CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 700.00 0.00% 0.02% 50.00 846.78 19 700.01 700.11 700.00 0.00 100.00
2026-04-09 700.00 -0.02% 10.02% 50.00 553.22 699 703.00 770.17 700.00 0.00 100.00
2026-04-08 700.15 0.02% 4.29% 100.00 846.78 268 700.00 730.00 700.00 0.37 99.63
2026-04-07 700.00 0.00% 0.28% 100.00 553.52 16 700.00 701.99 700.00 0.00 100.00
2026-04-06 700.00 0.00% 0.29% 100.00 846.48 9 700.00 702.00 700.00 0.00 100.00
2026-04-03 700.00 0.00% 0.40% 100.00 553.52 257 700.00 702.78 700.00 0.00 100.00
2026-04-02 700.00 0.00% 0.42% 100.00 846.48 66,629 700.00 702.96 700.00 0.00 100.00
2026-04-01 700.00 0.00% 0.43% 100.00 553.52 2,887 700.00 702.99 700.00 0.00 100.00
2026-03-31 700.00 0.00% 2.14% 0.00 846.48 160 700.00 715.00 700.00 0.00 100.00
2026-03-30 700.00 0.00% 3.57% 50.00 553.52 457 700.00 725.00 700.00 0.00 100.00
2026-03-27 700.00 0.00% 0.14% 50.00 846.48 1,105,174 700.00 700.96 700.00 0.00 100.00
2026-03-26 700.00 0.00% 0.13% 50.00 553.52 85,980 700.00 700.89 700.00 0.00 100.00
2026-03-25 700.00 -0.02% 0.71% 50.00 846.48 3,491 705.00 705.00 700.00 0.00 100.00
2026-03-24 700.14 0.02% 1.42% 93.33 553.52 95,199 700.00 709.97 700.00 1.40 98.60
2026-03-19 700.00 0.00% 0.01% 50.00 846.76 219,537 700.00 700.05 700.00 0.00 100.00
2026-03-18 700.00 0.00% 0.10% 50.00 553.24 179,486 700.00 700.70 700.00 0.00 100.00
2026-03-17 700.00 0.00% 0.14% 50.00 846.76 90,315 700.00 700.98 700.00 0.00 100.00
2026-03-16 700.00 0.00% 0.14% 50.00 553.24 180,831 700.00 701.00 700.00 0.00 100.00
2026-03-13 700.01 0.00% 0.16% 100.00 846.76 19,269 700.00 701.10 700.00 0.91 99.09
2026-03-12 700.00 0.00% 0.14% 100.00 553.26 329,374 700.00 701.00 700.00 0.00 100.00
2026-02-26 700.00 0.00% 0.00% 100.00 846.74 1 700.00 700.00 700.00 0.00 100.00
2026-02-25 700.00 0.00% 0.00% 100.00 553.26 26,487 0.00 0.00 0.00 100.00 0.00
2026-02-20 700.00 0.00% 0.00% 100.00 846.74 1 700.00 700.00 700.00 0.00 100.00
2026-02-19 700.00 0.00% 0.00% 100.00 553.26 1 700.00 700.00 700.00 0.00 100.00
2026-02-17 700.00 0.00% 0.00% 100.00 846.74 25 700.00 700.00 700.00 0.00 100.00
2026-02-16 700.00 0.00% 0.00% 100.00 553.26 20 700.00 700.00 700.00 0.00 100.00
2026-02-13 700.00 0.00% 0.00% 100.00 846.74 56 700.00 700.00 700.00 0.00 100.00
2026-02-12 700.00 0.00% 0.00% 100.00 553.26 227 700.00 700.00 700.00 0.00 100.00
2026-02-11 700.00 0.00% 0.00% 100.00 846.74 7 700.00 700.00 700.00 0.00 100.00
2026-02-10 700.00 0.00% 0.00% 92.30 553.26 92 700.00 700.00 700.00 0.00 100.00
2026-02-09 700.00 13.45% 0.00% 78.20 846.74 8,044 700.00 700.00 700.00 0.00 100.00
2026-02-06 617.02 10.00% 9.98% 74.06 553.26 35,087 574.99 617.02 561.01 100.00 0.00
2026-02-04 560.93 0.12% 5.25% 72.87 680.78 7,659 570.00 579.00 550.11 37.45 62.55
2026-02-03 560.28 -2.04% 4.50% 79.27 441.08 35,106 571.01 580.00 555.00 21.12 78.88
2026-02-02 571.93 -4.56% 14.56% 87.43 679.48 32,611 610.00 617.84 539.32 41.53 58.47
2026-01-30 599.24 10.00% 3.14% 97.56 464.38 108,362 599.24 599.24 581.00 100.00 0.00
2026-01-29 544.76 10.00% 0.00% 92.55 734.10 1,187 544.76 544.76 544.76 0.00 100.00
2026-01-28 495.24 10.00% 0.00% 89.45 355.42 1,033 495.24 495.24 495.24 0.00 100.00
2026-01-27 450.22 10.00% 0.00% 64.17 635.06 6,157 450.22 450.22 450.22 0.00 100.00
2026-01-26 409.29 -1.15% 7.13% 17.34 265.38 1,409 432.00 434.00 405.10 14.48 85.52
2026-01-23 414.05 -1.46% 5.65% 27.99 553.20 3,233 405.00 427.90 405.00 39.53 60.47
2026-01-22 420.19 1.56% 3.40% 37.97 274.90 708 413.90 427.99 413.90 44.63 55.37
2026-01-21 413.73 -3.62% 5.83% 18.80 565.48 1,127 434.00 434.00 410.11 15.17 84.83
2026-01-20 429.29 -1.00% 3.58% 28.16 261.98 539 432.97 432.98 418.00 75.32 24.68
2026-01-19 433.63 0.85% 7.10% 18.37 596.60 137 434.99 434.99 406.15 95.62 4.38
2026-01-16 429.97 0.48% 5.32% 12.53 270.66 376 431.99 431.99 410.15 90.69 9.31
2026-01-15 427.91 -1.11% 4.28% 32.35 589.28 1,268 438.99 439.00 421.00 38.41 61.59
2026-01-14 432.72 -1.24% 10.79% 50.00 266.54 1,383 438.17 459.79 415.00 39.55 60.45
2026-01-13 438.16 -3.34% 8.63% 49.00 598.90 834 464.99 464.99 428.03 27.46 72.54
2026-01-12 453.32 0.35% 8.74% 60.77 277.42 1,986 451.78 459.99 423.00 81.97 18.03
2026-01-09 451.74 2.40% 18.22% 64.88 629.22 2,985 442.00 479.00 405.16 63.08 36.92
2026-01-08 441.17 1.95% 4.16% 54.99 274.26 1,471 433.00 450.00 432.01 50.92 49.08
2026-01-07 432.72 -1.43% 3.25% 47.90 608.08 309 439.00 445.00 431.01 12.30 87.70
2026-01-06 439.00 -1.57% 3.45% 77.10 257.36 604 450.00 450.00 435.00 26.66 73.34
2026-01-05 446.02 1.26% 12.19% 100.00 620.64 2,200 440.01 459.99 410.00 72.05 27.95
2026-01-02 440.47 0.51% 5.58% 87.21 271.40 1,106 450.00 454.00 430.00 43.58 56.42
2026-01-01 438.22 1.02% 7.75% 88.61 609.54 3,181 433.78 444.00 412.05 81.92 18.08
2025-12-31 433.79 2.70% 4.68% 72.33 266.90 7,735 425.01 444.90 425.01 44.14 55.86
2025-12-30 422.39 2.89% 9.77% 69.72 600.68 10,117 410.54 433.60 395.00 70.96 29.04
2025-12-29 410.54 -1.06% 8.41% 66.37 244.10 8,923 424.00 424.00 391.10 59.08 40.92
2025-12-26 414.93 1.58% 5.61% 65.86 576.98 829 429.55 429.94 407.10 34.26 65.74
2025-12-24 408.46 -1.68% 10.42% 61.19 252.88 294 444.00 444.00 402.10 15.31 84.69
2025-12-23 415.44 1.93% 4.61% 81.53 564.04 4,868 414.90 418.40 399.95 83.96 16.04
2025-12-22 407.58 2.03% 3.35% 61.97 266.84 8,539 406.50 412.00 398.65 66.89 33.11
2025-12-19 399.47 -1.15% 6.67% 57.52 548.32 2,579 416.00 416.00 390.00 36.41 63.59
2025-12-18 404.12 0.59% 9.18% 84.02 250.62 2,965 405.24 439.99 403.00 3.04 96.96
2025-12-17 401.75 0.55% 3.26% 56.12 557.62 2,543 409.97 409.97 397.01 36.57 63.43
2025-12-16 399.57 -0.77% 3.27% 61.11 245.88 4,374 409.98 409.98 397.00 19.80 80.20
2025-12-15 402.69 1.50% 10.82% 69.11 553.26 4,934 409.99 429.99 388.00 34.98 65.02
2025-12-12 396.72 1.50% 6.10% 77.47 252.12 9,265 389.89 409.00 385.50 47.75 52.25
2025-12-11 390.84 -1.97% 5.64% 83.31 541.32 1,914 411.99 411.99 390.00 3.81 96.19
2025-12-10 398.69 1.37% 21.43% 92.91 240.36 5,952 429.99 429.99 354.11 58.75 41.25
2025-12-09 393.30 0.08% 2.57% 92.39 557.02 3,096 392.98 397.98 388.00 53.10 46.90
2025-12-08 392.98 4.08% 5.33% 93.25 229.58 14,023 378.00 395.00 375.00 89.90 10.10
2025-12-05 377.57 5.02% 5.21% 59.69 556.38 7,199 365.99 384.00 365.00 66.16 33.84
2025-12-04 359.51 -0.82% 12.75% 61.77 198.76 2,092 365.00 398.00 353.00 14.48 85.52
2025-12-03 362.50 0.70% 4.56% 53.58 520.26 1,440 366.00 367.00 351.01 71.88 28.13
2025-12-02 359.99 1.49% 3.98% 68.88 204.74 6,994 357.98 364.98 351.02 64.26 35.74
2025-12-01 354.69 -3.92% 5.16% 56.28 515.24 6,027 365.00 368.60 350.51 23.11 76.89
2025-11-28 369.17 5.86% 15.89% 69.18 194.14 8,320 357.00 383.63 331.02 72.51 27.49
2025-11-27 348.75 -2.78% 5.92% 60.84 544.20 16,418 358.00 358.00 338.00 53.75 46.25
2025-11-26 358.73 8.60% 16.83% 74.41 153.30 53,161 338.95 363.35 311.00 91.17 8.83
2025-11-25 330.32 -3.92% 7.24% 47.97 564.16 15,510 344.01 347.45 323.99 26.98 73.02
2025-11-24 343.80 1.13% 4.83% 27.09 96.48 2,818 331.96 348.00 331.96 73.81 26.19
2025-11-21 339.96 1.25% 4.54% 10.40 591.12 7,692 330.02 345.00 330.02 66.35 33.65
2025-11-20 335.76 0.82% 4.29% 3.56 88.80 2,448 330.00 338.95 325.02 77.08 22.92
2025-11-19 333.02 0.50% 6.85% 0.97 582.72 22,212 336.00 342.98 320.99 54.70 45.30
2025-11-18 331.37 -9.17% 11.11% 0.00 83.32 106,994 335.00 364.82 328.34 8.31 91.69
2025-11-17 364.82 -10.00% 0.00% 0.82 579.42 7,764 364.82 364.82 364.82 0.00 100.00
2025-11-14 405.35 -10.00% 0.00% 3.52 150.22 1,758 405.35 405.35 405.35 0.00 100.00
2025-11-13 450.39 -10.00% 0.00% 4.71 660.48 11,470 450.39 450.39 450.39 0.00 100.00
2025-11-12 500.43 -3.67% 9.75% 14.54 240.30 2,820 500.01 529.00 482.00 39.22 60.78
2025-11-11 519.51 0.25% 5.56% 35.73 760.56 3,727 529.88 529.90 502.01 62.76 37.24
2025-11-10 518.23 0.56% 3.33% 25.79 278.46 583 535.00 535.00 517.75 2.74 97.26
2025-11-07 515.34 -2.87% 6.66% 68.45 758.00 598 529.84 544.00 510.01 15.72 84.28
2025-11-06 530.54 0.31% 5.43% 89.46 272.68 670 543.00 543.00 515.02 55.52 44.48
2025-11-05 528.88 0.50% 4.60% 91.48 788.40 8,443 526.25 543.98 520.05 36.89 63.11
2025-11-04 526.26 -1.02% 3.05% 76.26 269.36 2,778 540.00 540.00 524.00 14.11 85.89
2025-11-03 531.69 8.24% 8.48% 85.69 783.16 23,804 504.97 534.90 493.10 92.32 7.68
2025-10-31 491.22 0.27% 2.56% 60.38 280.22 3,006 499.98 499.99 487.50 29.77 70.23
2025-10-30 489.89 2.91% 4.70% 48.20 702.22 6,989 490.00 490.01 468.00 99.46 0.54
2025-10-29 476.02 -2.44% 8.12% 23.60 277.56 3,488 480.03 489.99 453.18 62.04 37.96
2025-10-28 487.92 3.31% 10.54% 21.24 674.48 44,482 474.03 519.54 470.01 36.16 63.84
2025-10-27 472.31 -1.73% 3.99% 0.00 301.36 2,238 490.00 490.00 471.18 5.99 94.01
2025-10-24 480.63 -2.33% 7.17% 0.00 643.26 8,763 488.00 493.00 460.00 62.51 37.49
2025-10-23 492.09 -3.69% 4.49% 32.74 318.00 12,182 510.95 510.97 489.00 14.06 85.94
2025-10-22 510.94 -3.63% 14.69% 52.72 666.18 58,334 530.18 562.00 490.00 29.08 70.92
2025-10-21 530.18 -8.67% 7.52% 66.76 355.70 12,989 560.00 564.49 525.00 13.12 86.88
2025-10-17 580.54 -4.06% 21.02% 88.64 704.66 138,569 665.63 665.63 550.00 26.41 73.59
2025-10-16 605.12 10.00% 0.00% 100.00 456.42 8,370 605.12 605.12 605.12 0.00 100.00
2025-10-15 550.11 10.00% 0.00% 100.00 753.82 883 550.11 550.11 550.11 0.00 100.00
2025-10-14 500.10 10.00% 0.00% 100.00 346.40 3,630 500.10 500.10 500.10 0.00 100.00
2025-10-13 454.64 10.00% 0.00% 100.00 653.80 2,793 454.64 454.64 454.64 0.00 100.00
2025-10-10 413.31 10.00% 9.34% 100.00 255.48 96,373 391.00 413.31 378.00 100.00 0.00
2025-10-09 375.74 10.00% 0.00% 100.00 571.14 43,057 375.74 375.74 375.74 0.00 100.00
2025-10-08 341.58 10.00% 0.00% 100.00 180.34 19,934 341.58 341.58 341.58 0.00 100.00
2025-10-07 310.53 10.00% 0.00% 93.86 502.82 1,335 310.53 310.53 310.53 0.00 100.00
2025-10-06 282.30 10.00% 0.00% 92.16 118.24 2,452 282.30 282.30 282.30 0.00 100.00
2025-10-03 256.64 10.00% 0.00% 81.47 446.36 11,093 256.64 256.64 256.64 0.00 100.00
2025-10-02 233.31 10.00% 0.00% 66.48 66.92 18,203 233.31 233.31 233.31 0.00 100.00
2025-10-01 212.10 -2.95% 4.71% 27.65 399.70 5,167 219.99 219.99 210.10 20.22 79.78
2025-09-30 218.54 2.60% 3.77% 35.63 24.50 1,017 212.00 220.00 212.00 81.71 18.29
2025-09-29 213.01 -2.27% 6.15% 0.00 412.58 10,135 223.98 223.98 211.00 15.48 84.52
2025-09-26 217.96 -0.95% 5.40% 36.43 13.44 1,745 225.00 227.00 215.36 22.35 77.65
2025-09-25 220.05 -0.45% 3.18% 35.17 422.48 3,179 226.99 226.99 220.00 0.72 99.28
2025-09-24 221.04 -0.88% 4.53% 55.18 17.62 1,011 229.97 229.97 220.00 10.39 89.61
2025-09-23 223.00 -0.83% 2.24% 66.72 424.46 2,302 223.98 228.00 223.00 0.00 100.00
2025-09-22 224.87 1.79% 2.49% 69.04 21.54 2,321 224.50 225.99 220.50 79.58 20.42
2025-09-19 220.91 -1.11% 4.27% 32.78 428.20 472 229.40 229.40 220.00 9.75 90.25
2025-09-18 223.39 1.74% 4.55% 51.14 13.62 7,092 226.98 226.98 217.11 63.62 36.38
2025-09-17 219.58 0.43% 3.67% 34.26 433.16 4,659 226.00 226.00 218.00 19.75 80.25
2025-09-16 218.63 -0.65% 13.86% 30.71 6.00 2,497 230.00 230.00 202.00 59.39 40.61
2025-09-15 220.06 -2.59% 4.50% 29.14 431.26 9,939 229.90 229.90 220.00 0.60 99.40
2025-09-12 225.91 1.28% 5.90% 21.22 8.86 641 227.99 232.98 220.00 45.55 54.45
2025-09-11 223.05 -0.01% 4.08% 33.72 442.96 8,365 223.08 232.00 222.90 1.65 98.35
2025-09-10 223.08 0.17% 5.52% 40.71 3.14 2,252 235.00 235.00 222.70 3.11 96.89
2025-09-09 222.70 -0.89% 3.64% 37.48 443.02 10,356 228.00 228.00 220.00 33.75 66.25
2025-09-08 224.70 -4.26% 9.77% 52.11 2.38 8,890 226.02 236.00 215.00 46.19 53.81
2025-09-05 234.70 2.51% 9.90% 91.68 447.02 5,579 228.96 244.00 222.01 57.72 42.28
2025-09-04 228.96 0.93% 5.90% 58.79 22.38 247 220.01 233.00 220.01 68.83 31.17
2025-09-03 226.84 -0.49% 4.91% 16.46 435.54 5,664 233.00 235.00 224.00 25.81 74.19
2025-09-02 227.95 1.89% 0.88% 15.71 18.14 111 228.00 228.99 227.00 47.75 52.25
2025-09-01 223.72 0.06% 3.14% 18.04 437.76 786 230.00 230.00 223.00 10.31 89.69
2025-08-29 223.58 -1.52% 4.55% 53.55 9.68 5,878 220.00 230.00 220.00 35.79 64.21
2025-08-28 227.02 -7.21% 8.00% 56.76 437.48 3,908 243.11 243.11 225.10 10.67 89.33
2025-08-27 244.65 -0.96% 4.52% 86.05 16.56 6,341 253.99 253.99 243.00 15.01 84.99
2025-08-26 247.02 2.07% 10.00% 80.42 472.74 25,776 258.00 266.20 242.00 20.74 79.26
2025-08-25 242.00 10.00% 6.61% 73.75 21.30 44,918 230.00 242.00 227.00 100.00 0.00
2025-08-22 220.00 -0.26% 11.32% 0.00 462.70 7,570 224.99 235.00 211.10 37.24 62.76
2025-08-21 220.58 -0.64% 3.18% 25.36 -22.70 5,479 222.21 227.00 220.00 8.29 91.71
2025-08-20 222.01 -2.02% 2.09% 27.79 463.86 1,241 226.65 226.65 222.00 0.24 99.76
2025-08-19 226.58 -0.55% 5.86% 62.43 -19.84 9,505 235.00 235.00 222.00 35.23 64.77
2025-08-18 227.83 -3.05% 7.92% 65.84 473.00 3,146 235.00 244.00 226.10 9.66 90.34
2025-08-15 235.00 2.13% 8.43% 78.73 -17.34 4,295 230.10 249.50 230.10 25.26 74.74
2025-08-13 230.10 0.04% 1.82% 74.82 487.34 1,030 230.00 230.11 226.00 99.71 0.29
2025-08-12 230.00 4.07% 14.14% 60.92 -27.14 24,696 225.98 243.11 213.00 56.46 43.54
2025-08-11 221.01 -0.04% 3.39% 60.98 487.14 1,331 228.49 228.49 221.00 0.15 99.85
2025-08-08 221.10 -1.64% 8.46% 44.57 -45.12 2,902 212.06 230.00 212.06 50.38 49.62
2025-08-07 224.79 0.96% 7.41% 56.66 487.32 1,023 232.00 232.00 216.00 54.94 45.06
2025-08-06 222.65 -1.49% 2.81% 54.61 -37.74 805 228.00 228.50 222.25 6.46 93.54
2025-08-05 226.01 4.16% 4.47% 51.69 483.04 1,618 220.00 228.00 218.25 79.60 20.40
2025-08-04 216.99 -3.05% 8.82% 32.43 -31.02 830 229.60 229.60 211.00 32.17 67.83
2025-08-01 223.82 0.97% 5.85% 43.55 465.00 862 234.98 234.98 222.00 14.04 85.96
2025-07-31 221.66 0.49% 4.04% 52.08 -17.36 1,419 228.99 228.99 220.10 17.55 82.45
2025-07-30 220.58 -2.06% 4.49% 34.36 460.68 128 230.00 230.00 220.12 4.69 95.31
2025-07-29 225.21 1.01% 4.50% 63.32 -19.52 3,016 230.00 230.00 220.10 51.62 48.38
2025-07-28 222.95 -1.11% 6.81% 69.65 469.94 6,485 235.00 235.00 220.01 19.61 80.39
2025-07-25 225.45 2.00% 6.50% 67.33 -24.04 1,655 225.00 225.90 212.11 96.74 3.26
2025-07-24 221.04 -2.48% 7.89% 42.97 474.94 1,030 215.02 231.98 215.02 35.53 64.47
2025-07-23 226.65 3.34% 12.20% 51.75 -32.86 16,430 216.01 241.25 215.01 44.36 55.64
2025-07-22 219.32 3.23% 0.46% 31.14 486.16 1,614 219.95 220.00 219.00 31.97 68.03
2025-07-21 212.45 -1.58% 11.79% 0.00 -47.52 711 211.00 218.00 195.00 75.81 24.19
2025-07-18 215.87 -4.35% 6.98% 40.30 472.42 400 224.00 230.00 215.00 5.75 94.25
2025-07-17 225.69 0.00% 0.00% 53.38 -40.68 84 229.00 229.00 229.00 0.00 100.00
2025-07-16 225.69 -0.86% 1.78% 54.41 492.06 212 229.00 229.00 225.00 17.45 82.55
2025-07-15 227.64 -1.88% 3.57% 46.54 -40.68 324 232.00 232.00 224.00 45.37 54.63
2025-07-14 232.00 4.93% 8.05% 44.20 495.96 6,060 227.00 243.22 225.10 38.09 61.91
2025-07-11 221.11 -1.43% 4.55% 2.62 -31.96 1,440 220.00 230.00 220.00 11.11 88.89
2025-07-10 224.31 0.21% 4.52% 2.55 474.18 2,271 230.00 230.00 220.05 42.80 57.20
2025-07-09 223.85 -2.39% 9.30% 39.43 -25.56 2,394 221.00 235.00 215.00 44.24 55.76
2025-07-08 229.33 -2.40% 5.44% 55.94 473.26 188 238.00 238.30 226.00 27.13 72.87
2025-07-07 234.98 -1.15% 2.96% 64.16 -14.60 207 233.00 239.90 233.00 28.50 71.50
2025-07-04 237.72 -1.53% 6.66% 84.63 484.56 957 239.99 239.99 225.00 84.85 15.15
2025-07-03 241.41 4.97% 15.74% 86.36 -9.12 4,583 216.00 250.00 216.00 74.73 25.27
2025-07-02 229.98 1.73% 11.90% 82.19 491.94 3,010 235.00 235.00 210.00 79.93 20.07
2025-07-01 226.07 -0.94% 1.00% 58.90 -31.98 4,953 225.00 227.00 224.75 58.67 41.33
2025-06-30 228.21 7.93% 10.75% 72.01 484.12 7,290 211.44 232.58 210.00 80.64 19.36
2025-06-27 211.44 -1.37% 4.39% 42.71 -27.70 2,348 213.01 220.00 210.75 7.45 92.55
2025-06-26 214.37 1.29% 2.97% 33.10 450.58 5,526 211.65 215.01 208.80 89.69 10.31
2025-06-25 211.65 -3.87% 11.10% 17.27 -21.84 13,543 229.99 229.99 207.02 20.16 79.84
2025-06-24 220.18 4.75% 8.10% 20.26 445.14 1,451 227.00 227.00 210.00 59.89 40.11
2025-06-23 210.19 -2.59% 7.50% 0.48 -4.78 1,230 215.00 215.00 200.00 67.97 32.03
2025-06-20 215.78 -5.09% 6.74% 0.51 425.16 3,344 227.35 227.35 213.00 19.38 80.62
2025-06-19 227.35 -8.88% 14.45% 0.61 6.40 19,054 256.99 256.99 224.55 8.63 91.37
2025-06-18 249.50 0.00% 1.21% 1.30 448.30 30 250.98 250.98 247.99 50.00 50.00
2025-06-17 249.50 0.08% 3.23% 35.30 50.70 304 254.98 254.98 247.00 31.25 68.75
2025-06-16 249.31 -1.47% 9.14% 25.25 448.30 1,532 270.11 270.11 247.50 8.03 91.97
2025-06-13 253.02 -1.93% 6.00% 29.64 50.32 1,273 251.53 265.00 250.01 20.11 79.89
2025-06-12 258.00 -2.16% 7.98% 31.99 455.72 1,806 269.95 269.95 250.00 40.09 59.91
2025-06-11 263.70 2.99% 9.96% 35.88 60.28 2,345 276.00 276.00 250.99 50.83 49.17
2025-06-10 256.04 -3.14% 20.74% 5.80 467.12 13,861 290.00 290.00 240.18 31.84 68.16
2025-06-05 264.33 0.12% 2.31% 8.94 44.96 1,259 264.00 266.00 260.00 72.20 27.80
2025-06-04 264.00 -1.12% 2.20% 51.80 483.70 2,220 267.00 267.00 261.25 47.84 52.16
2025-06-03 267.00 -1.11% 3.84% 54.13 44.30 1,145 269.99 269.99 260.00 70.04 29.96
2025-06-02 269.99 0.20% 6.09% 21.74 489.70 1,061 266.00 274.50 258.75 71.35 28.65
2025-05-30 269.44 -1.09% 8.61% 23.80 50.28 1,070 257.10 279.23 257.10 55.79 44.21
2025-05-29 272.41 3.45% 9.18% 17.87 488.60 13,980 262.65 279.49 256.00 69.86 30.14
2025-05-27 263.33 -0.83% 15.15% 14.07 56.22 17,645 280.00 280.00 243.16 54.75 45.25
2025-05-26 265.53 -10.00% 12.59% 25.38 470.44 23,541 282.00 298.95 265.53 0.00 100.00
2025-05-23 295.03 0.60% 8.89% 64.47 60.62 5,167 306.00 306.00 281.01 56.11 43.89
2025-05-22 293.28 -5.81% 8.97% 53.87 529.44 7,808 312.00 316.00 290.00 12.62 87.38
2025-05-21 311.36 2.10% 6.67% 82.36 57.12 5,593 305.00 320.00 300.00 56.80 43.20
2025-05-20 304.96 2.70% 10.32% 86.58 565.60 23,111 296.93 310.00 281.00 82.62 17.38
2025-05-19 296.93 5.93% 9.73% 86.65 44.32 39,120 281.00 308.33 281.00 58.29 41.71
2025-05-16 280.30 -2.95% 12.30% 87.56 549.54 10,061 266.25 298.99 266.25 42.92 57.08
2025-05-15 288.82 3.11% 13.42% 87.80 11.06 27,371 268.91 305.00 268.91 55.17 44.83
2025-05-14 280.10 8.35% 15.10% 89.73 566.58 16,644 258.00 284.36 247.06 88.58 11.42
2025-05-13 258.51 3.35% 14.20% 89.47 -6.38 13,941 257.00 264.00 231.18 83.27 16.73
2025-05-12 250.14 9.30% 19.88% 90.60 523.40 35,016 249.00 251.75 210.00 96.14 3.86
2025-05-09 228.86 -3.51% 16.15% 90.03 -23.12 18,729 247.86 248.00 213.51 44.50 55.50
2025-05-08 237.19 10.00% 22.20% 100.00 480.84 47,092 237.19 237.19 194.10 100.00 0.00
2025-05-07 215.63 10.00% 16.56% 93.22 -6.46 16,369 203.99 215.63 185.00 100.00 0.00
2025-05-06 196.03 10.00% 9.97% 91.27 437.72 10,203 178.26 196.03 178.26 100.00 0.00
2025-05-05 178.21 10.00% 10.69% 87.17 -45.66 11,976 161.00 178.21 161.00 100.00 0.00
2025-05-02 162.01 8.95% 9.05% 76.74 402.08 5,863 155.00 163.57 150.00 88.50 11.50
2025-04-30 148.70 -3.17% 15.67% 26.76 -78.06 5,445 157.00 159.87 138.21 48.43 51.57
2025-04-29 153.57 2.39% 13.37% 44.48 375.46 782 150.00 164.50 145.10 43.61 56.39
2025-04-28 149.99 0.00% 0.00% 5.82 -68.32 2 150.00 150.00 150.00 0.00 100.00
2025-04-25 149.99 -0.17% 6.88% 2.54 368.30 3,513 145.01 154.99 145.01 49.90 50.10
2025-04-24 150.24 -3.02% 3.33% 1.42 -68.32 359 153.00 155.00 150.00 4.74 95.26
2025-04-23 154.92 0.24% 6.78% 24.93 368.80 2,668 150.00 154.95 145.11 99.70 0.30
2025-04-22 154.55 -0.68% 4.51% 51.08 -58.96 1,835 160.00 160.00 153.10 21.04 78.96
2025-04-21 155.61 -4.99% 9.27% 64.27 368.06 6,564 165.00 165.00 151.00 32.92 67.08
2025-04-18 163.79 -6.73% 6.82% 73.11 -56.84 7,457 161.02 172.00 161.02 25.22 74.78
2025-04-17 175.60 3.92% 12.65% 96.33 384.42 28,173 179.00 185.88 165.01 50.74 49.26
2025-04-16 168.98 10.00% 6.78% 95.57 -33.22 21,151 158.25 168.98 158.25 100.00 0.00
2025-04-15 153.62 10.00% 10.00% 91.48 371.18 4,205 141.99 153.62 139.66 100.00 0.00
2025-04-14 139.65 -1.00% 3.10% 45.35 -63.94 458 136.00 140.22 136.00 86.46 13.54
2025-04-11 141.06 0.76% 4.70% 35.14 343.24 2,240 142.00 144.49 138.00 47.14 52.86
2025-04-10 139.99 0.00% 2.16% 3.77 -61.12 1,130 142.00 142.00 139.00 33.01 66.99