CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 255.00 -0.70% 4.00% 56.67 552.60 456 255.00 259.99 250.00 50.00 50.00
2026-05-18 256.81 -8.37% 15.35% 50.05 -42.60 9,978 293.00 293.00 254.00 7.21 92.79
2026-05-15 280.27 10.00% 12.09% 81.96 556.22 25,671 258.98 280.27 250.05 100.00 0.00
2026-05-14 254.79 0.15% 4.62% 70.78 4.32 2,604 253.98 260.00 248.52 54.61 45.39
2026-05-13 254.40 2.90% 5.15% 53.73 505.26 529 256.97 257.80 245.17 73.16 26.84
2026-05-12 247.22 -3.71% 6.93% 46.15 3.54 757 248.01 257.98 241.25 35.67 64.33
2026-05-11 256.74 4.13% 4.44% 48.32 490.90 899 259.00 259.00 248.00 79.42 20.58
2026-05-08 246.55 2.20% 5.71% 15.76 22.58 1,177 246.99 259.00 245.00 11.05 88.95
2026-05-07 241.25 -3.98% 9.57% 9.87 470.52 1,798 262.99 262.99 240.01 5.39 94.61
2026-05-06 251.25 0.50% 10.09% 53.38 11.98 1,441 264.99 270.00 245.26 24.22 75.78
2026-05-05 250.01 -3.06% 9.23% 66.63 490.52 1,511 258.00 258.00 236.20 63.34 36.66
2026-05-04 257.90 -6.21% 14.38% 77.29 9.50 2,717 274.98 290.00 253.55 11.92 88.08
2026-04-30 274.98 0.95% 15.19% 96.82 506.30 19,093 278.10 299.50 260.01 37.91 62.09
2026-04-29 272.39 10.00% 8.04% 96.84 43.66 16,615 272.00 272.39 252.13 100.00 0.00
2026-04-28 247.63 10.00% 9.57% 94.96 501.12 8,215 246.99 247.63 226.00 100.00 0.00
2026-04-27 225.12 3.81% 6.00% 58.97 -5.86 869 219.90 228.95 216.00 70.43 29.57
2026-04-23 216.85 -0.87% 2.23% 59.37 456.10 255 218.00 219.95 215.16 35.29 64.71
2026-04-22 218.76 1.40% 2.99% 69.99 -22.40 160 219.79 219.79 213.41 83.75 16.25
2026-04-21 215.73 1.00% 3.22% 75.77 459.92 368 215.00 220.00 213.13 37.77 62.23
2026-04-20 213.59 -3.37% 7.83% 78.49 -28.46 827 226.44 226.44 210.00 21.89 78.11
2026-04-17 221.03 3.99% 13.17% 68.91 455.64 1,341 232.00 232.00 205.00 59.36 40.64
2026-04-16 212.54 1.77% 7.25% 51.29 -13.58 923 207.36 222.00 207.00 36.94 63.06
2026-04-15 208.85 4.47% 3.22% 45.79 438.66 1,313 203.36 209.90 203.36 83.93 16.07
2026-04-14 199.91 3.11% 4.97% 52.90 -20.96 285 198.00 207.85 198.00 19.30 80.70
2026-04-13 193.88 -5.94% 13.19% 42.30 420.78 2,029 185.52 209.99 185.52 34.15 65.85
2026-04-10 206.13 -2.59% 5.83% 72.06 -33.02 1,749 205.00 215.00 203.16 25.10 74.90
2026-04-09 211.60 0.00% 3.81% 93.67 445.28 87 209.99 209.99 202.28 100.00 0.00
2026-04-08 211.60 7.01% 8.20% 71.35 -22.08 1,979 217.49 217.49 201.00 64.27 35.73
2026-04-07 197.73 -0.60% 5.11% 57.89 445.28 589 192.56 202.40 192.56 52.46 47.54
2026-04-06 198.93 1.70% 2.07% 45.50 -49.82 456 195.96 200.00 195.95 73.68 26.32
2026-04-03 195.60 0.29% 4.20% 26.10 447.68 202 200.44 203.25 195.05 6.93 93.07
2026-04-02 195.04 -2.95% 3.91% 24.39 -56.48 502 196.01 202.62 195.00 0.60 99.40
2026-04-01 200.97 3.03% 5.21% 32.30 446.56 301 199.99 210.40 199.99 9.30 90.70
2026-03-31 195.06 -2.89% 5.07% 0.00 -44.62 976 197.01 204.88 195.00 0.61 99.39
2026-03-30 200.87 -3.17% 5.12% 47.82 434.74 1,209 200.11 205.00 195.01 58.64 41.36
2026-03-27 207.45 0.00% 1.95% 100.00 -33.00 102 207.45 209.00 205.00 60.78 39.22
2026-03-26 207.45 0.00% 3.48% 100.00 447.90 10,057 204.01 211.11 204.01 48.45 51.55
2026-03-25 207.45 0.00% 5.64% 70.27 -33.00 15 214.44 214.44 203.00 40.00 60.00
2026-03-24 207.45 2.99% 0.97% 60.42 447.90 13,247 207.00 209.00 207.00 22.50 77.50
2026-03-19 201.42 0.00% 0.00% 37.31 -33.00 12 200.00 200.00 200.00 100.00 0.00
2026-03-18 201.42 2.25% 1.17% 37.31 435.84 191 202.29 202.34 200.00 60.73 39.27
2026-03-17 196.98 -2.20% 5.25% 58.32 -33.00 256 207.30 207.30 196.96 0.00 100.00
2026-03-16 201.41 -1.19% 4.00% 55.24 426.96 226 203.00 207.99 200.00 17.70 82.30
2026-03-13 203.84 -0.29% 2.97% 52.54 -24.14 178 208.00 208.00 202.00 30.90 69.10
2026-03-11 204.44 0.00% 0.00% 60.05 431.82 1,992 199.19 199.19 199.19 100.00 0.00
2026-03-10 204.44 5.38% 7.17% 60.60 -22.94 326 210.00 210.00 195.95 60.43 39.57
2026-03-09 194.00 -2.72% 3.57% 14.42 431.82 3,410 200.00 200.00 193.11 12.90 87.10
2026-03-06 199.43 -1.68% 1.01% 7.93 -43.82 856 200.00 200.00 198.00 71.50 28.50
2026-03-05 202.83 1.42% 3.00% 7.54 442.68 1,047 206.00 206.00 200.00 47.18 52.82
2026-03-04 200.00 0.16% 5.25% 9.90 -37.02 1,535 200.00 210.49 200.00 0.00 100.00
2026-03-03 199.69 -4.68% 9.14% 9.24 437.02 2,344 203.30 215.00 197.00 14.93 85.07
2026-03-02 209.50 -10.00% 9.79% 9.96 -37.64 4,085 229.99 230.00 209.49 0.05 99.95
2026-02-27 232.77 -2.28% 6.07% 13.86 456.64 1,090 231.20 243.99 230.02 19.72 80.28
2026-02-26 238.20 1.67% 4.02% 17.16 8.90 261 237.46 247.00 237.45 7.66 92.34
2026-02-25 234.28 0.00% 4.33% 10.45 467.50 101 240.00 240.00 230.04 42.57 57.43
2026-02-24 234.28 -2.80% 2.06% 10.45 1.06 160 238.00 238.00 233.20 22.50 77.50
2026-02-23 241.02 -4.81% 8.70% 9.29 467.50 118 250.00 250.00 230.00 55.08 44.92
2026-02-20 253.21 0.00% 5.22% 12.61 14.54 42 259.90 259.90 247.00 47.62 52.38
2026-02-19 253.21 0.88% 6.91% 12.61 491.88 426 259.90 259.90 243.10 60.09 39.91
2026-02-18 251.00 0.00% 0.00% 0.00 14.54 11 257.85 257.85 257.85 0.00 100.00
2026-02-17 251.00 -3.61% 13.84% 0.00 487.46 1,244 269.69 270.00 237.18 42.12 57.88
2026-02-16 260.39 -2.23% 1.78% 0.00 14.54 978 260.01 264.63 260.00 8.38 91.62
2026-02-13 266.32 0.00% 3.07% 8.83 506.24 310 269.00 269.00 261.00 66.45 33.55
2026-02-12 266.32 -1.06% 9.11% 6.38 26.40 1,082 252.02 274.98 252.02 62.29 37.71
2026-02-11 269.17 -2.70% 7.98% 40.60 506.24 860 279.79 284.00 263.00 29.42 70.58
2026-02-10 276.64 -7.24% 8.29% 60.97 32.10 2,043 287.00 297.99 275.18 6.41 93.59
2026-02-09 298.24 1.05% 3.96% 85.32 521.18 1,344 290.05 301.49 290.00 71.73 28.27
2026-02-06 295.15 -4.36% 6.90% 84.80 75.30 8,223 308.59 310.00 290.00 25.74 74.26
2026-02-04 308.59 9.19% 6.80% 100.00 515.00 75,494 310.89 310.89 291.10 88.38 11.62
2026-02-03 282.63 10.00% 0.00% 100.00 102.18 5,781 282.63 282.63 282.63 0.00 100.00
2026-02-02 256.94 10.00% 2.78% 57.92 463.08 10,694 256.94 256.94 250.00 100.00 0.00
2026-01-30 233.58 0.00% 5.68% 16.88 50.80 42 227.00 239.89 227.00 50.00 50.00
2026-01-29 233.58 0.00% 1.08% 14.22 416.36 13 232.50 235.00 232.50 46.15 53.85
2026-01-28 233.58 1.94% 3.50% 47.54 50.80 867 231.89 240.00 231.89 20.88 79.12
2026-01-27 229.14 -8.10% 10.86% 41.35 416.36 3,629 244.01 250.00 225.50 14.85 85.15
2026-01-26 249.34 -0.66% 2.76% 75.14 41.92 1,864 250.00 253.00 246.21 46.08 53.92
2026-01-23 251.00 -1.92% 6.00% 83.42 456.76 3,920 259.71 259.71 245.00 40.79 59.21
2026-01-22 255.92 8.40% 10.51% 95.98 45.24 8,464 241.00 259.70 235.00 84.70 15.30
2026-01-21 236.09 -0.57% 2.99% 81.36 466.60 282 241.00 241.00 234.00 29.79 70.21
2026-01-20 237.44 1.77% 1.89% 89.63 5.58 713 236.00 239.44 235.00 54.98 45.02
2026-01-19 233.30 3.35% 9.87% 51.55 469.30 16,853 226.00 248.30 226.00 32.74 67.26
2026-01-16 225.73 0.32% 3.33% 5.77 -2.70 1,312 231.90 232.50 225.00 9.76 90.24
2026-01-15 225.00 -0.66% 4.44% 11.14 454.16 1,902 230.00 235.00 225.00 0.00 100.00
2026-01-14 226.50 0.23% 3.13% 35.44 -4.16 2,559 226.26 231.00 224.00 35.72 64.28
2026-01-13 225.98 -2.92% 7.51% 29.22 457.16 3,009 239.86 239.86 223.10 17.18 82.82
2026-01-12 232.77 -4.95% 10.06% 33.03 -5.20 2,023 234.02 244.89 222.50 45.87 54.13
2026-01-09 244.89 0.84% 5.15% 49.67 470.74 1,053 233.10 245.00 233.01 99.05 0.95
2026-01-08 242.85 3.33% 6.01% 25.40 19.04 3,127 240.00 245.00 231.10 84.52 15.48
2026-01-07 235.03 -2.07% 12.41% 43.44 466.66 20,188 248.99 248.99 221.50 49.22 50.78
2026-01-06 240.00 -1.19% 3.25% 50.82 3.40 2,495 247.79 247.79 239.99 0.12 99.88
2026-01-05 242.90 -0.87% 12.93% 40.17 476.60 2,268 259.98 259.98 230.22 42.59 57.41
2026-01-02 245.02 -5.03% 9.08% 31.17 9.20 1,737 252.01 263.00 241.10 17.90 82.10
2026-01-01 258.00 7.34% 4.92% 35.64 480.84 8,417 253.98 264.40 252.00 48.39 51.61
2025-12-31 240.36 0.40% 3.77% 40.72 35.16 833 240.00 245.99 237.06 36.97 63.03
2025-12-30 239.40 -5.00% 11.20% 57.22 445.56 384 256.98 256.98 231.10 32.03 67.97
2025-12-29 252.00 -5.79% 1.98% 61.69 33.24 1,272 256.00 257.00 252.00 0.00 100.00
2025-12-26 267.49 -2.01% 7.92% 80.68 470.76 1,408 261.00 271.00 251.12 82.32 17.68
2025-12-24 272.99 8.81% 10.39% 88.23 64.22 38,302 275.00 275.97 250.00 88.53 11.47
2025-12-23 250.88 10.00% 7.26% 69.78 481.76 13,131 233.90 250.88 233.90 100.00 0.00
2025-12-22 228.07 -2.94% 3.04% 34.95 20.00 358 233.90 233.90 227.00 15.64 84.36
2025-12-19 234.98 3.02% 11.26% 47.10 436.14 132 237.00 237.00 213.01 91.67 8.33
2025-12-18 228.09 0.00% 8.95% 0.26 33.82 14 241.88 241.88 222.00 28.57 71.43
2025-12-17 228.09 -2.54% 16.31% 0.26 422.36 1,859 245.00 245.00 210.64 50.78 49.22
2025-12-16 234.04 0.01% 2.27% 60.39 33.82 457 239.35 239.35 234.04 0.00 100.00
2025-12-15 234.02 -0.77% 3.91% 85.68 434.26 1,182 237.89 238.99 230.00 44.75 55.25
2025-12-12 235.83 0.00% 6.22% 97.83 33.78 95 238.99 238.99 225.00 77.89 22.11
2025-12-11 235.83 0.00% 7.41% 97.96 437.88 36 244.90 244.90 228.01 47.22 52.78
2025-12-10 235.83 1.18% 6.95% 98.22 33.78 912 246.00 246.00 230.01 36.40 63.60
2025-12-09 233.09 3.60% 4.89% 98.16 437.88 2,115 225.00 236.00 225.00 73.52 26.48
2025-12-08 225.00 -0.11% 2.61% 60.90 28.30 978 228.87 230.88 225.00 0.00 100.00
2025-12-05 225.24 0.30% 1.52% 68.44 421.70 302 225.00 228.42 225.00 6.95 93.05
2025-12-04 224.56 0.79% 1.19% 65.81 28.78 147 222.79 225.44 222.79 66.67 33.33
2025-12-03 222.79 1.03% 1.36% 69.84 420.34 1,074 220.00 223.00 220.00 93.02 6.98
2025-12-02 220.52 -1.25% 3.16% 47.29 25.24 940 220.00 223.00 216.16 63.72 36.28
2025-12-01 223.31 0.60% 1.35% 59.18 415.80 168 225.00 225.00 222.00 43.45 56.55
2025-11-28 221.98 0.00% 1.36% 49.74 30.82 60 224.00 224.00 221.00 33.33 66.67
2025-11-27 221.98 1.31% 3.15% 39.72 413.14 335 225.00 225.00 218.12 56.12 43.88
2025-11-26 219.12 -0.85% 3.21% 51.24 30.82 949 219.00 225.00 218.00 16.02 83.98
2025-11-25 221.00 -0.45% 0.63% 46.01 407.42 797 221.01 222.40 221.00 0.00 100.00
2025-11-24 222.01 0.00% 0.00% 49.57 34.58 261 224.00 224.00 224.00 0.00 100.00
2025-11-21 222.01 -0.65% 1.82% 46.67 409.44 201 220.00 224.00 220.00 50.25 49.75
2025-11-20 223.46 2.08% 2.19% 72.91 34.58 1,006 220.99 224.00 219.20 88.77 11.23
2025-11-19 218.90 -1.30% 3.25% 60.13 412.34 1,430 219.00 225.60 218.50 5.66 94.34
2025-11-18 221.79 -0.14% 3.64% 59.37 25.46 3,267 224.10 228.00 220.00 22.38 77.62
2025-11-17 222.09 -0.26% 13.39% 22.87 418.12 25,960 229.00 244.93 216.00 21.05 78.95
2025-11-14 222.66 2.56% 3.22% 46.25 26.06 230 223.99 223.99 217.00 80.87 19.13
2025-11-13 217.10 0.05% 6.21% 36.82 419.26 2,339 222.21 228.44 215.08 15.13 84.87
2025-11-12 216.99 -1.37% 10.94% 28.66 14.94 1,180 227.99 227.99 205.50 51.10 48.90
2025-11-11 220.00 -6.60% 9.59% 43.75 419.04 6,858 239.44 240.00 219.00 4.77 95.23
2025-11-10 235.54 4.57% 9.06% 46.19 20.96 1,550 229.00 240.00 220.06 77.61 22.39
2025-11-07 225.25 0.18% 12.10% 40.64 450.12 8,418 225.01 230.00 205.18 80.86 19.14
2025-11-06 224.84 -3.47% 10.34% 52.88 0.38 231 242.75 242.75 220.00 21.21 78.79
2025-11-05 232.92 3.41% 3.88% 47.81 449.30 1,117 225.25 233.99 225.25 87.74 12.26
2025-11-04 225.25 -5.58% 2.66% 39.61 16.54 1,625 230.11 231.10 225.12 2.15 97.85
2025-11-03 238.57 2.83% 11.36% 60.94 433.96 347 232.00 244.99 220.00 74.35 25.65
2025-10-31 232.00 4.40% 0.86% 34.10 43.18 797 232.00 234.00 232.00 0.00 100.00
2025-10-30 222.22 -5.49% 12.38% 11.85 420.82 1,916 239.13 242.97 216.20 22.49 77.51
2025-10-29 235.12 0.36% 4.30% 9.01 23.62 1,855 244.34 244.34 234.27 8.46 91.54
2025-10-28 234.27 1.27% 5.63% 8.45 446.62 339 244.00 244.00 231.00 25.07 74.93
2025-10-27 231.34 -5.44% 9.10% 33.82 21.92 3,826 240.00 243.50 223.18 40.15 59.85
2025-10-24 244.64 -0.77% 5.32% 37.71 440.76 1,535 256.99 256.99 244.00 4.95 95.05
2025-10-23 246.55 -8.52% 11.32% 37.21 48.52 6,930 270.00 270.00 242.55 14.57 85.43
2025-10-22 269.50 0.22% 1.17% 72.44 444.58 477 268.70 270.00 266.89 83.86 16.14
2025-10-21 268.91 7.56% 8.00% 80.41 94.42 5,517 264.00 269.99 250.00 94.60 5.40
2025-10-17 250.00 -2.86% 3.20% 56.41 443.40 1,160 250.10 258.00 250.00 0.00 100.00
2025-10-16 257.35 -1.00% 3.29% 68.16 56.60 270 264.43 264.43 256.00 15.93 84.07
2025-10-15 259.96 2.64% 3.87% 68.24 458.10 1,378 254.12 263.00 253.20 69.01 30.99
2025-10-14 253.28 6.42% 5.83% 51.22 61.82 1,983 240.01 254.00 240.01 94.86 5.14
2025-10-13 238.00 -2.86% 9.82% 0.00 444.74 3,396 245.01 245.01 223.10 67.99 32.01
2025-10-10 245.01 -0.26% 4.01% 0.00 31.26 688 253.00 253.00 243.25 18.02 81.98
2025-10-09 245.65 -1.04% 3.05% 0.00 458.76 945 252.48 252.48 245.00 8.68 91.32
2025-10-08 248.22 -1.71% 3.86% 0.00 32.54 602 253.49 257.57 248.00 2.33 97.67
2025-10-07 252.55 -2.01% 3.59% 42.48 463.90 1,248 256.01 260.00 251.00 17.23 82.77
2025-10-06 257.74 -5.71% 5.73% 32.79 41.20 11,146 265.65 265.65 251.25 45.07 54.93
2025-10-03 273.35 -0.48% 6.00% 45.76 474.28 2,164 279.00 279.00 263.21 64.23 35.77
2025-10-02 274.66 -0.92% 10.46% 33.84 72.42 5,815 283.83 298.00 269.77 17.32 82.68
2025-10-01 277.22 7.03% 9.37% 28.48 476.90 15,161 260.50 284.90 260.50 68.52 31.48
2025-09-30 259.00 -6.45% 8.55% 28.18 77.54 18,157 270.23 277.00 255.18 17.51 82.49
2025-09-29 276.87 0.04% 7.04% 41.41 440.46 4,468 275.99 289.00 270.00 36.17 63.83
2025-09-26 276.75 -5.28% 10.19% 40.93 113.28 14,002 297.80 297.80 270.25 23.60 76.40
2025-09-25 292.17 -4.19% 6.60% 55.48 440.22 12,711 307.00 307.00 288.00 21.95 78.05
2025-09-24 304.94 6.25% 11.30% 87.36 144.12 19,946 291.00 315.00 283.02 68.55 31.45
2025-09-23 286.99 0.65% 5.52% 73.56 465.76 2,055 283.00 296.97 281.43 35.77 64.23
2025-09-22 285.14 -0.14% 2.83% 71.94 108.22 6,129 282.20 289.99 282.00 39.30 60.70
2025-09-19 285.53 -0.95% 3.57% 62.55 462.06 1,047 280.00 289.99 280.00 55.40 44.60
2025-09-18 288.26 0.62% 2.48% 68.32 109.00 297 287.00 289.00 282.00 89.56 10.44
2025-09-17 286.49 1.80% 3.21% 56.79 467.52 767 281.01 289.00 280.00 72.10 27.90
2025-09-16 281.43 0.42% 1.07% 15.44 105.46 1,216 283.90 284.00 281.00 14.31 85.69
2025-09-15 280.26 -0.73% 1.78% 33.58 457.40 1,150 282.51 284.97 280.00 5.22 94.78
2025-09-12 282.32 -0.58% 4.25% 33.93 103.12 733 285.00 291.90 280.00 19.51 80.49
2025-09-11 283.97 -0.36% 3.88% 19.93 461.52 1,121 286.90 293.99 283.00 8.83 91.17
2025-09-10 285.00 -0.58% 2.83% 38.35 106.42 1,271 285.00 290.00 282.01 37.45 62.55
2025-09-09 286.67 1.14% 3.49% 23.81 463.58 3,309 286.90 290.00 280.22 65.94 34.06
2025-09-08 283.43 -0.69% 1.42% 56.92 109.76 1,452 285.00 286.00 282.00 35.74 64.26
2025-09-05 285.39 -2.85% 2.48% 54.51 457.10 3,301 290.01 290.01 283.00 34.08 65.92
2025-09-04 293.75 1.46% 6.18% 65.36 113.68 10,604 298.87 308.99 291.01 15.24 84.76
2025-09-03 289.53 -4.47% 18.64% 58.44 473.82 47,496 317.80 333.39 281.01 16.27 83.73
2025-09-02 303.08 9.91% 12.31% 78.47 105.24 45,088 278.95 303.34 270.10 99.22 0.78
2025-09-01 275.76 -1.57% 2.91% 25.46 500.92 470 279.10 282.99 275.00 9.57 90.43
2025-08-29 280.17 0.85% 1.43% 26.60 50.60 1,008 282.90 283.99 280.00 4.27 95.73
2025-08-28 277.82 -1.12% 3.60% 40.26 509.74 448 283.90 284.90 275.00 28.57 71.43
2025-08-27 280.96 -0.21% 1.78% 32.60 45.90 1,372 284.97 284.97 280.00 19.31 80.69
2025-08-26 281.55 0.15% 3.60% 22.21 516.02 602 283.99 284.90 275.00 66.11 33.89
2025-08-25 281.12 -1.38% 1.42% 45.05 47.08 3,160 282.35 285.00 281.00 3.01 96.99
2025-08-22 285.06 1.69% 5.27% 51.05 515.16 709 281.00 295.80 281.00 27.36 72.64
2025-08-21 280.32 -2.15% 8.50% 37.24 54.96 5,491 295.99 300.00 276.50 16.26 83.74
2025-08-20 286.48 -2.72% 5.26% 39.28 505.68 2,502 296.89 300.00 285.00 9.87 90.13
2025-08-19 294.49 3.56% 3.45% 67.56 67.28 8,705 289.99 300.00 289.99 44.95 55.05
2025-08-18 284.38 -0.02% 3.21% 44.66 521.70 3,480 284.45 288.99 280.00 48.71 51.29
2025-08-15 284.45 -0.97% 3.91% 26.91 47.06 3,787 290.95 290.95 280.00 40.64 59.36
2025-08-13 287.25 -1.63% 3.17% 33.11 521.84 2,754 291.10 293.00 284.00 36.09 63.91
2025-08-12 292.00 2.01% 5.69% 60.18 52.66 3,885 290.10 295.95 280.02 75.21 24.79
2025-08-11 286.24 0.14% 6.07% 34.74 531.34 15,019 293.99 297.00 280.00 36.71 63.29
2025-08-08 285.85 -3.10% 6.69% 15.25 41.14 4,031 303.00 303.00 284.00 9.72 90.28
2025-08-07 295.00 0.25% 4.55% 51.47 530.56 6,379 299.98 304.86 291.60 25.65 74.35
2025-08-06 294.27 2.42% 2.41% 37.07 59.44 7,706 294.90 298.00 291.00 46.72 53.28
2025-08-05 287.32 -2.05% 6.22% 26.63 529.10 8,074 298.93 299.00 281.50 33.25 66.75
2025-08-04 293.33 -8.58% 13.04% 26.45 45.54 38,625 320.00 328.96 291.00 6.14 93.86
2025-08-01 320.86 9.52% 10.37% 32.08 541.12 88,783 293.00 322.27 292.00 95.34 4.66
2025-07-31 292.97 -8.04% 14.58% 0.00 100.60 10,353 318.57 330.00 288.00 11.83 88.17
2025-07-30 318.57 -5.26% 12.04% 1.08 485.34 6,069 341.99 342.00 305.25 36.25 63.75
2025-07-29 336.27 -1.96% 4.89% 4.63 151.80 5,953 343.00 343.00 327.00 57.94 42.06
2025-07-28 343.00 -2.56% 6.54% 4.41 520.74 2,456 352.00 356.90 335.00 36.52 63.48
2025-07-25 352.02 -3.15% 4.24% 5.92 165.26 1,363 365.89 365.89 351.00 6.82 93.18
2025-07-24 363.47 0.13% 2.18% 4.60 538.78 1,218 365.89 369.89 362.00 18.64 81.36
2025-07-23 362.98 0.23% 3.93% 1.87 188.16 3,408 364.98 369.99 356.00 49.88 50.12
2025-07-22 362.15 -2.20% 6.82% 33.91 537.80 14,869 374.98 376.00 352.00 42.29 57.71
2025-07-21 370.28 -0.37% 21.48% 22.35 186.50 85,786 373.90 408.84 336.56 46.65 53.35
2025-07-18 371.67 -4.58% 6.48% 44.10 554.06 8,766 380.00 393.99 370.00 6.96 93.04
2025-07-17 389.51 -4.00% 17.46% 62.00 189.28 56,391 429.34 446.34 380.00 14.34 85.66
2025-07-16 405.76 5.84% 22.22% 74.91 589.74 58,570 383.30 421.72 345.04 79.19 20.81
2025-07-15 383.38 -9.93% 16.02% 75.89 221.78 35,590 383.13 444.44 383.08 0.49 99.51
2025-07-14 425.64 9.76% 9.94% 100.00 544.98 38,007 405.00 426.57 388.01 97.59 2.41
2025-07-11 387.79 10.00% 6.24% 100.00 306.30 31,142 366.00 387.79 365.00 100.00 0.00
2025-07-10 352.54 9.54% 20.42% 100.00 469.28 62,984 354.04 354.04 294.01 97.50 2.50
2025-07-09 321.85 10.00% 0.00% 97.56 235.80 2,744 321.85 321.85 321.85 0.00 100.00
2025-07-08 292.59 10.00% 4.49% 92.40 407.90 17,539 280.01 292.59 280.01 100.00 0.00
2025-07-07 265.99 10.00% 6.40% 91.72 177.28 37,910 250.10 265.99 250.00 100.00 0.00
2025-07-04 241.81 7.98% 17.28% 87.54 354.70 20,880 229.48 246.33 210.04 87.54 12.46
2025-07-03 223.94 -1.08% 11.33% 57.88 128.92 4,638 219.90 230.00 206.60 74.11 25.89
2025-07-02 226.39 -1.39% 10.84% 69.47 318.96 9,435 233.37 235.00 212.01 62.54 37.46
2025-07-01 229.59 9.84% 6.96% 74.50 133.82 45,627 214.96 229.92 214.95 97.80 2.20
2025-06-30 209.02 0.60% 2.39% 57.13 325.36 3,176 212.98 212.98 208.00 20.50 79.50
2025-06-27 207.77 -4.69% 11.08% 74.91 92.68 7,418 198.01 219.94 198.01 44.50 55.50
2025-06-26 218.00 4.18% 6.62% 99.53 322.86 16,864 218.90 224.00 210.10 56.84 43.16
2025-06-25 209.26 -0.11% 6.96% 99.44 113.14 3,197 205.00 214.99 201.00 59.06 40.94
2025-06-24 209.49 1.92% 12.95% 100.00 305.38 47,454 224.00 225.90 200.00 36.64 63.36
2025-06-23 205.54 9.91% 2.85% 95.07 113.60 21,593 205.70 205.70 200.00 97.19 2.81
2025-06-20 187.00 10.00% 8.73% 92.42 297.48 10,164 171.99 187.00 171.99 100.00 0.00
2025-06-19 170.00 0.59% 2.96% 50.00 76.52 2,918 173.99 174.00 169.00 20.01 79.99
2025-06-18 169.00 1.20% 6.69% 37.14 263.48 1,533 167.85 178.99 167.76 11.02 88.98
2025-06-17 167.00 -1.18% 16.19% 26.13 74.52 14,494 169.00 185.90 160.00 27.02 72.98
2025-06-16 169.00 2.66% 3.03% 46.05 259.48 849 170.00 170.00 165.00 79.98 20.02
2025-06-13 164.62 -3.16% 12.80% 22.03 78.52 2,503 170.00 175.99 156.02 43.07 56.93
2025-06-12 170.00 -1.97% 4.12% 26.28 250.72 3,809 173.00 177.00 170.00 0.00 100.00
2025-06-11 173.42 -0.90% 5.86% 28.94 89.28 2,619 179.99 179.99 170.02 34.10 65.90
2025-06-10 175.00 2.63% 2.94% 40.08 257.56 849 170.00 175.00 170.00 100.00 0.00
2025-06-05 170.52 -3.11% 3.53% 11.89 92.44 2,389 176.00 176.00 170.00 8.66 91.34
2025-06-04 176.00 -1.17% 5.20% 14.77 248.60 7,172 173.00 182.00 173.00 33.34 66.66
2025-06-03 178.09 -1.03% 2.79% 6.46 103.40 428 180.00 180.00 175.11 60.98 39.02
2025-06-02 179.94 1.02% 8.82% 5.48 252.78 3,198 176.01 185.00 170.00 66.26 33.74
2025-05-30 178.12 -2.23% 3.90% 37.76 107.10 3,902 182.19 184.94 178.00 1.72 98.28
2025-05-29 182.19 -1.35% 12.99% 57.10 249.14 6,604 198.89 198.89 176.02 26.98 73.02
2025-05-27 184.68 -8.86% 14.16% 67.72 115.24 12,242 190.01 208.99 183.06 6.25 93.75
2025-05-26 202.63 -3.29% 21.94% 90.60 254.12 17,602 230.47 230.47 189.00 32.87 67.13
2025-05-23 209.52 10.00% 3.21% 100.00 151.14 76,528 209.52 209.52 203.00 100.00 0.00
2025-05-22 190.47 10.00% 0.00% 100.00 267.90 1,919 190.47 190.47 190.47 0.00 100.00
2025-05-21 173.15 10.00% 0.00% 99.75 113.04 1,358 173.15 173.15 173.15 0.00 100.00
2025-05-20 157.41 10.00% 0.00% 87.94 233.26 4,451 157.41 157.41 157.41 0.00 100.00
2025-05-19 143.10 10.00% 0.07% 80.60 81.56 13,117 143.10 143.10 143.00 100.00 0.00