CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 435.76 1.35% 3.87% 100.00 1,625.52 3,957,795 431.11 447.80 431.11 27.86 72.14
2026-04-09 429.97 2.29% 9.40% 88.58 -754.00 7,125,029 439.80 439.80 402.00 73.99 26.01
2026-04-08 420.33 10.00% 0.00% 72.75 1,613.94 858,501 420.33 420.33 420.33 0.00 100.00
2026-04-07 382.12 0.75% 4.05% 70.34 -773.28 2,395,447 372.00 385.00 370.00 80.80 19.20
2026-04-06 379.26 2.18% 5.87% 74.07 1,537.52 3,261,316 370.50 382.56 361.36 84.43 15.57
2026-04-03 371.17 -2.00% 2.17% 55.54 -779.00 1,461,592 370.00 377.00 369.00 27.13 72.87
2026-04-02 378.75 -2.78% 3.63% 57.94 1,521.34 2,852,587 376.00 383.44 370.00 65.10 34.90
2026-04-01 389.58 9.17% 6.67% 52.72 -763.84 6,249,051 368.00 392.55 368.00 87.90 12.10
2026-03-31 356.86 3.41% 3.85% 44.15 1,543.00 1,986,599 355.00 364.00 350.52 47.03 52.97
2026-03-30 345.09 -4.75% 7.37% 43.03 -829.28 2,657,018 362.30 364.00 339.00 24.36 75.64
2026-03-27 362.30 -1.16% 3.61% 55.29 1,519.46 1,987,580 366.15 373.00 360.00 17.69 82.31
2026-03-26 366.56 -4.79% 5.78% 66.48 -794.86 3,312,882 383.97 383.97 363.00 16.98 83.02
2026-03-25 384.99 5.41% 5.74% 96.30 1,527.98 4,696,288 370.23 389.25 368.11 79.85 20.15
2026-03-24 365.22 2.92% 6.06% 57.65 -758.00 4,346,775 379.68 379.68 358.00 33.30 66.70
2026-03-19 354.85 -0.47% 4.22% 35.02 1,488.44 2,716,650 350.03 358.52 344.00 74.72 25.28
2026-03-18 356.53 2.81% 5.68% 27.39 -778.74 2,708,443 349.99 363.50 343.97 64.31 35.69
2026-03-17 346.79 1.13% 4.10% 9.61 1,491.80 2,681,764 345.00 354.98 341.00 41.42 58.58
2026-03-16 342.91 -4.44% 5.12% 48.55 -798.22 2,232,849 358.40 359.00 341.50 8.06 91.94
2026-03-13 358.85 -2.09% 5.04% 37.00 1,484.04 1,885,853 365.00 367.65 350.00 50.14 49.86
2026-03-12 366.50 -3.30% 3.55% 34.03 -766.34 1,772,781 375.10 377.96 365.00 11.57 88.43
2026-03-11 379.02 -0.10% 3.97% 44.03 1,499.34 1,669,709 385.00 390.00 375.10 26.31 73.69
2026-03-10 379.41 9.98% 2.28% 40.84 -741.30 1,965,393 376.00 379.47 371.00 99.29 0.71
2026-03-09 344.97 -9.94% 4.42% 29.21 1,500.12 3,897,451 344.74 359.99 344.74 1.51 98.49
2026-03-06 383.04 -3.96% 4.19% 28.29 -810.18 2,031,009 397.99 398.00 381.99 6.56 93.44
2026-03-05 398.83 2.11% 2.69% 33.46 1,576.26 3,782,703 392.95 400.50 390.00 84.10 15.90
2026-03-04 390.60 -1.99% 2.31% 34.53 -778.60 1,650,846 398.00 398.00 389.00 17.78 82.22
2026-03-03 398.55 4.53% 6.22% 34.67 1,559.80 4,351,762 387.00 405.00 381.27 72.82 27.18
2026-03-02 381.27 -9.69% 7.96% 32.00 -762.70 7,253,805 379.96 410.20 379.96 4.33 95.67
2026-02-27 422.18 -0.44% 6.05% 38.41 1,525.24 1,338,120 420.00 435.00 410.20 48.31 51.69
2026-02-26 424.06 2.29% 5.51% 40.39 -680.88 2,515,007 415.00 430.50 408.00 71.38 28.62
2026-02-25 414.58 -1.81% 4.32% 21.55 1,529.00 1,153,268 423.24 428.30 410.55 22.70 77.30
2026-02-24 422.22 3.49% 6.42% 33.43 -699.84 2,981,168 415.00 431.02 405.00 66.18 33.82
2026-02-23 407.97 -6.54% 9.57% 15.67 1,544.28 3,536,711 434.99 435.00 397.00 28.87 71.13
2026-02-20 436.50 0.18% 4.24% 21.75 -728.34 1,735,381 435.80 441.97 424.01 69.54 30.46
2026-02-19 435.72 -4.08% 4.92% 15.82 1,601.34 1,299,232 453.90 453.90 432.60 14.65 85.35
2026-02-18 454.25 1.93% 2.69% 21.25 -729.90 4,594,770 449.00 457.50 445.50 72.92 27.08
2026-02-17 445.65 -0.76% 3.63% 26.65 1,638.40 2,541,525 449.06 457.00 441.00 29.06 70.94
2026-02-16 449.06 -2.56% 4.52% 41.31 -747.10 5,941,873 461.02 462.00 442.00 35.30 64.70
2026-02-13 460.86 -2.54% 3.96% 41.86 1,645.22 4,047,882 472.00 472.00 454.01 38.08 61.92
2026-02-12 472.88 -0.97% 3.31% 45.69 -723.50 2,375,010 477.00 482.50 467.06 37.69 62.31
2026-02-11 477.53 2.49% 3.86% 51.85 1,669.26 4,625,558 466.00 484.00 466.00 64.06 35.94
2026-02-10 465.95 1.85% 3.75% 32.45 -714.20 1,816,434 459.99 470.00 453.01 76.16 23.84
2026-02-09 457.49 -2.38% 3.97% 2.87 1,646.10 2,459,358 472.00 473.85 455.76 9.56 90.44
2026-02-06 468.65 -1.68% 2.47% 55.08 -731.12 1,405,871 477.00 478.00 466.50 18.70 81.30
2026-02-04 476.66 0.13% 1.42% 48.06 1,668.42 2,918,769 477.00 481.75 475.00 24.59 75.41
2026-02-03 476.06 0.03% 1.37% 48.39 -715.10 1,482,328 479.27 481.50 475.01 16.18 83.82
2026-02-02 475.91 -1.29% 2.81% 38.60 1,667.22 1,361,788 483.50 486.82 473.50 18.09 81.91
2026-01-30 482.13 3.59% 5.27% 39.07 -715.40 2,341,538 467.90 489.50 465.00 69.92 30.08
2026-01-29 465.43 -2.64% 4.54% 2.64 1,679.66 1,801,771 480.00 483.50 462.51 13.91 86.09
2026-01-28 478.07 0.17% 2.10% 16.91 -748.80 1,043,937 478.00 485.00 475.01 30.63 69.37
2026-01-27 477.24 -1.85% 2.08% 11.38 1,704.94 1,724,656 485.00 485.00 475.10 21.62 78.38
2026-01-26 486.26 -1.15% 3.95% 14.44 -750.46 1,521,757 492.00 499.00 480.06 32.73 67.27
2026-01-23 491.94 -0.65% 2.47% 45.23 1,722.98 945,441 494.98 497.00 485.01 57.80 42.20
2026-01-22 495.17 0.57% 1.45% 66.36 -739.10 788,835 491.99 497.20 490.10 71.41 28.59
2026-01-21 492.35 -0.81% 2.00% 55.16 1,729.44 1,161,563 498.49 499.79 490.00 24.00 76.00
2026-01-20 496.37 -0.76% 1.61% 43.56 -744.74 1,004,690 501.00 502.96 495.00 17.21 82.79
2026-01-19 500.15 1.27% 1.43% 63.20 1,737.48 1,057,520 497.99 501.25 494.16 84.49 15.51
2026-01-16 493.86 1.29% 2.46% 43.62 -737.18 1,495,746 488.10 500.12 488.10 47.92 52.08
2026-01-15 487.58 -0.49% 2.06% 23.40 1,724.90 818,902 490.02 495.00 485.00 25.80 74.20
2026-01-14 490.00 -2.02% 3.06% 22.29 -749.74 1,683,329 500.26 502.00 487.11 19.41 80.59
2026-01-13 500.09 1.81% 3.69% 36.89 1,729.74 1,677,757 494.20 506.00 488.00 67.17 32.83
2026-01-12 491.18 -1.43% 2.03% 53.15 -729.56 1,108,288 498.30 499.97 490.00 11.84 88.16
2026-01-09 498.30 -1.88% 3.31% 70.88 1,711.92 1,889,315 507.00 508.27 492.00 38.72 61.28
2026-01-08 507.84 -0.84% 2.44% 83.03 -715.32 2,146,131 514.49 516.88 504.55 26.68 73.32
2026-01-07 512.15 0.66% 1.82% 93.91 1,731.00 2,461,854 508.80 515.23 506.01 66.59 33.41
2026-01-06 508.80 4.19% 5.11% 71.02 -706.70 6,692,054 490.50 514.00 489.00 79.20 20.80
2026-01-05 488.36 2.07% 4.28% 52.58 1,724.30 3,367,840 478.50 498.99 478.50 48.12 51.88
2026-01-02 478.44 -0.54% 3.10% 31.83 -747.58 1,492,540 483.99 486.65 472.00 43.96 56.04
2026-01-01 481.02 1.28% 3.36% 29.81 1,704.46 1,560,281 476.01 492.00 476.01 31.33 68.67
2025-12-31 474.96 -2.52% 4.68% 2.44 -742.42 3,110,153 492.00 492.00 470.00 22.55 77.45
2025-12-30 487.24 0.10% 1.21% 3.23 1,692.34 1,120,108 487.00 492.00 486.10 19.32 80.68
2025-12-29 486.74 0.08% 2.10% 34.77 -717.86 941,680 489.89 495.00 484.80 19.02 80.98
2025-12-26 486.36 -0.83% 2.64% 50.81 1,691.34 1,277,190 491.89 497.80 485.00 10.62 89.38
2025-12-24 490.42 -3.69% 2.88% 61.82 -718.62 1,659,599 495.01 502.00 487.96 17.52 82.48
2025-12-23 509.20 -0.68% 2.95% 70.39 1,699.46 1,265,993 510.00 520.00 505.10 27.52 72.48
2025-12-22 512.70 2.74% 6.97% 75.08 -681.06 3,865,992 498.99 529.50 495.00 51.30 48.70
2025-12-19 499.04 2.79% 3.58% 64.77 1,706.46 2,918,362 485.67 503.04 485.67 76.97 23.03
2025-12-18 485.49 1.86% 3.78% 46.13 -708.38 1,456,032 479.11 495.03 477.00 47.09 52.91
2025-12-17 476.63 -2.39% 4.10% 6.64 1,679.36 1,401,564 488.80 490.50 471.20 28.13 71.87
2025-12-16 488.30 -0.06% 2.56% 55.06 -726.10 1,138,092 491.98 500.00 487.50 6.40 93.60
2025-12-15 488.60 -0.05% 1.84% 68.97 1,702.70 697,626 490.00 496.00 487.02 17.59 82.41
2025-12-12 488.82 0.32% 2.45% 69.85 -725.50 761,289 487.24 492.77 481.00 66.44 33.56
2025-12-11 487.24 -2.02% 2.37% 72.02 1,703.14 1,026,336 495.00 496.00 484.52 23.69 76.31
2025-12-10 497.28 2.34% 3.86% 100.00 -728.66 2,634,361 485.92 504.00 485.27 64.12 35.88
2025-12-09 485.92 2.07% 3.21% 72.61 1,723.22 1,639,272 479.45 488.70 473.49 81.72 18.28
2025-12-08 476.06 0.10% 1.37% 74.49 -751.38 755,301 475.00 477.98 471.50 70.37 29.63
2025-12-05 475.60 0.88% 2.13% 80.43 1,703.50 1,475,173 478.00 478.00 468.01 75.98 24.02
2025-12-04 471.44 0.07% 1.72% 82.01 -752.30 568,533 469.00 472.98 465.00 80.70 19.30
2025-12-03 471.13 -1.17% 3.00% 87.76 1,695.18 973,670 480.00 480.00 466.00 36.64 63.36
2025-12-02 476.71 2.44% 3.92% 100.00 -752.92 4,149,100 468.99 481.40 463.25 74.16 25.84
2025-12-01 465.35 1.55% 3.08% 100.00 1,706.34 2,448,671 464.00 469.00 455.00 73.93 26.07
2025-11-28 458.24 1.47% 1.88% 95.60 -775.64 1,906,835 453.50 460.48 452.00 73.58 26.42
2025-11-27 451.58 3.41% 4.34% 89.78 1,692.12 1,937,982 438.07 457.00 438.00 71.47 28.53
2025-11-26 436.70 1.43% 3.90% 80.31 -788.96 1,197,282 427.50 440.00 423.50 80.00 20.00
2025-11-25 430.53 0.83% 2.47% 51.42 1,662.36 606,817 428.10 433.45 423.00 72.06 27.94
2025-11-24 426.98 -0.34% 2.16% 18.78 -801.30 984,016 428.01 431.00 421.87 55.97 44.03
2025-11-21 428.42 -0.32% 1.99% 9.78 1,655.26 838,510 431.00 435.00 426.50 22.59 77.41
2025-11-20 429.78 0.40% 1.59% 8.71 -798.42 644,548 430.00 432.89 426.10 54.20 45.80
2025-11-19 428.08 -0.50% 1.78% 54.75 1,657.98 911,237 430.24 434.50 426.91 15.41 84.59
2025-11-18 430.24 -0.55% 2.59% 49.56 -801.82 1,244,144 435.99 436.00 425.00 47.64 52.36
2025-11-17 432.63 -2.21% 3.92% 41.53 1,662.30 1,116,466 445.10 447.90 431.00 9.64 90.36
2025-11-14 442.41 -0.78% 2.12% 52.94 -797.04 997,259 448.11 450.89 441.51 9.59 90.41
2025-11-13 445.90 5.08% 5.64% 57.72 1,681.86 2,584,227 425.01 449.00 425.01 87.08 12.92
2025-11-12 424.34 -1.46% 2.84% 8.30 -790.06 1,132,424 430.00 434.00 422.00 19.50 80.50
2025-11-11 430.62 -2.45% 3.25% 6.36 1,638.74 1,365,386 441.00 443.99 430.00 4.43 95.57
2025-11-10 441.42 0.36% 1.71% 7.99 -777.50 708,042 441.99 446.50 439.00 32.27 67.73
2025-11-07 439.84 0.04% 2.88% 1.12 1,660.34 682,624 440.00 445.00 432.55 58.55 41.45
2025-11-06 439.66 -0.53% 3.94% 40.85 -780.66 1,702,646 443.95 444.84 427.99 69.26 30.74
2025-11-05 442.02 -2.80% 3.60% 49.63 1,659.98 1,120,641 455.85 455.85 440.01 12.69 87.31
2025-11-04 454.76 -1.12% 2.72% 53.20 -775.94 718,536 460.00 462.05 449.82 40.39 59.61
2025-11-03 459.92 0.01% 1.63% 70.77 1,685.46 709,293 465.00 465.48 458.00 25.67 74.33
2025-10-31 459.87 3.13% 2.67% 58.88 -765.62 754,891 450.00 462.00 450.00 82.25 17.75
2025-10-30 445.93 0.83% 2.45% 39.95 1,685.36 1,121,777 442.00 452.85 442.00 36.22 63.78
2025-10-29 442.28 -2.29% 4.09% 23.80 -793.50 736,919 452.51 458.00 440.00 12.67 87.33
2025-10-28 452.64 1.67% 3.19% 31.01 1,678.06 1,406,545 455.00 464.90 450.51 14.80 85.20
2025-10-27 445.20 -1.57% 1.92% 14.70 -772.78 388,945 452.32 452.32 443.80 16.43 83.57
2025-10-24 452.32 0.12% 2.70% 44.02 1,663.18 510,119 451.78 455.00 443.02 77.63 22.37
2025-10-23 451.78 -1.75% 2.22% 34.90 -758.54 635,349 457.99 460.00 450.00 17.80 82.20
2025-10-22 459.85 -0.55% 1.45% 34.07 1,662.10 861,474 462.30 463.75 457.11 41.27 58.73
2025-10-21 462.41 0.55% 1.53% 77.62 -742.40 718,850 463.01 465.00 458.01 62.95 37.05
2025-10-17 459.89 1.17% 2.63% 58.18 1,667.22 986,837 457.00 463.00 451.12 73.82 26.18
2025-10-16 454.59 -0.86% 3.06% 52.73 -747.44 1,593,384 458.35 465.95 452.10 17.98 82.02
2025-10-15 458.55 -1.84% 3.52% 60.31 1,656.62 1,873,814 468.00 470.01 454.05 28.20 71.80
2025-10-14 467.16 8.29% 7.27% 57.43 -739.52 1,942,602 440.00 472.00 440.00 84.88 15.12
2025-10-13 431.38 -3.78% 5.88% 13.04 1,673.84 2,567,586 441.00 450.00 425.00 25.52 74.48
2025-10-10 448.34 -0.56% 3.84% 17.48 -811.08 1,114,027 450.00 460.00 443.00 31.41 68.59
2025-10-09 450.88 1.56% 4.13% 22.80 1,707.76 1,481,644 445.11 463.49 445.11 31.39 68.61
2025-10-08 443.95 -2.67% 4.54% 5.07 -806.00 2,592,217 457.00 459.99 440.00 19.76 80.24
2025-10-07 456.11 -3.09% 4.56% 17.14 1,693.90 1,488,722 475.77 475.77 455.00 5.34 94.66
2025-10-06 470.65 -0.73% 1.50% 57.29 -781.68 827,392 472.50 474.00 467.00 52.14 47.86
2025-10-03 474.12 0.42% 1.43% 57.31 1,722.98 837,163 475.00 479.79 473.01 16.37 83.63
2025-10-02 472.14 -1.45% 3.17% 63.29 -774.74 1,566,426 479.00 484.99 470.10 13.70 86.30
2025-10-01 479.07 0.67% 2.86% 56.71 1,719.02 996,089 478.89 483.00 469.55 70.78 29.22
2025-09-30 475.89 1.88% 3.22% 49.41 -760.88 1,588,041 467.25 478.00 463.10 85.84 14.16
2025-09-29 467.10 -0.74% 1.71% 21.85 1,712.66 847,609 473.98 473.98 466.00 13.78 86.22
2025-09-26 470.56 1.28% 2.88% 20.27 -778.46 2,136,072 465.00 474.00 460.75 74.04 25.96
2025-09-25 464.62 -2.15% 3.83% 13.15 1,719.58 1,187,814 475.05 477.60 460.00 26.25 73.75
2025-09-24 474.83 -0.30% 1.69% 36.09 -790.34 578,674 476.70 481.00 473.00 22.87 77.13
2025-09-23 476.24 -1.28% 2.31% 47.12 1,740.00 879,952 485.00 486.00 475.05 10.87 89.13
2025-09-22 482.40 -1.15% 2.28% 67.10 -787.52 874,264 489.47 491.98 481.01 12.67 87.33
2025-09-19 487.99 0.73% 2.90% 100.00 1,752.32 1,361,634 485.99 494.50 480.55 53.33 46.67
2025-09-18 484.45 0.81% 1.13% 61.37 -776.34 1,319,613 481.00 486.00 480.56 71.51 28.49
2025-09-17 480.56 0.64% 2.20% 41.41 1,745.24 2,244,163 478.80 487.50 477.00 33.90 66.10
2025-09-16 477.52 0.20% 1.26% 38.04 -784.12 1,586,736 479.90 481.00 475.00 42.00 58.00
2025-09-15 476.59 0.51% 1.93% 43.85 1,739.16 2,177,425 474.17 479.05 470.00 72.82 27.18
2025-09-12 474.17 -1.35% 2.44% 65.32 -785.98 1,666,181 481.00 483.00 471.50 23.22 76.78
2025-09-11 480.64 -0.53% 1.88% 92.18 1,734.32 1,919,069 483.50 486.99 478.00 29.37 70.63
2025-09-10 483.21 0.46% 2.53% 100.00 -773.04 1,838,689 475.60 486.00 474.00 76.75 23.25
2025-09-09 481.01 0.51% 2.85% 100.00 1,739.46 3,637,777 477.90 485.97 472.50 63.18 36.82
2025-09-08 478.57 2.66% 2.56% 88.68 -777.44 3,073,083 469.00 481.00 469.00 79.75 20.25
2025-09-05 466.18 2.93% 6.14% 90.02 1,734.58 6,159,407 454.90 482.00 454.10 43.30 56.70
2025-09-04 452.91 2.20% 2.91% 89.10 -802.22 2,993,412 443.17 456.00 443.10 76.05 23.95
2025-09-03 443.17 0.56% 1.98% 87.36 1,708.04 2,159,612 441.26 450.00 441.26 21.85 78.15
2025-09-02 440.72 -1.08% 2.28% 84.57 -821.70 2,089,897 448.00 448.00 438.00 27.20 72.80
2025-09-01 445.55 4.24% 4.95% 97.59 1,703.14 4,086,384 429.20 449.20 428.01 82.77 17.23
2025-08-29 427.42 2.19% 3.76% 77.27 -812.04 2,963,919 420.00 435.00 419.25 51.87 48.13
2025-08-28 418.26 0.88% 2.14% 43.47 1,666.88 1,560,131 415.00 423.50 414.63 40.92 59.08
2025-08-27 414.63 -0.19% 1.38% 13.57 -830.36 787,919 418.00 419.50 413.80 14.56 85.44
2025-08-26 415.44 0.45% 2.91% 13.04 1,659.62 907,341 413.70 422.98 411.00 37.06 62.94
2025-08-25 413.58 -0.84% 2.19% 54.68 -828.74 696,364 418.01 420.00 411.00 28.67 71.33
2025-08-22 417.08 -0.67% 2.17% 78.05 1,655.90 1,247,451 419.91 424.50 415.50 17.56 82.44
2025-08-21 419.91 -1.11% 4.88% 86.98 -821.74 3,096,060 425.00 428.95 409.00 54.69 45.31
2025-08-20 424.62 -0.32% 2.23% 97.22 1,661.56 2,577,062 430.00 432.45 423.01 17.05 82.95
2025-08-19 425.98 3.64% 4.37% 100.00 -812.32 3,914,791 412.00 430.00 412.00 77.67 22.33
2025-08-18 411.02 4.23% 4.79% 100.00 1,664.28 3,728,197 395.00 413.50 394.60 86.88 13.12
2025-08-15 394.34 2.31% 4.37% 72.18 -842.24 3,300,897 387.45 399.75 383.00 67.70 32.30
2025-08-13 385.42 1.86% 2.11% 61.64 1,630.92 1,860,408 380.11 387.00 379.01 80.23 19.77
2025-08-12 378.40 0.67% 1.26% 59.31 -860.08 1,139,433 378.97 381.25 376.51 39.87 60.13
2025-08-11 375.88 0.31% 2.80% 59.98 1,616.88 1,875,675 374.00 382.40 372.00 37.31 62.69 200.00|19.09.2025
2025-08-08 374.73 -1.98% 4.51% 74.75 -865.12 1,639,040 380.00 386.90 370.20 27.13 72.87
2025-08-07 382.29 0.38% 2.18% 100.00 1,614.58 2,162,742 381.01 384.40 376.20 74.27 25.73
2025-08-06 380.83 1.57% 1.96% 100.00 -850.00 3,126,789 377.50 382.51 375.16 77.14 22.86
2025-08-05 374.94 0.76% 1.58% 77.25 1,611.66 3,163,979 372.11 377.85 371.99 50.34 49.66
2025-08-04 372.11 3.39% 2.89% 54.92 -861.78 2,876,974 364.97 374.00 363.51 81.98 18.02
2025-08-01 359.91 0.83% 2.00% 52.53 1,606.00 1,168,697 358.00 362.10 355.00 69.15 30.85
2025-07-31 356.95 0.15% 2.79% 55.92 -886.18 855,949 358.00 362.35 352.50 45.18 54.82
2025-07-30 356.43 -1.51% 3.99% 49.47 1,600.08 1,928,440 363.99 364.99 351.00 38.81 61.19
2025-07-29 361.88 -2.01% 4.77% 58.95 -887.22 4,317,828 370.00 374.89 357.81 23.83 76.17
2025-07-28 369.30 3.00% 3.18% 78.85 1,610.98 3,333,943 361.89 373.24 361.74 65.74 34.26
2025-07-25 358.54 1.43% 2.27% 49.17 -872.38 931,294 353.20 360.00 352.01 81.73 18.27
2025-07-24 353.49 -0.92% 1.83% 7.28 1,589.46 688,855 357.02 359.45 353.00 7.60 92.40
2025-07-23 356.77 -0.09% 1.27% 82.41 -882.48 771,597 358.00 360.00 355.50 28.22 71.78
2025-07-22 357.08 -0.18% 1.52% 82.86 1,596.02 1,121,102 358.00 361.00 355.61 27.27 72.73
2025-07-21 357.73 -0.27% 2.53% 66.64 -881.86 987,508 358.50 365.00 356.00 19.22 80.78
2025-07-18 358.71 0.11% 5.67% 74.26 1,597.32 5,228,348 358.51 374.85 354.72 19.82 80.18
2025-07-17 358.30 2.48% 2.89% 66.55 -879.90 2,044,005 350.95 359.10 349.00 92.08 7.92
2025-07-16 349.62 -0.07% 1.77% 30.39 1,596.50 867,656 350.00 351.10 345.00 75.74 24.26
2025-07-15 349.87 -0.94% 2.01% 22.84 -897.26 1,176,731 354.00 356.00 349.00 12.43 87.57
2025-07-14 353.19 0.34% 1.44% 28.04 1,597.00 1,083,505 353.00 355.80 350.75 48.32 51.68
2025-07-11 351.98 -0.40% 2.39% 44.52 -890.62 1,637,078 354.44 359.90 351.50 5.71 94.29
2025-07-10 353.38 0.27% 1.21% 65.42 1,594.58 1,390,682 354.00 354.25 350.00 79.53 20.47
2025-07-09 352.42 -0.74% 1.93% 65.13 -887.82 1,014,954 356.49 357.00 350.25 32.15 67.85
2025-07-08 355.03 -0.44% 2.15% 75.56 1,592.66 1,740,065 358.00 359.63 352.07 39.15 60.85
2025-07-07 356.59 0.99% 1.70% 54.74 -882.60 1,531,676 354.99 358.00 352.00 76.50 23.50
2025-07-04 353.08 0.98% 1.29% 37.64 1,595.78 962,543 352.99 354.50 350.00 68.44 31.56
2025-07-03 349.66 0.25% 2.13% 68.57 -889.62 1,500,526 349.97 355.50 348.07 21.40 78.60
2025-07-02 348.80 -0.27% 1.70% 51.88 1,588.94 989,113 350.00 353.90 348.00 13.56 86.44
2025-07-01 349.76 -1.54% 2.59% 55.86 -891.34 2,143,278 357.00 357.00 347.98 19.73 80.27
2025-06-30 355.24 -0.18% 1.70% 86.53 1,590.86 1,632,314 357.10 359.00 353.01 37.23 62.77
2025-06-27 355.89 4.28% 6.95% 69.84 -880.38 6,413,957 342.60 365.00 341.28 61.59 38.41
2025-06-26 341.28 -1.86% 3.12% 62.27 1,592.16 1,506,811 347.75 351.00 340.39 8.39 91.61
2025-06-25 347.74 0.38% 1.30% 66.57 -909.60 1,642,530 348.00 349.50 345.00 60.89 39.11
2025-06-24 346.42 9.40% 5.09% 60.91 1,605.08 4,684,225 335.50 347.95 331.11 90.91 9.09
2025-06-23 316.66 -4.02% 3.77% 5.45 -912.24 1,695,746 320.20 326.89 315.00 13.96 86.04
2025-06-20 329.93 0.45% 2.12% 7.89 1,545.56 761,312 327.88 332.90 326.00 56.96 43.04
2025-06-19 328.45 -0.93% 3.70% 0.00 -885.70 2,994,913 331.50 337.01 325.00 28.73 71.27
2025-06-18 331.53 -1.10% 2.37% 13.66 1,542.60 2,056,615 336.00 336.50 328.70 36.28 63.72
2025-06-17 335.23 -1.65% 2.99% 49.70 -879.54 1,633,824 341.01 344.00 334.00 12.30 87.70
2025-06-16 340.85 -1.41% 3.54% 48.57 1,550.00 2,370,083 345.72 351.99 339.96 7.40 92.60
2025-06-13 345.72 -2.89% 2.78% 50.13 -868.30 3,402,914 348.00 351.00 341.50 44.42 55.58
2025-06-12 356.00 1.10% 6.25% 72.62 1,559.74 9,603,356 355.00 374.00 352.01 18.14 81.86
2025-06-11 352.13 4.96% 4.08% 75.06 -847.74 5,565,026 345.00 354.00 340.11 86.54 13.46
2025-06-10 335.48 -1.92% 2.44% 49.75 1,552.00 1,141,529 343.00 343.01 334.85 7.72 92.28
2025-06-05 342.06 -1.03% 2.02% 68.48 -881.04 816,940 345.61 347.50 340.62 20.93 79.07
2025-06-04 345.61 1.87% 1.93% 86.76 1,565.16 3,330,662 343.00 348.10 341.50 62.27 37.73
2025-06-03 339.26 2.26% 2.84% 84.01 -873.94 2,955,173 335.00 343.50 334.00 55.37 44.63
2025-06-02 331.77 -1.15% 2.98% 68.75 1,552.46 984,536 336.05 339.85 330.00 17.97 82.03
2025-05-30 335.62 0.67% 1.35% 85.79 -888.92 827,975 335.44 338.00 333.50 47.11 52.89
2025-05-29 333.38 2.82% 4.67% 45.63 1,560.16 2,756,891 325.97 339.90 324.75 56.96 43.04
2025-05-27 324.23 0.42% 3.22% 8.63 -893.40 2,294,998 325.01 329.79 319.50 45.97 54.03
2025-05-26 322.88 -0.60% 2.12% 0.00 1,541.86 495,875 321.01 327.82 321.01 27.46 72.54
2025-05-23 324.82 -0.05% 3.26% 0.00 -896.10 917,946 326.96 330.49 320.05 45.69 54.31
2025-05-22 324.99 -3.10% 4.13% 0.00 1,545.74 1,883,910 335.51 336.88 323.52 11.00 89.00
2025-05-21 335.39 -0.53% 1.35% 0.00 -895.76 1,037,102 336.99 338.09 333.60 39.87 60.13
2025-05-20 337.17 -0.29% 3.96% 0.00 1,566.54 1,331,099 339.00 346.00 332.82 33.00 67.00
2025-05-19 338.15 -1.23% 3.55% 50.70 -892.20 1,389,149 345.00 347.00 335.10 25.63 74.37
2025-05-16 342.37 -1.47% 2.20% 83.34 1,568.50 1,051,595 349.00 349.00 341.50 11.60 88.40
2025-05-15 347.49 -1.03% 3.21% 94.49 -883.76 2,643,581 351.10 354.00 343.00 40.82 59.18
2025-05-14 351.10 -0.03% 6.40% 78.56 1,578.74 5,816,281 364.95 364.95 343.00 36.90 63.10
2025-05-13 351.19 3.97% 5.09% 64.06 -876.54 6,259,987 351.00 354.99 337.80 77.89 22.11
2025-05-12 337.78 10.00% 0.00% 51.42 1,578.92 876,832 337.78 337.78 337.78 0.00 100.00
2025-05-09 307.07 6.74% 10.30% 28.30 -903.36 3,642,443 295.00 309.00 280.15 93.31 6.69
2025-05-08 287.68 -5.65% 15.86% 16.22 1,517.50 7,396,858 306.11 317.95 274.43 30.45 69.55
2025-05-07 304.92 -5.69% 7.58% 15.03 -942.14 7,169,114 300.01 318.44 296.00 39.75 60.25
2025-05-06 323.31 -3.49% 6.03% 17.42 1,551.98 2,354,625 339.31 339.31 320.00 17.14 82.86
2025-05-05 335.01 -0.53% 3.66% 0.66 -905.36 3,188,998 337.00 340.00 328.00 58.42 41.58
2025-05-02 336.80 2.91% 2.70% 1.57 1,575.38 4,552,166 336.10 342.00 333.00 42.22 57.78
2025-04-30 327.29 -6.26% 5.83% 1.79 -901.78 5,286,939 340.00 343.94 325.00 12.09 87.91
2025-04-29 349.16 -2.71% 8.65% 2.45 1,556.36 7,838,604 358.00 363.98 335.00 48.86 51.14
2025-04-28 358.88 -79.51% 7.92% 4.25 -858.04 9,953,480 365.00 383.25 355.13 13.34 86.66
2025-04-18 1,751.45 0.76% 3.34% 100.00 1,575.80 1,109,330 1,748.80 1,796.00 1,738.00 23.19 76.81
2025-04-17 1,738.30 0.74% 1.91% 100.00 1,927.10 447,747 1,732.00 1,759.90 1,727.00 34.35 65.65
2025-04-16 1,725.54 0.54% 3.57% 100.00 1,549.50 756,955 1,720.00 1,771.00 1,710.00 25.48 74.52
2025-04-15 1,716.23 1.58% 4.30% 92.18 1,901.58 1,150,692 1,700.00 1,747.00 1,675.00 57.26 42.74
2025-04-14 1,689.59 5.41% 5.85% 94.51 1,530.88 1,028,009 1,615.50 1,699.00 1,605.10 89.98 10.02
2025-04-11 1,602.95 0.07% 2.28% 78.43 1,848.30 456,102 1,590.00 1,614.00 1,578.00 69.31 30.69
2025-04-10 1,601.83 2.62% 2.91% 72.25 1,357.60 796,980 1,603.00 1,626.00 1,580.01 47.44 52.56