CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 368.71 -0.19% 1.67% 0.00 420.48 177,065 370.00 372.00 365.90 46.07 53.93
2026-05-18 369.42 -0.70% 1.06% 0.00 316.94 120,860 372.00 372.03 368.11 33.42 66.58
2026-05-15 372.03 -0.45% 1.29% 0.00 421.90 53,840 375.00 375.00 370.22 37.87 62.13
2026-05-14 373.72 -1.14% 2.14% 4.98 322.16 42,500 378.00 380.00 372.03 21.20 78.80
2026-05-13 378.02 -0.42% 1.06% 7.96 425.28 47,660 379.61 380.99 377.00 25.56 74.44
2026-05-12 379.61 -0.91% 2.11% 64.26 330.76 37,036 383.80 386.00 378.02 19.92 80.08
2026-05-11 383.08 -0.93% 1.58% 65.22 428.46 46,530 379.99 383.98 378.00 84.95 15.05
2026-05-08 386.69 0.18% 2.23% 86.16 337.70 157,216 385.00 389.00 380.51 72.79 27.21
2026-05-07 386.01 0.02% 1.56% 62.99 435.68 698,791 386.10 390.00 384.00 33.50 66.50
2026-05-06 385.94 3.20% 4.00% 52.73 336.34 271,629 375.00 390.00 375.00 72.93 27.07
2026-05-05 373.96 -0.84% 2.73% 45.57 435.54 44,949 377.00 377.00 366.99 69.63 30.37
2026-05-04 377.14 1.91% 3.21% 59.80 312.38 165,143 380.00 385.00 373.01 34.45 65.55
2026-04-30 370.08 -2.13% 2.31% 43.97 441.90 126,989 377.00 377.00 368.50 18.59 81.41
2026-04-29 378.13 -1.52% 3.45% 40.82 298.26 166,426 383.97 388.00 375.06 23.72 76.28
2026-04-28 383.97 1.92% 8.10% 54.57 458.00 320,021 374.50 400.00 370.02 46.53 53.47 80.00|12.05.2026
2026-04-27 376.74 1.72% 1.60% 27.06 309.94 43,070 374.50 380.00 374.00 45.67 54.33
2026-04-23 370.37 -0.92% 3.12% 13.56 443.54 92,071 373.81 379.99 368.50 16.28 83.72
2026-04-22 373.81 -2.72% 3.79% 19.06 297.20 101,710 384.25 384.25 370.22 25.59 74.41
2026-04-21 384.25 0.81% 1.90% 69.33 450.42 123,904 381.20 388.44 381.18 42.29 57.71
2026-04-20 381.18 -2.94% 6.27% 74.17 318.08 342,758 390.00 390.00 367.00 61.65 38.35
2026-04-17 392.74 0.23% 2.74% 61.61 444.28 94,981 399.88 399.88 389.20 33.15 66.85
2026-04-16 391.82 0.30% 2.72% 72.02 341.20 96,420 394.00 400.10 389.51 21.81 78.19
2026-04-15 390.63 5.67% 6.66% 67.03 442.44 259,364 379.00 400.00 375.01 62.50 37.50
2026-04-14 369.68 2.82% 2.34% 71.50 338.82 211,748 365.00 370.48 362.00 90.57 9.43
2026-04-13 359.55 -5.44% 3.82% 66.58 400.54 192,967 370.62 370.63 357.00 18.71 81.29
2026-04-10 380.23 5.84% 6.50% 89.81 318.56 434,506 361.50 384.48 361.01 81.89 18.11
2026-04-09 359.26 -1.35% 5.41% 74.36 441.90 237,725 365.00 370.00 351.00 43.47 56.53
2026-04-08 364.18 10.00% 5.87% 69.08 276.62 382,994 344.00 364.18 344.00 100.00 0.00
2026-04-07 331.07 -0.47% 1.52% 45.32 451.74 74,552 330.10 333.00 328.00 61.40 38.60
2026-04-06 332.62 0.89% 2.91% 52.52 210.40 87,255 330.00 336.00 326.50 64.42 35.58
2026-04-03 329.69 -1.78% 4.29% 34.77 454.84 86,741 331.65 340.00 326.01 26.30 73.70
2026-04-02 335.65 -2.50% 2.56% 37.03 204.54 119,951 340.00 340.00 331.50 48.82 51.18
2026-04-01 344.27 3.13% 2.96% 35.05 466.76 232,875 339.00 348.00 338.00 62.70 37.30
2026-03-31 333.83 0.83% 3.94% 34.49 221.78 73,146 333.00 343.00 330.01 29.41 70.59
2026-03-30 331.07 -2.98% 6.22% 36.80 445.88 148,535 349.99 349.99 329.50 7.66 92.34
2026-03-27 341.25 -1.06% 4.42% 35.08 216.26 52,053 344.90 354.00 339.00 15.00 85.00
2026-03-26 344.90 -2.99% 5.23% 51.62 466.24 108,640 357.11 362.00 344.00 5.00 95.00
2026-03-25 355.53 2.93% 2.44% 68.10 223.56 41,013 349.90 356.50 348.00 88.59 11.41
2026-03-24 345.41 1.21% 3.69% 52.61 487.50 44,785 354.00 354.00 341.40 31.83 68.17
2026-03-19 341.29 -3.42% 4.91% 39.45 203.32 164,700 352.50 352.50 336.00 32.06 67.94
2026-03-18 353.36 2.91% 3.33% 46.08 479.26 21,148 343.00 354.43 343.00 90.64 9.36
2026-03-17 343.38 0.45% 4.16% 8.36 227.46 32,919 353.11 353.11 339.00 31.04 68.96
2026-03-16 341.83 -0.59% 2.63% 63.15 459.30 23,997 343.86 348.95 340.00 20.45 79.55
2026-03-13 343.86 -1.04% 8.59% 40.16 224.36 52,911 354.00 354.00 326.00 63.79 36.21
2026-03-12 347.46 -2.21% 2.83% 41.72 463.36 53,666 350.00 354.75 345.00 25.23 74.77
2026-03-11 355.32 -0.97% 2.55% 47.73 231.56 51,565 360.00 362.51 353.50 20.20 79.80
2026-03-10 358.81 8.83% 5.70% 49.73 479.08 135,071 340.00 359.38 340.00 97.06 2.94
2026-03-09 329.71 -7.93% 9.21% 13.32 238.54 130,927 352.00 352.00 322.31 24.92 75.08
2026-03-06 358.12 -0.25% 1.68% 10.77 420.88 52,785 361.98 361.98 356.00 35.45 64.55
2026-03-05 359.01 0.23% 2.82% 9.89 295.36 182,634 360.00 365.00 355.00 40.10 59.90
2026-03-04 358.17 -0.27% 2.15% 29.09 422.66 137,121 361.00 362.70 355.07 40.63 59.37
2026-03-03 359.14 1.07% 8.57% 27.03 293.68 499,516 355.33 380.00 350.00 30.47 69.53
2026-03-02 355.33 -9.36% 10.48% 19.00 424.60 274,450 365.01 390.00 353.00 6.30 93.70
2026-02-27 392.01 -1.19% 4.14% 31.61 286.06 173,677 396.00 396.00 380.25 74.67 25.33
2026-02-26 396.75 3.54% 7.44% 43.19 497.96 507,981 384.50 402.90 375.00 77.96 22.04
2026-02-25 383.17 -1.42% 4.21% 12.62 295.54 106,831 389.00 395.00 379.03 25.92 74.08 60.00|11.03.2025
2026-02-24 388.69 -2.74% 10.68% 26.18 470.80 374,544 400.00 404.00 365.00 60.74 39.26
2026-02-23 399.65 -2.00% 3.64% 32.20 306.58 132,956 407.81 412.00 397.52 14.71 85.29
2026-02-20 407.81 1.28% 2.48% 45.08 492.72 32,932 402.66 412.00 402.04 57.93 42.07
2026-02-19 402.66 -2.67% 4.35% 30.36 322.90 62,477 419.48 419.48 402.00 3.78 96.22
2026-02-18 413.69 1.36% 2.72% 62.75 482.42 125,909 409.99 416.00 405.00 79.00 21.00
2026-02-17 408.15 -0.81% 2.86% 18.99 344.96 203,621 413.00 417.00 405.40 23.71 76.29
2026-02-16 411.47 0.27% 2.85% 31.06 471.34 116,858 411.00 415.50 404.00 64.96 35.04
2026-02-13 410.38 -0.21% 2.47% 76.89 351.60 189,510 410.00 413.98 404.00 63.93 36.07
2026-02-12 411.24 0.10% 3.75% 69.38 469.16 262,555 410.83 415.01 400.00 74.88 25.12
2026-02-11 410.83 -0.54% 1.84% 58.05 353.32 37,972 413.10 415.00 407.50 44.40 55.60
2026-02-10 413.05 -0.06% 4.36% 66.54 468.34 76,707 418.50 418.50 401.00 68.86 31.14
2026-02-09 413.30 2.65% 3.48% 69.34 357.76 258,548 409.50 417.00 402.99 73.59 26.41
2026-02-06 402.63 -0.60% 2.45% 34.66 468.84 115,055 405.05 409.00 399.23 34.80 65.20
2026-02-04 405.05 -0.69% 5.37% 22.55 336.42 96,681 409.00 412.00 391.00 66.90 33.10
2026-02-03 407.87 0.06% 1.61% 49.78 473.68 124,137 411.21 411.54 405.00 43.88 56.12
2026-02-02 407.62 0.23% 1.73% 49.05 342.06 70,912 406.69 412.00 405.00 37.43 62.57
2026-01-30 406.69 0.39% 1.73% 29.16 473.18 78,599 408.00 412.00 405.00 24.14 75.86
2026-01-29 405.09 -1.63% 2.97% 24.57 340.20 202,486 415.99 415.99 404.00 9.09 90.91
2026-01-28 411.82 0.95% 1.70% 38.31 469.98 158,449 408.01 414.95 408.01 54.90 45.10
2026-01-27 407.93 0.01% 1.80% 3.24 353.66 74,251 408.00 413.32 406.00 26.37 73.63
2026-01-26 407.87 -1.63% 2.70% 26.07 462.20 132,628 415.00 416.00 405.05 25.75 74.25
2026-01-23 414.62 0.11% 1.70% 48.03 353.54 138,178 417.98 418.00 411.01 51.64 48.36
2026-01-22 414.18 -0.08% 1.70% 60.20 475.70 45,355 414.50 417.97 411.00 45.62 54.38
2026-01-21 414.50 -1.86% 3.66% 50.78 352.66 170,642 422.35 426.58 411.50 19.89 80.11
2026-01-20 422.35 1.15% 2.03% 65.61 476.34 120,695 418.00 423.50 415.07 86.36 13.64
2026-01-19 417.53 0.55% 1.44% 47.27 368.36 108,818 419.75 420.99 415.00 42.24 57.76
2026-01-16 415.24 1.28% 1.71% 35.28 466.70 239,182 409.99 416.99 409.99 75.00 25.00
2026-01-15 409.99 -1.00% 2.62% 0.00 363.78 64,085 419.00 419.00 408.32 15.64 84.36
2026-01-14 414.12 -0.56% 2.06% 3.86 456.20 186,676 419.50 421.00 412.50 19.06 80.94
2026-01-13 416.47 -0.46% 1.90% 33.88 372.04 108,690 419.00 421.99 414.11 29.95 70.05
2026-01-12 418.40 -0.29% 2.43% 71.80 460.90 97,595 420.00 421.00 411.00 74.00 26.00
2026-01-09 419.62 -2.71% 7.24% 76.48 375.90 156,811 425.51 431.32 402.20 59.82 40.18
2026-01-08 431.32 0.16% 2.40% 98.63 463.34 238,787 432.10 435.20 425.00 61.96 38.04
2026-01-07 430.63 1.63% 3.61% 92.70 399.30 241,639 425.00 439.00 423.71 45.26 54.74
2026-01-06 423.71 6.35% 7.77% 91.95 461.96 393,046 400.00 430.00 399.00 79.71 20.29
2026-01-05 398.42 1.31% 1.52% 77.01 385.46 82,262 394.89 400.00 394.01 73.62 26.38
2026-01-02 393.27 -0.13% 1.27% 44.85 411.38 150,449 394.00 398.00 393.00 5.40 94.60
2026-01-01 393.80 -0.61% 1.50% 51.66 375.16 46,090 396.40 398.00 392.11 28.69 71.31
2025-12-31 396.21 0.80% 2.27% 76.66 412.44 111,019 396.00 399.89 391.01 58.56 41.44
2025-12-30 393.08 0.40% 0.89% 64.79 379.98 31,596 391.52 394.00 390.51 73.64 26.36
2025-12-29 391.51 -0.72% 1.26% 50.33 406.18 42,570 395.00 395.00 390.10 28.78 71.22
2025-12-26 394.35 0.23% 1.26% 72.46 376.84 53,857 393.44 395.00 390.09 86.76 13.24
2025-12-24 393.44 0.95% 1.93% 70.12 411.86 72,760 389.72 395.00 387.52 79.15 20.85
2025-12-23 389.72 -0.14% 1.16% 13.90 375.02 41,553 392.50 392.50 388.00 38.22 61.78
2025-12-22 390.25 -0.31% 1.03% 52.26 404.42 30,953 391.50 393.00 389.01 31.08 68.92
2025-12-19 391.45 -0.01% 0.71% 56.56 376.08 150,125 391.53 393.79 391.00 16.13 83.87
2025-12-18 391.48 0.10% 1.25% 44.81 406.82 37,128 392.00 395.00 390.11 28.02 71.98
2025-12-17 391.07 -0.20% 1.66% 39.51 376.14 76,519 392.03 393.45 387.02 62.99 37.01
2025-12-16 391.85 0.46% 1.28% 18.90 406.00 136,030 392.99 394.50 389.50 47.00 53.00
2025-12-15 390.06 -0.23% 1.03% 0.00 377.70 47,205 390.98 392.99 389.00 26.57 73.43
2025-12-12 390.94 -0.27% 1.79% 52.81 402.42 94,383 394.99 397.00 390.00 13.43 86.57
2025-12-11 391.99 -0.01% 1.28% 63.37 379.46 20,794 395.00 395.00 390.00 39.80 60.20
2025-12-10 392.02 -1.44% 2.49% 61.38 404.52 77,107 398.00 400.00 390.27 17.99 82.01
2025-12-09 397.74 -0.72% 2.26% 73.70 379.52 257,296 405.00 406.00 397.02 8.02 91.98
2025-12-08 400.61 2.78% 4.13% 87.68 415.96 299,194 387.01 403.00 387.01 85.05 14.95
2025-12-05 389.79 1.06% 1.37% 73.66 385.26 58,037 385.70 391.00 385.70 77.17 22.83
2025-12-04 385.70 -0.20% 1.04% 78.11 394.32 21,060 386.50 388.00 384.00 42.50 57.50
2025-12-03 386.49 -0.43% 1.30% 86.16 377.08 30,070 389.50 390.00 385.00 29.80 70.20
2025-12-02 388.15 0.65% 2.74% 90.14 395.90 183,598 385.99 393.50 383.00 49.05 50.95
2025-12-01 385.63 0.06% 1.62% 87.58 380.40 79,382 386.20 386.68 380.51 82.98 17.02
2025-11-28 385.39 1.58% 2.78% 64.52 390.86 134,736 377.00 387.49 377.00 79.98 20.02
2025-11-27 379.41 0.42% 1.04% 21.79 379.92 30,438 381.95 381.95 378.00 35.70 64.30
2025-11-26 377.82 -0.30% 1.06% 2.15 378.90 85,105 380.00 380.00 376.00 45.50 54.50
2025-11-25 378.95 0.04% 1.82% 2.19 376.74 151,662 379.99 384.90 378.01 13.64 86.36
2025-11-24 378.79 -0.82% 2.67% 0.00 381.16 88,628 381.91 385.00 375.00 37.90 62.10
2025-11-21 381.91 -0.53% 1.55% 0.00 376.42 54,437 383.03 386.00 380.11 30.56 69.44
2025-11-20 383.94 -0.26% 3.99% 42.66 387.40 124,006 384.95 385.00 370.22 92.83 7.17
2025-11-19 384.95 -0.26% 1.28% 55.04 380.48 58,757 387.92 387.92 383.00 39.63 60.37
2025-11-18 385.95 -0.13% 1.20% 48.54 389.42 126,865 386.53 387.99 383.40 55.56 44.44
2025-11-17 386.47 -1.38% 2.00% 45.96 382.48 219,623 393.00 393.00 385.29 15.30 84.70
2025-11-14 391.87 1.53% 3.09% 63.78 390.46 182,728 387.00 396.90 385.00 57.73 42.27
2025-11-13 385.97 0.67% 0.91% 26.47 393.28 160,514 388.50 388.50 385.00 27.71 72.29
2025-11-12 383.40 -0.79% 2.33% 0.00 378.66 153,245 385.00 390.89 382.00 15.75 84.25
2025-11-11 386.46 -0.39% 2.97% 74.01 388.14 426,345 388.95 389.00 377.77 77.38 22.62
2025-11-10 387.96 -0.06% 1.29% 83.09 384.78 87,729 390.00 392.00 387.00 19.20 80.80
2025-11-07 388.21 -0.60% 2.53% 90.28 391.14 157,417 393.00 395.89 386.11 21.47 78.53
2025-11-06 390.54 -0.10% 4.16% 98.93 385.28 369,891 395.00 396.00 380.20 65.44 34.56
2025-11-05 390.92 3.36% 6.61% 60.72 395.80 1,391,249 382.00 403.00 378.00 51.68 48.32
2025-11-04 378.22 0.49% 3.78% 43.44 386.04 182,697 384.00 384.00 370.01 58.68 41.32
2025-11-03 376.38 2.91% 6.61% 41.34 370.40 851,084 370.00 389.94 365.75 43.94 56.06
2025-10-31 365.75 2.78% 6.51% 21.34 382.36 279,173 357.01 379.00 355.85 42.76 57.24
2025-10-30 355.85 -5.99% 5.38% 7.05 349.14 258,768 368.90 368.90 350.05 30.77 69.23
2025-10-29 378.54 -1.67% 2.12% 10.56 362.56 384,864 385.01 385.01 377.00 19.23 80.77
2025-10-28 384.98 0.00% 2.08% 22.29 394.52 224,308 385.03 392.00 384.00 12.25 87.75
2025-10-27 384.98 -1.88% 3.23% 73.74 375.44 454,811 393.00 394.50 382.15 22.92 77.08
2025-10-24 392.35 0.71% 2.99% 83.72 394.52 360,230 388.50 396.50 385.00 63.91 36.09
2025-10-23 389.58 -2.41% 3.74% 79.01 390.18 658,862 400.01 401.99 387.51 14.30 85.70
2025-10-22 399.22 0.53% 9.33% 92.73 388.98 584,836 399.00 410.00 375.00 69.20 30.80
2025-10-21 397.11 12.11% 3.61% 92.97 409.46 1,569,404 398.44 409.25 395.00 14.81 85.19
2025-10-17 354.22 0.52% 1.40% 28.67 384.76 104,110 352.40 355.01 350.10 83.91 16.09
2025-10-16 352.40 -0.79% 1.95% 22.40 323.68 105,116 355.20 357.86 351.00 20.41 79.59
2025-10-15 355.20 -0.24% 1.13% 22.49 381.12 114,271 358.00 358.00 354.00 30.00 70.00
2025-10-14 356.07 1.08% 2.52% 29.81 329.28 294,161 355.00 362.00 353.10 33.37 66.63
2025-10-13 352.25 -2.86% 3.75% 34.55 382.86 639,912 358.01 364.00 350.85 10.65 89.35
2025-10-10 362.61 0.06% 2.49% 49.08 321.64 302,911 362.99 363.85 355.01 85.97 14.03
2025-10-09 362.38 -0.75% 1.74% 43.69 403.58 171,758 364.50 366.00 359.75 42.08 57.92
2025-10-08 365.11 0.42% 1.80% 46.98 321.18 200,605 363.60 366.49 360.00 78.74 21.26
2025-10-07 363.60 1.44% 2.22% 33.84 409.04 269,954 358.53 366.50 358.53 63.61 36.39
2025-10-06 358.43 -1.22% 1.97% 40.42 318.16 890,173 362.87 363.00 356.00 34.71 65.29
2025-10-03 362.87 -0.40% 2.36% 37.36 398.70 1,411,634 363.53 368.50 360.00 33.76 66.24
2025-10-02 364.31 -0.45% 2.77% 44.36 327.04 297,855 366.00 369.99 360.00 43.14 56.86
2025-10-01 365.97 -0.70% 2.61% 59.10 401.58 99,767 373.50 373.50 364.00 20.74 79.26
2025-09-30 368.54 1.90% 3.62% 64.30 330.36 292,511 367.00 374.99 361.90 50.73 49.27
2025-09-29 361.68 -1.59% 2.08% 35.08 406.72 319,383 368.50 368.50 361.00 9.07 90.93
2025-09-26 367.51 0.32% 2.78% 34.99 316.64 250,880 366.50 370.00 360.00 75.10 24.90
2025-09-25 366.35 1.14% 5.23% 20.21 418.38 347,689 362.50 379.00 360.17 32.82 67.18
2025-09-24 362.23 -0.25% 1.11% 16.48 314.32 158,797 362.00 364.00 360.00 55.75 44.25
2025-09-23 363.14 -0.83% 1.80% 32.16 410.14 182,957 366.17 368.50 362.00 17.54 82.46
2025-09-22 366.17 -1.58% 2.41% 68.79 316.14 264,297 373.00 373.00 364.24 22.03 77.97
2025-09-19 372.04 -1.71% 2.66% 85.60 416.20 231,475 380.00 380.00 370.17 19.02 80.98
2025-09-18 378.50 0.86% 2.02% 92.24 327.88 647,599 375.50 379.50 372.00 86.67 13.33
2025-09-17 375.29 1.10% 4.23% 80.60 429.12 1,070,104 372.20 381.49 366.00 59.97 40.03
2025-09-16 371.22 5.66% 8.15% 79.62 321.46 2,541,255 356.00 385.00 356.00 52.48 47.52
2025-09-15 351.32 3.30% 3.71% 25.63 420.98 928,270 341.00 352.60 340.00 89.84 10.16
2025-09-12 340.09 -0.94% 2.42% 17.53 281.66 323,714 345.00 347.20 339.01 13.19 86.81
2025-09-11 343.32 -1.50% 3.50% 17.32 398.52 368,329 350.00 352.99 341.05 19.01 80.99
2025-09-10 348.56 0.57% 5.80% 18.55 288.12 999,928 346.00 354.45 335.01 69.70 30.30
2025-09-09 346.59 -7.92% 12.32% 23.81 409.00 5,671,925 380.00 383.00 341.00 13.31 86.69 100.00|13.10.2025
2025-09-08 376.42 1.67% 2.13% 42.46 284.18 492,860 371.11 379.00 371.11 67.30 32.70
2025-09-05 370.25 -1.02% 2.43% 27.07 468.66 412,944 374.05 377.95 369.00 13.97 86.03
2025-09-04 374.05 -0.56% 2.87% 56.18 271.84 415,844 379.00 379.80 369.20 45.75 54.25
2025-09-03 376.17 1.35% 2.67% 46.89 476.26 444,347 373.90 379.89 370.01 62.35 37.65
2025-09-02 371.17 -2.42% 3.78% 31.98 276.08 312,052 384.00 384.00 370.00 8.36 91.64
2025-09-01 380.39 0.16% 3.19% 50.65 466.26 459,630 388.00 388.00 376.00 36.58 63.42
2025-08-29 379.77 2.41% 8.48% 34.06 294.52 855,691 370.50 390.00 359.50 66.46 33.54
2025-08-28 370.85 -1.92% 2.70% 7.70 465.02 237,310 376.10 379.98 370.00 8.52 91.48
2025-08-27 378.10 -1.00% 1.80% 5.66 276.68 145,914 383.87 383.87 377.07 15.15 84.85
2025-08-26 381.92 0.48% 1.54% 44.48 479.52 184,015 382.00 385.00 379.16 47.26 52.74
2025-08-25 380.10 -2.49% 5.02% 49.05 284.32 775,324 392.98 398.02 379.00 5.78 94.22
2025-08-22 389.82 -0.26% 2.98% 66.02 475.88 512,303 398.00 398.00 386.50 28.87 71.13
2025-08-21 390.84 -3.89% 8.42% 60.92 303.76 927,857 411.00 412.00 380.00 33.87 66.13
2025-08-20 406.64 5.02% 6.41% 72.48 477.92 1,977,920 390.00 415.00 390.00 66.56 33.44
2025-08-19 387.20 1.60% 6.54% 77.79 335.36 1,064,271 385.00 404.85 380.00 28.97 71.03
2025-08-18 381.09 1.91% 3.57% 78.25 439.04 446,673 379.49 387.87 374.50 49.29 50.71
2025-08-15 373.96 -1.36% 3.21% 74.00 323.14 353,456 383.99 384.00 372.04 16.05 83.95
2025-08-13 379.12 -1.88% 5.68% 72.78 424.78 1,164,377 388.50 398.40 377.00 9.91 90.09
2025-08-12 386.37 8.49% 8.86% 86.58 333.46 3,459,844 360.00 391.77 359.90 83.06 16.94
2025-08-11 356.15 2.09% 3.70% 68.61 439.28 1,723,524 350.05 363.00 350.05 47.10 52.90
2025-08-08 348.86 -0.22% 2.03% 71.93 273.02 617,421 351.00 352.00 345.00 55.14 44.86
2025-08-07 349.63 -1.69% 3.39% 81.27 424.70 519,608 357.00 360.00 348.21 12.04 87.96
2025-08-06 355.64 1.78% 3.29% 84.35 274.56 1,178,489 349.50 361.00 349.50 53.39 46.61
2025-08-05 349.42 0.38% 2.45% 69.54 436.72 1,659,784 350.01 353.00 344.55 57.63 42.37
2025-08-04 348.11 2.91% 4.47% 59.94 262.12 577,957 341.68 349.99 335.01 87.45 12.55
2025-08-01 338.27 2.64% 4.62% 46.90 434.10 392,462 332.90 340.00 325.00 88.47 11.53
2025-07-31 329.56 -1.45% 4.04% 18.58 242.44 602,405 336.99 341.25 328.00 11.77 88.23
2025-07-30 334.40 -1.14% 2.69% 31.46 416.68 354,753 338.00 338.88 330.01 49.49 50.51
2025-07-29 338.26 -1.08% 2.70% 50.47 252.12 946,755 342.00 346.10 337.00 13.85 86.15
2025-07-28 341.96 0.66% 1.47% 46.95 424.40 714,064 341.50 344.00 339.00 59.20 40.80
2025-07-25 339.72 0.17% 1.76% 20.76 259.52 317,934 339.25 343.45 337.50 37.31 62.69
2025-07-24 339.13 0.19% 2.53% 5.64 419.92 580,442 340.00 345.00 336.50 30.94 69.06
2025-07-23 338.49 0.09% 3.12% 1.56 258.34 757,768 344.00 345.97 335.50 28.56 71.44
2025-07-22 338.19 -1.24% 2.97% 12.69 418.64 293,083 344.96 347.00 337.00 11.90 88.10
2025-07-21 342.45 -0.46% 2.94% 12.76 257.74 605,654 343.99 350.00 340.00 24.50 75.50
2025-07-18 344.03 -2.79% 4.11% 9.47 427.16 302,341 354.03 355.00 340.99 21.70 78.30
2025-07-17 353.91 -0.90% 3.13% 34.14 260.90 218,821 357.89 363.00 352.00 17.36 82.64
2025-07-16 357.11 0.78% 2.41% 34.92 446.92 329,856 352.00 358.94 350.50 78.32 21.68
2025-07-15 354.36 -1.15% 3.76% 52.40 267.30 1,076,113 358.00 359.00 346.00 64.31 35.69
2025-07-14 358.50 -2.47% 3.93% 52.12 441.42 777,118 366.99 369.99 356.00 17.87 82.13
2025-07-11 367.58 1.59% 4.09% 76.25 275.58 1,042,940 363.89 372.00 357.37 69.79 30.21
2025-07-10 361.82 -0.72% 6.58% 80.34 459.58 1,152,201 365.98 379.43 356.00 24.84 75.16
2025-07-09 364.46 3.32% 9.87% 91.00 264.06 1,816,653 353.99 382.90 348.51 46.38 53.62
2025-07-08 352.76 -1.21% 2.65% 81.39 464.86 475,927 359.00 360.00 350.70 22.15 77.85
2025-07-07 357.08 1.39% 3.08% 91.66 240.66 1,025,892 355.98 363.88 353.01 37.44 62.56
2025-07-04 352.19 3.48% 4.93% 83.18 473.50 1,172,132 345.05 360.95 344.00 48.32 51.68
2025-07-03 340.33 4.68% 8.56% 58.21 230.88 2,369,226 326.00 347.95 320.50 72.24 27.76
2025-07-02 325.12 -0.91% 3.13% 69.21 449.78 908,165 330.00 330.00 320.00 51.20 48.80
2025-07-01 328.11 0.27% 2.60% 85.12 200.46 702,040 327.23 332.00 323.60 53.69 46.31
2025-06-30 327.23 -0.81% 6.57% 88.05 455.76 3,331,256 325.00 339.95 319.00 39.28 60.72
2025-06-27 329.89 -1.76% 5.20% 87.07 198.70 2,135,647 333.99 344.00 327.01 16.95 83.05
2025-06-26 335.79 8.07% 10.23% 89.95 461.08 3,485,640 309.95 339.95 308.40 86.81 13.19
2025-06-25 310.71 7.99% 9.74% 82.40 210.50 3,296,985 288.00 314.99 287.02 84.70 15.30
2025-06-24 287.71 5.51% 3.20% 55.96 410.92 701,735 284.00 290.00 281.00 74.56 25.44
2025-06-23 272.69 -1.26% 3.76% 0.00 164.50 275,732 274.00 275.50 265.51 71.87 28.13
2025-06-20 276.16 -1.28% 3.27% 0.00 380.88 82,632 280.01 284.00 275.00 12.89 87.11
2025-06-19 279.74 -0.38% 3.60% 0.00 171.44 174,361 281.00 288.00 278.00 17.40 82.60
2025-06-18 280.81 -1.30% 2.32% 0.00 388.04 78,852 281.25 285.99 279.50 20.18 79.82
2025-06-17 284.51 -0.69% 2.49% 21.78 173.58 495,283 287.99 288.00 281.00 50.14 49.86
2025-06-16 286.48 -1.68% 3.42% 60.35 395.44 212,082 285.25 295.00 285.25 12.62 87.38
2025-06-13 291.37 -0.14% 5.35% 76.41 177.52 1,068,930 288.00 294.99 280.00 75.85 24.15
2025-06-12 291.78 -1.34% 5.08% 54.83 405.22 854,091 297.00 302.95 288.30 23.75 76.25
2025-06-11 295.75 1.07% 7.19% 83.99 178.34 716,326 296.98 313.00 292.00 17.86 82.14
2025-06-10 292.62 3.90% 4.08% 88.79 413.16 1,092,774 282.00 293.50 282.00 92.35 7.65
2025-06-05 281.64 0.03% 6.54% 87.62 172.08 443,100 281.56 290.00 272.20 53.03 46.97
2025-06-04 281.56 -2.67% 11.35% 87.75 391.20 1,509,031 300.00 309.00 277.50 12.89 87.11
2025-06-03 289.28 10.00% 8.80% 100.00 171.92 3,228,196 266.00 289.28 265.89 100.00 0.00
2025-06-02 262.98 9.93% 9.64% 91.21 406.64 5,499,684 241.00 263.14 240.00 99.31 0.69
2025-05-30 239.22 1.92% 3.38% 77.93 119.32 249,272 234.00 241.90 234.00 66.08 33.92
2025-05-29 234.71 0.31% 1.47% 34.38 359.12 62,468 235.00 237.40 233.95 22.03 77.97
2025-05-27 233.99 0.74% 2.59% 25.02 110.30 62,498 234.99 238.00 232.00 33.17 66.83
2025-05-26 232.26 -1.26% 1.75% 15.73 357.68 54,347 235.07 235.07 231.03 30.45 69.55
2025-05-23 235.22 1.51% 4.87% 16.79 106.84 77,046 226.00 237.00 226.00 83.82 16.18
2025-05-22 231.73 -3.49% 4.76% 0.00 363.60 244,610 241.00 242.00 231.00 6.64 93.36
2025-05-21 240.11 -1.76% 2.10% 11.65 99.86 189,657 240.10 243.00 238.00 42.20 57.80
2025-05-20 244.41 -1.23% 2.08% 23.38 380.36 40,179 247.03 247.03 242.00 47.91 52.09
2025-05-19 247.46 -0.63% 2.02% 58.82 108.46 33,540 245.04 250.00 245.04 48.79 51.21