CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 281.83 -2.82% 4.28% 70.16 478.38 2,871 290.00 292.00 280.01 15.19 84.81
2026-04-09 290.00 -0.84% 4.18% 89.31 85.28 5,583 297.00 299.00 287.00 25.00 75.00
2026-04-08 292.46 7.89% 6.14% 77.03 494.72 28,026 276.00 292.95 276.00 97.11 2.89
2026-04-07 271.08 0.00% 0.00% 56.00 90.20 1 270.09 270.09 270.09 100.00 0.00
2026-04-06 271.08 1.35% 2.62% 63.73 451.96 7,617 268.00 273.99 267.00 58.37 41.63
2026-04-03 267.47 -0.20% 1.98% 46.49 90.20 5,635 266.01 270.25 265.00 47.05 52.95
2026-04-02 268.00 -2.52% 1.31% 45.91 444.74 3,695 270.10 271.00 267.50 14.29 85.71
2026-04-01 274.92 2.18% 3.29% 46.63 91.26 1,456 267.00 275.79 267.00 90.11 9.89
2026-03-31 269.05 1.36% 2.26% 59.80 458.58 3,516 265.44 271.00 265.00 67.49 32.51
2026-03-30 265.44 -1.29% 1.51% 55.91 79.52 12,889 268.90 268.99 265.00 11.02 88.98
2026-03-27 268.90 -0.29% 3.85% 68.47 451.36 16,976 270.00 270.00 260.00 89.00 11.00
2026-03-26 269.69 -2.39% 1.87% 70.36 86.44 14,440 270.09 272.50 267.50 43.80 56.20
2026-03-25 276.29 4.75% 7.58% 99.02 452.94 5,193 264.90 284.99 264.90 56.69 43.31
2026-03-24 263.76 0.47% 1.26% 96.12 99.64 2,128 263.00 265.50 262.20 47.27 52.73
2026-03-19 262.53 0.88% 4.16% 79.13 427.88 1,971 260.00 268.23 257.51 46.83 53.17
2026-03-18 260.24 -0.06% 4.01% 55.83 97.18 966 254.30 264.50 254.30 58.28 41.72
2026-03-17 260.40 0.04% 0.66% 10.41 423.30 137 261.00 262.00 260.29 6.57 93.43
2026-03-16 260.29 0.13% 3.86% 54.37 97.50 3,410 267.88 269.00 259.00 12.90 87.10
2026-03-13 259.96 -0.21% 1.16% 20.13 423.08 1,650 260.00 262.00 259.00 32.00 68.00
2026-03-12 260.52 0.18% 2.33% 17.30 96.84 1,956 263.00 263.00 257.00 58.69 41.31
2026-03-11 260.05 -2.72% 3.44% 35.43 424.20 2,669 268.99 269.00 260.05 0.00 100.00
2026-03-10 267.32 3.30% 3.39% 41.17 95.90 1,542 265.00 273.99 265.00 25.81 74.19
2026-03-09 258.79 -9.73% 6.59% 41.06 438.74 12,810 275.00 275.00 258.00 4.64 95.36
2026-03-06 286.67 -2.67% 5.45% 42.19 78.84 2,045 288.00 289.98 275.00 77.90 22.10
2026-03-05 294.54 5.40% 3.86% 52.27 494.50 6,495 295.00 296.00 285.00 86.73 13.27
2026-03-04 279.46 0.51% 1.44% 31.48 94.58 3,702 279.90 281.00 277.00 61.51 38.49
2026-03-03 278.05 3.12% 2.93% 51.98 464.34 52,568 274.49 279.98 272.00 75.81 24.19
2026-03-02 269.64 -8.87% 10.49% 44.01 91.76 8,423 286.00 295.00 267.00 9.43 90.57
2026-02-27 295.89 1.32% 3.45% 68.56 447.52 5,847 289.99 300.00 289.99 58.94 41.06
2026-02-26 292.04 -1.19% 10.50% 59.64 144.26 20,532 298.95 309.48 280.08 40.68 59.32
2026-02-25 295.55 7.24% 9.45% 59.81 439.82 50,958 275.00 301.00 275.00 79.04 20.96 125.00|09.03.2025
2026-02-24 275.59 -0.19% 1.83% 22.80 151.28 383 275.50 278.00 273.00 51.70 48.30
2026-02-23 276.12 -2.43% 4.43% 23.52 399.90 902 283.00 283.00 271.00 42.68 57.32
2026-02-20 283.00 -0.91% 7.17% 38.08 152.34 1,320 284.00 284.00 265.00 94.77 5.23
2026-02-19 285.59 -1.18% 1.76% 31.86 413.66 115 289.00 289.00 284.01 31.30 68.70
2026-02-18 289.00 1.39% 0.70% 30.79 157.52 312 288.00 289.00 287.00 100.00 0.00
2026-02-17 285.04 0.00% 1.40% 46.87 420.48 3,148 286.00 289.00 285.00 0.98 99.02
2026-02-16 285.04 -0.15% 1.21% 36.80 149.60 2,044 285.01 288.44 285.00 1.17 98.83
2026-02-13 285.48 -1.59% 3.91% 32.56 420.48 17,224 291.00 291.01 280.05 49.54 50.46
2026-02-12 290.10 -1.31% 6.30% 36.11 150.48 15,183 291.00 303.00 285.05 28.14 71.86
2026-02-11 293.94 2.74% 2.76% 51.40 429.72 5,057 286.09 294.00 286.09 99.25 0.75
2026-02-10 286.09 -1.58% 1.81% 34.78 158.16 11,659 290.55 290.60 285.42 12.93 87.07
2026-02-09 290.67 -1.10% 2.08% 44.52 414.02 2,301 294.90 295.00 289.00 27.81 72.19
2026-02-06 293.89 -0.76% 1.69% 77.27 167.32 703 292.50 295.00 290.10 77.38 22.62
2026-02-04 296.14 0.95% 1.78% 71.58 420.46 1,125 293.88 298.23 293.00 60.00 40.00
2026-02-03 293.36 0.89% 1.90% 51.02 171.82 2,645 291.00 294.00 288.53 88.32 11.68
2026-02-02 290.78 -0.41% 3.14% 36.47 414.90 3,020 290.04 294.99 286.00 53.18 46.82
2026-01-30 291.99 2.24% 3.51% 45.50 166.66 2,533 287.00 292.00 282.10 99.88 0.12
2026-01-29 285.59 -1.20% 2.09% 12.65 417.32 2,621 291.00 291.00 285.05 9.08 90.92
2026-01-28 289.05 -1.35% 4.91% 12.86 153.86 58,030 292.11 299.00 285.00 28.93 71.07
2026-01-27 293.00 -0.86% 1.37% 50.77 424.24 9,462 296.00 296.00 292.00 25.01 74.99
2026-01-26 295.53 0.65% 1.33% 64.14 161.76 6,819 294.90 296.90 293.00 64.88 35.12
2026-01-23 293.63 -1.07% 2.58% 64.99 429.30 22,061 295.01 297.99 290.50 41.79 58.21
2026-01-22 296.81 -1.07% 5.53% 74.59 157.96 9,436 305.00 305.00 289.01 48.78 51.22
2026-01-21 300.02 2.49% 2.74% 87.01 435.66 29,743 293.00 301.02 293.00 87.53 12.47
2026-01-20 292.72 0.77% 3.10% 45.92 164.38 39,363 292.00 299.00 290.01 30.15 69.85
2026-01-19 290.49 0.81% 2.60% 21.94 421.06 2,391 288.10 295.60 288.10 31.87 68.13
2026-01-16 288.16 -0.29% 2.46% 4.05 159.92 4,827 288.98 293.55 286.50 23.56 76.44
2026-01-15 288.99 -0.32% 1.74% 3.49 416.40 1,837 289.02 290.98 286.00 60.04 39.96
2026-01-14 289.93 -1.23% 2.31% 2.67 161.58 3,626 293.00 294.69 288.05 28.32 71.68
2026-01-13 293.53 -0.98% 2.08% 2.81 418.28 4,492 296.05 296.05 290.01 58.28 41.72
2026-01-12 296.45 0.12% 0.99% 13.94 168.78 1,658 296.10 297.00 294.10 81.06 18.94
2026-01-09 296.10 -0.74% 1.69% 38.42 424.12 5,830 300.00 300.00 295.00 22.01 77.99
2026-01-08 298.32 -1.33% 2.37% 65.08 168.08 14,460 300.00 302.00 295.00 47.43 52.57
2026-01-07 302.34 -0.97% 2.50% 81.11 428.56 17,319 305.00 305.00 297.55 64.29 35.71
2026-01-06 305.30 0.37% 4.00% 99.61 176.12 13,618 304.16 312.00 300.00 44.17 55.83
2026-01-05 304.16 1.54% 5.34% 99.70 434.48 25,507 298.00 313.90 298.00 38.74 61.26
2026-01-02 299.56 2.49% 3.77% 92.43 173.84 13,858 293.75 301.00 290.06 86.84 13.16
2026-01-01 292.29 -0.02% 2.78% 73.84 425.28 4,818 290.01 294.99 287.00 66.21 33.79
2025-12-31 292.36 1.70% 4.12% 65.73 159.30 4,357 286.00 297.00 285.25 60.50 39.50
2025-12-30 287.48 2.24% 2.48% 42.97 425.42 11,128 282.00 289.00 282.00 78.29 21.71
2025-12-29 281.18 -0.51% 2.49% 17.31 149.54 14,377 287.99 287.99 281.00 2.57 97.43
2025-12-26 282.62 -0.86% 2.43% 18.12 412.82 19,012 287.98 288.85 282.00 9.05 90.95
2025-12-24 285.07 -0.68% 1.40% 14.24 152.42 1,024 289.00 289.00 285.01 1.46 98.54
2025-12-23 287.01 -0.87% 0.70% 34.05 417.72 327 289.00 289.00 287.00 0.61 99.39
2025-12-22 289.54 0.61% 1.04% 40.36 156.30 2,074 291.99 291.99 288.99 18.32 81.68
2025-12-19 287.79 -0.34% 1.05% 24.95 422.78 1,401 288.00 290.00 287.00 26.34 73.66
2025-12-18 288.78 -1.73% 2.26% 48.63 152.80 1,771 293.50 293.50 287.01 27.27 72.73
2025-12-17 293.86 0.92% 2.43% 77.12 424.76 2,661 292.00 295.00 288.01 83.69 16.31
2025-12-16 291.17 -0.17% 3.51% 78.62 162.96 12,565 290.00 295.00 285.00 61.70 38.30
2025-12-15 291.66 -0.52% 1.68% 88.19 419.38 1,503 293.19 294.88 290.00 34.00 66.00
2025-12-12 293.19 1.39% 3.15% 69.72 163.94 1,352 289.00 294.00 285.03 90.98 9.02
2025-12-11 289.16 0.03% 2.75% 73.48 422.44 1,698 289.07 293.00 285.15 51.06 48.94
2025-12-10 289.07 1.16% 1.48% 61.57 155.88 1,332 285.76 290.00 285.76 78.08 21.92
2025-12-09 285.76 1.42% 2.84% 59.08 422.26 18,877 282.01 290.00 282.00 47.00 53.00
2025-12-08 281.77 -1.73% 2.05% 42.81 149.26 38,424 285.00 286.00 280.25 26.43 73.57
2025-12-05 286.73 2.26% 1.42% 61.14 414.28 4,095 284.85 287.00 282.99 93.26 6.74
2025-12-04 280.38 -1.25% 1.23% 67.43 159.18 1,386 281.00 283.00 279.56 23.81 76.19
2025-12-03 283.94 0.70% 2.05% 85.94 401.58 24,050 284.00 284.90 279.18 83.22 16.78
2025-12-02 281.98 -0.91% 2.30% 70.32 166.30 7,240 280.01 286.44 280.01 30.64 69.36
2025-12-01 284.56 0.48% 1.53% 79.78 397.66 8,384 283.50 287.85 283.50 24.37 75.63
2025-11-28 283.21 3.43% 7.78% 74.21 171.46 3,833 273.01 294.23 273.00 48.08 51.92
2025-11-27 273.81 1.13% 1.47% 41.41 394.96 1,260 270.53 274.50 270.53 82.62 17.38
2025-11-26 270.75 -1.19% 1.44% 20.40 152.66 2,680 274.50 274.50 270.60 3.84 96.16
2025-11-25 274.00 -0.09% 1.92% 78.00 388.84 912 278.49 278.49 273.25 14.36 85.64
2025-11-24 274.25 -0.30% 2.15% 77.22 159.16 5,336 279.88 279.88 274.00 4.25 95.75
2025-11-21 275.08 0.00% 0.69% 50.53 389.34 1,522 275.09 276.99 275.08 0.00 100.00
2025-11-20 275.08 0.41% 1.83% 63.91 160.82 1,662 274.88 278.00 273.00 41.58 58.42
2025-11-19 273.97 1.00% 1.40% 47.39 389.34 2,155 272.07 275.80 272.00 51.83 48.17
2025-11-18 271.25 -0.11% 1.77% 52.88 158.60 8,239 272.00 274.88 270.10 24.06 75.94
2025-11-17 271.55 -1.25% 3.67% 33.46 383.90 71,719 279.90 279.90 270.00 15.66 84.34
2025-11-14 275.00 1.03% 0.66% 48.65 159.20 3,630 274.90 275.00 273.20 100.00 0.00
2025-11-13 272.19 -0.87% 3.13% 50.07 390.80 9,182 274.90 279.99 271.50 8.12 91.88
2025-11-12 274.58 1.51% 1.10% 57.65 153.58 1,965 273.00 275.00 272.00 86.01 13.99
2025-11-11 270.50 -2.82% 1.74% 54.54 395.58 45,857 275.01 275.01 270.31 4.04 95.96
2025-11-10 278.36 1.02% 2.01% 96.32 145.42 12,431 275.00 279.50 274.00 79.27 20.73
2025-11-07 275.54 1.24% 2.86% 95.93 411.30 34,792 273.00 279.00 271.25 55.35 44.65
2025-11-06 272.16 0.15% 2.21% 74.60 139.78 81,577 273.00 275.98 270.00 36.12 63.88
2025-11-05 271.74 1.04% 2.14% 66.15 404.54 19,815 269.90 272.99 267.26 78.18 21.82
2025-11-04 268.93 -0.13% 3.89% 41.23 138.94 14,305 269.90 272.88 262.65 61.39 38.61
2025-11-03 269.29 0.70% 1.89% 18.49 398.92 4,788 269.87 270.00 265.00 85.80 14.20
2025-10-31 267.41 -0.51% 1.69% 0.00 139.66 10,056 270.00 270.00 265.51 42.31 57.69
2025-10-30 268.79 -0.24% 4.51% 0.00 395.16 30,925 276.44 276.44 264.50 35.93 64.07
2025-10-29 269.45 -0.10% 2.63% 0.00 142.42 49,585 272.00 273.00 266.01 49.21 50.79
2025-10-28 269.73 -2.17% 2.97% 0.00 396.48 39,670 276.00 277.00 269.00 9.13 90.87
2025-10-27 275.70 -1.55% 2.93% 0.00 142.98 14,071 280.50 283.05 275.00 8.70 91.30
2025-10-24 280.03 -2.98% 3.94% 0.00 408.42 9,934 288.27 290.00 279.00 9.36 90.64
2025-10-23 288.64 -1.62% 2.43% 2.45 151.64 6,190 295.00 295.00 288.00 9.14 90.86
2025-10-22 293.40 -2.28% 4.14% 3.84 425.64 124,656 301.55 302.00 290.00 28.33 71.67
2025-10-21 300.24 -3.23% 5.42% 44.93 161.16 31,589 307.00 311.00 295.01 32.71 67.29
2025-10-17 310.25 -1.48% 3.26% 43.15 439.32 2,614 314.03 315.99 306.00 42.54 57.46
2025-10-16 314.91 0.21% 8.58% 37.41 181.18 3,064 315.00 339.99 313.11 6.69 93.31
2025-10-15 314.25 0.06% 1.27% 23.44 448.64 14,134 314.05 318.00 314.00 6.25 93.75
2025-10-14 314.05 3.67% 3.89% 24.69 179.86 6,360 308.00 319.99 308.00 50.46 49.54
2025-10-13 302.94 -3.54% 11.26% 10.41 448.24 3,544 324.99 324.99 292.10 32.96 67.04
2025-10-10 314.05 -2.76% 4.16% 13.31 157.64 8,992 322.90 322.90 310.01 31.34 68.66
2025-10-09 322.97 -4.98% 3.39% 20.23 470.46 21,476 330.00 330.00 319.19 34.97 65.03
2025-10-08 339.88 0.30% 1.18% 66.21 175.48 25,461 338.01 342.00 338.00 47.00 53.00
2025-10-07 338.88 0.98% 2.80% 49.67 504.28 16,518 338.88 345.00 335.60 34.90 65.10
2025-10-06 335.59 -0.62% 1.47% 5.75 173.48 8,133 337.69 340.44 335.50 1.82 98.18
2025-10-03 337.69 0.16% 2.66% 6.42 497.70 9,548 331.20 340.00 331.20 73.75 26.25
2025-10-02 337.16 -0.11% 2.09% 20.80 177.68 5,418 342.00 342.00 335.00 30.86 69.14
2025-10-01 337.52 -0.42% 1.62% 60.23 496.64 9,992 338.93 341.50 336.05 26.97 73.03
2025-09-30 338.93 -1.40% 3.42% 66.93 178.40 9,800 341.26 348.00 336.50 21.13 78.87
2025-09-29 343.74 -0.33% 1.87% 95.36 499.46 8,412 347.47 347.47 341.10 41.44 58.56
2025-09-26 344.89 0.59% 4.47% 75.41 188.02 27,812 345.00 350.00 335.01 65.91 34.09
2025-09-25 342.86 2.74% 4.46% 76.72 501.76 21,044 333.73 345.00 330.26 85.48 14.52
2025-09-24 333.73 0.27% 4.80% 68.06 183.96 28,663 335.00 349.00 333.00 4.56 95.44
2025-09-23 332.83 3.61% 10.32% 67.90 483.50 87,190 324.00 353.30 320.26 38.04 61.96
2025-09-22 321.24 -2.34% 3.74% 64.49 182.16 11,754 326.02 329.93 318.05 26.85 73.15
2025-09-19 328.95 1.17% 2.17% 56.93 460.32 3,849 325.50 330.02 323.00 84.75 15.25
2025-09-18 325.16 0.05% 3.44% 39.74 197.58 9,382 325.03 334.99 323.85 11.76 88.24
2025-09-17 325.01 0.24% 3.77% 52.38 452.74 21,973 318.00 330.00 318.00 58.42 41.58
2025-09-16 324.23 2.95% 8.83% 48.90 197.28 44,551 314.95 337.91 310.50 50.09 49.91
2025-09-15 314.95 -3.25% 4.76% 29.63 451.18 46,993 322.05 324.98 310.20 32.14 67.86 200.00|11.10.2025
2025-09-12 325.54 -1.48% 14.09% 71.45 178.72 43,792 333.00 340.00 298.00 65.57 34.43
2025-09-11 330.43 2.15% 4.74% 72.12 472.36 41,896 326.90 335.39 320.20 67.35 32.65
2025-09-10 323.46 -0.46% 3.16% 72.62 188.50 32,941 320.03 326.55 316.54 69.13 30.87
2025-09-09 324.96 0.06% 3.42% 89.84 458.42 39,021 325.00 329.90 319.00 54.68 45.32
2025-09-08 324.78 2.80% 2.85% 90.54 191.50 51,446 317.99 325.00 316.00 97.55 2.45
2025-09-05 315.94 -1.46% 3.47% 88.12 458.06 39,813 320.00 324.90 314.00 17.80 82.20
2025-09-04 320.62 2.35% 4.70% 99.58 173.82 60,109 317.00 328.00 313.27 49.90 50.10
2025-09-03 313.25 8.67% 9.69% 87.63 467.42 127,836 288.99 317.00 288.99 86.61 13.39
2025-09-02 288.26 1.27% 2.84% 48.34 159.08 14,530 286.90 290.00 282.00 78.25 21.75
2025-09-01 284.65 -0.06% 2.46% 27.17 417.44 13,543 287.00 287.00 280.12 65.84 34.16
2025-08-29 284.82 1.52% 4.45% 22.94 151.86 12,420 284.00 289.88 277.53 59.03 40.97
2025-08-28 280.56 -1.57% 5.74% 9.43 417.78 46,398 287.49 292.90 277.00 22.39 77.61
2025-08-27 285.03 -1.31% 2.76% 12.93 143.34 16,156 289.60 292.88 285.00 0.38 99.62
2025-08-26 288.80 -1.03% 3.49% 40.49 426.72 57,017 294.98 294.98 285.02 37.95 62.05
2025-08-25 291.81 -1.04% 3.08% 71.32 150.88 20,348 296.85 296.88 288.00 42.90 57.10
2025-08-22 294.87 0.51% 3.65% 98.15 432.74 14,754 297.49 297.50 287.01 74.93 25.07
2025-08-21 293.38 -0.06% 3.14% 98.05 157.00 30,016 294.00 296.00 287.00 70.89 29.11
2025-08-20 293.57 0.95% 2.10% 100.00 429.76 16,912 294.98 296.91 290.80 45.33 54.67
2025-08-19 290.80 1.33% 2.42% 58.13 157.38 15,047 287.00 292.00 285.11 82.58 17.42
2025-08-18 286.98 0.69% 3.36% 37.26 424.22 11,187 287.49 292.00 282.50 47.16 52.84
2025-08-15 285.00 0.34% 3.51% 9.05 149.74 9,497 287.44 294.99 285.00 0.00 100.00
2025-08-13 284.04 0.00% 2.10% 8.36 420.26 7,756 285.00 290.00 284.04 0.00 100.00
2025-08-12 284.04 -1.69% 4.04% 22.55 147.82 15,529 288.92 293.90 282.50 13.51 86.49
2025-08-11 288.91 -0.03% 2.61% 54.65 420.26 7,803 295.00 295.00 287.50 18.80 81.20
2025-08-08 288.99 -1.60% 4.91% 71.02 157.56 6,122 290.00 299.00 285.00 28.50 71.50
2025-08-07 293.69 0.30% 8.79% 100.00 420.42 2,164 297.00 297.00 273.00 86.23 13.77
2025-08-06 292.81 0.66% 2.09% 100.00 166.96 17,503 294.90 298.00 291.90 14.92 85.08
2025-08-05 290.88 1.02% 3.86% 94.79 418.66 31,089 287.95 296.00 285.00 53.45 46.55
2025-08-04 287.93 2.04% 2.23% 46.66 163.10 9,195 286.00 288.79 282.50 86.33 13.67
2025-08-01 282.17 0.42% 1.78% 15.01 412.76 4,043 283.00 283.00 278.05 83.23 16.77
2025-07-31 281.00 0.37% 1.80% 50.12 151.58 1,260 279.96 285.00 279.96 20.63 79.37
2025-07-30 279.96 -0.21% 3.19% 61.53 410.42 33,149 285.88 285.95 277.11 32.24 67.76
2025-07-29 280.56 -2.94% 6.79% 63.22 149.50 15,754 299.00 299.00 280.00 2.95 97.05
2025-07-28 289.07 -1.16% 2.52% 83.28 411.62 17,757 295.11 295.11 287.87 16.57 83.43
2025-07-25 292.47 4.10% 9.25% 96.83 166.52 228,899 281.00 307.00 281.00 44.12 55.88
2025-07-24 280.94 3.11% 6.57% 49.54 418.42 85,599 274.00 292.00 274.00 38.56 61.44
2025-07-23 272.46 0.17% 1.28% 38.02 143.46 353 271.52 275.00 271.52 26.91 73.09
2025-07-22 272.00 -0.26% 2.94% 31.10 401.46 5,391 277.90 280.00 272.00 0.00 100.00
2025-07-21 272.71 0.45% 4.47% 32.26 142.54 3,502 270.00 277.99 266.10 55.60 44.40
2025-07-18 271.49 -3.43% 6.04% 37.49 402.88 18,186 272.00 281.13 265.11 39.83 60.17
2025-07-17 281.13 1.69% 2.68% 74.60 140.10 3,007 277.00 282.49 275.11 81.58 18.42
2025-07-16 276.46 -0.97% 1.45% 31.28 422.16 1,166 277.50 279.00 275.00 36.54 63.46
2025-07-15 279.16 -0.01% 4.72% 40.41 130.76 10,446 282.44 288.00 275.01 31.95 68.05
2025-07-14 279.19 0.99% 3.32% 41.48 427.56 12,496 276.44 280.00 271.00 91.00 9.00
2025-07-11 276.44 0.22% 3.35% 8.23 130.82 68,740 276.00 278.00 269.00 82.67 17.33
2025-07-10 275.84 -1.65% 3.63% 21.05 422.06 12,750 280.00 284.99 275.00 8.41 91.59
2025-07-09 280.47 -0.10% 4.34% 28.93 129.62 2,688 288.00 288.00 276.01 37.20 62.80
2025-07-08 280.75 0.05% 3.64% 18.34 431.32 48,503 280.00 288.80 278.65 20.69 79.31
2025-07-07 280.62 -1.14% 2.52% 42.33 130.18 7,436 284.00 285.00 278.00 37.43 62.57
2025-07-04 283.85 0.72% 4.28% 35.43 431.06 4,452 281.70 289.90 278.00 49.17 50.83
2025-07-03 281.81 -0.64% 2.11% 67.30 136.64 3,469 282.50 284.00 278.12 62.76 37.24
2025-07-02 283.63 -1.60% 2.84% 76.04 426.98 6,356 290.00 290.00 282.00 20.37 79.63
2025-07-01 288.24 1.78% 5.07% 84.54 140.28 62,236 280.00 290.00 276.00 87.43 12.57
2025-06-30 283.19 -2.24% 6.50% 86.60 436.20 41,156 291.00 295.00 277.00 34.39 65.61
2025-06-27 289.68 8.03% 7.25% 90.37 130.18 169,659 284.98 294.95 275.01 73.57 26.43
2025-06-26 268.14 3.33% 8.66% 71.34 449.18 47,277 254.00 276.00 254.00 64.27 35.73
2025-06-25 259.51 0.11% 4.80% 64.00 87.10 7,390 255.00 262.00 250.00 79.26 20.74
2025-06-24 259.23 4.64% 12.49% 60.98 431.92 1,642 249.00 269.99 240.01 64.13 35.87
2025-06-23 247.73 -1.77% 4.17% 32.17 86.54 16,987 246.00 250.00 240.00 77.30 22.70
2025-06-20 252.20 -1.46% 11.52% 39.85 408.92 500 257.03 259.83 233.00 71.60 28.40
2025-06-19 255.93 1.11% 6.67% 46.27 95.48 7,276 255.00 262.40 246.00 60.56 39.44
2025-06-18 253.13 -0.37% 10.87% 15.63 416.38 26,666 254.00 260.00 234.50 73.06 26.94
2025-06-17 254.08 0.61% 1.94% 13.94 89.88 2,632 252.10 257.00 252.10 40.43 59.57
2025-06-16 252.54 -0.74% 3.17% 0.00 418.28 7,243 254.00 260.00 252.00 6.75 93.25
2025-06-13 254.41 -0.87% 7.46% 37.47 86.80 9,202 253.00 259.00 241.01 74.48 25.52
2025-06-12 256.63 -1.26% 4.60% 68.06 422.02 15,367 259.20 262.76 251.20 46.97 53.03
2025-06-11 259.90 -0.82% 5.80% 63.07 91.24 9,461 269.79 269.79 255.00 33.13 66.87
2025-06-10 262.05 -1.81% 7.03% 68.43 428.56 16,738 276.00 276.00 257.87 23.06 76.94
2025-06-05 266.89 2.88% 10.86% 86.39 95.54 91,892 264.00 272.00 245.36 80.82 19.18
2025-06-04 259.41 5.87% 14.78% 85.53 438.24 65,624 242.00 264.00 230.00 86.50 13.50
2025-06-03 245.03 -2.32% 4.92% 81.70 80.58 26,788 254.00 256.00 244.00 8.58 91.42
2025-06-02 250.84 0.49% 7.44% 100.00 409.48 84,323 254.99 266.44 248.00 15.40 84.60
2025-05-30 249.62 5.86% 8.81% 100.00 92.20 74,625 239.99 257.99 237.10 59.93 40.07
2025-05-29 235.81 2.13% 4.79% 75.64 407.04 45,898 230.92 241.96 230.89 44.44 55.56
2025-05-27 230.89 2.66% 4.94% 68.31 64.58 113,638 224.00 235.06 224.00 62.30 37.70
2025-05-26 224.91 0.99% 2.22% 61.78 397.20 26,051 223.50 225.00 220.12 98.16 1.84
2025-05-23 222.70 1.30% 1.82% 44.14 52.62 4,499 219.85 222.99 219.00 92.73 7.27
2025-05-22 219.85 -2.28% 4.56% 27.43 392.78 10,674 227.00 227.00 217.11 27.70 72.30
2025-05-21 224.99 0.02% 0.43% 44.89 46.92 6,137 225.00 225.01 224.05 97.91 2.09
2025-05-20 224.95 1.45% 1.74% 74.29 403.06 53,783 224.99 227.90 224.00 24.36 75.64
2025-05-19 221.74 -1.15% 3.21% 74.98 46.84 6,998 221.07 225.00 218.00 53.43 46.57
2025-05-16 224.32 -0.39% 4.97% 95.70 396.64 6,393 228.95 228.95 218.11 57.28 42.72
2025-05-15 225.20 -0.23% 6.68% 98.72 52.00 31,213 229.70 229.90 215.50 67.36 32.64
2025-05-14 225.73 3.83% 5.56% 67.06 398.40 58,448 222.99 228.00 216.00 81.08 18.92
2025-05-13 217.41 1.70% 3.27% 50.74 53.06 26,379 220.00 220.99 214.00 48.79 51.21
2025-05-12 213.77 10.00% 1.80% 47.80 381.76 11,476 210.01 213.77 210.00 100.00 0.00
2025-05-09 194.34 5.06% 5.38% 25.64 45.78 4,388 186.00 196.00 186.00 83.41 16.59
2025-05-08 184.98 -9.77% 13.82% 16.60 342.90 50,864 210.00 210.00 184.50 1.88 98.12
2025-05-07 205.00 -5.30% 5.65% 35.78 27.06 8,196 205.25 214.00 202.56 21.33 78.67
2025-05-06 216.47 0.02% 2.09% 58.73 382.94 29,383 215.00 219.50 215.00 32.67 67.33
2025-05-05 216.43 0.68% 4.65% 26.73 50.00 21,076 214.97 219.89 210.11 64.62 35.38
2025-05-02 214.97 2.27% 2.55% 37.33 382.86 583 220.00 220.00 214.53 8.06 91.94
2025-04-30 210.20 0.06% 4.36% 18.08 47.08 125,456 210.00 214.99 206.00 46.72 53.28
2025-04-29 210.08 -2.09% 0.71% 17.75 373.32 16,425 211.00 211.50 210.00 5.33 94.67
2025-04-28 214.57 -5.68% 11.47% 28.77 46.84 8,087 230.00 234.90 210.72 15.93 84.07
2025-04-25 227.49 2.47% 0.22% 56.86 382.30 210 227.99 228.00 227.49 0.00 100.00
2025-04-24 222.01 -3.47% 5.91% 30.42 72.68 3,031 228.00 233.00 220.00 15.47 84.53
2025-04-23 229.98 0.00% 3.08% 75.43 371.34 1,073 225.65 232.60 225.65 62.35 37.65
2025-04-22 229.99 1.30% 3.13% 79.23 88.62 7,996 225.01 231.01 224.00 85.46 14.54
2025-04-21 227.03 0.92% 2.66% 72.12 371.36 35,535 225.00 228.99 223.05 67.00 33.00
2025-04-18 224.95 -1.55% 4.55% 77.44 82.70 31,970 229.52 230.00 220.00 49.50 50.50
2025-04-17 228.50 2.65% 4.69% 96.30 367.20 26,865 224.39 234.50 224.00 42.86 57.14
2025-04-16 222.61 1.19% 3.49% 94.26 89.80 30,615 217.53 225.10 217.50 67.24 32.76
2025-04-15 220.00 -0.24% 1.17% 73.53 355.42 10,635 218.01 220.54 218.00 78.74 21.26
2025-04-14 220.54 2.58% 3.26% 85.47 84.58 19,108 215.60 222.00 215.00 79.14 20.86
2025-04-11 215.00 0.00% 1.40% 39.44 356.50 53,877 215.00 218.00 215.00 0.00 100.00
2025-04-10 215.00 0.33% 8.91% 32.85 73.50 19,341 218.77 220.00 202.00 72.22 27.78