CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 203.66 -1.97% 12.45% 51.99 456.64 184 207.76 220.00 195.64 33.15 66.85
2026-04-09 207.76 -3.95% 11.22% 47.10 -49.32 468 217.00 228.00 205.00 11.97 88.03
2026-04-08 216.31 5.52% 4.72% 80.41 464.84 794 215.00 222.00 212.00 43.07 56.93
2026-04-07 205.00 0.00% 6.64% 71.02 -32.22 44 207.00 208.00 195.05 77.27 22.73
2026-04-06 205.00 1.18% 6.00% 71.02 442.22 1,081 193.39 205.00 193.39 100.00 0.00
2026-04-03 202.61 -3.27% 17.33% 39.73 -32.22 292 210.00 223.00 190.06 38.01 61.99
2026-04-02 209.45 7.37% 11.49% 49.43 437.44 745 211.10 212.95 191.00 84.03 15.97
2026-04-01 195.08 0.00% 19.51% 0.65 -18.54 16 196.10 211.00 176.55 56.25 43.75
2026-03-31 195.08 0.00% 0.00% 28.56 408.70 10 204.00 204.00 204.00 0.00 100.00
2026-03-30 195.08 -7.12% 11.10% 28.56 -18.54 389 200.01 210.04 189.05 28.79 71.21
2026-03-27 210.04 0.12% 2.38% 39.66 408.70 123 210.00 215.00 210.00 0.81 99.19
2026-03-26 209.79 -9.97% 9.67% 59.00 11.38 8,781 216.00 229.99 209.71 0.40 99.60
2026-03-25 233.01 6.89% 17.33% 100.00 408.20 603 213.00 237.00 202.00 88.56 11.44
2026-03-24 218.00 0.00% 13.86% 100.00 57.82 222 202.00 229.99 202.00 57.21 42.79
2026-03-19 218.00 0.00% 0.00% 61.77 378.18 10 211.00 211.00 211.00 100.00 0.00
2026-03-18 218.00 9.22% 9.71% 73.10 57.82 1,545 199.60 218.99 199.60 94.89 5.11
2026-03-17 199.60 0.00% 0.01% 52.42 378.18 35 199.91 199.91 199.90 0.00 100.00
2026-03-13 199.60 0.00% 6.96% 52.42 21.02 18 201.01 215.00 201.01 0.00 100.00
2026-03-12 199.60 -5.40% 8.20% 52.42 378.18 571 211.00 211.00 195.01 28.72 71.28
2026-03-11 210.99 6.32% 10.47% 100.00 21.02 502 211.00 211.00 191.01 100.00 0.00
2026-03-10 198.44 0.00% 11.94% 0.00 400.96 41 218.28 218.28 195.00 14.63 85.37
2026-03-09 198.44 0.00% 10.50% 0.00 -4.08 101 200.00 200.00 181.00 92.08 7.92
2026-03-06 198.44 0.00% 1.01% 0.00 400.96 39 198.00 200.00 198.00 23.08 76.92
2026-03-05 198.44 0.00% 0.00% 0.00 -4.08 5 212.00 212.00 212.00 0.00 100.00
2026-03-04 198.44 -6.46% 10.47% 0.00 400.96 351 196.00 211.00 191.01 37.04 62.96
2026-03-03 212.15 -0.50% 21.86% 30.12 -4.08 202 200.00 233.98 192.00 48.02 51.98
2026-03-02 213.22 0.00% 0.00% 31.83 428.38 1 192.00 192.00 192.00 100.00 0.00
2026-02-27 213.22 -5.64% 9.76% 13.97 -1.94 398 210.00 225.00 205.00 41.21 58.79
2026-02-26 225.96 -0.05% 10.78% 19.87 428.38 451 225.00 226.00 204.00 99.78 0.22
2026-02-25 226.07 2.73% 18.23% 19.94 23.54 189 234.99 240.00 203.00 62.43 37.57
2026-02-24 220.07 0.00% 14.43% 0.00 428.60 56 221.00 230.00 201.00 66.07 33.93
2026-02-23 220.07 -9.87% 11.36% 0.00 11.54 1,891 240.00 245.00 220.01 0.26 99.74
2026-02-20 244.16 0.00% 0.00% 100.00 428.60 1 246.99 246.99 246.99 0.00 100.00
2026-02-19 244.16 0.00% 2.50% 17.45 59.72 2 246.00 246.00 240.00 50.00 50.00
2026-02-17 244.16 0.00% 0.00% 14.49 428.60 1 240.00 240.00 240.00 100.00 0.00
2026-02-16 244.16 0.00% 2.91% 14.49 59.72 37 242.00 246.99 240.00 59.46 40.54
2026-02-13 244.16 1.35% 4.65% 21.81 428.60 190 236.01 246.99 236.01 74.21 25.79
2026-02-12 240.91 -6.00% 10.16% 9.87 59.72 3,260 259.98 259.98 236.01 20.43 79.57
2026-02-11 256.28 -1.46% 4.00% 51.77 422.10 1,331 260.00 260.00 250.00 62.81 37.19
2026-02-10 260.09 0.00% 0.02% 100.00 90.46 2,916 259.95 260.00 259.95 100.00 0.00
2026-02-09 260.09 0.81% 3.57% 48.65 429.72 2,776 257.99 260.99 252.00 89.99 10.01
2026-02-06 257.99 0.00% 3.59% 40.43 90.46 1,030 260.00 260.00 251.00 77.67 22.33
2026-02-04 257.99 0.78% 2.77% 40.43 425.52 541 259.00 259.00 252.02 85.58 14.42
2026-02-03 256.00 1.31% 1.96% 29.77 90.46 1,351 255.00 260.00 255.00 19.99 80.01
2026-02-02 252.69 -3.00% 3.59% 0.00 421.54 603 260.00 260.00 251.00 18.74 81.26
2026-01-30 260.50 0.00% 3.02% 100.00 83.84 69 259.60 259.60 252.00 100.00 0.00
2026-01-29 260.50 0.00% 4.10% 55.53 437.16 90 260.50 260.50 250.25 100.00 0.00
2026-01-28 260.50 0.00% 1.94% 64.92 83.84 29 255.00 257.00 252.10 100.00 0.00
2026-01-27 260.50 0.00% 0.78% 75.15 437.16 82 258.00 258.00 256.00 100.00 0.00
2026-01-26 260.50 0.97% 3.53% 71.61 83.84 894 252.00 260.90 252.00 95.53 4.47
2026-01-23 257.99 -0.77% 3.94% 81.19 437.16 1,140 255.10 260.90 251.00 70.61 29.39
2026-01-22 260.00 0.47% 1.36% 97.97 78.82 403 259.99 260.50 257.00 85.61 14.39
2026-01-21 258.79 0.92% 1.00% 40.21 441.18 233 256.44 258.99 256.43 92.27 7.73
2026-01-20 256.43 -0.16% 1.55% 28.00 76.40 1,302 256.56 258.95 255.00 36.18 63.82
2026-01-19 256.83 2.73% 2.39% 24.39 436.46 1,943 255.99 256.99 251.00 97.32 2.68
2026-01-16 250.00 3.68% 5.63% 15.36 77.20 1,260 245.00 255.00 241.41 63.17 36.83
2026-01-15 241.12 -9.89% 13.77% 13.85 422.80 14,534 269.90 274.00 240.83 0.87 99.13
2026-01-14 267.59 -4.81% 10.18% 22.45 59.44 9,991 286.00 291.99 265.00 9.60 90.40
2026-01-13 281.12 -3.00% 3.17% 35.15 475.74 410 281.10 290.00 281.10 0.24 99.76
2026-01-12 289.82 -0.09% 3.55% 57.49 86.50 899 290.00 290.98 281.01 88.32 11.68
2026-01-09 290.07 2.79% 3.11% 55.62 493.14 651 282.20 290.99 282.20 89.55 10.45
2026-01-08 282.20 -1.64% 2.83% 56.78 87.00 332 289.99 289.99 282.00 2.41 97.59
2026-01-07 286.90 -0.30% 2.47% 58.10 477.40 274 289.99 289.99 283.01 55.84 44.16
2026-01-06 287.77 0.00% 2.11% 61.89 96.40 76 289.99 289.99 284.01 63.16 36.84
2026-01-05 287.77 -0.25% 3.17% 41.86 479.14 553 281.00 289.90 281.00 76.13 23.87
2026-01-02 288.48 2.94% 2.83% 43.42 96.40 171 289.94 289.98 282.00 81.29 18.71
2026-01-01 280.23 -1.54% 2.86% 4.53 480.56 791 281.11 288.00 280.00 2.91 97.09
2025-12-31 284.60 0.00% 0.00% 55.57 79.90 30 283.00 283.00 283.00 100.00 0.00
2025-12-30 284.60 -2.19% 3.20% 45.89 489.30 278 290.00 290.00 281.01 39.93 60.07
2025-12-29 290.98 0.00% 0.31% 70.37 79.90 10 291.90 291.90 291.00 0.00 100.00
2025-12-26 290.98 0.18% 3.11% 31.95 502.06 1,013 290.00 291.90 283.10 89.54 10.46
2025-12-24 290.47 2.64% 3.54% 39.09 79.90 303 282.01 291.99 282.01 84.82 15.18
2025-12-23 283.00 -1.06% 2.83% 13.47 501.04 287 290.00 290.00 282.01 12.54 87.46
2025-12-22 286.03 -0.12% 2.11% 15.28 64.96 982 286.98 291.00 285.00 17.21 82.79
2025-12-19 286.36 -4.55% 14.81% 15.51 507.10 2,517 300.00 310.00 270.00 40.88 59.12
2025-12-18 300.00 1.16% 1.35% 40.28 65.62 131 298.90 300.00 296.00 100.00 0.00
2025-12-17 296.56 -1.69% 22.23% 12.22 534.38 2,373 291.50 331.83 271.49 41.55 58.45
2025-12-16 301.66 0.00% 1.69% 100.00 58.74 25 300.00 300.00 295.00 100.00 0.00
2025-12-15 301.66 0.00% 0.99% 47.33 544.58 2 305.00 305.00 302.00 0.00 100.00
2025-12-12 301.66 0.00% 3.42% 95.58 58.74 73 302.00 302.00 292.00 97.26 2.74
2025-12-11 301.66 0.24% 3.73% 95.58 544.58 395 302.00 303.00 292.11 87.59 12.41
2025-12-10 300.95 0.00% 9.96% 95.40 58.74 113 275.56 303.00 275.55 92.92 7.08
2025-12-09 300.95 -0.26% 0.67% 95.40 543.16 117 302.00 302.00 300.00 47.86 52.14
2025-12-08 301.74 5.74% 20.73% 100.00 58.74 3,421 280.00 313.91 260.00 77.43 22.57
2025-12-05 285.37 0.00% 0.71% 100.00 544.74 12 285.00 285.00 283.00 100.00 0.00
2025-12-04 285.37 0.00% 3.64% 100.00 26.00 50 272.10 282.00 272.10 100.00 0.00
2025-12-03 285.37 0.00% 4.01% 100.00 544.74 32 280.00 283.50 272.56 100.00 0.00
2025-12-02 285.37 0.00% 0.00% 100.00 26.00 27 281.00 281.00 281.00 100.00 0.00
2025-12-01 285.37 0.00% 5.48% 100.00 544.74 149 274.00 287.00 272.10 89.26 10.74
2025-11-28 285.37 0.00% 1.20% 100.00 26.00 84 278.56 281.90 278.56 100.00 0.00
2025-11-27 285.37 0.48% 4.29% 100.00 544.74 301 286.00 287.99 276.15 77.74 22.26
2025-11-26 284.00 0.00% 0.14% 100.00 26.00 13 275.11 275.50 275.11 100.00 0.00
2025-11-25 284.00 0.00% 4.89% 100.00 542.00 24 275.28 286.88 273.50 79.17 20.83
2025-11-24 284.00 0.00% 3.64% 100.00 26.00 27 285.00 285.00 275.00 88.89 11.11
2025-11-21 284.00 0.00% 2.08% 100.00 542.00 35 284.00 289.90 284.00 0.00 100.00
2025-11-20 284.00 3.21% 0.35% 100.00 26.00 111 285.00 285.00 284.00 0.00 100.00
2025-11-19 275.16 2.85% 0.73% 100.00 542.00 122 274.99 277.00 274.98 9.02 90.98
2025-11-17 267.54 0.00% 0.00% 100.00 8.32 28 274.98 274.98 274.98 0.00 100.00
2025-11-14 267.54 0.00% 0.00% 0.00 526.76 1 268.11 268.11 268.11 0.00 100.00
2025-11-12 267.54 0.00% 5.52% 84.62 8.32 77 283.85 283.86 269.00 0.00 100.00
2025-11-11 267.54 0.00% 5.97% 9.58 526.76 80 268.00 284.00 268.00 0.00 100.00
2025-11-10 267.54 0.00% 0.21% 9.58 8.32 51 268.11 268.68 268.11 0.00 100.00
2025-11-07 267.54 -0.17% 8.41% 9.38 526.76 7,704 268.00 290.00 267.50 0.18 99.82
2025-11-06 268.00 0.95% 2.12% 9.55 8.32 8,244 271.10 271.10 265.47 44.94 55.06
2025-11-05 265.47 -8.10% 8.68% 0.00 527.68 573 288.00 288.00 265.00 2.09 97.91
2025-11-04 288.88 0.00% 0.00% 0.00 3.26 1 282.00 282.00 282.00 100.00 0.00
2025-11-03 288.88 -0.19% 4.29% 0.00 574.50 1,062 290.00 292.00 280.00 74.01 25.99
2025-10-31 289.44 0.00% 0.00% 0.00 3.26 5 289.44 289.44 289.44 0.00 100.00
2025-10-30 289.44 0.00% 3.00% 44.69 575.62 7 289.43 289.43 281.01 100.00 0.00
2025-10-28 289.44 0.00% 5.67% 44.69 3.26 55 289.44 298.00 282.00 47.27 52.73
2025-10-27 289.44 -1.90% 3.46% 46.19 575.62 108 290.00 298.99 289.00 4.63 95.37
2025-10-24 295.04 -0.85% 2.41% 73.45 3.26 466 291.12 297.00 290.00 72.10 27.90
2025-10-23 297.56 2.25% 2.72% 100.00 586.82 132 290.11 298.00 290.11 94.70 5.30
2025-10-22 291.00 0.00% 0.00% 19.25 8.30 1 297.97 297.97 297.97 0.00 100.00
2025-10-21 291.00 0.14% 3.09% 46.54 573.70 170 300.00 300.00 291.00 0.00 100.00
2025-10-17 290.59 0.00% 0.00% 32.56 8.30 10 295.00 295.00 295.00 0.00 100.00
2025-10-16 290.59 0.18% 1.69% 19.09 572.88 129 290.09 295.00 290.09 10.08 89.92
2025-10-15 290.08 -1.31% 6.02% 16.33 8.30 216 299.00 299.00 282.02 47.69 52.31
2025-10-14 293.94 0.84% 3.44% 22.30 571.86 253 292.00 299.99 290.00 39.53 60.47
2025-10-13 291.50 -0.77% 3.88% 0.46 16.02 407 302.80 302.80 291.50 0.00 100.00
2025-10-10 293.75 -2.13% 3.45% 0.35 566.98 531 300.00 300.00 290.00 37.48 62.52
2025-10-09 300.14 0.00% 0.00% 0.82 20.52 7 300.00 300.00 300.00 14.29 85.71
2025-10-08 300.14 0.01% 2.36% 59.02 579.76 398 300.00 303.00 296.00 59.05 40.95
2025-10-07 300.10 0.00% 3.45% 34.40 20.52 87 300.00 300.00 290.00 100.00 0.00
2025-10-06 300.10 -1.59% 0.04% 34.40 579.68 827 300.13 300.13 300.00 76.90 23.10
2025-10-03 304.96 0.00% 6.66% 46.43 20.52 85 300.01 319.99 300.01 24.71 75.29
2025-10-02 304.96 2.34% 0.07% 46.70 589.40 188 305.00 305.00 304.80 79.79 20.21
2025-10-01 298.00 -2.74% 0.00% 4.65 20.52 123 298.00 298.00 298.00 0.00 100.00
2025-09-30 306.41 0.00% 1.97% 100.00 575.48 38 306.00 306.00 300.10 100.00 0.00
2025-09-29 306.41 0.11% 1.60% 100.00 37.34 96 306.10 311.00 306.10 6.25 93.75
2025-09-26 306.08 0.03% 6.21% 100.00 575.48 386 307.00 308.00 290.00 89.38 10.62
2025-09-25 306.00 0.00% 1.85% 100.00 36.68 37 300.00 305.55 300.00 100.00 0.00
2025-09-24 306.00 0.00% 1.63% 100.00 575.32 33 300.10 305.00 300.10 100.00 0.00
2025-09-23 306.00 0.00% 1.50% 100.00 36.68 23 300.00 304.50 300.00 100.00 0.00
2025-09-22 306.00 0.00% 1.33% 100.00 575.32 3 300.01 304.00 300.01 100.00 0.00
2025-09-19 306.00 0.00% 0.00% 100.00 36.68 10 300.03 300.03 300.03 100.00 0.00
2025-09-18 306.00 0.54% 6.90% 100.00 575.32 214 304.00 310.00 290.00 79.91 20.09
2025-09-17 304.35 0.00% 0.33% 100.00 36.68 51 306.00 306.00 305.00 0.00 100.00
2025-09-16 304.35 0.00% 1.83% 100.00 572.02 41 300.50 306.00 300.50 70.73 29.27
2025-09-15 304.35 0.00% 0.07% 100.00 36.68 62 305.00 305.00 304.80 0.00 100.00
2025-09-12 304.35 0.00% 8.77% 100.00 572.02 159 310.00 310.00 285.01 77.36 22.64
2025-09-11 304.35 0.43% 4.33% 73.85 36.68 325 313.00 313.00 300.00 33.54 66.46
2025-09-10 303.06 0.00% 2.62% 19.68 572.02 56 306.00 312.99 305.00 0.00 100.00
2025-09-09 303.06 0.69% 3.96% 54.59 34.10 596 315.00 315.00 303.00 0.50 99.50
2025-09-08 300.99 0.00% 2.30% 47.20 572.02 231 311.00 311.00 304.00 0.00 100.00
2025-09-05 300.99 -0.39% 4.33% 26.76 29.96 121 313.00 313.00 300.00 7.44 92.56
2025-09-04 302.18 -2.35% 6.63% 46.39 572.02 348 319.88 319.88 300.00 10.92 89.08
2025-09-03 309.44 2.68% 0.65% 46.50 32.34 315 309.95 310.00 308.00 72.06 27.94
2025-09-02 301.35 -0.20% 10.00% 32.49 586.54 645 330.00 330.00 300.00 4.50 95.50
2025-09-01 301.95 -4.16% 8.67% 25.23 16.16 363 326.00 326.00 300.00 7.44 92.56
2025-08-29 315.04 3.29% 3.21% 37.59 587.74 192 313.00 322.00 312.00 30.21 69.79
2025-08-28 305.00 -2.30% 6.56% 7.39 42.34 444 325.00 325.00 305.00 0.00 100.00
2025-08-27 312.17 0.00% 5.60% 12.28 567.66 84 330.00 330.00 312.50 0.00 100.00
2025-08-26 312.17 -2.95% 4.50% 6.61 56.68 398 320.00 325.00 311.00 8.29 91.71
2025-08-25 321.67 0.00% 0.61% 25.90 567.66 82 330.00 330.00 328.00 0.00 100.00
2025-08-22 321.67 0.42% 5.76% 46.12 75.68 334 330.00 330.00 312.03 53.59 46.41
2025-08-21 320.34 0.00% 2.15% 41.62 567.66 32 332.00 332.00 325.00 0.00 100.00
2025-08-20 320.34 -2.82% 6.25% 40.55 73.02 1,079 340.00 340.00 320.00 1.67 98.33
2025-08-19 329.64 0.59% 5.81% 94.04 567.66 204 342.98 342.98 324.15 28.92 71.08
2025-08-18 327.72 1.46% 3.12% 94.74 91.62 377 330.00 330.00 320.03 77.19 22.81
2025-08-15 323.01 0.00% 0.00% 59.09 563.82 11 323.01 323.01 323.01 0.00 100.00
2025-08-13 323.01 -0.13% 3.09% 59.09 82.20 402 333.00 333.00 323.01 0.00 100.00
2025-08-12 323.43 0.00% 4.06% 64.71 563.82 9 320.01 332.99 320.01 22.22 77.78
2025-08-11 323.43 0.89% 11.59% 34.33 83.04 2,066 328.00 352.63 316.00 20.28 79.72
2025-08-08 320.57 -0.48% 4.69% 0.00 563.82 211 335.00 335.00 320.00 3.79 96.21
2025-08-07 322.13 0.00% 1.83% 0.00 77.32 14 333.00 333.00 327.00 0.00 100.00
2025-08-06 322.13 0.00% 0.00% 41.95 566.94 53 332.00 332.00 331.99 0.00 100.00
2025-08-05 322.13 -1.20% 4.03% 24.14 77.32 348 335.00 335.00 322.02 0.86 99.14
2025-08-04 326.04 -2.03% 0.00% 27.51 566.94 200 326.04 326.05 326.04 0.00 100.00
2025-08-01 332.80 0.00% 4.02% 25.98 85.14 47 322.04 335.00 322.04 82.98 17.02
2025-07-31 332.80 2.37% 11.09% 50.87 580.46 905 345.49 345.49 311.00 63.20 36.80
2025-07-30 325.09 -4.00% 2.15% 40.64 85.14 92 325.01 331.99 325.01 1.09 98.91
2025-07-29 338.65 0.00% 4.13% 64.14 565.04 18 339.49 339.49 326.02 94.44 5.56
2025-07-28 338.65 -2.42% 1.49% 64.14 112.26 159 340.00 340.00 335.00 72.96 27.04
2025-07-25 347.06 4.53% 4.87% 100.00 565.04 173 334.99 350.00 333.74 82.08 17.92
2025-07-24 332.02 0.00% 0.12% 100.00 129.08 2 337.88 337.88 337.49 0.00 100.00
2025-07-23 332.02 0.00% 0.90% 100.00 534.96 7 335.99 335.99 333.00 0.00 100.00
2025-07-22 332.02 0.00% 0.34% 100.00 129.08 20 336.00 336.00 334.86 0.00 100.00
2025-07-21 332.02 0.00% 3.72% 100.00 534.96 23 332.02 335.00 323.00 73.91 26.09
2025-07-18 332.02 0.00% 2.33% 10.92 129.08 14 328.01 332.56 325.00 92.86 7.14
2025-07-17 332.02 0.31% 2.74% 10.92 534.96 392 328.01 337.00 328.01 44.64 55.36
2025-07-16 331.01 0.00% 3.92% 0.00 129.08 15 343.99 343.99 331.01 0.00 100.00
2025-07-15 331.01 0.00% 0.06% 0.00 532.94 5 338.00 338.00 337.79 0.00 100.00
2025-07-14 331.01 -2.43% 2.99% 35.73 129.08 125 339.25 339.88 330.01 10.40 89.60
2025-07-11 339.25 0.00% 4.30% 100.00 532.94 17 339.25 339.25 325.26 100.00 0.00
2025-07-10 339.25 0.00% 0.00% 100.00 145.56 61 325.99 325.99 325.99 100.00 0.00
2025-07-09 339.25 0.00% 0.00% 21.86 532.94 2 336.99 336.99 336.99 100.00 0.00
2025-07-08 339.25 1.37% 4.91% 48.09 145.56 1,410 342.93 342.93 326.87 77.09 22.91
2025-07-07 334.67 0.18% 7.73% 40.45 532.94 308 330.01 348.00 323.03 46.75 53.25
2025-07-04 334.07 0.00% 5.76% 51.37 136.40 117 349.00 349.00 330.00 21.37 78.63
2025-07-03 334.07 -5.25% 14.81% 51.37 531.74 534 380.00 380.00 330.99 6.37 93.63
2025-07-02 352.59 3.52% 11.91% 100.00 136.40 2,202 325.26 364.00 325.26 70.53 29.47
2025-07-01 340.61 0.00% 1.51% 100.00 568.78 50 335.00 335.00 330.01 100.00 0.00
2025-06-30 340.61 2.28% 2.07% 100.00 112.44 253 341.95 341.95 335.00 80.63 19.37
2025-06-27 333.03 0.00% 6.21% 34.70 568.78 3 322.00 342.00 322.00 66.67 33.33
2025-06-24 333.03 0.00% 2.69% 34.70 97.28 2 333.00 333.00 324.27 100.00 0.00
2025-06-23 333.03 0.00% 4.42% 32.49 568.78 6 330.00 330.00 316.02 100.00 0.00
2025-06-20 333.03 3.42% 6.42% 32.49 97.28 94 327.00 348.00 327.00 28.72 71.28
2025-06-19 322.01 -6.05% 0.94% 41.01 568.78 100 325.05 325.05 322.01 0.00 100.00
2025-06-18 342.75 0.00% 0.00% 85.64 75.24 110 0.00 0.00 0.00 100.00 0.00
2025-06-17 342.75 -0.63% 4.54% 79.20 610.26 242 330.01 344.98 330.01 85.12 14.88
2025-06-13 344.91 0.00% 7.97% 65.17 75.24 65 323.23 349.00 323.23 84.62 15.38
2025-06-12 344.91 4.84% 6.42% 59.12 614.58 2,445 346.96 346.96 326.02 90.22 9.78
2025-06-11 328.99 -0.15% 0.05% 0.00 75.24 105 328.82 329.00 328.82 94.29 5.71
2025-06-10 329.50 -0.46% 6.48% 0.00 582.74 662 345.00 345.00 324.00 26.13 73.87
2025-06-05 331.01 -1.92% 3.03% 40.55 76.26 351 330.00 339.99 330.00 9.97 90.03
2025-06-04 337.50 -0.74% 2.27% 52.50 585.76 859 336.03 337.50 330.00 100.00 0.00
2025-06-03 340.00 0.00% 3.98% 59.22 89.24 40 326.01 339.00 326.01 100.00 0.00
2025-06-02 340.00 -2.29% 7.59% 73.27 590.76 2,106 347.96 349.95 325.25 59.73 40.27
2025-05-30 347.96 3.44% 6.72% 100.00 89.24 125 359.00 359.00 336.41 51.20 48.80
2025-05-29 336.40 0.00% 7.78% 73.60 606.68 19 360.00 360.00 334.02 10.53 89.47
2025-05-27 336.40 0.00% 8.38% 42.77 66.12 22 349.00 349.00 322.02 54.55 45.45
2025-05-23 336.40 3.15% 7.29% 64.25 606.68 293 349.95 349.95 326.16 43.00 57.00
2025-05-21 326.14 0.00% 0.59% 56.66 66.12 16 337.99 340.00 337.99 0.00 100.00
2025-05-20 326.14 -1.12% 4.26% 30.85 586.16 209 330.00 339.88 326.00 0.96 99.04
2025-05-19 329.82 -2.96% 5.95% 32.93 66.12 104 347.50 347.50 328.00 9.62 90.38
2025-05-16 339.87 4.43% 8.59% 39.00 593.52 999 348.00 349.89 322.22 63.76 36.24
2025-05-15 325.45 1.10% 12.58% 11.17 86.22 8,723 322.26 340.00 302.00 61.71 38.29
2025-05-14 321.92 -7.61% 10.01% 0.00 564.68 5,267 330.00 345.00 313.60 26.50 73.50
2025-05-12 348.43 0.00% 5.90% 0.00 79.16 15 348.43 369.00 348.43 0.00 100.00
2025-05-09 348.43 -0.45% 1.45% 83.79 617.70 887 345.00 350.00 345.00 68.55 31.45
2025-05-08 350.00 0.00% 0.29% 49.97 79.16 20 348.00 349.00 348.00 100.00 0.00
2025-05-07 350.00 0.00% 0.00% 49.97 620.84 3,148 350.00 350.01 350.00 0.00 100.00
2025-05-06 350.01 0.00% 0.03% 50.00 79.16 13 350.01 350.10 350.01 0.00 100.00
2025-05-05 350.01 2.39% 7.14% 50.00 620.86 1,184 375.00 375.00 350.00 0.00 100.00
2025-05-02 341.84 -2.33% 6.61% 0.00 79.16 201 340.00 355.00 333.00 40.30 59.70
2025-04-30 350.01 0.00% 13.21% 100.00 604.52 33 354.00 368.00 325.05 57.58 42.42
2025-04-29 350.01 0.00% 0.00% 100.00 95.50 1 349.00 349.00 349.00 100.00 0.00
2025-04-28 350.01 0.00% 5.65% 67.56 604.52 13 336.00 355.00 336.00 76.92 23.08
2025-04-25 350.01 0.00% 4.28% 66.83 95.50 8 364.99 364.99 350.00 0.00 100.00
2025-04-24 350.01 0.00% 3.43% 66.83 604.52 1,151 355.00 362.00 350.00 0.09 99.91
2025-04-23 350.00 3.65% 1.99% 53.47 95.50 2,295 350.00 356.95 350.00 0.00 100.00
2025-04-22 337.68 -1.72% 11.80% 0.00 604.50 920 357.75 360.00 322.00 41.30 58.70
2025-04-21 343.60 -0.06% 9.34% 36.24 70.86 546 363.00 363.00 332.00 37.36 62.64
2025-04-18 343.80 0.00% 0.00% 30.00 616.34 15 353.53 353.53 353.53 0.00 100.00
2025-04-17 343.80 -1.32% 13.10% 36.64 71.26 2,525 362.50 362.50 320.51 55.49 44.51
2025-04-16 348.40 -5.84% 5.63% 38.53 616.34 974 368.00 368.00 348.40 0.00 100.00
2025-04-15 370.01 4.23% 5.60% 65.43 80.46 1,302 358.00 375.00 355.10 74.96 25.04
2025-04-14 355.00 -2.42% 1.43% 32.87 659.56 1,408 350.50 355.00 350.00 100.00 0.00
2025-04-11 363.81 1.46% 4.29% 78.02 50.44 2,300 359.50 365.00 350.00 92.09 7.91
2025-04-10 358.57 -0.52% 2.86% 84.70 677.18 450 360.00 360.00 350.00 85.78 14.22