CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 279.93 2.53% 5.10% 79.79 50.30 138,881 273.07 287.00 273.07 49.25 50.75 5.00|17.04.2026
2026-04-09 273.02 -1.77% 2.47% 66.93 509.56 35,433 277.00 277.80 271.11 28.55 71.45
2026-04-08 277.93 3.50% 4.04% 91.87 36.48 108,250 282.58 283.00 272.00 53.91 46.09
2026-04-07 268.52 -0.04% 3.16% 80.36 519.38 9,427 270.00 274.50 266.10 28.81 71.19
2026-04-06 268.63 1.32% 3.38% 82.78 17.66 16,570 266.00 275.00 266.00 29.22 70.78
2026-04-03 265.13 -0.51% 5.36% 33.66 519.60 4,579 264.00 275.00 261.01 29.44 70.56
2026-04-02 266.49 1.41% 3.39% 44.79 10.66 8,369 258.25 267.00 258.25 94.17 5.83
2026-04-01 262.79 -0.11% 7.92% 16.05 522.32 1,941 271.00 271.00 251.11 58.73 41.27
2026-03-31 263.08 0.28% 3.37% 29.33 3.26 9,390 268.75 268.75 260.00 35.20 64.80
2026-03-30 262.35 -2.63% 5.65% 37.45 522.90 62,962 269.43 269.43 255.01 50.90 49.10
2026-03-27 269.43 0.58% 1.58% 50.69 1.80 540 266.01 269.99 265.80 86.67 13.33
2026-03-26 267.88 -1.67% 3.71% 58.83 537.06 25,881 276.90 276.90 267.00 8.89 91.11
2026-03-25 272.44 0.94% 6.85% 81.55 -1.30 84,636 265.05 277.80 260.00 69.89 30.11
2026-03-24 269.89 1.07% 1.49% 70.69 546.18 8,170 271.98 272.00 268.00 47.25 52.75
2026-03-19 267.02 -0.82% 5.27% 50.11 -6.40 125,732 269.00 269.00 255.53 85.30 14.70
2026-03-18 269.24 1.61% 2.15% 58.69 540.44 415,648 265.00 269.70 264.02 91.90 8.10
2026-03-17 264.97 0.05% 1.14% 31.94 -1.96 5,870 265.00 265.00 262.01 98.99 1.01
2026-03-16 264.85 -0.30% 0.89% 75.73 531.90 11,706 265.73 266.40 264.05 34.04 65.96
2026-03-13 265.64 -0.51% 0.75% 42.98 -2.20 204,178 265.01 266.99 265.01 31.82 68.18
2026-03-12 267.00 -0.35% 1.12% 39.62 533.48 3,436 269.00 269.00 266.01 33.12 66.88
2026-03-11 267.94 0.50% 1.79% 47.78 0.52 37,919 271.89 271.89 267.11 17.36 82.64
2026-03-10 266.61 3.22% 4.42% 49.28 535.36 22,154 269.78 271.50 260.01 57.44 42.56
2026-03-09 258.30 -3.90% 8.94% 45.80 -2.14 316,559 268.00 268.00 246.00 55.91 44.09
2026-03-06 268.79 -1.20% 2.61% 47.29 518.74 19,900 275.00 275.00 268.00 11.29 88.71
2026-03-05 272.05 1.09% 1.48% 54.15 18.84 41,293 271.00 274.00 270.00 51.25 48.75
2026-03-04 269.11 0.79% 3.19% 46.64 525.26 76,944 275.00 275.00 266.51 30.62 69.38
2026-03-03 267.00 2.52% 6.98% 39.01 12.96 412,529 256.00 273.87 256.00 61.56 38.44
2026-03-02 260.43 -3.59% 5.49% 0.00 521.04 95,143 255.00 269.00 255.00 38.79 61.21
2026-02-27 270.12 -0.06% 2.04% 0.00 -0.18 27,493 275.01 275.01 269.50 11.25 88.75
2026-02-26 270.27 -0.03% 2.48% 53.14 540.42 166,484 274.90 274.90 268.25 30.38 69.62
2026-02-25 270.36 -0.13% 2.55% 25.98 0.12 16,396 277.00 277.00 270.10 3.77 96.23
2026-02-24 270.70 -1.23% 3.33% 29.58 540.60 136,747 277.00 279.00 270.00 7.78 92.22
2026-02-23 274.06 -0.82% 2.20% 32.34 0.80 151,120 272.01 278.00 272.01 34.22 65.78
2026-02-20 276.32 2.55% 3.45% 28.90 547.32 160,782 269.51 278.80 269.51 73.30 26.70
2026-02-19 269.46 -4.80% 7.36% 29.68 5.32 842,562 284.50 284.50 265.00 22.87 77.13
2026-02-18 283.05 0.43% 2.28% 46.95 533.60 133,214 286.90 286.90 280.50 39.84 60.16
2026-02-17 281.84 -0.36% 3.43% 46.53 32.50 218,928 286.40 286.50 277.01 50.90 49.10
2026-02-16 282.87 -1.82% 5.36% 53.50 531.18 723,101 290.25 295.00 280.00 19.13 80.87
2026-02-13 288.10 2.55% 4.32% 60.69 34.56 535,342 283.98 290.01 278.00 84.10 15.90
2026-02-12 280.93 -1.13% 2.03% 29.88 541.64 85,094 283.00 284.15 278.50 43.01 56.99
2026-02-11 284.14 0.38% 1.74% 34.67 20.22 39,325 286.90 286.90 282.00 43.67 56.33
2026-02-10 283.07 0.52% 2.46% 26.49 548.06 161,623 280.01 286.90 280.01 44.41 55.59
2026-02-09 281.60 -1.08% 1.87% 4.20 18.08 46,006 284.70 285.35 280.10 28.57 71.43
2026-02-06 284.68 0.05% 2.14% 5.60 545.12 48,127 281.00 287.00 281.00 61.33 38.67
2026-02-04 284.54 -0.69% 1.73% 57.37 24.24 72,388 287.00 288.90 284.00 11.02 88.98
2026-02-03 286.51 0.07% 2.46% 76.73 544.84 40,925 292.00 292.00 285.00 21.57 78.43
2026-02-02 286.30 -1.02% 3.83% 50.32 28.18 174,112 294.90 294.90 284.02 20.96 79.04
2026-01-30 289.24 -0.34% 6.01% 56.84 544.42 875,205 290.50 301.07 284.00 30.70 69.30
2026-01-29 290.23 2.74% 3.35% 71.54 34.06 716,648 283.02 292.50 283.02 76.06 23.94
2026-01-28 282.50 1.81% 3.25% 59.86 546.40 174,569 277.48 286.00 277.00 61.11 38.89
2026-01-27 277.48 -3.03% 3.27% 54.74 18.60 150,435 284.00 284.00 275.00 27.56 72.44
2026-01-26 286.14 -0.01% 1.31% 93.67 536.36 74,286 287.00 288.23 284.50 43.97 56.03
2026-01-23 286.17 3.28% 5.05% 93.60 35.92 716,869 277.08 288.90 275.00 80.36 19.64
2026-01-22 277.08 -0.28% 11.55% 78.28 536.42 60,316 277.89 279.00 250.11 93.35 6.65
2026-01-21 277.85 0.85% 1.59% 66.67 17.74 34,079 279.90 279.90 275.51 53.30 46.70
2026-01-20 275.50 0.15% 1.43% 20.58 537.96 24,646 277.90 277.90 273.97 38.93 61.07
2026-01-19 275.10 -0.01% 1.10% 3.51 13.04 25,058 275.26 277.00 273.99 36.88 63.12
2026-01-16 275.14 0.06% 1.09% 3.20 537.16 27,580 278.00 278.00 275.00 4.67 95.33
2026-01-15 274.97 -0.51% 1.46% 0.00 13.12 27,685 278.00 278.00 274.01 24.06 75.94
2026-01-14 276.39 -0.27% 1.81% 0.00 536.82 84,811 279.01 279.99 275.00 27.86 72.14
2026-01-13 277.13 -0.88% 2.50% 17.29 15.96 156,008 279.60 282.00 275.11 29.32 70.68
2026-01-12 279.60 -0.18% 0.86% 29.48 538.30 68,851 280.00 280.89 278.50 46.03 53.97
2026-01-09 280.11 -0.67% 1.07% 23.02 20.90 85,606 282.99 282.99 280.00 3.68 96.32
2026-01-08 282.00 0.00% 0.71% 40.00 539.32 52,663 282.01 283.50 281.50 25.00 75.00
2026-01-07 282.01 0.36% 1.05% 50.16 24.68 42,937 280.96 283.89 280.93 36.49 63.51
2026-01-06 280.99 -0.01% 1.06% 62.75 539.34 22,821 280.50 282.98 280.00 33.22 66.78
2026-01-05 281.02 -0.52% 1.61% 61.84 22.64 80,057 282.50 284.50 279.99 22.84 77.16
2026-01-02 282.50 0.00% 1.47% 54.94 539.40 43,152 280.86 284.97 280.85 40.05 59.95
2026-01-01 282.51 0.18% 1.93% 39.14 25.60 232,915 280.10 285.50 280.10 44.63 55.37
2025-12-31 282.00 0.73% 2.16% 55.23 539.42 99,791 281.00 284.00 278.00 66.67 33.33
2025-12-30 279.95 -0.03% 1.40% 32.72 24.58 7,266 278.60 282.50 278.60 34.61 65.39
2025-12-29 280.04 -0.71% 1.61% 43.57 535.32 84,029 284.50 284.50 280.00 0.89 99.11
2025-12-26 282.04 -0.67% 1.32% 46.47 24.76 23,197 283.00 284.75 281.03 27.15 72.85
2025-12-24 283.93 1.02% 1.74% 58.47 539.32 38,681 280.12 285.00 280.12 78.07 21.93
2025-12-23 281.07 -0.67% 1.07% 36.58 28.54 59,206 280.91 283.00 280.00 35.67 64.33
2025-12-22 282.97 0.57% 2.03% 61.14 533.60 18,580 281.36 283.95 278.30 82.65 17.35
2025-12-19 281.36 -0.48% 1.57% 38.46 32.34 23,680 283.00 285.00 280.60 17.27 82.73
2025-12-18 282.72 0.04% 1.05% 100.00 530.38 74,505 283.00 284.00 281.05 56.61 43.39
2025-12-17 282.60 0.05% 1.01% 92.68 35.06 14,363 283.89 283.89 281.05 54.58 45.42
2025-12-16 282.45 0.09% 0.99% 48.41 530.14 54,493 282.19 284.80 282.00 16.07 83.93
2025-12-15 282.19 0.11% 1.40% 6.69 34.76 36,860 281.01 283.99 280.06 54.20 45.80
2025-12-12 281.87 0.01% 1.79% 0.37 529.62 25,745 282.99 284.00 279.00 57.40 42.60
2025-12-11 281.84 -0.02% 1.71% 44.32 34.12 59,725 284.00 284.79 280.00 38.41 61.59
2025-12-10 281.90 -0.21% 2.85% 59.51 529.56 358,550 282.01 286.95 279.00 36.48 63.52
2025-12-09 282.49 -1.48% 3.52% 55.84 34.24 128,967 289.00 290.00 280.15 23.76 76.24
2025-12-08 286.72 -1.11% 2.06% 67.43 530.74 44,943 289.93 291.89 286.00 12.22 87.78
2025-12-05 289.93 2.27% 5.42% 83.37 42.70 325,984 277.00 292.00 277.00 86.20 13.80
2025-12-04 283.49 1.93% 3.26% 70.31 537.16 395,425 281.00 285.00 276.00 83.22 16.78
2025-12-03 278.13 -0.67% 1.73% 37.50 29.82 54,000 281.05 282.80 278.00 2.71 97.29
2025-12-02 280.02 -0.21% 1.61% 46.93 526.44 336,516 280.49 283.50 279.00 22.67 77.33
2025-12-01 280.62 0.24% 2.36% 28.71 33.60 61,585 284.55 284.55 278.00 40.00 60.00
2025-11-28 279.94 -0.02% 2.32% 16.35 527.64 100,298 280.04 285.00 278.53 21.79 78.21
2025-11-27 280.00 0.30% 1.43% 42.34 32.24 90,053 280.00 283.00 279.00 25.00 75.00
2025-11-26 279.15 -0.38% 1.99% 26.08 527.76 95,910 282.04 282.04 276.54 47.45 52.55
2025-11-25 280.22 -0.94% 1.39% 23.05 30.54 57,924 283.89 283.89 280.00 5.66 94.34
2025-11-24 282.89 -0.19% 1.76% 28.43 529.90 26,287 282.00 284.95 280.01 58.30 41.70
2025-11-21 283.44 0.82% 2.29% 29.04 35.88 345,647 284.89 285.00 278.62 75.55 24.45
2025-11-20 281.14 -0.79% 2.32% 0.00 531.00 80,631 286.50 286.50 280.00 17.54 82.46
2025-11-19 283.37 -0.78% 1.59% 62.34 31.28 126,082 287.00 287.00 282.50 19.33 80.67
2025-11-18 285.60 -0.27% 2.72% 73.01 535.46 76,124 292.00 292.00 284.26 17.31 82.69
2025-11-17 286.38 -0.13% 1.58% 56.05 35.74 74,933 289.50 289.50 285.00 30.67 69.33
2025-11-14 286.76 -1.10% 3.19% 55.62 537.02 146,201 290.89 291.00 282.00 52.89 47.11
2025-11-13 289.95 3.90% 4.66% 57.11 36.50 395,660 280.10 292.00 279.00 84.23 15.77
2025-11-12 279.06 0.32% 1.71% 24.12 543.40 721,193 280.00 282.25 277.50 32.84 67.16
2025-11-11 278.18 -1.99% 2.83% 13.11 14.72 55,604 283.84 284.99 277.15 13.14 86.86
2025-11-10 283.84 -0.19% 1.86% 25.65 541.64 142,381 285.89 286.49 281.25 49.43 50.57
2025-11-07 284.38 -0.92% 2.08% 38.12 26.04 182,123 288.93 288.95 283.05 22.54 77.46
2025-11-06 287.02 0.68% 2.08% 69.64 542.72 52,116 288.90 288.90 283.00 68.13 31.87
2025-11-05 285.09 -1.37% 2.82% 76.45 31.32 367,215 289.00 292.00 284.00 13.62 86.38
2025-11-04 289.04 0.18% 2.91% 57.13 538.86 258,938 293.01 296.49 288.11 11.10 88.90
2025-11-03 288.51 0.56% 4.49% 40.07 39.22 522,875 288.88 299.90 287.00 11.71 88.29
2025-10-31 286.91 1.77% 3.56% 44.95 537.80 213,400 284.65 291.00 281.01 59.06 40.94
2025-10-30 281.91 2.06% 2.98% 32.78 36.02 151,736 276.76 285.00 276.76 62.50 37.50
2025-10-29 276.22 -3.37% 7.83% 13.96 527.80 551,970 289.00 291.40 270.25 28.23 71.77
2025-10-28 285.84 -2.97% 3.92% 15.99 24.64 225,039 295.00 296.70 285.50 3.04 96.96
2025-10-27 294.60 1.49% 2.89% 24.16 547.04 223,462 294.00 297.00 288.65 71.26 28.74
2025-10-24 290.28 -0.74% 2.07% 48.73 42.16 81,158 293.00 295.00 289.01 21.20 78.80
2025-10-23 292.43 -2.04% 2.92% 46.52 538.40 90,975 299.99 300.00 291.50 10.94 89.06
2025-10-22 298.53 -1.87% 3.15% 56.99 46.46 217,296 300.10 305.99 296.65 20.13 79.87
2025-10-21 304.22 0.04% 2.27% 77.52 550.60 566,933 305.00 309.99 303.10 16.26 83.74
2025-10-20 304.10 4.51% 6.13% 83.74 57.84 1,405,192 294.89 309.85 291.95 67.88 32.12
2025-10-17 290.97 -1.17% 3.46% 46.51 550.36 136,253 295.00 296.00 286.11 49.14 50.86
2025-10-16 294.41 -0.29% 1.36% 40.41 31.58 116,031 296.28 297.00 293.01 35.09 64.91
2025-10-15 295.28 0.55% 1.64% 30.33 557.24 204,288 294.90 297.00 292.20 64.17 35.83
2025-10-14 293.67 2.60% 2.04% 25.89 33.32 263,630 289.97 294.90 289.00 79.15 20.85
2025-10-13 286.22 -2.09% 4.21% 0.00 554.02 609,054 290.00 297.00 285.00 10.17 89.83
2025-10-10 292.33 -2.14% 3.23% 11.84 18.42 252,405 295.00 299.88 290.50 19.51 80.49
2025-10-09 298.71 -2.71% 5.65% 16.02 566.24 1,072,009 307.00 313.95 297.15 9.29 90.71
2025-10-08 307.03 -0.17% 2.53% 70.37 31.18 395,640 309.84 309.84 302.20 63.22 36.78
2025-10-07 307.55 -0.06% 2.43% 88.06 582.88 333,531 307.95 311.15 303.77 51.22 48.78
2025-10-06 307.75 0.68% 3.52% 90.42 32.22 1,174,542 306.05 313.15 302.50 49.30 50.70
2025-10-03 305.68 -0.59% 2.69% 73.72 583.28 810,384 306.25 313.00 304.79 10.84 89.16
2025-10-02 307.49 1.30% 7.98% 84.80 28.08 2,717,203 307.00 325.01 301.00 27.03 72.97
2025-10-01 303.55 2.99% 7.17% 90.39 586.90 1,804,078 295.00 314.00 293.00 50.24 49.76
2025-09-30 294.73 0.77% 3.46% 84.41 20.20 584,020 294.50 299.00 289.00 57.30 42.70
2025-09-29 292.48 -1.20% 3.80% 77.92 569.26 656,044 296.01 302.05 291.00 13.39 86.61
2025-09-26 296.02 1.63% 2.05% 79.59 15.70 518,228 296.10 298.00 292.00 67.00 33.00
2025-09-25 291.28 6.39% 7.02% 61.43 576.34 1,583,643 275.50 293.00 273.79 91.05 8.95
2025-09-24 273.79 -0.36% 1.83% 19.74 6.22 402,713 277.90 278.00 273.00 15.80 84.20
2025-09-23 274.77 -0.64% 1.64% 20.44 541.36 178,469 278.00 278.50 274.00 17.11 82.89
2025-09-22 276.55 -1.05% 2.17% 15.15 8.18 153,329 281.90 281.90 275.90 10.83 89.17
2025-09-19 279.49 -1.85% 1.98% 45.36 544.92 224,256 279.90 280.95 275.50 73.21 26.79
2025-09-18 284.77 0.96% 2.10% 51.98 14.06 545,213 284.99 286.90 280.99 63.96 36.04
2025-09-17 282.07 -0.18% 1.35% 41.91 555.48 159,784 284.98 285.60 281.80 7.11 92.89
2025-09-16 282.58 -2.21% 2.66% 45.26 8.66 532,527 289.50 289.50 282.00 7.73 92.27
2025-09-15 288.97 2.63% 3.28% 54.16 556.50 473,397 281.56 290.73 281.50 80.93 19.07
2025-09-12 281.56 -0.86% 1.78% 6.25 21.44 112,679 285.99 285.99 281.00 11.22 88.78
2025-09-11 284.00 -0.33% 1.41% 20.55 541.68 222,573 286.99 286.99 283.00 25.06 74.94
2025-09-10 284.93 0.23% 1.06% 24.94 26.32 104,119 285.00 287.00 284.00 31.00 69.00
2025-09-09 284.27 -1.20% 2.74% 18.55 543.54 217,226 291.50 291.50 283.73 6.95 93.05
2025-09-08 287.73 -1.06% 3.34% 17.36 25.00 431,449 292.50 297.00 287.40 3.44 96.56
2025-09-05 290.80 0.44% 1.72% 20.08 550.46 225,626 291.25 295.00 290.00 16.00 84.00
2025-09-04 289.53 0.08% 2.29% 47.97 31.14 297,770 291.00 294.75 288.15 20.91 79.09
2025-09-03 289.29 -0.03% 2.10% 52.86 547.92 527,517 291.00 292.00 286.00 54.83 45.17
2025-09-02 289.39 -1.37% 2.77% 45.73 30.66 543,078 295.00 297.00 289.00 4.88 95.12
2025-09-01 293.41 -0.64% 2.00% 67.32 548.12 311,303 295.90 295.90 290.10 57.07 42.93
2025-08-29 295.30 1.83% 2.42% 84.03 38.70 486,278 292.00 298.05 291.00 60.99 39.01
2025-08-28 290.00 0.50% 1.74% 52.29 551.90 68,856 290.00 291.99 287.00 60.12 39.88
2025-08-27 288.56 -0.72% 2.10% 50.48 28.10 104,623 290.01 293.70 287.65 15.04 84.96
2025-08-26 290.65 0.50% 1.72% 36.60 549.02 184,501 291.92 295.00 290.00 13.00 87.00
2025-08-25 289.19 0.98% 2.96% 22.02 32.28 223,580 286.00 292.40 284.00 61.79 38.21
2025-08-22 286.39 -1.07% 2.28% 15.63 546.10 188,308 290.00 292.00 285.50 13.69 86.31
2025-08-21 289.50 0.36% 3.33% 25.34 26.68 406,958 290.00 290.50 281.14 89.32 10.68
2025-08-20 288.46 -2.06% 4.02% 20.05 552.32 525,271 294.53 297.50 286.00 21.39 78.61
2025-08-19 294.53 -1.48% 4.03% 55.17 24.60 1,991,126 298.89 301.90 290.20 37.01 62.99
2025-08-18 298.95 0.50% 4.39% 89.77 564.46 2,984,744 299.00 309.00 296.00 22.69 77.31
2025-08-15 297.47 0.35% 1.85% 88.81 33.44 270,363 299.50 299.50 294.05 62.75 37.25
2025-08-13 296.43 0.04% 2.32% 72.39 561.50 309,916 298.50 301.00 294.18 32.99 67.01
2025-08-12 296.32 0.96% 4.25% 74.31 31.36 780,245 295.00 304.00 291.60 38.06 61.94
2025-08-11 293.51 -0.21% 2.72% 87.26 561.28 731,291 295.00 298.00 290.10 43.16 56.84 80.00|23.09.2025
2025-08-08 294.13 0.33% 6.31% 95.71 25.74 2,145,889 291.00 308.50 290.20 21.48 78.52
2025-08-07 293.17 -0.29% 2.06% 92.12 562.52 356,229 292.50 296.50 290.52 44.31 55.69
2025-08-06 294.03 0.17% 1.89% 96.61 23.82 316,154 293.00 297.00 291.50 46.00 54.00
2025-08-05 293.52 3.04% 4.84% 89.58 564.24 1,288,548 286.00 297.00 283.28 74.64 25.36
2025-08-04 284.85 3.29% 2.88% 63.33 22.80 280,122 280.00 286.00 278.00 85.63 14.37
2025-08-01 275.79 -0.25% 2.15% 57.39 546.90 43,467 280.00 280.00 274.12 28.40 71.60
2025-07-31 276.49 0.62% 2.92% 47.43 4.68 74,748 279.95 279.95 272.00 56.48 43.52
2025-07-30 274.79 -0.56% 3.30% 46.24 548.30 256,476 275.26 281.90 272.90 21.00 79.00
2025-07-29 276.35 -1.42% 2.90% 33.73 1.28 141,051 281.01 282.00 274.05 28.93 71.07
2025-07-28 280.32 2.44% 3.64% 41.95 551.42 1,455,178 275.00 285.00 275.00 53.20 46.80
2025-07-25 273.63 -1.36% 2.20% 10.41 9.22 79,727 277.15 277.99 272.00 27.21 72.79
2025-07-24 277.40 0.47% 2.73% 5.90 538.04 190,554 277.49 282.50 275.00 32.00 68.00
2025-07-23 276.09 -2.81% 3.71% 48.78 16.76 748,688 284.10 284.80 274.60 14.61 85.39
2025-07-22 284.07 0.17% 4.26% 55.06 535.42 594,759 287.00 292.99 281.01 25.54 74.46
2025-07-21 283.58 -1.30% 2.91% 50.38 32.72 104,849 289.30 289.30 281.11 30.16 69.84
2025-07-18 287.32 -5.59% 6.65% 55.42 534.44 1,574,057 302.90 302.90 284.00 17.57 82.43
2025-07-17 304.33 9.68% 9.79% 81.45 40.20 3,028,868 281.95 305.21 278.00 96.77 3.23
2025-07-16 277.46 -0.57% 2.15% 35.76 568.46 31,572 281.99 281.99 276.05 23.74 76.26
2025-07-15 279.04 -1.46% 2.30% 38.62 -13.54 159,656 283.17 284.90 278.50 8.44 91.56
2025-07-14 283.17 0.49% 1.62% 53.83 571.62 66,574 285.00 285.00 280.46 59.69 40.31
2025-07-11 281.80 -0.25% 1.87% 22.60 -5.28 82,116 282.10 285.50 280.25 29.52 70.48
2025-07-10 282.52 0.79% 1.78% 24.48 568.88 45,265 284.99 284.99 280.00 50.50 49.50
2025-07-09 280.31 -0.30% 3.22% 23.97 -3.84 238,241 285.00 288.50 279.51 8.90 91.10
2025-07-08 281.15 -0.53% 1.79% 18.75 564.46 238,720 282.66 285.00 280.00 23.00 77.00
2025-07-07 282.66 -1.57% 3.94% 15.15 -2.16 685,430 288.00 290.00 279.00 33.27 66.73
2025-07-04 287.16 0.00% 1.58% 68.46 567.48 35,664 284.50 289.00 284.50 59.11 40.89
2025-07-03 287.15 0.75% 2.63% 75.55 6.84 240,200 289.99 291.99 284.50 35.38 64.62
2025-07-02 285.00 -1.16% 2.46% 58.10 567.46 232,117 291.50 291.50 284.50 7.14 92.86
2025-07-01 288.35 -1.45% 3.03% 57.91 2.54 400,235 292.20 292.60 284.00 50.58 49.42
2025-06-30 292.60 5.15% 7.45% 78.37 574.16 1,029,100 280.00 295.48 275.00 85.94 14.06
2025-06-27 278.26 2.58% 2.55% 51.13 11.04 201,118 275.99 282.00 275.00 46.57 53.43
2025-06-26 271.26 -2.79% 7.15% 42.93 545.48 358,605 283.95 283.95 265.00 33.03 66.97
2025-06-25 279.05 -1.23% 5.30% 45.33 -2.96 212,320 275.30 289.88 275.30 25.72 74.28
2025-06-24 282.52 7.39% 5.56% 48.37 561.06 269,846 270.00 285.00 270.00 83.47 16.53
2025-06-23 263.07 -5.06% 7.00% 0.00 3.98 196,171 274.99 274.99 257.00 33.74 66.26
2025-06-20 277.09 -0.21% 2.86% 13.83 522.16 82,833 276.01 282.99 275.12 25.03 74.97
2025-06-19 277.67 -1.90% 4.69% 7.40 32.02 395,170 284.90 288.95 276.00 12.90 87.10
2025-06-18 283.06 -0.27% 2.88% 6.39 523.32 94,883 286.00 286.00 278.00 63.25 36.75
2025-06-17 283.83 -0.41% 2.13% 12.43 42.80 96,138 282.60 288.00 282.00 30.50 69.50
2025-06-16 285.00 0.45% 3.15% 34.19 524.86 64,734 288.98 288.98 280.16 54.88 45.12
2025-06-13 283.73 -2.93% 3.15% 23.76 45.14 214,230 291.00 291.00 282.10 18.31 81.69
2025-06-12 292.29 -2.69% 4.47% 32.65 522.32 245,129 300.38 304.00 291.00 9.92 90.08
2025-06-11 300.38 0.42% 3.20% 29.61 62.26 575,490 301.00 306.50 297.00 35.58 64.42
2025-06-10 299.12 2.09% 3.79% 21.69 538.50 459,995 295.00 301.00 290.00 82.91 17.09
2025-06-05 293.00 -2.34% 2.93% 4.58 59.74 236,823 300.04 300.04 291.51 17.47 82.53
2025-06-04 300.03 -0.03% 5.17% 25.47 526.26 448,687 300.13 303.99 289.05 73.49 26.51
2025-06-03 300.13 -3.35% 7.84% 25.63 73.80 812,214 311.99 314.90 292.01 35.47 64.53
2025-06-02 310.54 -1.45% 3.88% 68.49 526.46 509,901 319.00 321.00 309.00 12.83 87.17
2025-05-30 315.10 0.34% 1.89% 100.00 94.62 153,361 317.00 317.90 312.00 52.54 47.46
2025-05-29 314.04 1.32% 3.24% 64.67 535.58 504,449 309.00 319.00 309.00 50.40 49.60
2025-05-27 309.95 0.00% 1.94% 49.28 92.50 206,263 310.00 315.00 309.00 15.83 84.17
2025-05-26 309.94 1.56% 3.13% 26.53 527.40 128,644 305.30 313.00 303.50 67.79 32.21
2025-05-23 305.19 0.47% 1.58% 7.28 92.48 72,731 304.50 306.88 302.11 64.57 35.43
2025-05-22 303.77 -1.81% 2.89% 46.03 517.90 95,922 311.00 311.00 302.25 17.37 82.63
2025-05-21 309.38 -0.24% 3.21% 69.21 89.64 179,259 317.88 317.88 308.00 13.97 86.03
2025-05-20 310.13 -3.34% 5.82% 78.64 529.12 277,757 323.39 323.39 305.61 25.42 74.58
2025-05-19 320.86 -0.31% 5.71% 98.01 91.14 629,451 324.44 333.00 315.00 32.56 67.44
2025-05-16 321.85 5.03% 4.57% 100.00 550.58 1,077,444 314.00 326.26 312.00 69.07 30.93
2025-05-15 306.43 4.29% 8.20% 100.00 93.12 779,569 295.02 314.99 291.12 64.14 35.86
2025-05-14 293.82 5.43% 9.06% 95.90 519.74 611,054 279.00 301.00 276.00 71.28 28.72
2025-05-13 278.70 2.04% 9.80% 71.51 67.90 295,454 274.49 287.68 262.00 65.03 34.97
2025-05-12 273.13 9.96% 2.72% 61.83 489.50 436,652 272.00 273.24 266.01 98.48 1.52
2025-05-09 248.40 2.99% 7.65% 23.67 56.76 84,885 239.99 253.00 235.02 74.42 25.58
2025-05-08 241.18 -0.92% 13.78% 30.03 440.04 166,087 240.01 256.00 225.00 52.19 47.81
2025-05-07 243.43 -4.96% 10.38% 25.24 42.32 69,950 231.02 255.01 231.02 51.73 48.27
2025-05-06 256.13 -1.83% 7.68% 42.82 444.54 67,125 264.99 265.00 246.10 53.07 46.93
2025-05-05 260.90 -1.35% 4.61% 43.70 67.72 65,867 270.00 270.00 258.10 23.53 76.47
2025-05-02 264.46 3.93% 4.69% 50.51 454.08 46,359 258.00 269.00 256.96 62.29 37.71
2025-04-30 254.47 -3.25% 9.09% 11.38 74.84 179,726 263.99 263.99 242.00 56.71 43.29
2025-04-29 263.03 1.02% 6.16% 17.93 434.10 82,857 258.00 267.00 251.50 74.39 25.61
2025-04-28 260.37 -1.58% 5.63% 2.11 91.96 45,936 270.00 272.00 257.50 19.79 80.21
2025-04-25 264.55 0.13% 5.59% 2.08 428.78 248,297 265.00 270.00 255.70 61.89 38.11
2025-04-24 264.20 -3.89% 4.94% 0.67 100.32 87,466 268.00 273.99 261.10 24.05 75.95
2025-04-23 274.90 0.09% 2.83% 40.70 428.08 53,494 274.66 279.90 272.20 35.07 64.93
2025-04-22 274.66 -4.35% 6.89% 39.05 121.72 91,553 288.00 289.89 271.20 18.51 81.49
2025-04-21 287.15 -1.56% 3.15% 71.17 427.60 121,487 294.89 295.00 286.00 12.78 87.22
2025-04-18 291.70 -2.58% 4.50% 81.66 146.70 99,616 300.01 302.00 289.00 20.77 79.23
2025-04-17 299.44 5.93% 7.41% 86.35 436.70 739,047 284.00 305.00 283.96 73.57 26.43
2025-04-16 282.67 -0.49% 3.57% 86.81 162.18 301,781 284.74 290.00 280.00 26.70 73.30
2025-04-15 284.07 6.37% 11.44% 83.62 403.16 1,229,065 270.00 293.76 263.60 67.87 32.13
2025-04-14 267.05 2.65% 4.81% 80.81 164.98 144,309 260.15 272.50 260.00 56.40 43.60
2025-04-11 260.15 -1.90% 6.48% 66.89 369.12 145,991 263.20 275.00 258.26 11.29 88.71
2025-04-10 265.18 7.45% 10.35% 62.15 151.18 707,537 251.00 271.47 246.00 75.30 24.70