CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 282.93 1.76% 1.51% 16.09 388.84 825 285.00 285.00 280.75 51.27 48.73
2026-05-18 278.04 -0.72% 3.90% 23.93 177.02 1,130 288.84 288.84 278.00 0.35 99.65
2026-05-15 280.05 -0.28% 4.68% 28.48 379.06 9,176 284.99 291.00 278.00 15.77 84.23
2026-05-14 280.85 -0.14% 3.17% 39.43 181.04 4,064 282.03 288.89 280.00 9.57 90.43
2026-05-13 281.24 -2.87% 6.30% 36.08 380.66 11,861 295.99 298.75 281.05 1.07 98.93
2026-05-12 289.54 -1.78% 4.92% 40.53 181.82 2,730 294.00 297.34 283.40 44.03 55.97
2026-05-11 294.79 -0.96% 3.86% 43.28 397.26 12,211 295.55 296.00 285.00 89.00 11.00
2026-05-08 297.64 -1.53% 1.69% 49.36 192.32 9,355 295.02 299.99 295.00 52.90 47.10
2026-05-07 302.25 0.35% 4.22% 50.40 402.96 1,145 307.99 307.99 295.51 53.97 46.03
2026-05-06 301.19 2.10% 3.03% 49.30 201.54 14,043 298.00 303.95 295.00 69.16 30.84
2026-05-05 295.00 1.08% 1.36% 46.63 400.84 7,376 295.99 298.00 294.00 25.00 75.00
2026-05-04 291.85 -2.65% 4.48% 45.23 189.16 15,299 298.00 303.00 290.00 14.23 85.77
2026-04-30 299.80 0.92% 8.80% 49.96 394.54 15,162 300.00 308.99 284.00 63.22 36.78
2026-04-29 297.08 -1.64% 2.36% 50.24 205.06 2,055 298.00 304.00 297.00 1.12 98.88
2026-04-28 302.04 -0.93% 1.66% 48.45 389.10 2,967 302.00 306.00 301.00 20.80 79.20
2026-04-27 304.87 0.15% 4.30% 48.91 214.98 5,763 302.00 315.00 302.00 22.07 77.93
2026-04-23 304.42 -7.08% 8.11% 46.81 394.76 114,463 300.00 320.00 296.00 35.08 64.92
2026-04-22 327.62 -10.00% 15.99% 53.38 214.08 92,944 360.00 380.00 327.62 0.00 100.00
2026-04-21 364.02 -1.08% 5.49% 64.33 441.16 7,871 365.77 379.75 360.00 20.35 79.65
2026-04-20 367.98 -3.21% 8.64% 62.15 286.88 39,912 375.00 390.00 359.00 28.97 71.03
2026-04-17 380.20 0.99% 5.48% 66.63 449.08 11,024 381.99 385.01 365.00 75.96 24.04
2026-04-16 376.47 5.35% 6.24% 65.36 311.32 48,993 375.00 393.10 370.00 28.01 71.99
2026-04-15 357.36 2.55% 4.23% 61.95 441.62 23,703 365.00 370.00 355.00 15.73 84.27
2026-04-14 348.49 8.82% 7.98% 59.42 273.10 19,349 343.50 352.00 326.00 86.50 13.50
2026-04-13 320.25 -5.25% 3.13% 46.81 423.88 1,984 325.00 330.00 320.00 2.52 97.48
2026-04-10 337.98 2.93% 3.33% 49.98 216.62 1,071 337.95 345.00 333.89 36.79 63.21
2026-04-09 328.37 1.83% 3.59% 54.70 459.34 3,657 320.01 331.50 320.00 72.79 27.21
2026-04-08 322.46 7.31% 6.12% 43.93 197.40 6,856 330.55 330.55 311.50 57.53 42.47
2026-04-07 300.50 0.00% 0.00% 32.12 447.52 25 308.95 308.95 308.95 0.00 100.00
2026-04-06 300.50 -1.26% 4.37% 31.51 153.48 9,301 300.13 308.00 295.11 41.81 58.19
2026-04-03 304.32 -1.83% 5.98% 33.01 447.52 541 300.00 317.95 300.00 24.03 75.97
2026-04-02 310.00 -0.98% 3.24% 28.73 161.12 2,031 313.00 313.00 303.17 69.47 30.53
2026-04-01 313.07 4.36% 4.54% 25.48 458.88 3,704 308.98 314.00 300.37 93.17 6.83
2026-03-31 300.00 1.35% 4.45% 30.36 167.26 5,114 296.01 305.00 292.00 61.54 38.46
2026-03-30 295.99 -4.34% 11.91% 38.14 432.74 20,181 318.95 318.95 285.00 32.37 67.63
2026-03-27 309.41 -0.19% 4.87% 38.26 159.24 580 319.95 319.95 305.10 28.97 71.03
2026-03-26 310.00 -3.13% 2.82% 38.86 459.58 8,664 311.75 315.00 306.35 42.20 57.80
2026-03-25 320.01 2.53% 2.36% 38.91 160.42 2,697 324.00 325.00 317.50 33.48 66.52
2026-03-24 312.11 1.54% 4.92% 37.21 479.60 3,296 320.00 320.00 305.00 47.39 52.61
2026-03-19 307.38 -3.42% 4.92% 36.98 144.62 3,880 315.00 320.00 305.00 15.88 84.12
2026-03-18 318.28 0.99% 2.19% 41.87 470.14 4,226 318.00 324.95 318.00 4.02 95.98
2026-03-17 315.17 -0.58% 1.90% 40.68 166.42 340 321.00 321.00 315.00 2.94 97.06
2026-03-16 317.00 0.56% 2.58% 39.25 463.92 2,817 318.00 318.00 310.00 87.50 12.50
2026-03-13 315.24 -0.46% 6.23% 38.76 170.08 2,474 305.01 324.00 305.01 53.88 46.12
2026-03-12 316.69 -4.06% 7.30% 38.46 460.40 6,227 330.00 338.00 315.00 7.36 92.64
2026-03-11 330.08 -2.36% 5.90% 39.77 172.98 3,508 349.48 349.48 330.00 0.40 99.60
2026-03-10 338.05 7.87% 7.73% 42.73 487.18 10,738 320.00 344.74 320.00 72.96 27.04
2026-03-09 313.40 -9.13% 9.05% 39.89 188.92 20,468 330.00 338.50 310.40 10.68 89.32
2026-03-06 344.89 -5.88% 10.20% 43.30 437.88 22,301 369.95 377.00 342.10 8.00 92.00
2026-03-05 366.44 -0.96% 6.01% 48.28 251.90 49,705 379.50 379.50 358.00 39.26 60.74
2026-03-04 370.00 0.63% 4.68% 50.04 480.98 12,698 370.00 380.00 363.00 41.18 58.82
2026-03-03 367.69 -8.33% 11.36% 51.00 259.02 33,784 401.50 402.00 361.00 16.32 83.68
2026-03-02 401.11 -7.05% 14.10% 59.59 476.36 85,559 404.00 445.00 390.00 20.20 79.80
2026-02-27 431.51 7.47% 8.54% 66.92 325.86 60,976 411.00 438.00 403.55 81.16 18.84
2026-02-26 401.51 10.00% 2.95% 60.97 537.16 137,936 401.51 401.51 390.00 100.00 0.00
2026-02-25 365.01 -3.31% 8.49% 48.15 265.86 5,654 396.00 396.00 365.00 0.04 99.96
2026-02-24 377.49 0.66% 5.74% 51.31 464.16 10,273 374.90 380.00 359.36 87.84 12.16
2026-02-23 375.01 -2.51% 4.86% 51.99 290.82 12,693 380.00 388.00 370.00 27.83 72.17
2026-02-20 384.66 0.00% 5.70% 57.56 459.20 17 386.00 386.00 365.20 94.12 5.88
2026-02-19 384.66 0.97% 2.88% 55.25 310.12 26,297 380.00 390.95 380.00 42.56 57.44
2026-02-18 380.96 4.35% 6.09% 54.97 459.20 2,042 366.66 389.00 366.66 64.01 35.99
2026-02-17 365.07 -1.05% 3.31% 51.35 302.72 10,614 368.05 374.00 362.00 25.58 74.42
2026-02-16 368.94 -3.23% 8.30% 54.50 427.42 7,847 390.00 390.00 360.10 29.57 70.43
2026-02-13 381.26 -0.26% 4.59% 56.42 310.46 789 370.00 387.00 370.00 66.29 33.71
2026-02-12 382.25 -0.97% 6.48% 51.78 452.06 8,603 385.00 393.99 370.00 51.06 48.94
2026-02-11 386.01 -0.91% 1.95% 49.14 312.44 21,641 389.55 392.49 385.00 13.48 86.52
2026-02-10 389.55 2.39% 3.02% 51.17 459.58 6,445 390.00 392.50 381.00 74.35 25.65
2026-02-09 380.46 2.95% 2.69% 56.04 319.52 5,669 371.01 381.00 371.01 94.60 5.40
2026-02-06 369.57 -2.54% 2.72% 54.19 441.40 4,128 377.00 377.20 367.20 23.69 76.31
2026-02-04 379.20 1.21% 2.97% 59.61 297.74 18,706 381.00 381.00 370.00 83.64 16.36
2026-02-03 374.67 1.31% 2.74% 59.34 460.66 12,476 374.00 375.00 365.00 96.70 3.30
2026-02-02 369.83 1.93% 1.90% 61.36 288.68 14,898 368.00 375.00 368.00 26.14 73.86
2026-01-30 362.81 0.78% 1.66% 57.49 450.98 6,254 359.00 364.95 359.00 64.04 35.96
2026-01-29 360.00 -1.89% 6.93% 58.56 274.64 43,192 362.50 370.00 346.03 58.28 41.72
2026-01-28 366.92 0.25% 2.47% 60.40 445.36 4,105 370.00 374.00 365.00 21.34 78.66
2026-01-27 366.00 -1.02% 1.35% 60.19 288.48 2,471 365.00 369.92 365.00 20.32 79.68
2026-01-26 369.78 -1.21% 1.91% 60.23 443.52 603 367.00 374.00 367.00 39.64 60.36
2026-01-23 374.31 1.13% 1.89% 64.53 296.04 18,247 370.00 377.00 370.00 61.57 38.43
2026-01-22 370.11 0.83% 3.80% 62.32 452.58 9,228 378.89 378.89 365.01 36.75 63.25
2026-01-21 367.08 -1.31% 3.27% 57.06 287.64 7,730 376.00 376.95 365.00 17.40 82.60
2026-01-20 371.95 0.80% 2.75% 59.63 446.52 4,442 370.00 371.95 362.00 100.00 0.00
2026-01-19 368.99 1.92% 3.88% 56.45 297.38 11,612 372.00 375.00 361.00 57.07 42.93
2026-01-16 362.05 0.85% 6.20% 58.37 440.60 4,908 360.00 377.00 355.00 32.05 67.95
2026-01-15 358.99 -2.33% 3.92% 57.59 283.50 10,767 371.00 371.00 357.01 14.15 85.85
2026-01-14 367.54 -2.80% 5.96% 59.38 434.48 10,700 371.00 388.88 367.01 2.42 97.58
2026-01-13 378.11 -2.58% 5.12% 63.98 300.60 10,003 390.00 390.00 371.00 37.42 62.58
2026-01-12 388.13 0.36% 4.47% 67.51 455.62 9,905 388.00 397.00 380.00 47.82 52.18
2026-01-09 386.72 6.16% 8.84% 66.36 320.64 68,967 378.00 393.99 362.00 77.27 22.73
2026-01-08 364.29 1.53% 6.11% 57.76 452.80 56,782 361.99 382.00 360.00 19.50 80.50
2026-01-07 358.80 0.85% 3.74% 55.84 275.78 15,284 355.78 361.00 348.00 83.07 16.93
2026-01-06 355.78 1.06% 3.17% 53.54 441.82 16,511 352.00 358.00 347.00 79.82 20.18
2026-01-05 352.04 3.28% 7.01% 51.37 269.74 33,623 345.00 364.89 341.00 46.21 53.79
2026-01-02 340.87 -0.99% 0.48% 43.29 434.34 5,105 342.00 342.00 340.37 30.68 69.32
2026-01-01 344.27 1.78% 1.76% 43.08 247.40 11,878 344.00 346.00 340.02 71.07 28.93
2025-12-31 338.26 -0.89% 1.69% 36.76 441.14 2,835 342.05 343.95 338.25 0.18 99.82
2025-12-30 341.30 0.08% 2.07% 36.74 235.38 14,209 341.49 345.00 338.00 47.15 52.85
2025-12-29 341.04 -1.07% 2.07% 46.18 447.22 9,592 342.00 344.99 338.00 43.49 56.51
2025-12-26 344.73 1.95% 2.27% 50.74 234.86 633 338.00 345.68 338.00 87.68 12.32
2025-12-24 338.14 -0.55% 4.07% 38.76 454.60 11,509 345.00 345.50 332.00 45.48 54.52
2025-12-23 340.01 -2.58% 3.09% 33.40 221.68 12,375 345.00 350.50 340.00 0.10 99.90
2025-12-22 349.00 0.28% 4.11% 49.97 458.34 1,261 349.00 355.00 341.00 57.18 42.82
2025-12-19 348.03 -1.34% 2.60% 51.88 239.66 5,162 354.99 354.99 346.00 22.59 77.41
2025-12-18 352.74 3.75% 6.35% 54.27 456.40 35,337 350.00 358.00 336.62 75.40 24.60
2025-12-17 340.00 0.19% 2.31% 48.38 249.08 22,402 347.86 347.86 340.00 0.00 100.00
2025-12-16 339.36 -1.35% 2.96% 45.83 430.92 2,373 348.00 348.00 338.00 13.61 86.39
2025-12-15 344.01 -0.45% 4.15% 50.94 247.80 21,178 349.00 349.95 336.00 57.42 42.58
2025-12-12 345.56 -1.13% 1.74% 53.99 440.22 4,094 345.00 350.00 344.00 25.99 74.01
2025-12-11 349.50 -0.34% 1.87% 52.64 250.90 6,933 352.99 352.99 346.50 46.23 53.77
2025-12-10 350.69 0.00% 1.44% 58.69 448.10 1,888 350.00 351.99 347.00 73.94 26.06
2025-12-09 350.68 0.48% 3.23% 52.27 253.28 29,930 346.00 352.00 341.00 88.00 12.00
2025-12-08 349.00 -0.28% 2.02% 56.31 448.08 4,724 350.00 353.00 346.00 42.87 57.13
2025-12-05 349.99 0.03% 4.47% 55.19 249.92 1,107 345.00 349.99 335.00 100.00 0.00
2025-12-04 349.90 0.01% 1.45% 53.90 450.06 9,357 349.99 349.99 345.00 98.19 1.81
2025-12-03 349.87 -1.05% 2.62% 53.39 249.74 6,819 353.00 353.00 344.00 65.21 34.79
2025-12-02 353.60 -0.35% 4.33% 51.19 450.00 10,993 359.94 359.94 345.00 57.56 42.44
2025-12-01 354.83 -0.86% 4.23% 50.56 257.20 6,257 362.99 367.00 352.10 18.32 81.68
2025-11-28 357.91 3.24% 7.31% 53.60 452.46 25,983 349.63 367.00 342.00 63.64 36.36
2025-11-27 346.67 0.88% 2.04% 48.52 263.36 5,523 345.00 349.00 342.02 66.61 33.39
2025-11-26 343.65 -3.41% 6.76% 48.55 429.98 30,617 360.00 363.00 340.00 15.87 84.13
2025-11-25 355.78 -3.91% 7.22% 61.46 257.32 31,872 376.98 376.98 351.60 16.47 83.53
2025-11-24 370.24 6.06% 7.65% 66.87 454.24 115,192 350.00 376.76 350.00 75.64 24.36
2025-11-21 349.07 1.47% 3.45% 60.50 286.24 23,978 348.00 354.85 343.00 51.22 48.78
2025-11-20 344.00 0.01% 1.90% 55.34 411.90 2,956 341.50 348.00 341.50 38.46 61.54
2025-11-19 343.98 0.30% 2.64% 56.24 276.10 19,300 344.00 350.00 341.00 33.11 66.89
2025-11-18 342.95 -1.24% 3.21% 58.70 411.86 16,322 345.00 353.00 342.02 8.47 91.53
2025-11-17 347.26 1.47% 5.35% 59.14 274.04 11,972 343.40 353.99 336.01 62.57 37.43
2025-11-14 342.23 1.33% 2.56% 59.82 420.48 2,018 340.00 344.95 336.35 68.38 31.62
2025-11-13 337.75 -1.87% 5.33% 55.70 263.98 6,641 348.00 353.90 336.00 9.77 90.23
2025-11-12 344.19 3.93% 5.45% 60.47 411.52 14,354 333.99 348.00 330.00 78.84 21.16
2025-11-11 331.18 -3.99% 5.17% 51.61 276.86 30,689 344.96 344.96 328.00 18.75 81.25
2025-11-10 344.96 4.02% 4.79% 51.00 385.50 19,808 337.99 350.00 334.00 68.50 31.50
2025-11-07 331.62 -1.13% 2.53% 55.49 304.42 5,696 331.01 338.35 330.00 19.40 80.60
2025-11-06 335.41 -0.97% 2.49% 55.73 358.82 13,456 339.95 342.00 333.70 20.60 79.40
2025-11-05 338.69 -0.40% 2.82% 56.45 312.00 2,484 343.99 344.95 335.50 33.78 66.22
2025-11-04 340.04 -2.85% 5.97% 55.19 365.38 32,573 350.00 355.00 335.00 25.20 74.80
2025-11-03 350.00 -0.88% 12.86% 59.13 314.70 44,310 350.00 358.68 317.80 78.77 21.23
2025-10-31 353.11 1.86% 2.59% 62.50 385.30 17,898 350.00 355.98 347.00 68.04 31.96
2025-10-30 346.65 -1.27% 3.97% 58.78 320.92 30,916 351.10 358.68 345.00 12.06 87.94
2025-10-29 351.10 0.89% 10.20% 58.75 372.38 162,774 354.00 364.00 330.30 61.72 38.28
2025-10-28 347.99 9.72% 10.05% 57.47 329.82 203,266 325.00 348.88 317.01 97.21 2.79
2025-10-27 317.16 -0.26% 4.50% 48.01 366.16 20,616 311.00 325.00 311.00 44.00 56.00
2025-10-24 317.99 -0.77% 3.45% 47.99 268.16 552 316.11 326.99 316.10 17.39 82.61
2025-10-23 320.47 -2.62% 4.37% 47.82 367.82 7,008 334.00 334.00 320.00 3.35 96.65
2025-10-22 329.09 0.89% 2.44% 49.44 273.12 36,775 329.00 336.00 328.00 13.63 86.37
2025-10-21 326.19 3.01% 4.72% 50.43 385.06 43,450 323.97 330.90 316.00 68.39 31.61
2025-10-17 316.65 -1.00% 3.21% 45.59 267.32 4,589 322.00 322.00 312.00 46.50 53.50
2025-10-16 319.84 2.42% 3.50% 44.64 365.98 15,411 311.12 322.00 311.12 80.14 19.86
2025-10-15 312.27 -2.42% 5.48% 38.68 273.70 21,607 326.99 326.99 310.00 13.36 86.64
2025-10-14 320.00 2.88% 4.15% 46.13 350.84 7,489 315.99 324.00 311.10 68.99 31.01
2025-10-13 311.05 -4.59% 10.13% 46.01 289.16 29,498 326.00 337.00 306.00 16.29 83.71
2025-10-10 326.03 -4.59% 15.24% 59.45 332.94 25,151 354.40 354.40 307.54 39.46 60.54
2025-10-09 341.71 9.52% 12.51% 65.74 319.12 144,896 318.79 343.15 305.00 96.23 3.77
2025-10-08 312.02 -0.96% 4.91% 56.27 364.30 64,470 315.00 320.00 305.01 46.76 53.24
2025-10-07 315.05 -0.32% 2.59% 54.98 259.74 18,764 320.00 322.12 314.00 12.93 87.07
2025-10-06 316.05 -1.67% 5.08% 56.05 370.36 7,671 331.00 331.00 315.00 6.56 93.44
2025-10-03 321.42 0.92% 6.95% 59.71 261.74 42,920 326.00 337.00 315.11 28.83 71.17
2025-10-02 318.50 3.34% 6.80% 60.66 381.10 19,145 305.25 326.00 305.25 63.85 36.15
2025-10-01 308.20 -2.17% 5.64% 63.70 255.90 27,613 322.20 322.20 305.00 18.60 81.40
2025-09-30 315.03 -1.43% 5.86% 68.22 360.50 21,405 320.00 325.00 307.00 44.61 55.39
2025-09-29 319.59 -0.53% 3.75% 71.80 269.56 14,010 322.08 327.00 315.17 37.36 62.64
2025-09-26 321.28 -0.57% 2.49% 71.12 369.62 4,774 328.00 328.00 320.02 15.79 84.21
2025-09-25 323.12 -0.27% 2.96% 67.48 272.94 9,914 329.00 330.00 320.52 27.43 72.57
2025-09-24 324.00 -0.93% 1.96% 59.11 373.30 2,227 325.50 330.34 324.00 0.00 100.00
2025-09-23 327.03 -1.12% 4.31% 60.54 274.70 25,261 330.02 339.00 325.00 14.50 85.50
2025-09-22 330.72 1.79% 5.87% 61.50 379.36 22,314 324.92 344.00 324.92 30.40 69.60
2025-09-19 324.90 -1.32% 3.09% 58.72 282.08 25,062 330.00 333.00 323.01 18.92 81.08
2025-09-18 329.26 -1.86% 5.11% 57.06 367.72 21,002 335.51 337.40 321.00 50.37 49.63
2025-09-17 335.51 -3.04% 7.51% 61.40 290.80 87,441 353.00 353.00 328.33 29.10 70.90
2025-09-16 346.03 4.22% 11.31% 65.04 380.22 182,722 335.00 364.00 327.00 51.43 48.57
2025-09-15 332.02 2.66% 7.12% 63.26 311.84 214,467 329.00 337.99 315.52 73.43 26.57
2025-09-12 323.41 10.00% 9.26% 60.79 352.20 240,173 296.00 323.41 296.00 100.00 0.00
2025-09-11 294.01 0.35% 3.10% 50.75 294.62 50,488 290.00 299.00 290.00 44.56 55.44
2025-09-10 292.97 -1.01% 1.72% 50.93 293.40 20,847 294.00 294.99 290.00 59.52 40.48
2025-09-09 295.96 -2.00% 2.94% 60.48 292.54 37,280 302.00 303.68 295.00 11.06 88.94
2025-09-08 302.00 0.64% 2.96% 61.08 299.38 192,500 299.50 305.90 297.12 55.58 44.42
2025-09-05 300.07 1.36% 5.16% 59.34 304.62 169,915 299.98 313.49 298.12 12.69 87.31
2025-09-04 296.04 2.10% 3.38% 59.60 295.52 158,940 297.38 301.35 291.50 46.09 53.91
2025-09-03 289.96 8.02% 10.28% 58.01 296.56 287,605 272.88 295.27 267.75 80.70 19.30
2025-09-02 268.44 2.28% 2.46% 52.28 283.36 26,848 270.00 270.00 263.52 75.93 24.07
2025-09-01 262.46 2.62% 3.10% 48.53 253.52 121,340 260.00 264.45 256.50 74.97 25.03
2025-08-29 255.75 -1.20% 2.37% 44.00 271.40 19,445 261.00 261.00 254.95 13.22 86.78
2025-08-28 258.85 -3.65% 2.85% 42.44 240.10 38,102 261.86 262.90 255.62 44.37 55.63
2025-08-27 268.66 -7.87% 12.04% 47.75 277.60 169,126 294.00 295.00 263.29 16.93 83.07
2025-08-26 291.60 0.62% 1.22% 61.25 259.72 9,965 289.48 293.00 289.48 60.23 39.77
2025-08-25 289.80 -0.32% 1.75% 61.40 323.48 11,897 290.00 290.00 285.00 96.00 4.00
2025-08-22 290.74 -1.40% 3.10% 61.14 256.12 11,753 292.00 296.94 288.00 30.65 69.35
2025-08-21 294.87 -3.08% 5.17% 62.40 325.36 64,497 305.10 308.14 293.00 12.35 87.65
2025-08-20 304.23 3.40% 7.39% 65.45 264.38 198,270 292.02 312.50 291.00 61.53 38.47
2025-08-19 294.24 -0.14% 3.41% 58.99 344.08 8,368 290.00 299.90 290.00 42.83 57.17
2025-08-18 294.66 1.99% 4.19% 56.47 244.40 43,982 294.00 301.00 288.90 47.60 52.40
2025-08-15 288.90 -0.37% 3.10% 52.31 344.92 17,822 290.50 296.00 287.11 20.13 79.87
2025-08-13 289.96 -0.73% 4.88% 50.78 232.88 19,687 294.50 301.00 287.00 21.14 78.86
2025-08-12 292.09 0.52% 4.47% 49.68 347.04 59,325 304.00 304.00 291.00 8.38 91.62
2025-08-11 290.58 10.00% 8.64% 48.72 237.14 93,330 269.40 290.58 267.48 100.00 0.00
2025-08-08 264.16 -1.70% 4.38% 29.77 344.02 9,025 270.90 273.99 262.50 14.45 85.55
2025-08-07 268.72 -1.13% 4.14% 30.37 184.30 9,271 276.99 277.00 266.00 24.72 75.28
2025-08-06 271.79 1.87% 4.00% 30.52 353.14 10,625 268.60 273.00 262.50 88.48 11.52
2025-08-05 266.79 0.11% 3.61% 24.89 190.44 8,971 263.00 269.50 260.10 71.17 28.83
2025-08-04 266.49 1.50% 2.85% 32.45 343.14 7,110 263.00 270.50 263.00 46.54 53.46
2025-08-01 262.55 -1.36% 3.05% 27.43 189.84 5,365 265.00 270.00 262.00 6.88 93.12
2025-07-31 266.18 -1.66% 4.10% 27.67 335.26 4,353 275.89 275.89 265.03 10.59 89.41
2025-07-30 270.68 -2.75% 2.23% 22.29 197.10 8,398 276.00 276.01 270.00 11.31 88.69
2025-07-29 278.33 1.50% 4.27% 43.08 344.26 27,569 284.00 286.75 275.00 28.34 71.66
2025-07-28 274.21 2.49% 3.75% 41.77 212.40 17,838 271.71 280.00 269.89 42.73 57.27
2025-07-25 267.54 0.83% 2.82% 36.55 336.02 4,571 268.00 269.90 262.51 68.06 31.94
2025-07-24 265.33 -0.52% 2.72% 34.03 199.06 8,339 264.22 271.40 264.22 15.46 84.54
2025-07-23 266.71 -0.73% 3.72% 34.73 331.60 8,434 268.67 272.00 262.25 45.74 54.26
2025-07-22 268.67 -1.63% 1.86% 38.69 201.82 8,257 273.11 273.11 268.13 10.84 89.16
2025-07-21 273.11 -1.48% 3.37% 33.65 335.52 23,454 277.55 277.55 268.50 50.94 49.06
2025-07-18 277.20 -1.65% 3.63% 33.85 210.70 20,910 282.20 284.99 275.00 22.02 77.98
2025-07-17 281.85 -0.92% 3.19% 33.08 343.70 13,366 289.90 289.95 281.00 9.49 90.51
2025-07-16 284.46 -1.37% 5.94% 33.12 220.00 19,672 293.99 293.99 277.50 42.21 57.79
2025-07-15 288.41 -1.48% 3.83% 30.00 348.92 22,714 298.00 298.00 287.00 12.82 87.18
2025-07-14 292.74 -0.13% 3.06% 27.22 227.90 19,069 300.00 300.00 291.10 18.43 81.57
2025-07-11 293.13 -0.42% 2.76% 22.96 357.58 31,381 296.00 297.99 290.00 39.17 60.83
2025-07-10 294.38 -1.04% 6.98% 18.97 228.68 84,900 295.00 309.18 289.01 26.62 73.38
2025-07-09 297.47 -0.91% 2.68% 31.09 360.08 14,289 302.90 303.00 295.10 30.00 70.00
2025-07-08 300.19 -0.46% 3.73% 39.55 234.86 45,872 305.00 306.00 295.00 47.18 52.82
2025-07-07 301.58 2.75% 6.63% 39.79 365.52 150,299 295.00 313.00 293.55 41.29 58.71
2025-07-04 293.52 -1.24% 3.43% 36.04 237.64 21,155 295.36 299.94 290.00 35.41 64.59
2025-07-03 297.20 -0.99% 3.40% 33.60 349.40 139,487 300.16 304.00 294.00 32.00 68.00
2025-07-02 300.16 -7.08% 13.76% 40.49 245.00 412,318 325.02 339.00 298.00 5.27 94.73
2025-07-01 323.03 9.76% 11.54% 43.32 355.32 193,538 294.31 323.74 290.25 97.88 2.12
2025-06-30 294.31 0.52% 2.73% 44.10 290.74 12,883 294.00 301.00 293.00 16.38 83.62
2025-06-27 292.79 -1.53% 3.02% 48.33 297.88 20,537 297.35 299.98 291.20 18.11 81.89
2025-06-26 297.35 -1.30% 4.80% 52.40 287.70 25,668 304.98 304.98 291.00 45.42 54.58
2025-06-25 301.28 0.16% 5.08% 50.06 307.00 90,600 300.80 310.00 295.00 41.87 58.13
2025-06-24 300.80 2.02% 6.66% 46.36 295.56 80,851 309.98 319.99 300.00 4.00 96.00
2025-06-23 294.83 -6.87% 10.84% 48.92 306.04 56,962 310.00 315.83 284.93 32.04 67.96
2025-06-20 316.59 -1.04% 2.86% 54.01 283.62 17,703 318.50 324.00 315.00 17.67 82.33
2025-06-19 319.92 -2.35% 6.03% 56.63 349.56 56,839 330.00 334.00 315.00 25.89 74.11
2025-06-18 327.63 -0.74% 8.18% 59.36 290.28 256,312 332.99 344.00 318.00 37.04 62.96
2025-06-17 330.08 -5.18% 7.07% 61.18 364.98 85,471 347.97 347.98 325.00 22.11 77.89
2025-06-16 348.10 -5.31% 13.06% 64.56 295.18 201,427 370.00 379.99 336.10 27.34 72.66
2025-06-13 367.62 -7.77% 7.01% 66.52 401.02 119,901 381.05 388.99 363.51 16.13 83.87
2025-06-12 398.57 -9.56% 20.73% 71.03 334.22 406,211 460.00 478.89 396.65 2.33 97.67
2025-06-11 440.72 10.00% 15.37% 77.51 462.92 307,266 408.99 440.72 382.00 100.00 0.00
2025-06-10 400.65 10.00% 12.69% 72.59 418.52 256,540 373.97 400.65 355.53 100.00 0.00
2025-06-05 364.23 0.07% 4.72% 71.42 382.78 32,490 363.00 377.00 360.00 24.88 75.12
2025-06-04 363.96 -4.59% 9.84% 71.83 345.68 45,574 389.99 389.99 355.05 25.50 74.50
2025-06-03 381.45 -6.50% 9.81% 75.86 382.24 201,877 390.25 413.97 377.00 12.04 87.96
2025-06-02 407.97 10.00% 19.99% 80.96 380.66 515,554 376.98 407.97 340.00 100.00 0.00
2025-05-30 370.88 0.30% 19.57% 79.12 435.28 575,341 380.00 406.76 340.18 46.11 53.89
2025-05-29 369.78 10.00% 12.05% 78.92 306.48 472,889 350.00 369.78 330.00 100.00 0.00
2025-05-27 336.16 10.00% 10.39% 75.43 433.08 728,867 312.00 336.16 304.51 100.00 0.00
2025-05-26 305.60 10.00% 12.35% 73.35 239.24 486,969 281.81 305.60 272.00 100.00 0.00
2025-05-23 277.82 -7.63% 8.49% 69.05 371.96 336,559 276.00 294.00 271.00 29.65 70.35
2025-05-22 300.77 -10.00% 12.71% 74.68 183.68 100,981 339.00 339.00 300.77 0.00 100.00
2025-05-21 334.19 9.48% 8.31% 84.32 417.86 494,829 310.00 335.76 310.00 93.91 6.09
2025-05-20 305.24 10.00% 10.19% 78.28 250.52 548,155 287.86 305.24 277.00 100.00 0.00
2025-05-19 277.49 10.00% 15.57% 75.11 359.96 466,804 265.00 277.49 240.10 100.00 0.00