-30 579.98 -2.81% 4.12% 73.83 1,008.42 25,204 590.00 600.00 576.25 15.70 84.30
2025-07-29 596.75 -0.47% 2.71% 79.07 151.54 53,645 600.00 606.00 590.01 42.15 57.85
2025-07-28 599.54 -2.46% 5.04% 75.18 1,041.96 35,836 614.64 625.00 595.00 15.13 84.87
2025-07-25 614.64 0.85% 3.96% 81.86 157.12 128,619 614.00 630.00 606.00 36.00 64.00
2025-07-24 609.47 5.32% 9.56% 81.94 1,072.16 177,075 584.50 634.00 578.69 55.65 44.35
2025-07-23 578.69 0.16% 5.55% 82.49 146.78 104,074 575.00 584.00 553.30 82.70 17.30
2025-07-22 577.78 4.98% 6.08% 82.61 1,010.60 200,375 555.16 588.89 555.16 67.06 32.94
2025-07-21 550.38 7.63% 8.14% 81.77 144.96 190,165 520.00 557.98 516.00 81.90 18.10
2025-07-18 511.34 2.27% 5.10% 72.60 955.80 61,228 500.00 515.00 490.01 85.35 14.65
2025-07-17 500.00 2.31% 7.00% 71.25 66.88 98,517 486.00 520.00 486.00 41.18 58.82
2025-07-16 488.70 2.80% 4.03% 64.26 933.12 15,389 474.12 490.00 471.00 93.16 6.84
2025-07-15 475.40 -0.66% 1.64% 61.68 44.28 5,583 476.05 482.00 474.22 15.17 84.83
2025-07-14 478.56 -0.41% 3.67% 60.38 906.52 5,891 494.50 494.50 477.01 8.86 91.14
2025-07-11 480.55 -0.91% 2.58% 63.30 50.60 6,704 489.99 492.38 480.00 4.45 95.55
2025-07-10 484.94 -0.15% 1.24% 64.25 910.50 4,939 485.00 489.98 484.00 15.71 84.29
2025-07-09 485.67 -1.44% 2.90% 64.54 59.38 7,600 490.00 496.00 482.00 26.21 73.79
2025-07-08 492.77 -0.25% 1.02% 68.38 911.96 2,228 490.01 492.99 488.01 95.60 4.40
2025-07-07 494.01 0.28% 2.72% 66.85 73.58 7,980 482.01 495.10 482.01 91.68 8.32
2025-07-04 492.63 2.98% 4.50% 62.96 914.44 47,046 478.39 499.90 478.39 66.20 33.80
2025-07-03 478.39 -0.34% 3.19% 61.98 70.82 14,436 470.02 485.00 470.02 55.87 44.13
2025-07-02 480.01 -0.60% 5.04% 63.75 885.96 12,911 499.99 499.99 476.00 16.71 83.29
2025-07-01 482.89 -2.61% 4.18% 66.50 74.06 29,009 499.00 499.00 479.00 19.45 80.55
2025-06-30 495.81 1.58% 5.76% 66.92 891.72 25,441 499.99 520.00 491.66 14.64 85.36
2025-06-27 488.10 1.27% 3.10% 65.45 99.90 58,890 484.00 498.99 484.00 27.35 72.65
2025-06-26 481.99 8.31% 9.02% 61.51 876.30 160,070 449.68 489.50 449.00 81.46 18.54
2025-06-25 445.00 0.52% 2.20% 53.74 87.68 15,483 449.68 449.68 440.00 51.65 48.35
2025-06-24 442.68 4.22% 7.14% 48.16 802.32 53,655 425.00 449.99 420.00 75.63 24.37
2025-06-23 424.75 -2.36% 3.05% 45.81 83.04 475 434.99 434.99 422.10 20.63 79.37
2025-06-20 435.00 0.80% 2.30% 49.48 766.46 10,064 435.00 444.99 435.00 0.00 100.00
2025-06-19 431.56 -2.54% 4.60% 46.71 103.54 8,817 440.00 444.56 425.00 33.54 66.46
2025-06-18 442.79 0.55% 4.16% 51.19 759.58 98 440.00 448.99 431.05 65.31 34.69
2025-06-17 440.36 -1.43% 2.05% 48.46 126.00 462 447.99 449.00 440.00 3.90 96.10
2025-06-16 446.73 2.00% 4.53% 50.77 754.72 672 440.00 449.50 430.00 85.86 14.14
2025-06-13 437.99 -0.46% 11.08% 44.52 138.74 605 400.01 444.32 400.01 85.79 14.21
2025-06-12 440.00 -0.01% 6.59% 45.31 737.24 3,221 445.80 469.00 440.00 0.00 100.00
2025-06-11 440.03 0.85% 2.51% 60.29 142.76 2,866 447.75 450.00 439.00 9.35 90.65
2025-06-10 436.34 -1.08% 6.63% 66.17 737.30 1,944 446.99 449.98 422.01 51.23 48.77
2025-06-05 441.09 -1.97% 1.93% 56.00 135.38 3,890 440.00 448.50 440.00 12.83 87.17
2025-06-04 449.97 2.27% 5.68% 56.38 746.80 6,077 439.99 464.98 439.99 39.94 60.06
2025-06-03 440.00 1.15% 1.83% 55.44 153.14 74,051 443.99 443.99 436.01 50.00 50.00
2025-06-02 435.00 1.81% 3.45% 53.70 726.86 2,334 450.00 450.00 435.00 0.00 100.00
2025-05-30 427.28 -2.70% 8.18% 51.93 143.14 326 430.00 447.89 414.01 39.26 60.74
2025-05-29 439.15 0.14% 1.38% 51.20 711.42 2,789 439.99 441.00 435.01 69.13 30.87
2025-05-27 438.54 -1.45% 2.33% 51.05 166.88 96 436.00 440.00 430.00 85.42 14.58
2025-05-26 445.00 2.30% 3.24% 49.29 710.20 2,334 431.05 445.00 431.05 100.00 0.00
2025-05-23 435.01 -2.90% 3.18% 46.42 179.80 25,562 440.00 445.00 431.28 27.18 72.82
2025-05-22 448.00 2.67% 3.91% 50.84 690.22 4,088 436.33 450.00 433.06 88.18 11.82
2025-05-21 436.33 0.00% 0.08% 49.34 205.78 112 436.33 436.33 436.00 100.00 0.00
2025-05-20 436.33 -0.83% 2.04% 44.10 666.88 5,452 433.01 440.00 431.20 58.29 41.71
2025-05-19 440.00 0.00% 2.31% 45.13 205.78 45 435.00 443.00 433.01 68.89 31.11
2025-05-16 440.00 -0.90% 4.65% 54.44 674.22 32,905 431.00 450.00 430.00 50.00 50.00
2025-05-15 444.00 -0.22% 9.21% 56.40 205.78 5,415 444.00 449.00 411.15 86.80 13.20
2025-05-14 445.00 -1.10% 0.00% 60.60 682.22 150 445.00 445.00 445.00 0.00 100.00
2025-05-13 449.97 -0.02% 4.55% 65.04 207.78 1,338 460.00 460.00 440.00 49.85 50.15
2025-05-12 450.06 9.88% 8.54% 65.45 692.16 179,222 439.00 450.57 415.10 98.56 1.44
2025-05-09 409.61 7.72% 13.31% 59.50 207.96 694 382.00 417.00 368.01 84.87 15.13
2025-05-08 380.24 -8.70% 13.11% 53.84 611.26 1,262 406.61 424.00 374.84 11.01 88.99
2025-05-07 416.49 -1.77% 5.13% 65.11 149.22 3,948 412.01 424.00 403.31 63.70 36.30
2025-05-06 424.00 1.36% 2.91% 69.06 683.76 446 418.50 424.00 412.01 100.00 0.00
2025-05-05 418.33 -0.51% 2.89% 64.03 164.24 996 423.00 424.00 412.10 52.31 47.69
2025-05-02 420.48 0.12% 2.38% 65.25 672.42 5,334 421.00 430.00 420.00 4.80 95.20
2025-04-30 419.99 -3.35% 22.11% 62.94 168.54 97,383 477.55 477.55 391.09 33.43 66.57
2025-04-29 434.54 0.00% 6.03% 69.93 671.44 7 434.75 434.75 410.01 100.00 0.00
2025-04-28 434.54 -2.96% 2.11% 69.93 197.64 69,044 433.33 435.00 426.00 94.89 5.11
2025-04-25 447.81 -0.16% 3.11% 74.24 671.44 107 448.52 448.52 435.00 94.39 5.61
2025-04-24 448.52 0.79% 5.63% 72.46 224.18 28,924 447.00 450.00 426.00 93.83 6.17
2025-04-23 445.00 1.45% 2.41% 71.86 672.86 2,292 438.70 445.00 434.53 100.00 0.00
2025-04-22 438.63 -4.50% 8.97% 70.82 217.14 13,047 474.00 474.00 435.00 9.30 90.70
2025-04-21 459.32 0.14% 3.33% 82.34 660.12 1,596 465.00 465.00 450.01 62.09 37.91
2025-04-18 458.68 9.34% 13.93% 81.77 258.52 98,337 405.00 461.43 405.00 95.13 4.87
2025-04-17 419.48 1.25% 5.85% 70.34 658.84 26,490 410.00 434.00 410.00 39.50 60.50
2025-04-16 414.29 5.94% 5.33% 69.12 180.12 101,154 394.00 415.00 394.00 96.62 3.38
2025-04-15 391.07 6.26% 8.11% 58.35 648.46 59,898 370.00 400.00 370.00 70.23 29.77
2025-04-14 368.03 0.83% 2.49% 39.27 133.68 38,223 369.80 371.00 362.00 67.00 33.00
2025-04-11 365.00 0.00% 2.78% 46.94 602.38 13,730 360.00 370.00 360.00 50.00 50.00
2025-04-10 365.00 0.16% 5.07% 55.81 127.62 22,805 369.00 370.00 352.15 71.99 28.01