CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 553.25 0.00% 1.81% 0.00 -256.74 113,291 560.00 562.50 552.52 7.31 92.69
2026-05-18 553.25 -2.00% 2.08% 9.11 1,363.24 134,815 560.15 564.00 552.50 6.52 93.48
2026-05-15 564.55 -0.30% 1.42% 35.63 -256.74 89,908 569.90 569.98 562.00 31.95 68.05
2026-05-14 566.24 -0.13% 1.60% 53.99 1,385.84 119,892 569.00 572.00 563.00 36.00 64.00
2026-05-13 567.00 -1.58% 5.44% 78.88 -253.36 306,243 577.00 581.00 551.00 53.33 46.67
2026-05-12 576.11 0.40% 2.33% 100.00 1,387.36 889,287 576.00 587.50 574.10 15.00 85.00
2026-05-11 573.82 0.72% 2.55% 100.00 -235.14 318,603 569.71 580.00 565.56 57.20 42.80
2026-05-08 569.71 0.92% 2.64% 100.00 1,382.78 533,556 565.00 579.94 565.00 31.53 68.47
2026-05-07 564.53 4.14% 7.05% 80.71 -243.36 857,844 543.10 577.00 539.00 67.18 32.82
2026-05-06 542.09 1.93% 1.75% 80.00 1,372.42 235,328 535.50 544.89 535.50 70.18 29.82
2026-05-05 531.83 0.21% 2.44% 77.35 -288.24 58,583 521.26 534.00 521.26 82.97 17.03
2026-05-04 530.73 1.28% 2.61% 65.61 1,351.90 258,015 530.00 539.98 526.25 32.63 67.37
2026-04-30 524.04 -1.81% 3.54% 57.84 -290.44 247,448 533.80 533.80 515.56 46.49 53.51
2026-04-29 533.72 4.03% 6.89% 69.99 1,338.52 666,538 564.36 564.36 528.00 15.73 84.27
2026-04-28 513.05 0.90% 1.58% 33.64 -271.08 53,918 508.46 516.50 508.46 57.09 42.91
2026-04-27 508.46 -1.37% 2.46% 7.17 1,297.18 52,490 510.05 517.45 505.01 27.73 72.27
2026-04-23 515.53 -0.32% 0.87% 37.94 -280.26 29,189 516.00 517.99 513.50 45.21 54.79
2026-04-22 517.19 -0.40% 1.26% 57.56 1,311.32 24,387 522.00 522.00 515.51 25.89 74.11
2026-04-21 519.29 0.17% 1.24% 91.14 -276.94 135,330 518.39 524.00 517.60 26.41 73.59
2026-04-20 518.39 -0.16% 1.56% 94.67 1,315.52 62,604 516.00 519.00 511.02 92.36 7.64
2026-04-17 519.21 0.37% 1.27% 49.56 -278.74 89,986 520.00 521.55 515.00 64.28 35.72
2026-04-16 517.31 0.22% 0.97% 52.02 1,317.16 54,505 516.20 520.00 515.00 46.20 53.80
2026-04-15 516.15 0.88% 2.49% 35.46 -282.54 97,123 515.00 524.75 512.00 32.55 67.45
2026-04-14 511.67 1.39% 1.63% 60.52 1,314.84 71,367 506.11 513.00 504.75 83.88 16.12
2026-04-13 504.65 -2.85% 2.18% 54.45 -291.50 73,171 514.99 514.99 504.00 5.91 94.09
2026-04-10 519.47 0.66% 0.77% 72.12 1,300.80 54,967 518.00 521.00 517.00 61.75 38.25
2026-04-09 516.06 -2.33% 2.90% 63.86 -261.86 90,270 527.90 527.90 513.03 20.38 79.62
2026-04-08 528.38 6.27% 2.52% 67.56 1,293.98 233,336 535.35 536.20 523.00 40.76 59.24
2026-04-07 497.20 -0.36% 1.73% 48.39 -237.22 234,723 499.00 499.50 491.00 72.94 27.06
2026-04-06 499.00 0.39% 1.83% 51.91 1,231.62 27,025 499.99 500.00 491.00 88.89 11.11
2026-04-03 497.06 -0.92% 1.01% 53.88 -233.62 243,780 495.00 499.99 495.00 41.28 58.72
2026-04-02 501.68 -1.85% 1.80% 65.60 1,227.74 48,889 505.00 508.99 500.00 18.69 81.31
2026-04-01 511.16 2.60% 4.21% 82.18 -224.38 89,360 502.00 520.00 499.00 57.91 42.09
2026-03-31 498.19 0.06% 0.80% 66.78 1,246.70 24,166 499.96 501.00 497.00 29.75 70.25
2026-03-30 497.88 0.64% 2.99% 50.53 -250.32 307,667 497.80 499.50 485.00 88.83 11.17
2026-03-27 494.69 0.33% 1.73% 35.15 1,246.08 64,326 494.98 498.50 490.00 55.18 44.82
2026-03-26 493.08 -0.79% 1.27% 25.30 -256.70 59,816 498.00 498.00 491.77 21.03 78.97
2026-03-25 497.00 0.56% 1.10% 43.73 1,242.86 168,915 496.00 499.00 493.56 63.24 36.76
2026-03-24 494.23 -0.70% 1.91% 31.07 -248.86 58,807 499.00 503.00 493.56 7.10 92.90
2026-03-19 497.72 -0.13% 1.22% 57.31 1,237.32 33,856 495.21 498.99 493.00 78.80 21.20
2026-03-18 498.39 -0.02% 0.90% 38.17 -241.88 41,283 498.48 501.98 497.50 19.87 80.13
2026-03-17 498.49 0.11% 1.11% 17.05 1,238.66 50,591 500.02 503.50 497.95 9.73 90.27
2026-03-16 497.95 0.28% 1.21% 49.51 -241.68 68,271 500.00 500.00 494.00 65.83 34.17
2026-03-13 496.57 -0.13% 1.00% 40.02 1,237.58 24,436 498.00 499.97 495.00 31.59 68.41
2026-03-12 497.23 -0.47% 1.02% 51.92 -244.44 32,428 500.07 500.07 495.00 43.98 56.02
2026-03-11 499.58 -1.25% 3.23% 61.16 1,238.90 52,040 512.00 512.00 496.00 22.38 77.62
2026-03-10 505.91 1.56% 3.15% 89.47 -239.74 97,919 505.00 519.89 504.00 12.02 87.98
2026-03-09 498.13 -0.46% 7.53% 56.59 1,251.56 772,168 490.00 500.00 465.00 94.66 5.34
2026-03-06 500.45 0.83% 2.24% 22.21 -255.30 191,582 496.35 503.00 492.00 76.82 23.18
2026-03-05 496.35 0.35% 3.75% 14.27 1,256.20 109,310 494.00 498.00 480.00 90.83 9.17
2026-03-04 494.61 1.25% 4.37% 19.28 -263.50 150,042 495.00 501.00 480.00 69.57 30.43
2026-03-03 488.51 -1.38% 4.19% 9.61 1,252.72 220,885 491.00 494.89 475.01 67.91 32.09
2026-03-02 495.35 -6.60% 9.07% 15.57 -275.70 344,536 485.55 529.00 485.00 23.52 76.48
2026-02-27 530.33 -0.98% 2.10% 33.82 1,266.40 122,877 533.00 535.00 524.00 57.55 42.45
2026-02-26 535.60 0.97% 2.28% 31.45 -205.74 233,299 530.45 536.99 525.00 88.41 11.59
2026-02-25 530.45 -0.25% 1.68% 10.19 1,276.94 62,128 533.00 536.88 528.00 27.59 72.41
2026-02-24 531.80 0.48% 2.69% 15.27 -216.04 125,669 529.28 535.00 521.00 77.14 22.86
2026-02-23 529.28 -1.56% 5.19% 47.48 1,279.64 172,361 538.00 547.00 520.00 34.37 65.63
2026-02-20 537.67 -1.28% 7.02% 33.38 -221.08 109,763 544.99 549.00 513.01 68.52 31.48
2026-02-19 544.65 -1.00% 2.40% 36.95 1,296.42 102,651 550.15 554.99 542.00 20.40 79.60
2026-02-18 550.15 0.23% 1.53% 33.58 -207.12 166,568 551.40 555.99 547.63 30.14 69.86
2026-02-17 548.91 3.32% 4.40% 29.59 1,307.42 524,195 531.50 551.00 527.77 91.00 9.00 200.00|04.03.2026
2026-02-16 531.28 -4.53% 5.30% 5.45 -209.60 298,356 557.00 558.00 529.90 4.91 95.09
2026-02-13 556.46 -0.27% 1.80% 9.70 1,272.16 142,504 565.00 565.00 555.00 14.60 85.40
2026-02-12 557.98 -1.87% 3.99% 19.83 -159.24 234,147 568.60 573.00 551.00 31.73 68.27
2026-02-11 568.60 -0.81% 2.46% 43.84 1,275.20 341,141 575.50 582.00 568.00 4.29 95.71
2026-02-10 573.23 0.42% 2.47% 66.02 -138.00 363,728 569.99 576.90 563.00 73.60 26.40
2026-02-09 570.81 -1.00% 1.93% 80.57 1,284.46 178,084 579.85 579.97 569.00 16.50 83.50
2026-02-06 576.58 0.48% 2.96% 100.00 -142.84 824,425 577.00 591.00 574.01 15.13 84.87
2026-02-04 573.80 0.51% 1.05% 91.19 1,296.00 270,537 574.00 577.00 571.00 46.67 53.33
2026-02-03 570.88 0.54% 1.41% 69.22 -148.40 271,356 571.00 576.00 568.00 36.00 64.00
2026-02-02 567.79 2.74% 3.70% 74.71 1,290.16 495,010 553.31 573.79 553.30 70.72 29.28
2026-01-30 552.66 0.37% 2.49% 76.86 -154.58 169,200 553.00 558.90 545.30 54.12 45.88
2026-01-29 550.60 -0.41% 3.71% 70.31 1,259.90 336,185 553.00 555.00 535.15 77.83 22.17
2026-01-28 552.84 -1.21% 2.44% 69.89 -158.70 190,982 560.00 563.50 550.10 20.45 79.55
2026-01-27 559.62 1.72% 2.12% 80.52 1,264.38 1,088,516 553.25 564.99 553.25 54.26 45.74
2026-01-26 550.17 3.47% 4.09% 63.16 -145.14 745,622 531.72 553.49 531.72 84.75 15.25
2026-01-23 531.72 -0.52% 1.21% 53.96 1,245.48 142,091 534.48 535.89 529.50 34.74 65.26
2026-01-22 534.48 -0.46% 0.92% 68.59 -182.04 57,647 536.47 537.90 533.00 30.20 69.80
2026-01-21 536.96 -0.28% 1.01% 61.06 1,251.00 60,986 538.47 540.49 535.11 34.39 65.61
2026-01-20 538.47 -0.74% 1.30% 56.79 -177.08 108,750 542.00 542.99 536.01 35.24 64.76
2026-01-19 542.48 2.38% 2.55% 58.72 1,254.02 258,334 530.00 543.49 530.00 92.51 7.49
2026-01-16 529.87 0.93% 1.71% 41.58 -169.06 62,090 525.99 532.96 524.00 65.51 34.49
2026-01-15 525.01 -1.06% 1.77% 23.66 1,228.80 124,625 530.10 533.80 524.50 5.48 94.52
2026-01-14 530.63 -0.69% 1.48% 32.85 -178.78 80,722 535.35 537.80 529.95 8.66 91.34
2026-01-13 534.29 -0.56% 1.29% 63.25 1,240.04 100,641 537.00 537.00 530.15 60.44 39.56
2026-01-12 537.29 0.73% 3.00% 41.36 -171.46 233,227 530.01 544.89 529.01 52.14 47.86
2026-01-09 533.41 -0.04% 0.94% 48.08 1,246.04 64,616 532.00 535.00 530.00 68.20 31.80
2026-01-08 533.65 -0.19% 1.07% 53.26 -179.22 116,457 537.00 537.49 531.81 32.39 67.61
2026-01-07 534.68 0.65% 1.43% 67.07 1,246.52 60,381 531.40 539.00 531.40 43.16 56.84
2026-01-06 531.21 -1.69% 2.17% 74.42 -177.16 226,212 540.00 541.00 529.50 14.87 85.13
2026-01-05 540.36 1.16% 2.61% 100.00 1,239.58 344,162 535.03 549.00 535.03 38.15 61.85
2026-01-02 534.18 0.37% 1.61% 100.00 -158.86 138,726 535.72 537.50 529.00 60.94 39.06
2026-01-01 532.23 1.34% 1.73% 70.73 1,227.22 237,937 530.01 533.09 524.00 90.54 9.46
2025-12-31 525.19 2.23% 3.45% 40.51 -162.76 210,641 515.00 531.00 513.30 67.17 32.83
2025-12-30 513.74 0.05% 0.59% 41.47 1,213.14 50,059 515.00 515.00 512.00 58.00 42.00
2025-12-29 513.50 0.08% 1.07% 49.29 -185.66 39,010 517.50 517.50 512.00 27.27 72.73
2025-12-26 513.09 -1.52% 1.83% 50.43 1,212.66 78,432 521.13 522.00 512.60 5.21 94.79
2025-12-24 521.01 -1.86% 2.12% 66.20 -186.48 91,943 530.86 531.16 520.15 7.81 92.19
2025-12-23 530.86 2.30% 2.43% 95.64 1,228.50 575,502 526.00 537.78 525.00 45.85 54.15
2025-12-22 518.92 0.96% 2.54% 92.79 -166.78 231,884 515.00 524.00 511.01 60.89 39.11
2025-12-19 514.00 0.24% 1.57% 80.02 1,204.62 178,631 513.00 518.00 510.00 50.00 50.00
2025-12-18 512.78 0.24% 0.59% 80.54 -176.62 66,811 513.50 514.00 511.01 59.20 40.80
2025-12-17 511.57 -0.17% 1.18% 62.47 1,202.18 137,059 512.00 514.00 508.00 59.50 40.50
2025-12-16 512.45 0.78% 1.51% 76.63 -179.04 242,932 508.40 515.49 507.80 60.47 39.53
2025-12-15 508.47 -0.14% 0.95% 64.84 1,203.94 57,696 510.50 511.99 507.17 26.97 73.03
2025-12-12 509.19 0.28% 1.28% 58.19 -187.00 53,897 510.00 512.00 505.55 56.43 43.57
2025-12-11 507.76 -0.32% 1.28% 57.91 1,205.38 105,744 511.98 512.00 505.55 34.26 65.74
2025-12-10 509.41 0.47% 1.58% 66.67 -189.86 315,826 509.99 514.99 506.99 30.25 69.75
2025-12-09 507.05 0.11% 0.79% 17.33 1,208.68 39,212 506.47 510.00 506.00 26.25 73.75
2025-12-08 506.47 -0.29% 0.87% 29.11 -194.58 38,553 507.96 510.00 505.60 19.77 80.23
2025-12-05 507.96 0.27% 0.97% 51.21 1,207.52 34,397 508.00 511.50 506.58 28.05 71.95
2025-12-04 506.58 -0.13% 3.75% 45.56 -191.60 58,476 508.99 510.00 491.57 81.44 18.56
2025-12-03 507.25 -1.40% 2.37% 54.63 1,204.76 184,534 515.00 516.98 505.00 18.78 81.22
2025-12-02 514.44 0.48% 1.18% 97.01 -190.26 54,257 509.01 515.00 509.01 90.65 9.35
2025-12-01 511.98 0.87% 3.28% 71.97 1,219.14 75,271 507.57 518.00 501.55 63.40 36.60
2025-11-28 507.57 -0.07% 0.89% 41.98 -195.18 45,291 510.00 510.00 505.51 45.88 54.12
2025-11-27 507.92 0.44% 0.59% 44.93 1,210.32 36,076 506.99 510.00 506.99 30.90 69.10
2025-11-26 505.71 0.45% 0.70% 24.09 -194.48 40,722 505.40 507.50 503.99 49.00 51.00
2025-11-25 503.42 -0.62% 1.40% 3.09 1,205.90 43,959 508.90 508.90 501.89 21.82 78.18
2025-11-24 506.54 -0.54% 1.16% 3.64 -199.06 30,835 511.78 511.79 505.93 10.41 89.59
2025-11-21 509.29 0.06% 0.63% 3.56 1,212.14 26,293 510.00 512.00 508.80 15.31 84.69
2025-11-20 509.00 -0.44% 1.22% 28.77 -193.56 59,849 512.50 513.19 507.00 32.31 67.69
2025-11-19 511.26 -0.19% 0.98% 31.92 1,211.56 38,334 512.00 515.00 510.00 25.20 74.80
2025-11-18 512.22 -0.33% 0.86% 16.44 -189.04 28,195 514.03 515.50 511.10 25.45 74.55
2025-11-17 513.93 -0.56% 1.94% 12.55 1,213.48 44,750 516.75 519.90 510.01 39.64 60.36
2025-11-14 516.85 0.62% 1.54% 24.02 -185.62 35,862 519.88 519.88 512.00 61.55 38.45
2025-11-13 513.68 -0.23% 2.26% 28.84 1,219.32 77,587 516.20 520.00 508.51 45.00 55.00
2025-11-12 514.85 -1.96% 2.80% 25.80 -191.96 194,134 527.00 528.00 513.61 8.62 91.38
2025-11-11 525.16 -1.44% 2.10% 65.70 1,221.66 140,404 532.00 532.94 522.00 28.88 71.12
2025-11-10 532.85 0.55% 1.23% 87.59 -171.34 175,099 535.00 536.50 530.00 43.85 56.15
2025-11-07 529.96 0.93% 2.51% 88.54 1,237.04 136,270 525.08 535.00 521.90 61.53 38.47
2025-11-06 525.08 -0.82% 1.82% 90.07 -177.12 103,922 529.99 532.00 522.50 27.16 72.84
2025-11-05 529.43 2.97% 4.44% 95.22 1,227.28 559,606 518.01 541.00 518.01 49.67 50.33
2025-11-04 514.14 1.51% 3.15% 74.15 -168.42 136,598 507.48 518.90 503.04 69.99 30.01
2025-11-03 506.49 1.16% 1.70% 58.95 1,196.70 67,195 504.99 507.50 499.00 88.12 11.88
2025-10-31 500.70 2.19% 2.65% 31.94 -183.72 71,224 490.50 503.50 490.50 78.46 21.54
2025-10-30 489.99 -0.40% 2.05% 6.59 1,185.12 97,383 496.40 498.00 488.00 19.90 80.10
2025-10-29 491.97 -1.29% 2.14% 5.28 -205.14 256,505 499.99 501.00 490.50 14.00 86.00
2025-10-28 498.41 -0.61% 1.28% 6.34 1,189.08 98,587 501.48 504.35 498.00 6.46 93.54
2025-10-27 501.48 -2.21% 3.10% 20.48 -192.26 160,299 512.90 515.00 499.51 12.72 87.28
2025-10-24 512.81 0.31% 0.98% 34.08 1,195.22 37,863 512.85 515.00 510.00 56.20 43.80
2025-10-23 511.20 -1.55% 2.33% 31.18 -169.60 122,600 520.01 521.87 510.00 10.11 89.89
2025-10-22 519.24 -0.26% 0.77% 21.01 1,192.00 50,421 521.00 521.99 518.00 31.08 68.92
2025-10-21 520.60 0.72% 0.97% 50.95 -153.52 68,620 522.00 522.00 517.01 71.94 28.06
2025-10-17 516.87 -0.18% 2.18% 37.06 1,194.72 98,907 518.25 527.50 516.25 5.51 94.49
2025-10-16 517.80 0.18% 1.65% 36.78 -160.98 89,681 517.00 525.51 517.00 9.40 90.60
2025-10-15 516.85 -2.88% 2.70% 30.86 1,196.58 172,631 529.90 529.90 515.99 6.18 93.82
2025-10-14 532.16 2.34% 2.69% 40.46 -162.88 116,014 520.00 533.99 520.00 86.92 13.08
2025-10-13 519.97 -1.16% 2.73% 15.66 1,227.20 519,870 521.00 522.90 509.00 78.92 21.08
2025-10-10 526.05 -0.23% 0.44% 59.52 -187.26 44,259 527.25 527.30 525.00 45.65 54.35
2025-10-09 527.25 -0.89% 1.65% 71.57 1,239.36 65,337 531.00 533.99 525.30 22.44 77.56
2025-10-08 531.97 -1.10% 1.69% 62.12 -184.86 90,378 538.01 540.00 531.00 10.78 89.22
2025-10-07 537.91 0.62% 1.21% 59.28 1,248.80 183,982 535.00 541.50 535.00 44.77 55.23
2025-10-06 534.58 2.71% 2.85% 44.84 -172.98 309,895 524.84 537.00 522.10 83.76 16.24
2025-10-03 520.47 1.84% 6.77% 17.33 1,242.14 334,529 510.50 536.00 502.00 54.32 45.68
2025-10-02 511.07 -2.00% 2.76% 0.00 -201.20 399,045 520.00 521.00 507.00 29.07 70.93
2025-10-01 521.50 -1.51% 1.54% 0.00 1,223.34 207,866 529.00 529.00 521.00 6.25 93.75
2025-09-30 529.51 -1.94% 2.65% 0.00 -180.34 382,034 540.00 542.00 528.00 10.79 89.21
2025-09-29 539.99 -2.86% 2.97% 0.00 1,239.36 485,778 550.15 555.00 539.00 6.19 93.81
2025-09-26 555.91 -1.22% 1.77% 0.00 -159.38 251,179 563.03 564.85 555.02 9.05 90.95
2025-09-25 562.76 -0.44% 0.89% 0.00 1,271.20 75,773 565.23 566.00 561.01 35.07 64.93
2025-09-24 565.23 -0.03% 0.40% 28.81 -145.68 72,329 565.39 566.00 563.75 65.78 34.22
2025-09-23 565.39 -0.07% 0.44% 44.73 1,276.14 97,272 566.03 567.00 564.50 35.60 64.40
2025-09-22 565.78 -0.32% 1.15% 39.49 -145.36 134,208 570.00 571.50 565.00 12.00 88.00
2025-09-19 567.57 -0.33% 1.06% 26.54 1,276.92 108,364 570.00 571.00 565.00 42.83 57.17
2025-09-18 569.43 0.30% 0.70% 28.34 -141.78 167,006 569.98 571.50 567.51 48.12 51.88
2025-09-17 567.73 0.28% 1.22% 38.92 1,280.64 115,341 567.00 571.90 565.00 39.56 60.44
2025-09-16 566.16 -0.24% 1.04% 40.84 -145.18 129,061 566.25 569.88 564.00 36.73 63.27
2025-09-15 567.52 -1.02% 1.95% 41.95 1,277.50 230,064 575.35 576.00 565.00 22.91 77.09 150.00|17.10.2025
2025-09-12 573.35 -0.19% 1.20% 59.42 -142.46 76,231 574.45 580.00 573.10 3.62 96.38
2025-09-11 574.43 0.65% 2.09% 71.20 1,289.16 218,747 571.00 582.94 571.00 28.73 71.27
2025-09-10 570.73 0.35% 1.30% 42.36 -140.30 113,824 570.50 572.50 565.15 75.92 24.08
2025-09-09 568.72 -0.17% 1.15% 71.03 1,281.76 74,064 571.00 571.00 564.50 64.92 35.08
2025-09-08 569.71 -0.32% 0.68% 58.25 -144.32 93,086 571.00 572.89 569.00 18.25 81.75
2025-09-05 571.54 0.22% 0.70% 48.71 1,283.74 64,645 570.10 574.00 570.00 38.50 61.50
2025-09-04 570.28 -0.29% 1.59% 44.00 -140.66 58,804 571.91 574.99 566.00 47.61 52.39
2025-09-03 571.91 1.72% 2.47% 49.38 1,281.22 131,085 563.00 574.99 561.12 77.79 22.21
2025-09-02 562.26 -0.77% 1.79% 5.50 -137.40 55,844 564.00 565.00 555.05 72.46 27.54
2025-09-01 566.62 -0.96% 1.96% 23.16 1,261.92 80,933 572.00 572.00 561.00 51.09 48.91
2025-08-29 572.12 -0.14% 0.95% 24.51 -128.68 68,155 572.80 575.50 570.11 37.29 62.71
2025-08-28 572.91 0.13% 1.05% 19.95 1,272.92 45,135 575.00 576.00 570.00 48.50 51.50
2025-08-27 572.17 -0.36% 1.22% 6.48 -127.10 88,948 570.55 577.50 570.55 23.31 76.69
2025-08-26 574.24 0.31% 0.88% 54.18 1,271.44 36,840 572.99 576.00 571.00 64.80 35.20
2025-08-25 572.46 -0.85% 1.38% 52.92 -122.96 75,290 577.36 579.90 572.00 5.82 94.18
2025-08-22 577.36 -0.54% 1.56% 62.29 1,267.88 67,986 580.50 584.99 576.00 15.13 84.87
2025-08-21 580.50 -2.62% 4.03% 68.94 -113.16 290,665 598.00 599.20 576.00 19.40 80.60
2025-08-20 596.09 4.59% 6.01% 100.00 1,274.16 651,319 571.49 599.50 565.50 89.97 10.03
2025-08-19 569.93 0.07% 1.14% 100.00 -81.98 196,518 572.00 575.50 569.00 14.31 85.69
2025-08-18 569.53 0.78% 1.86% 80.85 1,221.84 65,503 565.72 573.99 563.50 57.48 42.52
2025-08-15 565.15 0.65% 1.03% 40.57 -82.78 68,364 568.82 568.82 563.00 36.94 63.06
2025-08-13 561.48 0.07% 1.07% 14.51 1,213.08 65,038 561.16 565.00 559.00 41.33 58.67
2025-08-12 561.06 0.15% 1.55% 10.17 -90.12 118,079 562.47 566.66 558.00 35.33 64.67
2025-08-11 560.20 -0.39% 0.86% 0.00 1,212.24 69,453 562.41 563.00 558.21 41.54 58.46
2025-08-08 562.41 -0.89% 1.79% 13.60 -91.84 95,182 568.00 568.00 558.02 43.99 56.01
2025-08-07 567.45 -0.05% 2.70% 57.64 1,216.66 108,742 567.50 570.00 555.00 83.00 17.00
2025-08-06 567.74 -0.01% 1.20% 54.37 -81.76 33,010 568.99 570.99 564.20 52.14 47.86
2025-08-05 567.80 -0.35% 0.97% 56.45 1,217.24 49,075 569.70 570.50 565.00 50.91 49.09
2025-08-04 569.78 0.20% 0.79% 61.38 -81.64 37,140 570.00 571.00 566.51 72.83 27.17
2025-08-01 568.62 0.35% 2.67% 33.90 1,221.20 51,261 566.60 574.95 560.00 57.66 42.34
2025-07-31 566.61 -0.11% 0.89% 3.75 -83.96 68,038 568.00 570.89 565.85 15.08 84.92
2025-07-30 567.23 0.04% 0.62% 2.14 1,217.18 23,428 569.50 570.00 566.50 20.86 79.14
2025-07-29 567.03 -0.26% 0.71% 8.32 -82.72 41,920 570.00 570.00 566.00 25.75 74.25
2025-07-28 568.53 -0.38% 0.97% 31.11 1,216.78 51,350 572.00 573.00 567.50 18.73 81.27
2025-07-25 570.72 -0.15% 1.54% 58.56 -79.72 56,863 571.00 576.00 567.25 39.66 60.34
2025-07-24 571.55 -0.80% 1.58% 44.46 1,221.16 60,647 576.17 579.00 570.00 17.22 82.78
2025-07-23 576.17 0.14% 1.14% 77.91 -78.06 65,482 575.34 579.00 572.50 56.46 43.54
2025-07-22 575.34 0.46% 1.20% 64.64 1,230.40 139,097 573.99 579.89 573.00 33.96 66.04
2025-07-21 572.72 0.75% 2.94% 44.54 -79.72 178,722 570.50 581.66 565.06 46.14 53.86
2025-07-18 568.47 -0.87% 1.23% 42.76 1,225.16 89,138 573.47 574.00 567.00 21.00 79.00
2025-07-17 573.47 1.76% 1.77% 69.32 -88.22 138,454 565.02 575.00 565.01 84.68 15.32
2025-07-16 563.54 -0.74% 1.24% 59.68 1,235.16 41,954 567.73 567.73 560.80 39.54 60.46
2025-07-15 567.73 -1.47% 1.62% 66.08 -108.08 82,662 576.20 576.20 567.00 7.93 92.07
2025-07-14 576.20 0.57% 0.68% 88.90 1,243.54 133,992 575.00 577.90 574.00 56.41 43.59
2025-07-11 572.94 2.76% 3.55% 88.49 -91.14 308,695 563.08 583.00 562.99 49.73 50.27
2025-07-10 557.53 0.01% 0.72% 76.34 1,237.02 54,654 557.01 560.00 556.00 38.25 61.75
2025-07-09 557.46 -0.21% 0.69% 27.20 -121.96 57,335 559.00 559.00 555.15 60.00 40.00
2025-07-08 558.61 -0.21% 1.98% 52.29 1,236.88 155,698 559.98 567.00 556.00 23.73 76.27
2025-07-07 559.80 0.45% 1.08% 51.42 -119.66 78,660 557.00 560.97 555.00 80.40 19.60
2025-07-04 557.29 0.90% 1.07% 56.08 1,239.26 81,988 557.50 557.90 552.00 89.66 10.34
2025-07-03 552.32 -3.10% 4.60% 53.01 -124.68 372,580 571.00 575.00 549.70 10.36 89.64
2025-07-02 570.00 2.37% 2.69% 92.61 1,229.32 950,415 559.55 573.00 558.00 80.00 20.00
2025-07-01 556.80 -0.33% 1.81% 70.65 -89.32 52,301 559.00 561.25 551.26 55.46 44.54
2025-06-30 558.66 1.23% 1.45% 92.89 1,202.92 120,721 553.95 562.00 553.95 58.51 41.49
2025-06-27 551.88 0.37% 1.00% 55.18 -85.60 46,096 551.20 553.50 548.00 70.55 29.45
2025-06-26 549.82 0.23% 0.89% 51.35 1,189.36 64,700 551.50 552.90 548.00 37.14 62.86
2025-06-25 548.55 -0.42% 1.46% 43.23 -89.72 65,434 551.01 555.00 547.00 19.38 80.62
2025-06-24 550.89 3.86% 2.96% 42.05 1,186.82 88,140 554.99 555.99 539.99 68.13 31.87
2025-06-23 530.42 -3.10% 3.61% 0.32 -85.04 48,159 544.00 544.00 525.06 28.30 71.70
2025-06-20 547.41 -0.23% 1.47% 20.48 1,145.88 42,898 554.00 554.00 546.00 17.63 82.37
2025-06-19 548.68 -1.13% 2.86% 12.31 -51.06 58,347 561.59 561.59 546.00 17.19 82.81
2025-06-18 554.96 -0.66% 0.81% 16.29 1,148.42 25,778 559.00 559.00 554.50 10.22 89.78
2025-06-17 558.63 0.02% 0.99% 40.31 -38.50 113,188 559.02 562.50 556.99 29.76 70.24
2025-06-16 558.54 0.50% 2.52% 47.59 1,155.76 57,108 555.50 569.00 555.00 25.29 74.71
2025-06-13 555.74 -1.88% 1.44% 35.37 -38.68 108,855 557.45 562.00 554.00 21.75 78.25
2025-06-12 566.37 -0.10% 1.06% 67.37 1,150.16 56,002 566.00 570.99 565.00 22.87 77.13
2025-06-11 566.92 0.83% 2.14% 79.36 -17.42 82,679 564.80 572.00 560.00 57.67 42.33
2025-06-10 562.26 0.48% 0.89% 54.11 1,151.26 82,507 560.00 565.00 560.00 45.20 54.80
2025-06-05 559.57 -0.40% 1.77% 24.91 -26.74 63,628 561.82 564.80 555.00 46.63 53.37
2025-06-04 561.82 -0.14% 1.07% 24.97 1,145.88 52,482 565.00 567.00 561.00 13.67 86.33
2025-06-03 562.58 0.76% 0.88% 19.66 -22.24 130,975 564.00 564.00 559.10 71.02 28.98
2025-06-02 558.36 -0.51% 1.43% 0.00 1,147.40 152,246 564.00 564.99 557.00 17.02 82.98
2025-05-30 561.21 -1.21% 2.66% 2.96 -30.68 214,451 567.69 567.69 553.00 55.89 44.11
2025-05-29 568.07 -0.39% 0.94% 4.12 1,153.10 71,665 572.50 573.01 567.70 6.97 93.03
2025-05-27 570.28 -0.92% 1.67% 22.41 -16.96 41,051 575.60 578.50 569.00 13.47 86.53
2025-05-26 575.60 -0.46% 1.04% 16.12 1,157.52 34,804 581.00 581.00 575.00 10.00 90.00
2025-05-23 578.26 0.09% 0.97% 44.23 -6.32 25,330 579.50 581.98 576.40 33.33 66.67
2025-05-22 577.74 -0.33% 1.38% 44.05 1,162.84 37,039 584.97 584.97 577.01 9.17 90.83
2025-05-21 579.66 0.41% 0.63% 41.99 -7.36 36,500 579.90 582.00 578.36 35.72 64.28
2025-05-20 577.32 -1.75% 1.99% 28.63 1,166.68 114,291 585.11 587.49 576.00 11.49 88.51
2025-05-19 587.62 1.18% 3.80% 35.53 -12.04 238,465 583.00 599.98 578.00 43.77 56.23