CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 351.56 1.28% 1.70% 66.63 233.74 20,272 350.00 355.00 349.05 42.19 57.81
2026-04-09 347.11 0.97% 6.03% 50.84 469.38 22,888 343.78 350.97 331.00 80.67 19.33
2026-04-08 343.78 7.21% 5.46% 47.99 224.84 23,123 327.01 344.85 327.01 94.00 6.00
2026-04-07 320.66 0.21% 2.19% 39.91 462.72 7,767 315.00 321.90 315.00 82.03 17.97
2026-04-06 320.00 3.11% 3.66% 39.24 178.60 28,536 314.90 320.30 309.00 97.34 2.66
2026-04-03 310.36 0.12% 4.91% 35.86 461.40 6,044 311.00 320.00 305.01 35.69 64.31
2026-04-02 309.99 -1.54% 7.64% 26.00 159.32 9,307 310.00 310.00 288.00 99.96 0.04
2026-04-01 314.84 2.58% 6.21% 26.87 460.66 7,542 308.05 325.00 306.00 46.53 53.47
2026-03-31 306.91 -1.20% 5.60% 24.20 169.02 32,164 311.00 316.80 300.00 41.13 58.87
2026-03-30 310.64 -1.93% 3.18% 23.39 444.80 3,238 316.75 319.85 310.00 6.49 93.51
2026-03-27 316.75 -1.35% 2.54% 23.39 176.48 8,949 321.07 321.07 313.12 45.66 54.34
2026-03-26 321.07 -0.01% 1.55% 22.80 457.02 4,670 324.99 325.99 321.00 1.41 98.59
2026-03-25 321.09 -0.83% 1.24% 22.38 185.12 12,769 324.99 324.99 321.00 2.26 97.74
2026-03-24 323.78 1.13% 2.81% 21.41 457.06 5,931 320.00 328.98 320.00 42.10 57.90
2026-03-19 320.16 -0.27% 3.14% 21.40 190.50 3,153 321.00 324.99 315.10 51.16 48.84
2026-03-18 321.04 -0.22% 2.80% 20.31 449.82 15,195 328.95 328.95 320.00 11.62 88.38
2026-03-17 321.74 1.19% 3.47% 19.70 192.26 14,462 327.50 328.00 317.01 43.04 56.96
2026-03-16 317.95 -0.47% 4.40% 17.51 451.22 7,190 329.90 329.90 316.00 14.03 85.97
2026-03-13 319.44 -0.45% 2.85% 17.21 184.68 6,826 323.97 323.97 315.00 49.50 50.50
2026-03-12 320.90 -1.32% 3.32% 15.29 454.20 7,917 320.01 326.50 316.00 46.67 53.33
2026-03-11 325.18 -0.96% 7.94% 29.32 187.60 16,151 331.99 340.00 315.00 40.72 59.28
2026-03-10 328.32 3.24% 6.60% 29.87 462.76 9,653 318.01 339.00 318.01 49.11 50.89
2026-03-09 318.01 -7.83% 9.49% 25.47 193.88 29,004 340.00 340.00 310.53 25.38 74.62
2026-03-06 345.03 -1.07% 1.70% 28.91 442.14 53,276 347.00 349.85 344.00 17.61 82.39
2026-03-05 348.76 1.89% 2.31% 29.29 247.92 9,199 349.88 354.00 346.00 34.50 65.50
2026-03-04 342.29 -0.24% 2.62% 28.69 449.60 4,420 347.99 349.99 341.05 13.87 86.13
2026-03-03 343.11 1.18% 13.03% 29.19 234.98 14,616 330.00 373.00 330.00 30.49 69.51
2026-03-02 339.12 -9.96% 10.62% 26.16 451.24 14,082 360.00 375.00 338.99 0.36 99.64
2026-02-27 376.65 -0.09% 2.69% 35.21 227.00 5,141 375.00 379.95 370.00 66.84 33.16
2026-02-26 376.99 0.85% 12.65% 35.51 526.30 72,077 377.95 411.18 365.00 25.96 74.04
2026-02-25 373.80 -2.16% 5.41% 32.83 227.68 34,203 390.00 390.00 370.00 19.00 81.00
2026-02-24 382.04 -1.57% 10.34% 34.57 519.92 22,277 395.00 395.00 358.00 64.97 35.03
2026-02-23 388.13 -1.97% 3.88% 34.21 244.16 8,484 385.07 399.95 385.00 20.93 79.07
2026-02-20 395.91 -0.66% 3.87% 35.07 532.10 16,005 395.06 399.99 385.07 72.65 27.35
2026-02-19 398.53 -2.21% 3.53% 37.76 259.72 7,400 406.99 408.93 395.00 25.34 74.66
2026-02-18 407.53 0.89% 1.98% 45.00 537.34 20,886 410.00 410.00 402.05 68.93 31.07
2026-02-17 403.94 -2.12% 3.97% 47.33 277.72 17,553 412.00 416.99 401.05 18.13 81.87
2026-02-16 412.70 -1.31% 2.43% 48.54 530.16 11,533 422.00 422.00 412.00 7.00 93.00
2026-02-13 418.17 -0.48% 2.47% 47.54 295.24 16,458 425.50 425.50 415.26 28.42 71.58
2026-02-12 420.20 -1.00% 2.40% 44.43 541.10 24,393 421.00 427.00 417.01 31.93 68.07
2026-02-11 424.45 -4.82% 4.95% 48.13 299.30 147,146 442.90 442.90 422.00 11.72 88.28
2026-02-10 445.96 8.25% 9.68% 61.86 549.60 211,224 414.99 449.75 410.06 90.45 9.55
2026-02-09 411.99 0.08% 1.46% 51.61 342.32 3,153 414.00 416.00 410.00 33.17 66.83
2026-02-06 411.67 -1.35% 2.44% 52.05 481.66 23,286 417.00 420.00 410.00 16.70 83.30
2026-02-04 417.29 -0.69% 2.03% 54.70 341.68 8,396 424.44 424.44 416.00 15.28 84.72
2026-02-03 420.21 -0.33% 1.91% 55.71 492.90 42,547 425.00 427.00 419.01 15.02 84.98
2026-02-02 421.62 1.20% 4.13% 57.76 347.52 34,011 416.63 427.00 410.06 68.24 31.76
2026-01-30 416.63 0.22% 3.68% 56.37 495.72 6,089 415.00 419.89 405.00 78.11 21.89
2026-01-29 415.73 -2.12% 6.01% 55.38 337.54 73,043 428.84 432.00 407.50 33.59 66.41
2026-01-28 424.73 1.11% 3.79% 59.93 493.92 104,532 424.00 433.00 417.17 47.76 52.24
2026-01-27 420.05 0.12% 1.65% 57.26 355.54 17,950 420.01 424.90 418.00 29.71 70.29
2026-01-26 419.54 -1.29% 2.61% 57.35 484.56 26,334 425.02 428.90 418.01 14.05 85.95
2026-01-23 425.02 -0.17% 1.41% 57.96 354.52 58,181 427.00 429.98 424.00 17.06 82.94
2026-01-22 425.76 -1.74% 3.75% 59.36 495.52 101,930 434.89 439.90 424.00 11.07 88.93
2026-01-21 433.31 -0.98% 3.49% 59.24 356.00 84,818 439.89 445.00 430.00 22.07 77.93
2026-01-20 437.61 1.03% 3.50% 59.75 510.62 121,999 435.00 443.00 428.00 64.07 35.93
2026-01-19 433.16 2.67% 4.76% 59.86 364.60 146,216 422.12 440.00 420.00 65.80 34.20
2026-01-16 421.89 2.41% 3.46% 55.19 501.72 53,153 414.00 426.25 412.00 69.40 30.60
2026-01-15 411.96 -1.20% 2.19% 51.68 342.06 10,375 415.01 420.00 411.01 10.56 89.44
2026-01-14 416.97 -2.01% 3.31% 54.57 481.86 22,767 426.10 429.80 416.02 6.90 93.10
2026-01-13 425.53 -2.85% 4.74% 61.06 352.08 46,584 435.00 439.90 420.00 27.79 72.21
2026-01-12 438.01 1.73% 6.37% 70.86 498.98 141,371 429.00 451.00 424.00 51.89 48.11
2026-01-09 430.56 5.86% 9.42% 65.45 377.04 245,533 407.00 439.98 402.11 75.13 24.87
2026-01-08 406.72 -0.25% 0.99% 45.05 484.08 13,106 407.50 409.00 405.00 43.00 57.00
2026-01-07 407.72 0.38% 1.21% 44.62 329.36 20,280 407.00 409.90 405.00 55.51 44.49
2026-01-06 406.18 0.25% 1.71% 50.08 486.08 7,924 408.98 408.99 402.10 59.21 40.79
2026-01-05 405.17 -0.14% 2.99% 44.50 326.28 39,269 403.30 413.00 401.00 34.75 65.25
2026-01-02 405.75 1.05% 2.24% 46.68 484.06 30,364 405.00 409.99 401.00 52.84 47.16
2026-01-01 401.53 0.22% 1.26% 39.18 327.44 44,040 401.15 403.00 398.00 70.60 29.40
2025-12-31 400.66 -0.38% 2.76% 48.92 475.62 34,504 404.90 405.90 395.00 51.93 48.07
2025-12-30 402.18 0.21% 0.91% 46.95 325.70 3,819 401.50 404.99 401.34 23.02 76.98
2025-12-29 401.34 -0.49% 1.96% 49.29 478.66 9,417 403.90 407.86 400.00 17.04 82.96
2025-12-26 403.33 0.18% 2.41% 50.21 324.02 5,401 402.59 409.95 400.30 31.40 68.60
2025-12-24 402.59 -1.04% 2.24% 50.86 482.64 15,477 406.10 408.95 400.00 28.94 71.06
2025-12-23 406.84 0.71% 1.48% 58.01 322.54 22,042 404.01 410.00 404.01 47.25 52.75
2025-12-22 403.99 -1.89% 2.73% 55.51 491.14 77,156 414.00 414.00 403.00 9.00 91.00
2025-12-19 411.79 -0.80% 1.70% 61.59 316.84 13,514 411.03 414.95 408.03 54.34 45.66
2025-12-18 415.09 1.16% 1.71% 63.52 506.74 23,038 411.99 416.00 409.00 87.00 13.00
2025-12-17 410.31 -0.16% 1.90% 58.68 323.44 30,698 411.99 414.99 407.26 39.46 60.54
2025-12-16 410.97 0.56% 4.42% 56.71 497.18 118,307 408.98 425.00 407.00 22.06 77.94
2025-12-15 408.69 0.05% 1.96% 49.08 324.76 36,336 413.98 413.98 406.01 33.63 66.37
2025-12-12 408.49 0.50% 2.71% 50.48 492.62 82,731 410.10 417.00 406.00 22.64 77.36
2025-12-11 406.45 -0.14% 0.96% 49.69 324.36 7,957 409.88 409.88 406.00 11.60 88.40
2025-12-10 407.01 -0.54% 0.84% 42.99 488.54 6,850 407.00 409.99 406.56 13.12 86.88
2025-12-09 409.22 -0.53% 3.24% 45.93 325.48 28,241 410.01 412.95 400.00 71.20 28.80
2025-12-08 411.42 -0.35% 1.22% 48.69 492.96 9,095 414.99 414.99 410.00 28.46 71.54
2025-12-05 412.87 1.67% 4.44% 46.70 329.88 48,580 407.99 423.00 405.00 43.72 56.28
2025-12-04 406.10 -1.31% 3.23% 46.87 495.86 13,428 410.52 413.95 401.00 39.38 60.62
2025-12-03 411.50 0.45% 1.94% 55.15 316.34 12,155 410.00 417.97 410.00 18.82 81.18
2025-12-02 409.65 -1.13% 2.41% 62.36 506.66 14,385 415.01 419.00 409.15 5.07 94.93
2025-12-01 414.35 3.02% 3.71% 66.36 312.64 36,204 404.00 419.00 404.00 69.00 31.00
2025-11-28 402.19 -1.10% 1.87% 59.66 516.06 9,068 402.50 408.00 400.50 22.53 77.47
2025-11-27 406.66 1.05% 2.06% 57.70 288.32 27,836 402.50 408.25 400.00 80.73 19.27
2025-11-26 402.43 -0.14% 1.50% 52.38 525.00 9,190 404.90 407.00 401.00 23.83 76.17
2025-11-25 403.01 0.43% 1.84% 47.09 279.86 57,326 404.49 408.90 401.50 20.41 79.59
2025-11-24 401.27 1.81% 3.03% 41.40 526.16 70,881 393.02 404.94 393.02 69.21 30.79
2025-11-21 394.12 -0.33% 1.12% 34.64 276.38 5,325 395.42 397.89 393.50 14.12 85.88
2025-11-20 395.42 -0.03% 1.78% 33.97 511.86 17,533 398.99 398.99 392.00 48.92 51.08
2025-11-19 395.53 -0.29% 1.49% 28.43 278.98 3,953 393.00 398.85 393.00 43.26 56.74
2025-11-18 396.70 -0.56% 2.54% 42.62 512.08 24,571 400.00 404.00 394.01 26.93 73.07
2025-11-17 398.94 -0.73% 2.53% 51.75 281.32 17,569 405.00 405.00 395.00 39.40 60.60
2025-11-14 401.88 -1.99% 2.76% 51.23 516.56 30,415 411.06 411.06 400.00 17.00 83.00
2025-11-13 410.05 0.56% 1.29% 52.72 287.20 41,524 407.76 413.00 407.76 43.70 56.30
2025-11-12 407.76 0.21% 2.16% 52.26 532.90 36,818 410.00 414.00 405.26 28.60 71.40
2025-11-11 406.91 -2.91% 3.47% 52.37 282.62 11,809 419.06 419.06 405.00 13.58 86.42
2025-11-10 419.09 0.67% 2.41% 54.81 531.20 11,518 417.50 425.00 415.00 40.90 59.10
2025-11-07 416.29 0.63% 2.91% 53.38 306.98 72,994 417.00 423.99 412.02 35.67 64.33
2025-11-06 413.70 -1.23% 2.44% 52.31 525.60 35,387 410.01 420.00 410.00 37.00 63.00
2025-11-05 418.86 1.71% 11.09% 55.86 301.80 193,527 414.99 449.90 405.00 30.87 69.13
2025-11-04 411.80 2.53% 4.74% 55.73 535.92 123,532 404.90 420.00 401.00 56.84 43.16
2025-11-03 401.63 5.31% 9.69% 53.11 287.68 60,327 385.00 419.00 382.00 53.05 46.95
2025-10-31 381.39 1.14% 2.10% 48.74 515.58 24,329 377.08 385.00 377.08 54.42 45.58
2025-10-30 377.08 -1.20% 4.00% 47.21 247.20 23,262 382.00 390.00 375.00 13.87 86.13
2025-10-29 381.65 -2.07% 3.42% 47.45 506.96 13,311 390.00 392.98 380.00 12.71 87.29
2025-10-28 389.73 -1.84% 1.68% 48.41 256.34 91,551 393.99 394.50 388.00 26.62 73.38
2025-10-27 397.05 -3.24% 3.93% 49.74 523.12 35,863 405.00 410.00 394.50 16.45 83.55
2025-10-24 410.33 -3.48% 4.29% 53.00 270.98 35,946 424.20 425.50 408.00 13.31 86.69
2025-10-23 425.13 -3.10% 5.45% 57.35 549.68 37,533 439.00 445.00 422.01 13.57 86.43
2025-10-22 438.73 -0.94% 5.57% 62.01 300.58 132,964 445.00 455.00 431.00 32.21 67.79
2025-10-21 442.89 -6.15% 13.73% 63.41 576.88 356,522 484.99 497.00 437.01 9.80 90.20
2025-10-20 471.90 10.00% 10.00% 77.22 308.90 421,612 459.00 471.90 429.00 100.00 0.00
2025-10-17 429.00 10.00% 0.00% 65.66 634.90 532,686 429.00 429.00 429.00 0.00 100.00
2025-10-16 390.00 -1.40% 2.80% 36.48 223.10 53,502 393.00 400.00 389.11 8.17 91.83
2025-10-15 395.55 -0.22% 2.79% 48.06 556.90 40,852 398.99 403.00 392.07 31.84 68.16
2025-10-14 396.42 -0.02% 3.18% 51.31 234.20 31,075 400.21 404.50 392.03 35.21 64.79
2025-10-13 396.51 0.36% 11.60% 52.68 558.64 79,762 396.00 433.00 388.00 18.91 81.09
2025-10-10 395.10 -0.27% 2.01% 51.11 234.38 7,756 395.12 399.00 391.12 50.50 49.50
2025-10-09 396.18 -0.99% 2.25% 53.69 555.82 8,462 400.05 403.90 395.00 13.26 86.74
2025-10-08 400.14 -0.63% 2.50% 55.12 236.54 39,437 404.96 410.00 400.00 1.40 98.60
2025-10-07 402.67 3.26% 3.85% 54.66 563.74 58,806 390.50 405.00 390.00 84.47 15.53
2025-10-06 389.94 1.66% 3.10% 40.15 241.60 27,987 384.00 394.99 383.11 57.49 42.51
2025-10-03 383.59 -0.82% 3.90% 31.29 538.28 24,049 386.50 386.50 372.00 79.93 20.07
2025-10-02 386.77 -0.04% 1.30% 33.58 228.90 9,764 389.95 390.00 385.00 35.40 64.60
2025-10-01 386.92 -0.59% 1.82% 32.88 544.64 9,702 388.00 390.99 384.00 41.77 58.23
2025-09-30 389.20 -0.88% 4.72% 33.60 229.20 29,478 390.00 399.00 381.03 45.46 54.54
2025-09-29 392.67 -0.96% 2.18% 36.09 549.20 30,229 395.05 397.99 389.50 37.34 62.66
2025-09-26 396.46 -0.41% 1.26% 40.80 236.14 11,607 399.02 399.97 395.00 29.38 70.62
2025-09-25 398.10 -0.16% 0.63% 41.24 556.78 8,663 399.97 400.00 397.50 24.00 76.00
2025-09-24 398.73 -0.04% 1.14% 36.64 239.42 12,881 396.00 399.50 395.01 82.85 17.15
2025-09-23 398.87 -0.05% 2.56% 26.93 558.04 19,851 399.06 400.00 390.00 88.70 11.30
2025-09-22 399.06 -0.13% 0.51% 28.65 239.70 4,564 401.02 401.02 399.00 2.98 97.02
2025-09-19 399.58 -0.04% 1.78% 28.77 558.42 10,330 400.00 403.15 396.11 49.29 50.71
2025-09-18 399.72 -0.22% 1.54% 29.33 240.74 5,136 400.20 402.10 396.00 60.98 39.02
2025-09-17 400.62 -1.13% 1.47% 30.59 558.70 15,669 406.00 406.00 400.11 8.66 91.34
2025-09-16 405.19 1.86% 3.29% 39.95 242.54 26,782 397.99 408.00 395.01 78.37 21.63
2025-09-15 397.80 0.75% 1.75% 28.29 567.84 9,246 395.00 401.90 395.00 40.58 59.42
2025-09-12 394.84 0.42% 2.35% 23.54 227.76 20,799 393.00 402.22 393.00 19.96 80.04
2025-09-11 393.20 -0.14% 1.35% 35.33 561.92 20,833 394.99 395.25 390.00 60.95 39.05
2025-09-10 393.75 0.54% 1.25% 35.32 224.48 9,593 390.00 394.88 390.00 76.85 23.15
2025-09-09 391.62 -0.60% 1.53% 29.95 563.02 13,269 396.99 396.99 391.00 10.35 89.65
2025-09-08 393.97 -0.77% 1.30% 31.05 220.22 18,448 398.00 398.00 392.90 20.98 79.02
2025-09-05 397.01 -0.74% 1.15% 34.89 567.72 13,465 401.00 401.00 396.46 12.11 87.89
2025-09-04 399.98 -0.12% 1.00% 34.58 226.30 20,373 400.54 401.98 398.01 49.62 50.38
2025-09-03 400.47 -0.03% 0.25% 35.20 573.66 11,920 400.13 401.00 400.00 47.00 53.00
2025-09-02 400.58 -0.26% 1.05% 34.65 227.28 19,303 403.00 404.20 400.00 13.81 86.19
2025-09-01 401.63 -0.34% 1.38% 35.23 573.88 11,447 403.00 404.50 399.00 47.82 52.18
2025-08-29 402.98 -0.14% 0.94% 38.16 229.38 10,168 403.89 404.90 401.14 48.94 51.06
2025-08-28 403.55 0.12% 1.00% 34.49 576.58 8,483 401.99 404.01 400.00 88.53 11.47
2025-08-27 403.05 -0.31% 1.44% 33.89 230.52 9,137 406.85 406.85 401.07 34.26 65.74
2025-08-26 404.31 -1.24% 0.99% 35.41 575.58 24,159 404.00 407.00 403.00 32.75 67.25
2025-08-25 409.39 -3.43% 5.00% 36.06 233.04 59,946 400.00 420.00 400.00 46.95 53.05
2025-08-22 423.92 0.29% 1.42% 59.16 585.74 14,789 422.69 425.99 420.01 65.39 34.61
2025-08-21 422.69 -0.07% 1.75% 60.41 262.10 24,006 425.00 425.45 418.14 62.24 37.76
2025-08-20 422.98 0.09% 2.39% 61.82 583.28 46,258 423.54 428.00 418.00 49.80 50.20
2025-08-19 422.60 0.14% 0.70% 52.56 262.68 15,858 424.69 424.89 421.94 22.37 77.63
2025-08-18 421.99 1.33% 2.01% 54.43 582.52 25,914 419.11 424.84 416.45 66.03 33.97
2025-08-15 416.45 -1.04% 1.45% 49.84 261.46 8,512 421.01 421.01 415.00 24.13 75.87
2025-08-13 420.81 -0.25% 6.25% 48.57 571.44 23,380 423.99 425.00 400.00 83.24 16.76
2025-08-12 421.88 2.66% 3.39% 47.50 270.18 27,334 411.06 425.00 411.06 77.62 22.38
2025-08-11 410.93 -0.14% 1.19% 37.13 573.58 15,617 412.00 414.89 410.00 19.02 80.98
2025-08-08 411.49 -1.40% 2.07% 35.95 248.28 14,441 415.01 418.89 410.41 12.73 87.27
2025-08-07 417.34 -0.02% 2.07% 47.32 574.70 23,922 419.49 419.49 411.00 74.68 25.32
2025-08-06 417.41 0.49% 0.98% 53.71 259.98 6,443 419.49 419.49 415.42 48.89 51.11
2025-08-05 415.39 -0.84% 2.37% 51.15 574.84 9,186 418.91 419.75 410.05 55.05 44.95
2025-08-04 418.92 0.08% 1.57% 52.27 255.94 7,264 419.92 421.50 415.00 60.31 39.69
2025-08-01 418.60 -0.25% 1.17% 50.04 581.90 18,710 422.91 422.91 418.00 12.22 87.78
2025-07-31 419.67 -0.01% 1.17% 51.20 255.30 8,331 422.00 422.90 418.00 34.08 65.92
2025-07-30 419.70 0.50% 1.67% 48.81 584.04 6,664 417.01 422.00 415.07 66.81 33.19
2025-07-29 417.63 -1.69% 2.88% 54.27 255.36 24,909 425.00 429.00 417.01 5.17 94.83
2025-07-28 424.79 -0.06% 3.12% 57.81 579.90 27,793 430.00 430.00 417.00 59.92 40.08
2025-07-25 425.03 0.21% 1.06% 59.96 269.68 17,769 428.50 428.50 424.00 22.89 77.11
2025-07-24 424.12 -0.90% 2.46% 58.88 580.38 50,482 429.90 433.40 423.01 10.68 89.32
2025-07-23 427.97 4.05% 5.07% 64.75 267.86 77,682 414.00 434.99 414.00 66.56 33.44
2025-07-22 411.33 0.83% 1.66% 53.60 588.08 25,193 408.00 411.97 405.25 90.48 9.52
2025-07-21 407.93 0.53% 3.68% 50.91 234.58 56,099 406.71 417.00 402.20 38.72 61.28
2025-07-18 405.78 -2.98% 4.71% 49.32 581.28 73,496 420.00 421.98 403.00 14.65 85.35
2025-07-17 418.25 0.99% 3.55% 51.76 230.28 22,724 415.25 430.00 415.25 20.34 79.66
2025-07-16 414.17 -0.61% 2.82% 49.90 606.22 13,917 416.72 416.72 405.30 77.67 22.33
2025-07-15 416.72 -1.56% 3.12% 54.47 222.12 23,650 423.31 427.00 414.10 20.31 79.69
2025-07-14 423.32 -0.71% 2.60% 50.56 611.32 15,521 426.24 432.99 422.00 12.01 87.99
2025-07-11 426.36 -1.49% 3.51% 50.81 235.32 40,598 438.00 439.90 425.00 9.13 90.87
2025-07-10 432.83 -0.77% 2.32% 53.08 617.40 23,712 437.00 439.99 430.01 28.26 71.74
2025-07-09 436.18 3.25% 5.95% 52.38 248.26 164,968 423.00 445.00 420.01 64.71 35.29
2025-07-08 422.47 3.21% 10.36% 47.14 624.10 360,771 409.00 450.27 408.00 34.23 65.77
2025-07-07 409.34 -0.85% 2.35% 41.17 220.84 45,756 413.00 418.50 408.90 4.58 95.42
2025-07-04 412.85 -0.28% 2.20% 45.02 597.84 11,765 419.00 419.00 410.00 31.67 68.33
2025-07-03 414.02 -1.08% 2.67% 48.43 227.86 29,569 420.56 423.00 412.00 18.36 81.64
2025-07-02 418.52 0.37% 1.75% 48.90 600.18 15,300 416.66 423.95 416.66 25.52 74.48
2025-07-01 416.97 -1.31% 2.38% 47.63 236.86 8,245 424.90 425.00 415.11 18.81 81.19
2025-06-30 422.52 3.98% 6.37% 47.35 597.08 46,466 408.00 434.00 408.00 55.85 44.15
2025-06-27 406.33 0.32% 1.48% 44.13 247.96 18,843 405.05 409.97 404.00 39.03 60.97
2025-06-26 405.05 1.61% 3.80% 41.94 564.70 69,924 399.89 410.00 395.00 67.00 33.00
2025-06-25 398.64 -0.45% 1.76% 37.00 245.40 8,330 403.99 404.00 397.00 23.43 76.57
2025-06-24 400.44 3.93% 2.80% 31.37 551.88 27,963 399.97 404.00 393.01 67.61 32.39
2025-06-23 385.28 -3.92% 8.34% 21.61 249.00 32,143 400.00 400.98 370.10 49.16 50.84
2025-06-20 400.98 -1.06% 1.75% 42.51 521.56 7,183 406.99 407.00 400.01 13.88 86.12
2025-06-19 405.29 -0.60% 2.21% 53.96 280.40 6,921 409.90 413.95 405.00 3.24 96.76
2025-06-18 407.74 -1.36% 2.20% 54.60 530.18 8,488 415.01 415.01 406.07 18.69 81.31
2025-06-17 413.38 -0.26% 2.05% 52.53 285.30 6,128 419.95 419.95 411.50 22.24 77.76
2025-06-16 414.45 2.61% 2.97% 50.95 541.46 12,381 403.03 415.00 403.03 95.40 4.60
2025-06-13 403.91 -4.19% 5.50% 54.93 287.44 20,140 421.99 421.99 400.00 17.78 82.22
2025-06-12 421.58 -0.54% 3.29% 57.28 520.38 20,192 427.00 429.70 416.00 40.73 59.27
2025-06-11 423.88 0.02% 2.35% 52.91 322.78 44,494 423.00 430.00 420.11 38.12 61.88
2025-06-10 423.78 -1.24% 3.10% 50.34 524.98 14,742 431.90 432.00 419.00 36.77 63.23
2025-06-05 429.09 -0.28% 1.88% 50.85 322.58 11,632 433.00 433.00 425.00 51.13 48.87
2025-06-04 430.28 -0.24% 2.33% 51.80 535.60 31,863 435.00 440.00 430.00 2.80 97.20
2025-06-03 431.31 1.37% 1.76% 52.93 324.96 20,915 430.00 433.00 425.50 77.47 22.53
2025-06-02 425.48 1.74% 4.76% 49.42 537.66 43,433 420.00 439.99 420.00 27.41 72.59
2025-05-30 418.20 -0.76% 2.14% 46.49 313.30 7,973 420.00 423.89 415.02 35.85 64.15
2025-05-29 421.42 -0.43% 1.43% 45.24 523.10 12,454 424.99 425.00 419.00 40.33 59.67
2025-05-27 423.23 -1.47% 3.33% 40.69 319.74 20,164 428.00 435.00 421.00 15.93 84.07
2025-05-26 429.55 2.03% 6.89% 42.04 526.72 47,229 421.00 450.00 421.00 29.48 70.52
2025-05-23 421.00 -1.12% 2.04% 40.42 332.38 7,828 415.52 424.00 415.52 64.63 35.37
2025-05-22 425.77 -1.44% 2.37% 41.15 509.62 22,722 432.00 432.00 422.00 37.70 62.30
2025-05-21 431.99 -5.43% 8.47% 42.57 341.92 50,748 456.81 456.81 421.15 30.40 69.60
2025-05-20 456.81 -2.84% 9.45% 45.72 522.06 71,503 487.86 498.00 455.00 4.21 95.79
2025-05-19 470.18 10.00% 5.66% 47.90 391.56 47,637 450.00 470.18 445.00 100.00 0.00
2025-05-16 427.44 10.00% 10.70% 35.98 548.80 63,412 386.11 427.44 386.11 100.00 0.00
2025-05-15 388.58 0.01% 5.93% 23.17 306.08 75,626 385.00 393.00 371.01 79.90 20.10
2025-05-14 388.53 -3.45% 10.54% 22.68 471.08 31,919 386.00 409.00 370.00 47.51 52.49
2025-05-13 402.41 -1.90% 2.25% 24.24 305.98 12,528 409.00 409.00 400.00 26.78 73.22
2025-05-12 410.22 7.97% 8.24% 32.57 498.84 21,000 385.18 416.90 385.18 78.94 21.06
2025-05-09 379.93 -1.97% 12.19% 19.15 321.60 32,504 387.99 393.80 351.00 67.59 32.41
2025-05-08 387.58 -5.27% 14.05% 19.67 438.26 6,467 409.15 419.98 368.24 37.37 62.63
2025-05-07 409.15 -3.05% 10.49% 18.72 336.90 4,216 380.10 419.99 380.10 72.82 27.18
2025-05-06 422.00 -0.61% 2.14% 19.92 481.40 2,652 428.00 428.99 420.00 22.25 77.75
2025-05-05 424.60 0.92% 1.67% 19.57 362.60 4,087 420.75 425.00 418.02 94.27 5.73
2025-05-02 420.75 1.26% 2.18% 17.44 486.60 5,043 420.00 424.05 415.01 63.49 36.51
2025-04-30 415.50 -3.07% 4.11% 15.56 354.90 12,973 425.07 430.00 413.01 14.65 85.35
2025-04-29 428.67 -2.07% 3.45% 16.79 476.10 12,959 437.50 437.50 422.92 39.44 60.56
2025-04-28 437.75 -2.44% 2.51% 16.68 381.24 10,960 445.00 447.96 437.00 6.84 93.16
2025-04-25 448.70 -7.01% 8.00% 15.22 494.26 37,196 470.00 470.00 435.20 38.79 61.21
2025-04-24 482.51 0.59% 2.96% 20.33 403.14 16,064 475.01 484.96 471.00 82.45 17.55
2025-04-23 479.67 -0.01% 2.66% 20.48 561.88 22,255 482.49 482.49 470.00 77.42 22.58
2025-04-22 479.71 0.10% 1.25% 26.47 397.46 8,706 485.00 485.00 479.00 11.83 88.17
2025-04-21 479.23 0.60% 1.67% 30.56 561.96 25,951 479.90 484.75 476.81 30.48 69.52
2025-04-18 476.39 -0.88% 2.11% 31.19 396.50 19,957 484.81 485.00 475.00 13.90 86.10
2025-04-17 480.62 -0.15% 1.41% 32.64 556.28 8,504 484.90 485.75 479.00 24.00 76.00
2025-04-16 481.35 -2.42% 4.50% 32.59 404.96 27,536 497.50 497.50 476.08 24.60 75.40
2025-04-15 493.29 -0.18% 1.63% 35.76 557.74 7,743 498.99 498.99 491.00 28.66 71.34
2025-04-14 494.20 -0.82% 3.09% 35.54 428.84 11,135 500.00 500.00 485.00 61.33 38.67
2025-04-11 498.30 -0.19% 3.88% 34.59 559.56 4,721 488.01 504.96 486.10 64.69 35.31
2025-04-10 499.24 4.05% 4.97% 33.17 437.04 30,053 482.00 504.90 481.00 76.32 23.68