CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 557.63 1.76% 3.11% 78.33 267.82 76,546 547.97 565.00 547.97 56.72 43.28
2026-04-09 547.97 -3.26% 2.85% 77.13 847.44 63,128 560.00 560.01 544.50 22.37 77.63
2026-04-08 566.42 8.33% 5.75% 87.01 248.50 247,952 540.00 570.00 539.00 88.45 11.55
2026-04-07 522.85 0.61% 3.49% 63.48 884.34 73,295 516.00 528.00 510.21 71.05 28.95
2026-04-06 519.66 2.01% 3.97% 52.25 161.36 251,742 514.90 524.00 504.00 78.30 21.70
2026-04-03 509.40 1.03% 4.85% 19.66 877.96 153,349 500.00 519.00 495.00 60.00 40.00
2026-04-02 504.20 -1.81% 2.59% 0.00 140.84 41,985 513.99 513.99 501.00 24.63 75.37
2026-04-01 513.49 -0.28% 1.36% 0.00 867.56 175,913 520.00 520.00 513.00 7.00 93.00
2026-03-31 514.93 -0.66% 2.12% 26.09 159.42 23,662 524.90 524.90 514.00 8.53 91.47
2026-03-30 518.33 -1.36% 2.51% 48.74 870.44 13,815 530.00 530.00 517.00 10.23 89.77
2026-03-27 525.45 -0.18% 4.64% 48.92 166.22 4,473 514.99 538.89 514.99 43.77 56.23
2026-03-26 526.42 -2.18% 3.65% 60.26 884.68 13,116 539.00 539.00 520.00 33.79 66.21
2026-03-25 538.13 1.55% 3.21% 72.65 168.16 31,220 534.88 539.90 523.11 89.46 10.54
2026-03-24 529.94 2.05% 4.18% 43.45 908.10 30,727 541.00 541.00 519.30 49.03 50.97
2026-03-19 519.30 -1.33% 3.90% 21.33 151.78 53,091 526.28 529.89 510.00 46.76 53.24
2026-03-18 526.28 1.84% 2.12% 21.01 886.82 13,168 521.99 531.00 520.00 57.09 42.91
2026-03-17 516.77 -0.71% 4.29% 0.00 165.74 19,387 522.00 535.00 513.00 17.14 82.86
2026-03-16 520.46 -2.90% 5.07% 52.42 867.80 16,935 536.00 537.00 511.11 36.11 63.89
2026-03-13 536.01 -1.63% 2.42% 51.94 173.12 37,449 545.00 545.00 532.10 30.31 69.69
2026-03-12 544.87 -1.39% 2.56% 48.87 898.90 12,531 544.99 557.90 544.00 6.26 93.74
2026-03-11 552.53 -0.51% 5.51% 68.05 190.84 31,489 555.39 574.00 544.00 28.43 71.57
2026-03-10 555.38 7.44% 7.26% 60.72 914.22 51,290 568.60 568.60 530.10 65.66 34.34
2026-03-09 516.91 -3.04% 13.35% 40.91 196.54 29,335 549.74 549.74 485.00 49.29 50.71
2026-03-06 533.14 -2.47% 5.45% 22.84 837.28 89,980 554.44 554.44 525.78 25.68 74.32
2026-03-05 546.65 6.00% 6.76% 24.92 229.00 121,039 524.98 551.00 516.10 87.54 12.46
2026-03-04 515.72 -2.86% 6.55% 20.80 864.30 37,290 530.91 544.99 511.50 12.60 87.40
2026-03-03 530.88 0.03% 6.11% 23.62 167.14 183,524 535.99 556.00 524.00 21.50 78.50
2026-03-02 530.72 -12.58% 7.31% 31.36 894.62 152,808 551.00 567.00 528.39 6.03 93.97
2026-02-27 607.10 -0.35% 3.56% 73.37 166.82 33,435 602.00 611.00 589.99 81.44 18.56
2026-02-26 609.25 4.18% 6.18% 78.01 1,047.38 142,117 584.55 613.88 578.15 87.04 12.96
2026-02-25 584.81 -0.18% 4.35% 38.50 171.12 119,921 594.00 600.00 575.00 39.24 60.76
2026-02-24 585.85 2.08% 4.35% 61.52 998.50 144,121 575.00 600.00 575.00 43.40 56.60 200.00|03.03.2025
2026-02-23 573.93 -1.71% 4.38% 46.79 173.20 98,547 589.58 594.99 570.00 15.73 84.27
2026-02-20 583.94 0.49% 4.39% 41.95 974.66 11,126 578.00 589.90 565.11 75.96 24.04
2026-02-19 581.11 -2.11% 3.11% 34.52 193.22 104,073 596.00 596.00 578.00 17.28 82.72
2026-02-18 593.62 3.71% 4.84% 37.67 969.00 198,555 579.89 603.89 576.00 63.18 36.82
2026-02-17 572.36 -0.84% 4.16% 0.00 218.24 181,657 577.23 584.99 561.60 46.00 54.00
2026-02-16 577.23 -2.69% 4.72% 0.00 926.48 108,019 593.18 597.00 570.11 26.48 73.52
2026-02-13 593.18 -1.16% 2.12% 34.07 227.98 50,650 600.17 601.49 589.00 33.47 66.53
2026-02-12 600.17 -1.21% 3.23% 26.98 958.38 21,593 607.49 607.49 588.50 61.46 38.54
2026-02-11 607.53 -0.05% 1.22% 43.18 241.96 28,735 608.50 614.89 607.50 0.41 99.59
2026-02-10 607.82 -0.89% 2.50% 47.69 973.10 12,061 613.26 620.00 604.90 19.34 80.66
2026-02-09 613.25 1.72% 3.67% 59.41 242.54 309,571 610.00 625.00 602.88 46.88 53.12
2026-02-06 602.88 -2.43% 3.10% 55.31 983.96 59,281 617.00 618.10 599.50 18.17 81.83
2026-02-04 617.87 0.88% 2.82% 43.88 221.80 81,203 613.10 620.00 603.00 87.47 12.53
2026-02-03 612.50 0.47% 0.98% 31.65 1,013.94 49,790 610.25 615.99 610.00 41.74 58.26
2026-02-02 609.62 0.55% 2.50% 22.38 211.06 34,623 609.52 614.00 599.00 70.80 29.20
2026-01-30 606.30 1.16% 2.64% 35.47 1,008.18 65,778 600.00 614.01 598.22 51.17 48.83
2026-01-29 599.32 -3.81% 6.08% 47.09 204.42 169,324 622.01 627.02 591.11 22.86 77.14
2026-01-28 623.04 -0.76% 2.10% 76.29 994.22 39,926 627.78 631.00 618.02 38.67 61.33
2026-01-27 627.78 -1.14% 2.09% 86.52 251.86 43,133 635.00 635.00 622.00 44.46 55.54
2026-01-26 635.04 2.03% 3.28% 100.00 1,003.70 169,077 625.50 646.00 625.50 46.54 53.46
2026-01-23 622.39 3.17% 5.85% 100.00 266.38 357,708 603.00 633.00 598.02 69.67 30.33
2026-01-22 603.25 1.15% 2.03% 100.00 978.40 76,410 597.00 604.50 592.50 89.58 10.42
2026-01-21 596.42 1.35% 1.61% 100.00 228.10 177,998 589.00 598.00 588.50 83.37 16.63
2026-01-20 588.46 0.24% 1.92% 67.41 964.74 546,226 589.90 590.10 579.00 85.23 14.77
2026-01-19 587.05 0.32% 1.71% 52.99 212.18 74,303 585.62 595.00 585.00 20.50 79.50
2026-01-16 585.15 2.66% 4.41% 45.61 961.92 371,456 567.02 591.00 566.02 76.58 23.42
2026-01-15 570.00 0.67% 1.39% 21.88 208.38 70,567 572.00 574.87 567.00 38.12 61.88
2026-01-14 566.22 -1.86% 2.30% 8.44 931.62 54,188 573.01 579.00 566.00 1.69 98.31
2026-01-13 576.97 -1.32% 2.61% 63.83 200.82 147,593 585.00 586.94 572.00 33.27 66.73
2026-01-12 584.70 -0.69% 0.99% 80.11 953.12 34,922 588.79 588.80 583.00 29.31 70.69
2026-01-09 588.79 0.43% 1.68% 89.89 216.28 65,802 585.00 593.67 583.87 50.20 49.80
2026-01-08 586.25 -0.84% 2.60% 91.01 961.30 332,906 589.44 591.99 577.00 61.71 38.29
2026-01-07 591.24 4.81% 5.30% 91.26 211.20 407,991 565.01 594.95 565.01 87.61 12.39
2026-01-06 564.11 1.24% 2.80% 83.60 971.28 401,556 560.00 566.00 550.56 87.76 12.24
2026-01-05 557.20 1.42% 3.64% 79.65 156.94 443,793 549.40 565.00 545.15 60.71 39.29
2026-01-02 549.40 1.61% 2.03% 59.35 957.46 62,257 546.93 550.99 540.01 85.52 14.48
2026-01-01 540.72 -0.89% 1.89% 53.48 141.34 41,010 549.00 549.00 538.81 18.74 81.26
2025-12-31 545.56 0.24% 1.29% 69.00 940.10 19,233 548.99 550.00 543.00 36.57 63.43
2025-12-30 544.27 0.22% 1.30% 63.18 151.02 164,485 543.12 545.00 538.00 89.57 10.43
2025-12-29 543.10 -0.51% 2.16% 46.57 937.52 23,526 549.50 551.70 540.01 26.43 73.57
2025-12-26 545.89 1.17% 1.40% 45.99 148.68 16,104 539.60 547.13 539.60 83.53 16.47
2025-12-24 539.58 -0.21% 1.30% 14.83 943.10 62,776 541.78 543.00 536.01 51.07 48.93
2025-12-23 540.73 -0.08% 0.91% 9.41 136.06 66,840 541.21 544.95 540.06 13.70 86.30
2025-12-22 541.15 -0.53% 1.30% 7.40 945.40 21,682 546.24 547.01 540.01 16.29 83.71
2025-12-19 544.03 -0.54% 0.74% 8.41 136.90 35,669 547.00 547.00 543.00 25.75 74.25
2025-12-18 546.99 0.24% 0.69% 13.56 951.16 19,163 548.73 548.73 544.99 53.48 46.52
2025-12-17 545.70 -1.12% 1.80% 15.67 142.82 140,174 551.76 551.76 542.00 37.91 62.09
2025-12-16 551.86 -0.75% 1.13% 15.05 948.58 46,905 556.10 556.24 550.00 29.81 70.19
2025-12-15 556.01 -0.14% 0.54% 69.09 155.14 40,797 556.75 557.99 555.00 33.78 66.22
2025-12-12 556.79 0.08% 1.43% 68.47 956.88 18,723 559.00 559.00 551.12 71.95 28.05
2025-12-11 556.34 0.29% 1.43% 68.46 156.70 39,524 555.99 560.00 552.11 53.61 46.39
2025-12-10 554.73 -1.19% 3.04% 69.11 955.98 47,804 565.13 569.00 552.20 15.06 84.94
2025-12-09 561.43 2.68% 3.09% 90.45 153.48 197,072 547.10 564.00 547.10 84.79 15.21
2025-12-08 546.77 -0.18% 0.73% 35.40 969.38 16,281 548.10 550.00 546.03 18.64 81.36
2025-12-05 547.77 0.08% 1.92% 40.79 124.16 36,989 547.51 551.50 541.10 64.14 35.86
2025-12-04 547.33 0.39% 0.84% 78.14 971.38 57,822 549.69 549.69 545.10 48.59 51.41
2025-12-03 545.20 -0.15% 0.92% 76.53 123.28 91,837 545.26 550.00 545.00 4.00 96.00
2025-12-02 546.02 -0.52% 1.83% 74.24 967.12 91,473 549.89 555.00 545.00 10.20 89.80
2025-12-01 548.89 -0.01% 1.09% 72.90 124.92 22,784 549.89 551.00 545.05 64.54 35.46
2025-11-28 548.93 2.08% 2.22% 74.67 972.86 216,147 539.90 550.99 539.00 82.82 17.18
2025-11-27 537.73 0.18% 0.75% 31.39 125.00 84,367 539.89 540.00 536.00 43.25 56.75
2025-11-26 536.77 -0.24% 1.71% 57.62 950.46 57,084 538.08 540.98 531.90 53.63 46.37
2025-11-25 538.08 -0.59% 1.49% 74.44 123.08 98,252 540.01 545.00 537.02 13.28 86.72
2025-11-24 541.25 0.19% 1.77% 99.46 953.08 71,404 540.50 545.50 536.01 55.22 44.78
2025-11-21 540.20 0.01% 1.30% 70.03 129.42 21,261 541.00 542.00 535.03 74.17 25.83
2025-11-20 540.16 0.93% 1.69% 70.44 950.98 81,772 536.01 541.00 532.00 90.67 9.33
2025-11-19 535.16 0.59% 1.59% 64.39 129.34 47,401 532.02 536.48 528.10 84.25 15.75
2025-11-18 532.02 -0.01% 1.13% 31.52 940.98 53,391 532.30 535.99 529.99 33.83 66.17
2025-11-17 532.07 -0.64% 3.43% 20.34 123.06 73,248 549.22 549.22 531.00 5.87 94.13
2025-11-14 535.52 0.04% 3.17% 61.47 941.08 86,060 536.50 549.00 532.11 20.19 79.81
2025-11-13 535.32 0.56% 1.49% 62.30 129.96 13,565 531.16 538.99 531.10 53.48 46.52
2025-11-12 532.33 -0.64% 1.74% 47.57 940.68 52,962 532.00 540.26 531.00 14.36 85.64
2025-11-11 535.76 -1.04% 1.20% 53.68 123.98 74,754 535.00 541.41 534.99 11.99 88.01
2025-11-10 541.37 2.12% 2.24% 58.12 947.54 91,593 533.00 542.00 530.15 94.68 5.32
2025-11-07 530.14 0.14% 2.08% 6.45 135.20 85,759 529.42 540.00 529.00 10.36 89.64
2025-11-06 529.42 -0.77% 1.04% 44.59 925.08 67,568 530.13 533.00 527.50 34.91 65.09
2025-11-05 533.55 -0.11% 2.08% 25.16 133.76 38,232 537.00 540.00 529.00 41.36 58.64
2025-11-04 534.12 -0.73% 2.07% 24.38 933.34 34,484 542.00 542.00 531.00 28.36 71.64
2025-11-03 538.03 -0.34% 2.25% 35.72 134.90 79,307 548.88 548.88 536.81 10.11 89.89
2025-10-31 539.87 1.58% 2.61% 45.74 941.16 45,321 535.00 548.99 535.00 34.81 65.19
2025-10-30 531.46 -3.40% 5.25% 22.24 138.58 72,792 545.10 555.00 527.31 14.99 85.01
2025-10-29 550.15 -0.30% 3.41% 29.81 924.34 91,010 550.00 559.69 541.25 48.27 51.73
2025-10-28 551.79 0.71% 3.64% 35.07 175.96 636,599 560.00 570.00 550.00 8.95 91.05
2025-10-27 547.88 0.89% 2.36% 59.61 927.62 59,072 549.90 554.85 542.05 45.55 54.45
2025-10-24 543.06 -1.84% 3.44% 60.13 168.14 47,025 553.26 558.93 540.35 14.59 85.41
2025-10-23 553.26 -1.55% 2.73% 53.22 917.98 60,976 555.00 564.99 550.00 21.75 78.25
2025-10-22 561.98 0.27% 2.34% 58.44 188.54 155,429 562.00 568.00 555.00 53.69 46.31
2025-10-21 560.49 4.01% 7.04% 60.13 935.42 690,852 540.00 578.00 540.00 53.92 46.08
2025-10-20 538.88 1.02% 1.98% 61.66 185.56 67,664 533.44 540.50 529.99 84.59 15.41
2025-10-17 533.44 -2.98% 2.66% 38.41 892.20 55,606 540.00 540.00 526.01 53.11 46.89
2025-10-16 549.81 -0.71% 3.13% 47.26 174.68 93,477 558.00 558.00 541.08 51.60 48.40
2025-10-15 553.74 0.65% 1.53% 42.73 924.94 91,346 554.45 561.46 553.00 8.75 91.25
2025-10-14 550.17 4.49% 3.77% 53.47 182.54 134,158 532.00 551.02 531.00 95.75 4.25
2025-10-13 526.53 -4.24% 6.10% 33.07 917.80 130,585 543.00 554.90 523.00 11.07 88.93
2025-10-10 549.87 -0.56% 2.55% 46.85 135.26 115,522 550.00 558.90 545.00 35.04 64.96
2025-10-09 552.97 -1.78% 5.23% 68.77 964.48 682,482 564.47 574.70 546.13 23.94 76.06
2025-10-08 563.00 3.35% 4.98% 89.22 141.46 6,291,717 543.00 570.01 542.99 74.06 25.94
2025-10-07 544.73 -0.09% 1.85% 71.72 984.54 183,567 545.24 550.00 540.00 47.30 52.70
2025-10-06 545.24 -1.28% 4.48% 72.44 104.92 148,945 552.33 560.00 536.00 38.50 61.50
2025-10-03 552.33 3.86% 7.14% 81.61 985.56 533,627 536.00 570.00 532.00 53.50 46.50
2025-10-02 531.78 4.75% 5.74% 71.14 119.10 679,297 509.90 536.00 506.91 85.49 14.51
2025-10-01 507.67 -1.93% 2.67% 7.79 944.46 304,877 518.00 521.00 507.45 1.62 98.38
2025-09-30 517.68 0.06% 1.11% 93.80 70.88 52,807 519.91 523.00 517.25 7.48 92.52
2025-09-29 517.39 -0.02% 1.36% 31.67 964.48 95,716 518.00 521.00 514.00 48.43 51.57
2025-09-26 517.51 0.11% 0.58% 24.10 70.30 70,449 516.94 518.00 515.01 83.61 16.39
2025-09-25 516.94 -0.01% 0.63% 18.37 964.72 44,328 519.00 519.00 515.76 36.42 63.58
2025-09-24 516.99 0.33% 0.48% 37.29 69.16 78,789 518.99 519.00 516.50 19.60 80.40
2025-09-23 515.28 -0.91% 2.55% 19.56 964.82 91,888 523.00 523.00 510.00 40.62 59.38
2025-09-22 520.03 -0.46% 0.86% 40.73 65.74 50,299 523.00 524.00 519.51 11.58 88.42
2025-09-19 522.41 -0.08% 0.94% 43.47 974.32 17,988 522.84 525.00 520.11 47.04 52.96
2025-09-18 522.83 0.53% 0.56% 54.62 70.50 40,252 522.99 524.48 521.55 43.69 56.31
2025-09-17 520.05 -0.74% 1.02% 31.50 975.16 35,778 524.49 525.00 519.70 6.60 93.40
2025-09-16 523.93 0.35% 0.71% 51.43 64.94 2,694 522.12 524.75 521.05 77.84 22.16
2025-09-15 522.12 -0.32% 1.16% 39.64 982.92 6,762 526.00 526.00 519.96 35.76 64.24
2025-09-12 523.79 0.40% 0.99% 54.21 61.32 13,986 522.10 525.49 520.32 67.12 32.88
2025-09-11 521.70 -0.56% 1.45% 61.02 986.26 14,983 527.89 527.89 520.32 18.23 81.77
2025-09-10 524.63 0.19% 1.63% 66.10 57.14 31,069 524.00 528.75 520.26 51.47 48.53
2025-09-09 523.66 -0.01% 1.30% 70.26 992.12 43,321 524.85 526.90 520.16 51.93 48.07
2025-09-08 523.72 0.09% 1.43% 49.52 55.20 88,114 523.24 526.00 518.60 69.19 30.81
2025-09-05 523.24 0.62% 1.01% 65.90 992.24 17,914 520.01 525.25 520.01 61.64 38.36
2025-09-04 520.01 -0.45% 0.79% 67.75 54.24 22,914 523.00 523.91 519.80 5.11 94.89
2025-09-03 522.35 0.38% 0.96% 65.06 985.78 29,660 521.00 526.00 521.00 27.00 73.00
2025-09-02 520.39 -0.66% 1.92% 50.98 58.92 29,478 518.02 527.99 518.02 23.77 76.23
2025-09-01 523.83 1.15% 2.70% 55.57 981.86 35,913 519.00 525.90 512.05 85.05 14.95
2025-08-29 517.85 0.82% 1.57% 30.13 65.80 10,135 510.00 518.00 510.00 98.13 1.87
2025-08-28 513.65 -0.60% 1.36% 0.00 969.90 14,462 516.00 519.99 513.01 9.17 90.83
2025-08-27 516.73 -0.63% 1.33% 0.00 57.40 23,833 523.00 523.00 516.11 9.00 91.00
2025-08-26 520.00 -0.34% 1.25% 20.20 976.06 20,370 524.49 524.49 518.00 30.81 69.19
2025-08-25 521.79 -0.31% 0.67% 62.10 63.94 10,968 520.00 523.49 520.00 51.29 48.71
2025-08-22 523.39 -0.14% 1.82% 60.29 979.64 26,141 524.15 527.45 518.00 57.04 42.96
2025-08-21 524.15 -1.18% 2.90% 57.07 67.14 32,102 532.00 532.00 517.00 47.67 52.33
2025-08-20 530.39 0.50% 1.72% 74.20 981.16 16,553 527.76 532.00 523.00 82.11 17.89
2025-08-19 527.76 2.22% 3.41% 68.46 79.62 86,357 518.50 534.10 516.50 63.98 36.02
2025-08-18 516.30 -0.44% 1.74% 0.00 975.90 15,183 515.00 523.98 515.00 14.48 85.52
2025-08-15 518.58 -0.40% 1.55% 0.00 56.70 22,143 521.15 525.00 517.00 19.75 80.25
2025-08-13 520.66 -0.10% 0.58% 0.00 980.46 16,511 523.00 523.00 520.00 22.00 78.00
2025-08-12 521.20 -0.07% 1.73% 25.57 60.86 48,641 529.99 529.99 521.00 2.22 97.78
2025-08-11 521.58 -2.48% 3.46% 42.93 981.54 115,645 538.00 538.00 519.99 8.83 91.17 130.00|21.10.2025
2025-08-08 534.85 -1.21% 2.64% 74.81 61.62 84,628 542.00 544.00 530.00 34.64 65.36
2025-08-07 541.38 -0.23% 1.68% 95.14 1,008.08 13,562 544.00 548.00 538.94 26.93 73.07
2025-08-06 542.65 1.38% 2.83% 100.00 74.68 49,528 537.00 545.00 530.00 84.33 15.67
2025-08-05 535.28 1.61% 2.03% 100.00 1,010.62 25,346 526.80 537.49 526.80 79.33 20.67
2025-08-04 526.80 1.41% 1.92% 80.12 59.94 112,472 522.00 532.00 522.00 48.00 52.00
2025-08-01 519.49 0.33% 1.54% 53.76 993.66 57,938 519.90 523.99 516.05 43.33 56.67
2025-07-31 517.79 0.45% 2.89% 55.89 45.32 43,894 515.10 529.89 515.00 18.74 81.26
2025-07-30 515.45 1.09% 1.93% 56.84 990.26 13,566 510.11 519.98 510.11 54.11 45.89
2025-07-29 509.91 -0.82% 1.18% 31.80 40.64 15,300 515.00 515.00 509.00 15.17 84.83
2025-07-28 514.10 -0.78% 1.07% 37.93 979.18 21,578 518.15 519.50 514.00 1.82 98.18
2025-07-25 518.15 0.50% 1.68% 46.13 49.02 6,139 515.00 519.99 511.40 78.58 21.42
2025-07-24 515.59 0.54% 1.28% 18.57 987.28 4,680 513.01 518.60 512.05 54.04 45.96
2025-07-23 512.84 -0.61% 1.54% 36.69 43.90 27,861 515.99 520.00 512.11 9.25 90.75
2025-07-22 515.99 -0.29% 0.68% 33.53 981.78 8,006 518.97 519.00 515.50 14.00 86.00
2025-07-21 517.48 -0.30% 3.14% 24.50 50.20 24,338 519.00 525.00 509.00 53.00 47.00
2025-07-18 519.04 -1.12% 2.44% 23.82 984.76 21,153 518.50 529.90 517.27 14.01 85.99
2025-07-17 524.90 1.35% 3.31% 29.23 53.32 39,851 517.01 530.00 513.00 70.00 30.00
2025-07-16 517.91 -0.95% 1.95% 45.45 996.48 39,904 522.00 522.00 512.00 59.10 40.90
2025-07-15 522.86 -1.72% 5.86% 62.36 39.34 57,873 532.00 540.97 511.00 39.57 60.43
2025-07-14 532.03 -0.44% 2.04% 89.12 1,006.38 23,517 535.00 536.00 525.26 63.04 36.96
2025-07-11 534.40 -0.08% 2.95% 95.74 57.68 91,176 535.00 541.00 525.50 57.42 42.58
2025-07-10 534.83 2.71% 3.86% 94.87 1,011.12 104,678 520.73 535.00 515.12 99.14 0.86
2025-07-09 520.73 1.11% 1.46% 96.11 58.54 40,105 516.99 524.03 516.50 56.18 43.82
2025-07-08 515.00 0.61% 1.88% 96.77 982.92 27,248 511.90 515.05 505.54 99.48 0.52
2025-07-07 511.90 -0.12% 1.48% 95.01 47.08 13,590 509.00 512.45 505.00 92.62 7.38
2025-07-04 512.49 -0.13% 1.95% 97.17 976.72 41,132 515.00 520.00 510.05 24.52 75.48
2025-07-03 513.14 4.44% 4.78% 98.82 48.26 153,313 492.00 515.50 492.00 89.96 10.04
2025-07-02 491.34 2.56% 3.79% 97.98 978.02 103,868 479.69 493.00 475.00 90.78 9.22
2025-07-01 479.07 -0.11% 2.06% 85.57 4.66 18,871 479.99 484.90 475.10 40.51 59.49
2025-06-30 479.62 1.50% 3.83% 95.86 953.48 38,885 473.05 488.00 470.00 53.44 46.56
2025-06-27 472.51 1.05% 1.87% 71.37 5.76 80,136 470.00 474.00 465.28 82.91 17.09
2025-06-26 467.59 0.50% 2.30% 63.37 939.26 28,612 465.27 475.98 465.27 21.66 78.34
2025-06-25 465.27 -0.40% 1.51% 59.78 -4.08 7,085 468.00 471.00 464.00 18.14 81.86
2025-06-24 467.14 6.60% 7.44% 54.53 934.62 22,620 442.10 474.99 442.10 76.13 23.87
2025-06-23 438.23 -2.80% 3.88% 0.00 -0.34 13,211 445.06 452.00 435.11 18.47 81.53
2025-06-20 450.86 -0.78% 2.68% 15.17 876.80 5,840 459.90 459.99 448.00 23.85 76.15
2025-06-19 454.41 -0.31% 2.41% 12.01 24.92 15,671 463.90 463.90 453.00 12.93 87.07
2025-06-18 455.81 -1.41% 1.54% 15.90 883.90 11,541 462.01 462.01 455.00 11.56 88.44
2025-06-17 462.34 -1.13% 1.96% 34.15 27.72 28,269 467.63 469.00 460.00 26.00 74.00
2025-06-16 467.63 0.65% 3.18% 48.77 896.96 5,590 469.99 479.80 465.00 17.76 82.24
2025-06-13 464.63 -1.85% 3.02% 21.61 38.30 40,392 471.00 471.00 457.21 53.81 46.19
2025-06-12 473.38 0.19% 1.26% 39.09 890.96 19,914 472.03 478.00 472.03 22.61 77.39
2025-06-11 472.49 0.72% 3.38% 35.20 55.80 48,150 474.90 485.00 469.15 21.07 78.93
2025-06-10 469.10 0.22% 1.07% 10.35 889.18 7,240 473.00 473.00 468.00 22.00 78.00
2025-06-05 468.05 -2.21% 3.66% 57.52 49.02 38,982 479.90 482.00 465.00 17.94 82.06
2025-06-04 478.63 0.31% 2.12% 77.21 887.08 19,777 476.00 482.00 472.00 66.30 33.70
2025-06-03 477.17 -0.06% 1.98% 77.40 70.18 7,042 478.00 484.40 475.00 23.09 76.91
2025-06-02 477.45 -2.23% 4.40% 79.24 884.16 94,679 488.50 496.00 475.10 11.24 88.76
2025-05-30 488.32 6.07% 6.28% 100.00 70.74 113,997 465.00 491.00 462.00 90.76 9.24
2025-05-29 460.36 1.85% 3.55% 72.54 905.90 82,701 454.50 467.00 451.00 58.50 41.50
2025-05-27 452.01 0.42% 1.78% 54.27 14.82 4,110 447.59 453.92 446.00 75.89 24.11
2025-05-26 450.13 0.74% 2.24% 36.34 889.20 10,225 446.85 454.99 445.01 51.31 48.69
2025-05-23 446.84 0.24% 1.12% 12.43 11.06 4,127 448.00 449.99 445.00 36.88 63.12
2025-05-22 445.78 -1.22% 2.92% 2.08 882.62 72,669 451.30 458.00 445.00 6.00 94.00
2025-05-21 451.30 0.07% 0.59% 54.84 8.94 4,919 450.99 452.75 450.10 45.27 54.73
2025-05-20 450.98 -0.59% 1.09% 48.81 893.66 12,772 453.64 454.90 450.00 20.00 80.00
2025-05-19 453.64 -0.34% 1.93% 48.89 8.30 7,647 451.00 459.70 451.00 30.34 69.66
2025-05-16 455.18 -1.16% 12.68% 83.73 898.98 32,159 467.00 467.00 414.45 77.51 22.49
2025-05-15 460.50 2.50% 3.35% 94.23 11.38 71,047 449.90 462.00 447.02 89.99 10.01
2025-05-14 449.26 -0.50% 1.54% 64.17 909.62 8,036 451.53 454.90 448.00 18.26 81.74
2025-05-13 451.53 -0.58% 4.74% 56.43 -11.10 178,910 463.98 463.98 443.00 40.66 59.34
2025-05-12 454.15 10.00% 2.63% 58.11 914.16 107,243 454.15 454.15 442.51 100.00 0.00
2025-05-09 412.86 7.08% 7.79% 39.63 -5.86 50,790 389.90 414.98 385.00 92.93 7.07
2025-05-08 385.56 -7.97% 12.67% 24.19 831.58 42,639 424.90 424.90 377.11 17.68 82.32
2025-05-07 418.96 -3.89% 6.48% 41.54 -60.46 49,838 424.00 426.99 401.00 69.10 30.90
2025-05-06 435.90 0.29% 1.73% 58.10 898.38 84,806 435.00 440.00 432.50 45.33 54.67
2025-05-05 434.65 1.04% 1.81% 57.97 -26.58 48,110 430.16 437.80 430.00 59.62 40.38
2025-05-02 430.16 2.46% 3.53% 59.10 895.88 20,857 419.00 433.81 419.00 75.36 24.64
2025-04-30 419.84 -1.33% 2.33% 22.73 -35.56 45,250 425.00 427.75 418.00 18.87 81.13
2025-04-29 425.50 -1.37% 1.89% 23.57 875.24 26,616 425.02 429.98 422.01 43.79 56.21
2025-04-28 431.42 0.27% 4.27% 24.21 -24.24 31,098 430.26 439.50 421.51 55.09 44.91
2025-04-25 430.26 1.24% 4.51% 27.36 887.08 15,168 429.90 439.99 421.01 48.73 51.27
2025-04-24 425.01 -2.35% 2.65% 18.05 -26.56 316,086 435.22 435.22 424.00 9.00 91.00
2025-04-23 435.22 -1.06% 1.84% 27.82 876.58 106,251 442.99 442.99 435.00 2.75 97.25
2025-04-22 439.87 -1.17% 1.92% 31.21 -6.14 40,390 440.15 447.45 439.03 9.98 90.02
2025-04-21 445.08 0.52% 3.95% 34.50 885.88 28,926 443.01 447.00 430.01 88.70 11.30
2025-04-18 442.77 0.48% 2.27% 16.47 4.28 14,441 441.10 449.98 440.00 27.75 72.25
2025-04-17 440.66 -0.36% 1.14% 0.00 881.26 25,189 442.30 445.00 440.00 13.20 86.80
2025-04-16 442.27 -0.66% 2.31% 65.62 0.06 16,311 452.00 452.00 441.81 4.51 95.49
2025-04-15 445.19 -0.86% 2.94% 71.57 884.48 14,806 453.00 454.99 442.00 24.56 75.44
2025-04-14 449.05 -0.51% 1.75% 79.99 5.90 10,169 453.00 453.88 446.06 38.23 61.77
2025-04-11 451.36 -0.97% 2.41% 55.39 892.20 29,856 455.77 455.77 445.05 58.86 41.14
2025-04-10 455.79 6.00% 4.31% 54.58 10.52 103,929 440.01 458.98 440.01 83.18 16.82