CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 309.94 3.28% 6.40% 43.93 447.52 1,488 314.94 314.94 296.00 73.59 26.41
2026-05-18 300.09 -4.19% 6.00% 23.79 172.36 784 318.00 318.00 300.00 0.51 99.49
2026-05-15 313.22 1.02% 6.66% 43.21 427.82 23,208 300.01 319.99 300.00 66.13 33.87
2026-05-14 310.06 -2.80% 3.23% 30.35 198.62 2,675 320.00 320.00 310.00 0.60 99.40
2026-05-13 319.00 1.36% 4.52% 62.77 421.50 2,814 310.01 324.00 310.00 64.29 35.71
2026-05-12 314.72 -0.56% 3.51% 10.77 216.50 457 322.96 322.96 312.01 24.73 75.27
2026-05-11 316.49 0.22% 2.40% 55.37 412.94 632 319.90 319.90 312.41 54.43 45.57
2026-05-08 315.78 -0.23% 3.87% 54.54 220.04 10,288 319.93 321.99 310.00 48.21 51.79
2026-05-07 316.52 -0.14% 3.23% 76.93 411.52 13,523 320.00 320.00 310.00 65.20 34.80
2026-05-06 316.97 -0.91% 5.16% 57.70 221.52 30,199 310.01 326.00 310.01 43.53 56.47
2026-05-05 319.89 1.39% 6.35% 41.71 412.42 927 315.50 326.00 306.53 68.61 31.39
2026-05-04 315.50 0.17% 5.60% 35.75 227.36 1,182 329.90 329.90 312.40 17.68 82.32
2026-04-30 314.96 2.04% 17.55% 42.87 403.64 27,319 308.00 331.48 282.00 66.61 33.39
2026-04-29 308.65 -1.69% 9.66% 16.97 226.28 7,974 328.99 328.99 300.00 29.83 70.17
2026-04-28 313.97 -3.20% 6.43% 16.53 391.02 2,102 329.94 329.94 310.00 19.93 80.07
2026-04-27 324.36 0.59% 3.01% 51.61 236.92 1,378 323.99 325.00 315.50 93.25 6.75
2026-04-23 322.47 1.13% 4.11% 60.10 411.80 566 329.00 329.00 316.01 49.65 50.35
2026-04-22 318.88 -3.37% 16.17% 65.99 233.14 4,962 329.00 345.00 296.99 45.59 54.41
2026-04-21 329.99 -1.84% 7.03% 87.95 404.62 19,908 350.00 350.00 327.00 13.00 87.00
2026-04-20 336.17 4.01% 8.97% 100.00 255.36 11,018 322.00 339.99 312.01 86.35 13.65
2026-04-17 323.21 3.02% 13.82% 56.92 416.98 15,474 321.00 344.00 302.23 50.23 49.77
2026-04-16 313.72 3.67% 4.99% 62.63 229.44 4,334 310.00 315.00 300.02 91.46 8.54
2026-04-15 302.62 3.98% 6.52% 52.11 398.00 22,774 291.02 310.00 291.02 61.12 38.88
2026-04-14 291.05 0.74% 4.90% 56.63 207.24 3,379 290.00 300.00 286.00 36.08 63.92
2026-04-13 288.92 -8.24% 10.21% 57.66 374.86 8,416 313.00 313.00 284.00 16.97 83.03
2026-04-10 314.87 6.31% 9.46% 92.28 202.98 2,323 308.00 324.00 296.00 67.41 32.59
2026-04-09 296.17 -1.28% 3.38% 71.27 426.76 1,484 300.00 304.98 295.00 11.73 88.27
2026-04-08 300.00 6.40% 11.78% 65.06 165.58 2,168 299.00 303.00 271.06 90.59 9.41
2026-04-07 281.95 1.37% 3.57% 45.52 434.42 10,425 283.99 290.00 280.00 19.50 80.50
2026-04-06 278.15 1.91% 10.89% 40.16 129.48 5,211 279.99 280.00 252.50 93.26 6.74
2026-04-03 272.93 -2.53% 7.13% 17.15 426.82 1,155 285.00 285.00 266.02 36.36 63.64
2026-04-02 280.01 -2.60% 2.14% 24.80 119.04 2,508 281.01 284.98 279.00 16.91 83.09
2026-04-01 287.47 1.10% 7.14% 39.45 440.98 1,722 284.34 299.99 280.00 37.34 62.66
2026-03-31 284.34 0.50% 5.24% 43.59 133.96 1,098 297.85 297.85 283.01 8.93 91.07
2026-03-30 282.93 -2.55% 6.41% 57.49 434.72 1,433 280.01 297.95 280.01 16.26 83.74
2026-03-27 290.33 0.12% 5.35% 85.61 131.14 281 285.00 294.99 280.00 69.04 30.96
2026-03-26 289.97 -0.04% 4.18% 87.24 449.52 11,104 299.00 299.00 287.00 24.75 75.25
2026-03-25 290.09 1.41% 10.46% 77.21 130.42 3,374 290.00 305.00 276.11 48.40 51.60
2026-03-24 286.05 2.06% 4.62% 39.64 449.76 1,951 281.00 293.99 281.00 38.85 61.15
2026-03-19 280.28 -0.56% 1.81% 56.17 122.34 6,313 281.00 282.00 277.00 65.59 34.41
2026-03-18 281.87 0.67% 3.53% 68.55 438.22 6,191 289.99 289.99 280.10 17.90 82.10
2026-03-17 279.99 -0.66% 3.58% 66.93 125.52 1,523 288.99 288.99 279.00 9.91 90.09
2026-03-16 281.85 -2.83% 3.57% 78.76 434.46 952 290.00 290.00 280.00 18.49 81.51
2026-03-13 290.05 4.71% 6.16% 74.20 129.24 4,585 281.99 293.00 276.00 82.64 17.36
2026-03-12 277.00 2.59% 7.28% 50.14 450.86 7,555 270.00 279.99 261.00 84.25 15.75
2026-03-11 270.00 0.11% 9.34% 50.00 103.14 5,743 260.10 284.40 260.10 40.75 59.25
2026-03-10 269.69 3.87% 3.72% 45.05 436.86 2,832 278.50 278.50 268.50 11.90 88.10
2026-03-09 259.65 -3.91% 7.68% 21.40 102.52 1,384 265.00 265.00 246.10 71.68 28.32
2026-03-06 270.22 -2.41% 3.26% 13.15 416.78 539 278.80 278.80 270.00 2.41 97.59
2026-03-05 276.90 2.56% 2.96% 32.27 123.66 12,202 275.00 277.99 270.00 86.35 13.65
2026-03-04 270.00 -1.25% 5.66% 22.57 430.14 422 280.00 280.00 265.01 33.18 66.82
2026-03-03 273.41 -1.69% 13.73% 20.31 109.86 7,014 255.00 290.00 255.00 52.59 47.41
2026-03-02 278.10 -9.97% 8.63% 18.21 436.96 1,505 280.00 302.00 278.02 0.33 99.67
2026-02-27 308.91 3.92% 6.16% 22.13 119.24 2,860 292.00 310.00 292.00 93.95 6.05
2026-02-26 297.27 -0.34% 8.38% 0.00 498.58 21,353 304.00 304.00 280.50 71.36 28.64
2026-02-25 298.29 -2.98% 9.66% 0.00 95.96 18,051 318.00 318.00 290.00 29.61 70.39
2026-02-24 307.45 -3.55% 4.49% 6.57 500.62 16,307 315.00 315.00 301.47 44.20 55.80
2026-02-23 318.75 -5.76% 8.80% 7.48 114.28 7,775 340.00 344.90 317.00 6.28 93.72
2026-02-20 338.23 -2.90% 3.48% 12.06 523.22 2,536 349.00 349.00 337.27 8.20 91.80
2026-02-19 348.34 -4.30% 5.83% 17.20 153.24 932 359.00 363.00 343.00 26.72 73.28
2026-02-18 364.01 1.11% 3.10% 40.40 543.44 1,154 366.00 366.00 355.00 81.89 18.11
2026-02-17 360.03 -1.09% 1.39% 27.12 184.58 6,624 361.01 364.99 360.00 0.60 99.40
2026-02-16 364.00 0.03% 1.13% 39.86 535.48 3,173 364.00 367.99 363.89 2.68 97.32
2026-02-13 363.90 0.00% 0.39% 20.86 192.52 2 371.44 371.44 369.98 0.00 100.00
2026-02-12 363.90 -0.56% 2.16% 12.31 535.28 7,796 368.00 369.90 362.07 23.37 76.63
2026-02-11 365.95 0.59% 2.19% 13.87 192.52 1,510 372.99 372.99 365.00 11.92 88.08
2026-02-10 363.81 -0.36% 4.42% 0.00 539.38 1,274 377.99 377.99 362.00 11.30 88.70
2026-02-09 365.14 -1.28% 1.90% 29.58 188.24 2,387 370.00 371.00 364.07 15.46 84.54
2026-02-06 369.88 -1.89% 3.83% 36.45 542.04 4,110 377.00 380.00 366.00 27.71 72.29
2026-02-04 377.00 -0.03% 1.59% 35.69 197.72 1,448 377.00 382.99 377.00 0.00 100.00
2026-02-03 377.10 -0.74% 7.46% 26.82 556.28 7,041 384.99 389.00 362.00 55.93 44.07
2026-02-02 379.90 1.66% 1.33% 15.76 197.92 752 378.00 380.00 375.01 98.01 1.99
2026-01-30 373.70 -0.21% 5.20% 52.64 561.88 2,386 384.00 384.00 365.01 45.77 54.23
2026-01-29 374.49 -1.96% 8.00% 55.20 185.52 38,350 390.00 390.00 361.10 46.33 53.67
2026-01-28 381.97 -1.51% 5.24% 62.84 563.46 13,031 385.50 399.90 380.00 9.90 90.10
2026-01-27 387.82 -4.68% 8.07% 63.45 200.48 70,108 410.00 415.00 384.00 12.32 87.68
2026-01-26 406.84 9.96% 8.59% 89.32 575.16 162,472 374.80 407.00 374.80 99.50 0.50
2026-01-23 370.00 0.82% 2.43% 57.76 238.52 7,029 366.09 375.00 366.09 43.89 56.11
2026-01-22 366.98 0.60% 2.21% 31.93 501.48 3,789 363.01 370.00 362.00 62.26 37.74
2026-01-21 364.79 -1.41% 1.55% 25.53 232.48 3,551 369.91 369.91 364.25 9.55 90.45
2026-01-20 369.99 0.40% 1.37% 23.62 497.10 12,655 366.53 371.00 366.00 79.80 20.20
2026-01-19 368.53 0.12% 3.80% 9.89 242.88 16,395 367.00 379.90 365.99 18.26 81.74
2026-01-16 368.09 -0.95% 4.26% 12.55 494.18 9,667 373.00 381.87 366.25 11.78 88.22
2026-01-15 371.61 0.29% 2.70% 13.54 242.00 9,616 370.52 380.00 370.00 16.10 83.90
2026-01-14 370.52 -1.63% 2.81% 18.77 501.22 11,479 373.00 375.26 365.00 53.80 46.20
2026-01-13 376.67 -1.12% 3.77% 22.11 239.82 14,762 381.00 383.94 370.00 47.85 52.15
2026-01-12 380.94 0.24% 4.15% 34.55 513.52 4,683 386.50 386.50 371.10 63.89 36.11
2026-01-09 380.03 -0.61% 0.82% 12.82 248.36 3,926 383.00 383.09 379.99 1.30 98.70
2026-01-08 382.38 0.54% 1.86% 50.90 511.70 15,957 380.34 384.00 377.00 76.86 23.14
2026-01-07 380.34 -0.98% 2.63% 47.50 253.06 28,031 384.51 390.00 380.00 3.40 96.60
2026-01-06 384.11 0.07% 3.05% 47.22 507.62 2,529 387.90 394.00 382.33 15.26 84.74
2026-01-05 383.83 -2.45% 2.07% 44.27 260.60 3,308 389.99 390.00 382.10 21.89 78.11
2026-01-02 393.48 3.03% 4.21% 71.52 507.06 24,529 384.98 396.00 380.00 84.25 15.75
2026-01-01 381.89 0.07% 3.66% 48.03 279.90 7,662 385.00 393.89 380.00 13.61 86.39
2025-12-31 381.62 -1.02% 2.56% 34.90 483.88 4,756 387.00 390.01 380.26 13.94 86.06
2025-12-30 385.54 -0.35% 2.33% 26.68 279.36 4,782 380.21 388.99 380.15 60.98 39.02
2025-12-29 386.90 0.36% 2.33% 47.25 491.72 1,451 383.01 389.99 381.10 65.27 34.73
2025-12-26 385.50 0.84% 3.89% 40.64 282.08 1,721 393.00 399.00 384.06 9.65 90.35
2025-12-24 382.29 -0.86% 3.91% 35.57 488.92 1,882 380.02 394.89 380.02 15.25 84.75
2025-12-23 385.61 -2.03% 3.64% 34.77 275.66 5,647 399.00 399.00 385.00 4.36 95.64
2025-12-22 393.60 1.42% 3.57% 35.99 495.56 19,894 394.00 399.77 386.00 55.19 44.81
2025-12-19 388.08 -0.37% 3.11% 7.79 291.64 1,281 398.00 398.00 386.00 17.33 82.67
2025-12-18 389.52 0.39% 4.40% 8.05 484.52 11,010 398.00 403.00 386.00 20.71 79.29
2025-12-17 388.00 -0.96% 3.35% 4.30 294.52 10,594 397.90 397.90 385.00 23.26 76.74
2025-12-16 391.78 -1.83% 5.13% 3.37 481.48 26,322 410.00 410.00 390.00 8.90 91.10
2025-12-15 399.08 -1.35% 5.77% 4.79 302.08 18,091 412.50 412.50 390.00 40.36 59.64
2025-12-12 404.54 -0.20% 1.93% 4.38 496.08 1,996 402.14 409.89 402.12 31.16 68.84
2025-12-11 405.36 0.19% 2.72% 33.93 313.00 3,756 410.00 415.00 404.00 12.35 87.65
2025-12-10 404.58 -2.13% 2.57% 47.79 497.72 6,612 408.25 413.37 403.00 15.23 84.77
2025-12-09 413.37 -0.10% 1.70% 43.22 311.44 5,595 414.00 416.99 410.01 48.13 51.87
2025-12-08 413.80 -1.66% 3.90% 53.10 515.30 53,900 423.90 426.00 410.00 23.75 76.25
2025-12-05 420.78 1.82% 11.54% 79.38 312.30 741,738 410.01 434.99 390.00 68.42 31.58
2025-12-04 413.24 1.80% 8.64% 71.73 529.26 38,010 409.88 440.00 405.00 23.54 76.46
2025-12-03 405.95 -2.89% 4.71% 67.53 297.22 59,245 418.02 421.99 403.00 15.53 84.47
2025-12-02 418.02 1.64% 5.50% 79.29 514.68 13,401 441.00 441.00 418.00 0.09 99.91
2025-12-01 411.28 6.44% 11.55% 64.40 321.36 38,161 389.00 425.02 381.00 68.79 31.21
2025-11-28 386.38 -0.84% 5.28% 1.19 501.20 8,003 375.20 395.00 375.20 56.47 43.53
2025-11-27 389.65 0.07% 5.14% 0.74 271.56 3,011 389.50 408.99 389.00 3.25 96.75
2025-11-26 389.39 -1.28% 4.98% 0.00 507.74 6,061 399.98 399.98 381.00 44.20 55.80
2025-11-25 394.45 -1.39% 4.31% 15.14 271.04 3,748 400.00 408.99 392.10 13.90 86.10
2025-11-24 400.03 -1.89% 3.03% 57.21 517.86 875 408.00 408.00 396.01 33.49 66.51
2025-11-21 407.74 -3.86% 5.99% 79.08 282.20 2,765 425.00 425.00 401.00 28.10 71.90
2025-11-20 424.10 -0.57% 3.32% 96.78 533.28 7,136 426.00 434.00 420.05 29.04 70.96
2025-11-19 426.52 1.36% 5.07% 94.39 314.92 21,515 422.00 430.80 410.00 79.42 20.58
2025-11-18 420.80 7.59% 11.46% 94.52 538.12 122,772 391.29 430.22 386.00 78.70 21.30
2025-11-17 391.11 10.00% 11.71% 76.48 303.48 64,672 357.00 391.11 350.10 100.00 0.00
2025-11-14 355.55 0.48% 3.42% 42.20 478.74 3,784 346.05 357.90 346.05 80.18 19.82
2025-11-13 353.86 -1.21% 4.35% 47.72 232.36 10,032 360.00 360.00 345.00 59.07 40.93
2025-11-12 358.18 2.15% 2.56% 39.91 475.36 1,524 350.63 359.59 350.63 84.25 15.75
2025-11-11 350.63 -2.63% 4.29% 14.58 241.00 23,096 360.09 365.00 350.00 4.20 95.80
2025-11-10 360.09 0.23% 3.35% 16.33 460.26 5,363 355.10 366.99 355.10 41.97 58.03
2025-11-07 359.27 1.19% 4.69% 12.22 259.92 19,160 360.00 366.40 350.00 56.52 43.48
2025-11-06 355.06 -2.60% 6.14% 5.11 458.62 7,876 370.95 370.95 349.50 25.93 74.07
2025-11-05 364.54 -2.80% 4.49% 20.34 251.50 8,655 379.94 379.94 363.60 5.75 94.25
2025-11-04 375.06 -1.52% 3.76% 28.57 477.58 17,011 381.00 386.00 372.00 21.86 78.14
2025-11-03 380.83 -1.16% 4.70% 32.56 272.54 11,239 385.00 397.86 380.00 4.64 95.36
2025-10-31 385.30 0.42% 10.52% 51.42 489.12 24,573 389.80 410.00 370.98 36.70 63.30
2025-10-30 383.67 0.97% 2.37% 40.46 281.48 3,349 389.00 389.00 380.00 40.79 59.21
2025-10-29 380.00 -0.79% 2.63% 8.04 485.86 2,022 390.00 390.00 380.00 0.00 100.00
2025-10-28 383.01 -0.91% 3.38% 38.58 274.14 5,235 388.91 395.00 382.10 7.05 92.95
2025-10-27 386.51 0.41% 5.54% 39.87 491.88 4,366 400.00 400.00 379.00 35.75 64.25
2025-10-24 384.92 -0.32% 2.33% 22.96 281.14 2,982 389.98 390.00 381.11 42.86 57.14
2025-10-23 386.15 -2.63% 3.93% 20.97 488.70 24,712 396.55 397.00 382.00 27.67 72.33
2025-10-22 396.59 2.04% 3.11% 31.19 283.60 3,761 386.01 398.00 386.00 88.25 11.75
2025-10-21 388.65 -0.69% 2.58% 40.19 509.58 2,374 398.00 398.00 388.00 6.49 93.51
2025-10-17 391.35 -3.04% 3.85% 30.20 267.72 10,322 405.00 405.00 390.00 9.00 91.00
2025-10-16 403.62 -1.11% 2.36% 41.78 514.98 2,076 411.51 411.51 402.01 16.96 83.04
2025-10-15 408.13 0.22% 3.19% 51.86 292.26 12,293 409.99 420.00 407.00 8.70 91.30
2025-10-14 407.24 3.09% 2.50% 37.34 524.00 6,825 400.00 410.00 400.00 72.40 27.60
2025-10-13 395.04 -3.30% 9.38% 5.21 290.48 9,165 408.00 408.00 373.01 62.96 37.04
2025-10-10 408.52 -0.06% 6.37% 4.38 499.60 23,153 412.00 434.00 408.00 2.00 98.00
2025-10-09 408.77 0.42% 2.48% 4.34 317.44 9,344 413.12 413.12 403.11 56.54 43.46
2025-10-08 407.07 -2.30% 4.44% 0.00 500.10 16,807 416.67 418.98 401.15 33.20 66.80
2025-10-07 416.67 -1.79% 4.80% 0.00 314.04 24,509 425.10 434.90 415.00 8.39 91.61
2025-10-06 424.26 -4.43% 8.00% 0.00 519.30 30,232 444.01 445.50 412.50 35.64 64.36
2025-10-03 443.94 -0.14% 2.29% 28.80 329.22 49,666 451.99 452.12 442.00 19.17 80.83
2025-10-02 444.56 -9.16% 6.69% 37.79 558.66 121,111 469.90 469.99 440.50 13.77 86.23
2025-10-01 489.37 -1.84% 6.61% 65.41 330.46 37,350 500.00 515.00 483.05 19.78 80.22
2025-09-30 498.55 -1.04% 9.63% 79.61 648.28 45,580 508.95 532.00 485.25 28.45 71.55
2025-09-29 503.81 5.05% 7.48% 87.21 348.82 55,158 494.90 517.00 481.00 63.36 36.64
2025-09-26 479.59 2.52% 5.07% 71.84 658.80 51,569 470.20 485.00 461.60 76.88 23.12
2025-09-25 467.82 -0.97% 2.78% 16.70 300.38 29,178 475.00 479.99 467.00 6.31 93.69
2025-09-24 472.41 0.52% 4.28% 70.73 635.26 39,483 470.00 485.00 465.10 36.73 63.27
2025-09-23 469.95 -0.22% 1.24% 59.70 309.56 5,903 471.00 471.00 465.24 81.77 18.23
2025-09-22 471.00 0.03% 1.71% 42.89 630.34 9,896 466.01 474.00 466.01 62.45 37.55
2025-09-19 470.84 -1.55% 4.06% 43.33 311.66 38,606 478.27 484.00 465.10 30.37 69.63
2025-09-18 478.27 3.88% 5.23% 62.92 630.02 101,242 464.89 483.00 459.00 80.29 19.71
2025-09-17 460.40 -0.80% 6.82% 57.55 326.52 14,747 459.00 470.00 440.00 68.00 32.00
2025-09-16 464.09 -2.70% 3.90% 63.97 594.28 31,238 480.00 480.00 462.00 11.61 88.39
2025-09-15 476.98 0.10% 2.54% 86.21 333.90 10,641 478.00 484.00 472.02 41.41 58.59
2025-09-12 476.49 2.09% 3.84% 86.71 620.06 55,523 468.00 483.90 466.00 58.60 41.40
2025-09-11 466.72 2.69% 5.36% 83.38 332.92 78,870 459.00 478.90 454.55 49.98 50.02
2025-09-10 454.50 0.09% 2.65% 66.82 600.52 24,869 457.00 464.99 453.00 12.51 87.49
2025-09-09 454.09 -0.80% 2.00% 61.00 308.48 10,590 460.00 460.00 451.00 34.33 65.67
2025-09-08 457.75 0.32% 2.67% 65.41 599.70 21,025 459.77 462.00 450.00 64.59 35.41
2025-09-05 456.27 0.94% 2.00% 33.11 315.80 26,643 455.00 460.00 451.00 58.56 41.44
2025-09-04 452.02 0.27% 1.29% 33.27 596.74 2,533 455.90 457.00 451.18 14.45 85.55
2025-09-03 450.79 -0.17% 2.92% 30.42 307.30 10,486 457.99 457.99 445.00 44.57 55.43
2025-09-02 451.58 -0.64% 3.13% 24.04 594.28 10,572 454.47 462.00 448.00 25.57 74.43
2025-09-01 454.47 -1.60% 2.65% 19.21 308.88 14,527 455.00 464.99 453.00 12.26 87.74
2025-08-29 461.86 0.94% 2.85% 31.28 600.06 2,253 457.50 467.98 455.00 52.86 47.14
2025-08-28 457.57 0.12% 1.93% 8.98 323.66 6,599 464.80 464.80 456.00 17.84 82.16
2025-08-27 457.02 -1.08% 3.07% 5.18 591.48 15,442 469.98 469.98 456.00 7.30 92.70
2025-08-26 462.03 -1.69% 1.74% 21.40 322.56 6,720 469.01 469.01 461.00 12.86 87.14
2025-08-25 469.98 0.23% 3.04% 44.30 601.50 4,231 460.00 474.00 460.00 71.28 28.72
2025-08-22 468.92 -0.71% 2.58% 21.87 338.46 6,582 470.00 477.00 465.00 32.66 67.34
2025-08-21 472.28 -0.65% 2.80% 31.28 599.38 19,137 477.99 478.00 465.00 56.00 44.00
2025-08-20 475.37 0.61% 1.38% 30.28 345.18 12,493 479.51 479.51 473.00 36.40 63.60
2025-08-19 472.51 0.26% 3.20% 42.91 605.56 25,149 469.00 484.00 469.00 23.40 76.60
2025-08-18 471.30 -1.69% 4.08% 50.94 339.46 30,305 484.00 484.00 465.01 33.12 66.88
2025-08-15 479.39 0.21% 2.94% 47.02 603.14 14,137 489.50 489.50 475.50 27.79 72.21
2025-08-13 478.37 -0.75% 4.21% 56.21 355.64 44,949 484.98 494.99 475.00 16.86 83.14
2025-08-12 482.00 1.38% 5.26% 69.94 601.10 72,424 480.99 500.00 475.00 28.00 72.00
2025-08-11 475.42 0.97% 3.04% 74.29 362.90 33,644 482.00 488.00 473.60 12.64 87.36
2025-08-08 470.85 -2.10% 7.53% 51.02 587.94 66,870 478.00 500.00 465.00 16.71 83.29
2025-08-07 480.93 1.36% 4.25% 44.97 353.76 40,275 474.90 487.90 468.00 64.98 35.02
2025-08-06 474.48 1.25% 4.13% 37.25 608.10 33,622 468.63 488.00 468.63 30.20 69.80
2025-08-05 468.63 2.68% 10.33% 64.95 340.86 224,183 456.00 502.02 455.00 28.99 71.01
2025-08-04 456.38 -2.87% 4.00% 36.68 596.40 15,278 467.99 467.99 450.00 35.46 64.54
2025-08-01 469.87 -3.40% 6.24% 58.49 316.36 41,202 493.00 494.00 465.00 16.79 83.21
2025-07-31 486.42 -0.09% 14.24% 73.56 623.38 186,022 490.00 526.65 461.00 38.72 61.28
2025-07-30 486.87 10.00% 10.68% 76.16 349.46 173,250 446.99 486.87 439.90 100.00 0.00
2025-07-29 442.61 -9.40% 13.94% 71.88 624.28 87,787 500.00 501.00 439.69 4.76 95.24
2025-07-28 488.54 10.00% 1.78% 96.08 260.94 53,797 484.44 488.54 480.00 100.00 0.00
2025-07-25 444.13 10.00% 9.66% 94.05 716.14 460,777 410.00 444.13 405.02 100.00 0.00
2025-07-24 403.75 4.58% 6.05% 71.53 172.12 45,510 395.27 411.00 387.57 69.06 30.94
2025-07-23 386.07 4.02% 12.78% 58.81 635.38 73,581 367.25 408.27 362.00 52.02 47.98
2025-07-22 371.15 -1.27% 3.05% 21.26 136.76 1,397 376.00 379.24 368.00 28.06 71.94
2025-07-21 375.94 0.72% 4.63% 24.31 605.54 6,609 370.00 379.40 362.61 79.39 20.61
2025-07-18 373.26 -2.42% 2.70% 23.92 146.34 6,122 380.00 380.00 370.00 32.60 67.40
2025-07-17 382.51 0.64% 3.19% 27.03 600.18 17,110 382.75 388.00 376.00 54.25 45.75
2025-07-16 380.06 -1.29% 2.64% 15.45 164.84 7,535 381.01 388.99 379.00 10.62 89.38
2025-07-15 385.02 -0.46% 2.31% 58.06 595.28 6,534 387.00 389.89 381.10 44.60 55.40
2025-07-14 386.78 0.67% 2.34% 40.71 174.76 7,924 388.10 393.00 384.00 30.89 69.11
2025-07-11 384.21 -1.75% 4.44% 40.83 598.80 10,992 397.90 399.00 382.05 12.75 87.25
2025-07-10 391.04 -0.13% 5.33% 67.29 169.62 15,709 404.80 410.00 389.25 8.63 91.37
2025-07-09 391.55 2.63% 11.86% 66.80 612.46 98,825 380.88 419.67 375.16 36.82 63.18
2025-07-08 381.52 -2.80% 3.67% 53.13 170.64 7,829 381.11 395.00 381.00 3.72 96.28
2025-07-07 392.53 0.67% 5.96% 93.72 592.40 20,525 400.00 409.00 386.00 28.39 71.61
2025-07-04 389.90 2.91% 3.95% 95.50 192.66 13,015 385.00 395.00 380.00 66.00 34.00
2025-07-03 378.86 -0.20% 3.47% 94.43 587.14 8,388 388.00 388.00 375.00 29.70 70.30
2025-07-02 379.63 -0.07% 1.33% 98.67 170.58 3,311 375.02 380.00 375.00 92.60 7.40
2025-07-01 379.91 0.53% 2.14% 99.19 588.68 4,972 381.00 381.00 373.00 86.38 13.62
2025-06-30 377.91 2.51% 6.71% 99.55 171.14 33,785 370.00 387.90 363.50 59.06 40.94
2025-06-27 368.67 1.81% 3.33% 59.15 584.68 17,978 370.00 371.98 360.00 72.37 27.63
2025-06-26 362.11 0.82% 3.92% 54.91 152.66 21,290 363.99 368.90 355.00 51.15 48.85
2025-06-25 359.16 -0.05% 2.86% 48.79 571.56 18,270 356.00 360.00 350.00 91.60 8.40
2025-06-24 359.33 5.63% 3.08% 44.25 146.76 7,500 355.00 361.30 350.51 81.75 18.25
2025-06-23 340.19 -5.45% 5.55% 16.33 571.90 3,685 350.00 358.88 340.00 1.00 99.00
2025-06-20 359.81 0.56% 3.37% 49.82 108.48 15,906 350.11 361.90 350.11 82.27 17.73
2025-06-19 357.80 -0.67% 3.90% 28.27 611.14 1,708 357.00 365.74 352.00 42.21 57.79
2025-06-18 360.21 -1.27% 1.37% 16.35 104.46 7,017 360.00 362.00 357.10 63.47 36.53
2025-06-17 364.83 0.88% 3.64% 19.23 615.96 11,175 361.44 370.00 357.00 60.23 39.77
2025-06-16 361.64 0.49% 2.81% 46.94 113.70 14,001 366.00 366.00 356.01 56.35 43.65
2025-06-13 359.86 -1.53% 4.75% 41.07 609.58 9,161 372.90 372.90 356.00 22.84 77.16
2025-06-12 365.44 -4.00% 7.17% 50.36 110.14 12,151 381.00 387.00 361.12 16.69 83.31
2025-06-11 380.67 -0.02% 4.73% 67.93 620.74 24,153 389.79 396.00 378.10 14.36 85.64
2025-06-10 380.74 4.58% 6.79% 40.64 140.60 38,221 369.80 392.97 368.00 51.02 48.98
2025-06-05 364.05 -0.84% 3.82% 34.86 620.88 4,598 374.80 374.80 361.00 22.10 77.90
2025-06-04 367.12 0.53% 3.02% 54.85 107.22 3,251 371.00 372.00 361.11 55.18 44.82
2025-06-03 365.17 -1.53% 4.47% 65.07 627.02 5,687 375.00 376.10 360.00 32.11 67.89
2025-06-02 370.83 -4.75% 6.74% 60.34 103.32 14,208 394.00 394.95 370.00 3.33 96.67
2025-05-30 389.33 3.35% 5.07% 76.57 638.34 13,401 376.71 395.80 376.71 66.11 33.89
2025-05-29 376.71 4.08% 7.04% 58.97 140.32 21,384 355.00 380.00 355.00 86.84 13.16
2025-05-27 361.93 5.11% 9.03% 57.22 613.10 16,893 344.35 370.80 340.10 71.11 28.89
2025-05-26 344.33 -3.12% 3.89% 30.61 110.76 11,298 355.41 355.41 342.10 16.76 83.24
2025-05-23 355.41 -0.75% 9.77% 32.29 577.90 4,632 360.00 363.45 331.10 75.15 24.85
2025-05-22 358.10 -2.39% 3.92% 29.44 132.92 5,445 371.00 371.00 357.00 7.86 92.14
2025-05-21 366.86 3.54% 7.03% 25.67 583.28 9,719 357.00 382.10 357.00 39.28 60.72
2025-05-20 354.33 -1.63% 3.35% 48.15 150.44 7,225 363.00 363.00 351.23 26.34 73.66
2025-05-19 360.20 -2.42% 5.07% 40.33 558.22 13,025 370.01 373.00 355.00 28.89 71.11