CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 360.22 0.67% 1.96% 61.30 712.52 1,069,187 361.00 365.00 358.00 31.71 68.29
2026-04-09 357.84 -2.28% 3.72% 73.70 7.92 1,760,229 361.00 369.30 356.06 13.44 86.56
2026-04-08 366.20 8.63% 5.38% 83.31 707.76 2,587,670 365.00 369.90 351.00 80.42 19.58
2026-04-07 337.12 -1.56% 3.29% 83.32 24.64 987,508 336.99 341.90 331.00 56.15 43.85
2026-04-06 342.47 -1.76% 6.04% 91.56 649.60 2,903,669 344.11 357.50 337.15 26.14 73.86
2026-04-03 348.62 8.25% 12.82% 73.86 35.34 3,563,038 314.10 354.27 314.00 85.97 14.03
2026-04-02 322.06 0.55% 7.23% 53.59 661.90 2,113,501 308.00 326.00 304.03 82.07 17.93
2026-04-01 320.30 10.00% 6.76% 42.50 -17.78 1,306,667 305.98 320.30 300.01 100.00 0.00
2026-03-31 291.18 3.29% 5.23% 19.74 658.38 685,829 283.00 297.00 282.25 60.54 39.46
2026-03-30 281.90 -7.73% 10.32% 5.82 -76.02 1,341,335 301.18 303.50 275.10 23.94 76.06
2026-03-27 305.51 -3.53% 8.33% 9.03 639.82 769,165 316.99 325.00 300.00 22.04 77.96
2026-03-26 316.68 -5.15% 6.03% 28.81 -28.80 486,094 330.10 334.00 315.00 8.84 91.16
2026-03-25 333.86 1.06% 2.27% 58.50 662.16 449,593 334.00 337.55 330.05 50.80 49.20
2026-03-24 330.36 -1.39% 5.78% 43.06 5.56 643,220 341.00 348.00 329.00 7.16 92.84
2026-03-19 335.03 -0.66% 2.74% 65.00 655.16 417,101 335.25 338.00 329.00 67.00 33.00
2026-03-18 337.25 1.89% 3.88% 85.19 14.90 638,503 335.00 342.80 330.00 56.64 43.36
2026-03-17 331.01 -0.01% 5.02% 91.86 659.60 483,928 335.00 339.95 323.70 44.98 55.02
2026-03-16 331.03 -0.40% 4.55% 97.05 2.42 860,538 332.90 345.00 329.99 6.93 93.07
2026-03-13 332.37 0.12% 3.45% 74.60 659.64 431,629 326.01 334.15 323.01 84.02 15.98
2026-03-12 331.96 0.35% 4.17% 73.52 5.10 808,347 330.30 334.50 321.10 81.04 18.96
2026-03-11 330.79 4.34% 7.81% 81.49 658.82 1,568,048 325.00 345.00 320.00 43.16 56.84
2026-03-10 317.03 9.99% 4.29% 78.18 2.76 1,048,123 308.99 317.05 304.00 99.85 0.15
2026-03-09 288.23 -4.96% 8.45% 55.78 631.30 1,625,233 296.00 296.00 272.93 66.32 33.68
2026-03-06 303.26 -0.24% 6.18% 41.92 -54.84 1,557,271 304.00 314.50 296.20 38.58 61.42
2026-03-05 303.98 9.65% 9.69% 35.26 661.36 2,076,480 278.00 304.94 278.00 96.44 3.56
2026-03-04 277.22 0.31% 5.98% 32.86 -53.40 778,340 272.55 283.49 267.50 60.79 39.21
2026-03-03 276.36 -2.18% 9.23% 27.21 607.84 1,161,126 275.50 282.90 259.00 72.64 27.36
2026-03-02 282.51 -10.00% 4.39% 34.56 -55.12 585,462 283.03 294.90 282.51 0.00 100.00
2026-02-27 313.90 -4.03% 4.17% 36.51 620.14 656,761 325.00 325.00 312.00 14.62 85.38
2026-02-26 327.08 7.90% 11.82% 45.78 7.66 1,077,160 304.00 330.00 295.12 91.63 8.37
2026-02-25 303.12 -4.23% 8.20% 12.21 646.50 617,644 322.00 322.45 298.00 20.94 79.06
2026-02-24 316.51 2.15% 8.33% 12.99 -40.26 827,100 314.00 325.00 300.00 66.04 33.96
2026-02-23 309.86 -7.92% 11.70% 2.94 673.28 939,531 338.44 338.44 303.00 19.36 80.64
2026-02-20 336.51 0.96% 8.98% 3.42 -53.56 940,552 335.06 338.49 310.60 92.90 7.10
2026-02-19 333.31 -8.45% 11.84% 0.00 726.58 915,255 366.00 366.50 327.70 14.46 85.54
2026-02-18 364.09 -2.29% 6.38% 0.00 -59.96 2,996,612 370.00 373.00 350.63 60.17 39.83
2026-02-17 372.63 -9.62% 12.32% 1.05 788.14 2,662,237 412.98 416.80 371.08 3.39 96.61
2026-02-16 412.31 -2.71% 4.32% 22.70 -42.88 1,164,142 426.10 426.10 408.46 21.83 78.17
2026-02-13 423.79 -0.75% 2.11% 25.86 867.50 849,864 430.00 430.00 421.10 30.22 69.78
2026-02-12 427.01 -1.86% 6.02% 18.94 -19.92 1,030,538 437.00 439.98 415.00 48.08 51.92
2026-02-11 435.12 0.15% 3.06% 22.89 873.94 1,716,440 434.50 444.33 431.13 30.23 69.77
2026-02-10 434.46 1.41% 2.81% 50.84 -3.70 1,499,065 427.00 438.98 427.00 62.27 37.73
2026-02-09 428.42 -1.81% 5.68% 43.01 872.62 1,777,522 440.00 443.85 420.00 35.30 64.70
2026-02-06 436.30 -2.83% 3.45% 55.28 -15.78 1,164,055 448.99 448.99 434.00 15.34 84.66
2026-02-04 448.99 -0.44% 2.53% 43.80 888.38 1,123,510 451.75 457.00 445.72 28.99 71.01
2026-02-03 450.99 3.99% 4.81% 56.08 9.60 2,826,304 437.00 458.01 437.00 66.59 33.41
2026-02-02 433.69 -0.08% 1.81% 22.39 892.38 882,673 434.54 438.80 431.00 34.49 65.51
2026-01-30 434.04 0.30% 3.48% 22.29 -25.00 1,254,810 435.00 441.99 427.11 46.57 53.43
2026-01-29 432.75 -4.73% 6.57% 40.43 893.08 2,328,068 453.98 453.98 426.01 24.10 75.90
2026-01-28 454.25 2.09% 3.37% 68.52 -27.58 1,246,458 447.80 457.00 442.10 81.54 18.46
2026-01-27 444.94 -3.24% 4.02% 44.90 936.08 1,359,611 456.99 460.79 443.00 10.91 89.09
2026-01-26 459.84 -0.12% 4.28% 67.13 -46.20 3,142,437 462.48 475.00 455.51 22.22 77.78
2026-01-23 460.39 3.55% 8.14% 73.16 965.88 6,731,062 444.99 475.99 440.15 56.47 43.53
2026-01-22 444.62 1.96% 2.72% 70.57 -45.10 1,944,847 436.00 447.88 436.00 72.56 27.44
2026-01-21 436.07 -3.19% 6.11% 55.85 934.34 1,454,515 452.61 456.50 430.20 22.32 77.68
2026-01-20 450.46 1.39% 3.96% 74.36 -62.20 2,823,835 447.90 459.00 441.50 51.20 48.80
2026-01-19 444.27 2.00% 2.74% 59.97 963.12 1,671,197 437.00 448.98 437.00 60.68 39.32
2026-01-16 435.56 2.60% 3.04% 27.07 -74.58 1,648,113 427.50 440.50 427.50 62.00 38.00
2026-01-15 424.51 -1.42% 2.70% 0.00 945.70 847,103 431.00 434.44 423.01 13.12 86.88
2026-01-14 430.63 -0.65% 2.54% 8.31 -96.68 1,141,438 434.01 439.00 428.12 23.07 76.93
2026-01-13 433.46 -0.97% 2.33% 51.20 957.94 1,428,382 440.00 440.00 430.00 34.60 65.40
2026-01-12 437.70 -3.65% 5.85% 63.80 -91.02 1,588,149 453.98 460.45 435.00 10.61 89.39
2026-01-09 454.28 -1.97% 3.96% 83.66 966.42 1,927,379 462.50 469.90 452.00 12.74 87.26
2026-01-08 463.42 0.65% 4.82% 100.00 -57.86 5,695,409 468.00 477.45 455.51 36.05 63.95
2026-01-07 460.45 6.59% 9.23% 100.00 984.70 7,814,349 434.00 468.75 429.13 79.05 20.95
2026-01-06 431.99 3.32% 7.07% 72.92 -63.80 7,104,119 418.99 444.90 415.53 56.04 43.96
2026-01-05 418.10 0.35% 2.10% 75.02 927.78 1,156,502 416.63 422.69 414.00 47.18 52.82
2026-01-02 416.63 0.54% 1.69% 72.03 -91.58 1,303,483 416.25 422.00 415.00 23.29 76.71
2026-01-01 414.39 0.73% 1.51% 69.21 924.84 850,046 413.99 418.21 412.00 38.49 61.51
2025-12-31 411.39 -1.83% 2.93% 57.17 -96.06 805,568 422.00 422.00 410.00 11.58 88.42
2025-12-30 419.04 4.04% 4.33% 76.37 918.84 2,500,047 404.77 421.50 404.00 85.94 14.06
2025-12-29 402.78 -0.17% 2.11% 0.00 -80.76 732,253 404.40 410.50 402.00 9.18 90.82
2025-12-26 403.48 -0.05% 1.97% 0.00 886.32 822,691 407.50 409.00 401.10 30.13 69.87
2025-12-24 403.70 -0.89% 2.19% 18.16 -79.36 526,855 409.00 410.95 402.16 17.52 82.48
2025-12-23 407.31 -0.12% 2.62% 33.77 886.76 922,702 409.00 414.58 404.00 31.29 68.71
2025-12-22 407.81 -1.97% 2.81% 28.65 -72.14 571,194 411.11 416.50 405.12 23.64 76.36
2025-12-19 415.99 -1.50% 2.17% 34.71 887.76 570,811 422.31 424.00 415.00 11.00 89.00
2025-12-18 422.31 0.99% 1.70% 61.86 -55.78 1,415,305 421.00 424.60 417.50 67.75 32.25
2025-12-17 418.18 0.85% 2.17% 52.70 900.40 1,086,881 416.11 424.00 415.00 35.33 64.67
2025-12-16 414.66 -1.09% 4.62% 18.68 -64.04 3,061,081 424.01 432.00 412.93 9.07 90.93
2025-12-15 419.21 -0.83% 1.60% 21.81 893.36 566,206 423.50 423.70 417.01 32.88 67.12
2025-12-12 422.73 1.30% 2.41% 23.88 -54.94 1,370,751 417.98 427.04 417.00 57.07 42.93
2025-12-11 417.29 0.01% 5.07% 25.05 900.40 2,774,676 418.00 432.90 412.00 25.31 74.69
2025-12-10 417.26 -3.64% 5.30% 61.16 -65.82 2,155,245 434.98 437.00 414.99 10.31 89.69
2025-12-09 433.00 -0.08% 2.86% 95.28 900.34 2,190,628 436.88 443.42 431.10 15.42 84.58
2025-12-08 433.35 -0.31% 1.98% 88.97 -34.34 1,217,482 435.50 440.74 432.20 13.47 86.53
2025-12-05 434.70 1.35% 3.58% 94.58 901.04 4,047,121 440.00 447.49 432.02 17.32 82.68
2025-12-04 428.90 5.32% 6.09% 86.35 -31.64 4,473,749 410.00 434.98 410.00 75.66 24.34
2025-12-03 407.24 1.71% 3.04% 68.22 889.44 1,501,254 404.00 409.89 397.80 78.08 21.92
2025-12-02 400.41 -0.72% 4.17% 35.82 -74.96 1,845,229 405.90 414.85 398.25 13.01 86.99
2025-12-01 403.31 4.23% 5.91% 36.85 875.78 2,127,707 385.00 406.70 384.00 85.07 14.93
2025-11-28 386.96 -1.07% 3.31% 0.00 -69.16 1,560,166 392.00 397.90 385.15 14.20 85.80
2025-11-27 391.15 -0.94% 2.84% 0.00 843.08 1,205,969 387.51 398.50 387.51 33.12 66.88
2025-11-26 394.86 -4.47% 11.47% 0.00 -60.78 4,757,406 410.00 414.70 372.02 53.51 46.49
2025-11-25 413.35 -0.39% 3.41% 50.58 850.50 1,760,788 417.70 425.00 411.00 16.79 83.21
2025-11-24 414.98 -2.44% 4.98% 71.20 -23.80 2,796,829 425.00 429.90 409.51 26.83 73.17
2025-11-21 425.36 -0.04% 4.74% 83.72 853.76 3,401,424 425.00 442.00 422.00 16.80 83.20
2025-11-20 425.51 -3.74% 8.20% 84.59 -3.04 4,651,336 442.51 449.00 414.99 30.93 69.07
2025-11-19 442.02 7.11% 7.57% 100.00 854.06 7,225,963 427.74 453.95 422.00 62.66 37.34
2025-11-18 412.68 10.00% 12.14% 94.35 29.98 7,793,304 374.99 412.68 368.00 100.00 0.00
2025-11-17 375.16 5.28% 6.69% 57.24 795.38 3,103,759 359.65 383.70 359.65 64.49 35.51
2025-11-14 356.35 1.40% 3.24% 44.86 -45.06 904,522 354.00 359.80 348.50 69.47 30.53
2025-11-13 351.42 1.74% 2.29% 34.71 757.76 664,789 349.99 355.98 348.00 42.86 57.14
2025-11-12 345.42 -1.15% 5.30% 22.35 -54.92 621,588 348.02 355.90 338.00 41.45 58.55
2025-11-11 349.45 -4.95% 6.18% 33.07 745.76 1,400,769 365.10 369.00 347.51 9.03 90.97
2025-11-10 367.64 1.98% 3.45% 36.24 -46.86 1,568,186 362.01 374.48 362.00 45.19 54.81
2025-11-07 360.49 -0.69% 3.57% 62.10 782.14 1,460,676 364.00 371.80 359.00 11.64 88.36
2025-11-06 363.01 -0.03% 2.39% 72.38 -61.16 890,014 366.39 369.00 360.40 30.35 69.65
2025-11-05 363.11 0.87% 3.37% 63.69 787.18 1,377,637 360.00 369.45 357.40 47.39 52.61
2025-11-04 359.98 -4.12% 4.72% 51.50 -60.96 1,293,056 374.90 374.90 358.00 11.72 88.28
2025-11-03 375.45 7.60% 8.58% 70.88 780.92 2,446,509 349.97 380.00 349.97 84.85 15.15
2025-10-31 348.94 3.30% 3.29% 47.38 -30.02 1,437,376 348.00 353.78 342.50 57.09 42.91
2025-10-30 337.78 -2.25% 4.91% 17.91 727.90 767,954 348.98 352.00 335.51 13.77 86.23
2025-10-29 345.57 -3.41% 5.46% 11.52 -52.34 1,218,747 358.20 361.00 342.31 17.44 82.56
2025-10-28 357.78 3.18% 8.46% 12.35 743.48 3,401,792 348.98 378.00 348.50 31.46 68.54
2025-10-27 346.77 -1.31% 6.13% 3.14 -27.92 1,776,593 351.45 363.70 342.70 19.38 80.62
2025-10-24 351.39 -6.85% 9.21% 17.24 721.46 2,809,661 370.01 378.97 347.00 13.73 86.27
2025-10-23 377.23 -10.00% 11.07% 22.61 -18.68 4,591,824 414.00 418.99 377.23 0.00 100.00
2025-10-22 419.14 -1.36% 3.23% 36.99 773.14 1,536,025 424.00 431.00 417.51 12.08 87.92
2025-10-21 424.92 0.60% 3.25% 72.81 65.14 914,966 436.65 436.65 422.89 14.75 85.25
2025-10-17 422.39 3.12% 6.86% 56.64 784.70 3,081,233 413.99 428.50 401.00 77.78 22.22
2025-10-16 409.60 -1.15% 5.09% 46.67 60.08 2,162,761 418.00 426.23 405.60 19.39 80.61
2025-10-15 414.35 -3.62% 8.25% 45.66 759.12 1,820,408 434.01 444.90 411.01 9.86 90.14
2025-10-14 429.92 10.00% 8.77% 48.44 69.58 2,979,821 395.25 429.92 395.25 100.00 0.00
2025-10-13 390.84 -4.73% 5.81% 0.00 790.26 1,289,799 400.59 411.99 389.35 6.58 93.42
2025-10-10 410.23 -1.19% 4.24% 15.02 -8.58 1,184,727 412.95 423.30 406.08 24.10 75.90
2025-10-09 415.17 -1.57% 5.05% 70.43 829.04 1,856,974 425.00 432.00 411.25 18.89 81.11
2025-10-08 421.78 -2.47% 4.76% 84.98 1.30 1,588,763 437.00 440.00 420.00 8.90 91.10
2025-10-07 432.44 -0.19% 4.13% 90.27 842.26 3,038,273 434.31 447.74 430.00 13.75 86.25
2025-10-06 433.26 0.95% 5.36% 86.38 22.62 3,812,774 433.88 441.44 419.00 63.55 36.45
2025-10-03 429.19 10.00% 9.77% 86.29 843.90 4,499,814 396.00 429.19 391.00 100.00 0.00
2025-10-02 390.17 5.94% 8.30% 73.25 14.48 3,593,651 370.00 393.19 363.07 89.97 10.03
2025-10-01 368.31 -1.65% 2.26% 34.05 765.86 1,127,482 372.57 375.80 367.50 9.76 90.24
2025-09-30 374.49 -1.07% 2.81% 46.71 -29.24 1,369,995 378.95 383.50 373.01 14.11 85.89
2025-09-29 378.55 0.95% 2.15% 79.74 778.22 1,484,734 375.74 383.80 375.74 34.86 65.14
2025-09-26 374.97 0.70% 2.09% 50.46 -21.12 1,432,196 374.99 379.00 371.25 48.00 52.00
2025-09-25 372.37 -0.46% 1.74% 48.92 771.06 642,751 374.50 377.97 371.50 13.45 86.55
2025-09-24 374.10 -0.34% 2.47% 71.08 -26.32 1,426,915 378.00 381.20 372.00 22.83 77.17
2025-09-23 375.36 1.51% 2.71% 79.47 774.52 1,568,552 369.70 377.97 368.00 73.82 26.18
2025-09-22 369.77 -1.35% 3.03% 68.03 -23.80 1,478,268 378.88 379.99 368.80 8.67 91.33
2025-09-19 374.82 0.57% 7.31% 91.65 763.34 5,113,235 373.82 394.90 368.00 25.35 74.65
2025-09-18 372.71 2.14% 3.12% 91.86 -13.70 2,116,167 374.00 375.60 364.25 74.54 25.46
2025-09-17 364.90 1.12% 3.45% 38.70 759.12 2,429,147 363.90 374.50 362.00 23.20 76.80
2025-09-16 360.86 -0.42% 2.17% 22.28 -29.32 1,052,796 364.94 366.80 359.01 23.75 76.25
2025-09-15 362.37 0.73% 1.96% 40.13 751.04 1,124,327 360.00 364.00 357.00 76.71 23.29
2025-09-12 359.76 0.72% 4.39% 55.65 -26.30 1,624,709 357.00 367.15 351.70 52.17 47.83
2025-09-11 357.18 -3.54% 5.89% 66.51 745.82 1,682,362 370.30 375.00 354.15 14.53 85.47
2025-09-10 370.29 -0.93% 3.77% 94.61 -31.46 1,772,491 375.00 382.90 368.99 9.35 90.65
2025-09-09 373.77 1.61% 4.43% 93.52 772.04 2,096,282 368.98 376.99 361.00 79.86 20.14
2025-09-08 367.84 3.46% 8.70% 93.74 -24.50 3,407,882 356.99 381.00 350.51 56.84 43.16
2025-09-05 355.53 4.31% 7.06% 94.92 760.18 4,061,083 346.00 369.49 345.12 42.72 57.28
2025-09-04 340.83 9.00% 9.89% 95.21 -49.12 5,217,425 320.00 343.95 313.00 89.92 10.08
2025-09-03 312.68 -1.33% 4.16% 84.86 730.78 1,424,155 316.90 319.66 306.90 45.30 54.70
2025-09-02 316.91 2.65% 4.58% 82.88 -105.42 4,223,065 316.90 329.95 315.50 9.76 90.24
2025-09-01 308.74 10.00% 7.09% 81.09 739.24 3,273,920 290.02 308.74 288.30 100.00 0.00
2025-08-29 280.67 7.52% 8.66% 64.67 -121.76 3,320,654 266.50 286.97 264.10 72.45 27.55
2025-08-28 261.04 -2.15% 3.46% 47.93 683.10 866,262 267.10 269.00 260.00 11.56 88.44
2025-08-27 266.78 -2.13% 4.54% 82.26 -161.02 886,707 272.60 275.99 264.00 23.19 76.81
2025-08-26 272.58 0.66% 5.23% 96.98 694.58 2,574,266 271.84 279.90 266.00 47.34 52.66
2025-08-25 270.79 -0.06% 4.83% 89.73 -149.42 2,323,488 270.90 281.99 269.00 13.78 86.22
2025-08-22 270.95 3.43% 8.08% 90.63 691.00 5,050,350 265.00 284.90 263.60 34.51 65.49
2025-08-21 261.97 6.88% 8.13% 87.88 -149.10 4,925,802 246.44 266.00 246.00 79.85 20.15
2025-08-20 245.10 -0.28% 1.60% 20.57 673.04 506,314 246.50 247.00 243.12 51.03 48.97
2025-08-19 245.80 -0.85% 3.27% 12.89 -182.84 673,060 249.90 252.50 244.50 16.25 83.75
2025-08-18 247.90 0.50% 3.19% 56.61 674.44 1,000,545 247.00 252.20 244.40 44.87 55.13
2025-08-15 246.67 0.90% 3.28% 57.40 -178.64 875,217 245.01 252.00 244.00 33.37 66.63
2025-08-13 244.46 -4.11% 6.17% 61.99 671.98 1,194,346 255.98 255.98 241.10 22.58 77.42
2025-08-12 254.94 -4.02% 6.32% 76.73 -183.06 3,467,634 265.98 269.00 253.01 12.07 87.93
2025-08-11 265.61 10.00% 12.30% 97.99 692.94 8,484,713 243.00 265.61 236.51 100.00 0.00
2025-08-08 241.46 0.89% 3.71% 84.34 -161.72 1,471,085 239.97 248.88 239.97 16.72 83.28
2025-08-07 239.32 3.55% 5.18% 86.72 644.64 1,653,208 231.80 243.80 231.80 62.67 37.33
2025-08-06 231.12 0.30% 1.09% 77.25 -166.00 170,610 231.99 232.50 230.00 44.80 55.20
2025-08-05 230.42 -0.31% 1.70% 78.24 628.24 207,937 231.51 233.90 230.00 10.77 89.23
2025-08-04 231.14 -0.57% 1.84% 57.31 -167.40 244,715 234.10 234.90 230.65 11.53 88.47
2025-08-01 232.47 1.97% 3.04% 64.32 629.68 555,244 228.02 233.90 227.01 79.25 20.75
2025-07-31 227.98 0.78% 2.39% 33.22 -164.74 231,266 229.00 231.50 226.10 34.81 65.19
2025-07-30 226.21 0.49% 1.77% 34.45 620.70 269,910 225.99 228.99 225.00 30.33 69.67
2025-07-29 225.10 -1.81% 3.13% 15.69 -168.28 250,636 229.15 231.00 224.00 15.71 84.29
2025-07-28 229.26 0.06% 1.64% 53.26 618.48 272,979 230.01 232.00 228.26 26.74 73.26
2025-07-25 229.13 -0.82% 1.70% 45.91 -159.96 438,516 232.00 232.89 229.00 3.34 96.66
2025-07-24 231.02 0.85% 5.25% 30.50 618.22 2,050,982 231.40 240.02 228.05 24.81 75.19
2025-07-23 229.08 -2.17% 3.61% 22.93 -156.18 555,053 235.90 236.00 227.77 15.92 84.08
2025-07-22 234.15 2.57% 4.03% 41.41 614.34 553,463 228.30 237.49 228.30 63.66 36.34
2025-07-21 228.29 -0.97% 1.96% 16.35 -146.04 435,466 231.94 232.00 227.55 16.63 83.37
2025-07-18 230.52 -4.34% 5.86% 17.40 602.62 1,117,398 238.51 241.90 228.51 15.01 84.99
2025-07-17 240.99 -0.79% 3.34% 36.60 -141.58 742,209 244.00 247.49 239.50 18.65 81.35
2025-07-16 242.92 1.88% 4.01% 33.79 623.56 811,979 236.02 244.56 235.13 82.61 17.39
2025-07-15 238.44 -3.36% 5.65% 10.07 -137.72 766,630 248.00 249.50 236.15 17.15 82.85
2025-07-14 246.73 -0.23% 1.83% 23.65 614.60 982,693 248.00 250.00 245.50 27.33 72.67
2025-07-11 247.30 0.71% 3.47% 46.14 -121.14 748,048 246.40 253.00 244.51 32.86 67.14
2025-07-10 245.55 -1.35% 2.78% 31.51 615.74 449,215 250.00 251.80 245.00 8.09 91.91
2025-07-09 248.90 -1.35% 2.05% 35.22 -124.64 458,038 251.01 252.77 247.70 23.67 76.33
2025-07-08 252.31 0.21% 3.59% 76.70 622.44 1,440,752 256.51 260.00 251.00 14.56 85.44
2025-07-07 251.79 1.42% 2.41% 74.81 -117.82 797,969 254.00 255.00 249.00 46.50 53.50
2025-07-04 248.27 -0.81% 2.23% 61.35 621.40 177,952 250.29 252.00 246.50 32.18 67.82
2025-07-03 250.29 -0.79% 3.53% 58.46 -124.86 608,645 253.00 254.75 246.07 48.62 51.38
2025-07-02 252.29 3.78% 6.17% 49.78 625.44 1,441,322 243.00 258.00 243.00 61.93 38.07
2025-07-01 243.10 -0.11% 1.20% 65.55 -120.86 253,635 242.99 245.90 242.99 3.78 96.22
2025-06-30 243.36 -0.62% 2.68% 80.85 607.06 591,080 246.00 248.48 242.00 20.99 79.01
2025-06-27 244.87 -1.11% 4.27% 55.70 -120.34 536,481 248.49 251.80 241.50 32.72 67.28
2025-06-26 247.63 -1.88% 4.89% 54.69 610.08 1,043,956 250.00 257.00 245.01 21.85 78.15
2025-06-25 252.37 7.52% 9.76% 58.83 -114.82 2,416,884 236.50 255.95 233.20 84.26 15.74
2025-06-24 234.73 9.52% 4.32% 41.89 619.56 766,125 227.88 235.76 226.00 89.45 10.55
2025-06-23 214.33 -9.60% 10.23% 0.72 -150.10 577,084 235.20 235.20 213.37 4.40 95.60
2025-06-20 237.08 -1.67% 2.90% 3.05 578.76 263,177 242.00 242.84 236.00 15.79 84.21
2025-06-19 241.10 0.09% 3.13% 1.71 -104.60 274,637 245.00 246.49 239.00 28.04 71.96
2025-06-18 240.89 -0.75% 1.61% 0.00 586.80 161,820 242.00 243.88 240.02 22.54 77.46
2025-06-17 242.71 -0.13% 2.66% 0.00 -105.02 449,908 244.00 246.50 240.11 40.69 59.31
2025-06-16 243.02 -0.21% 2.29% 16.96 590.44 538,950 241.21 246.51 241.00 36.66 63.34
2025-06-13 243.54 -3.71% 3.31% 24.30 -104.40 500,701 241.01 248.99 241.01 31.70 68.30
2025-06-12 252.93 -0.66% 2.98% 53.20 591.48 915,794 252.10 259.00 251.50 19.07 80.93
2025-06-11 254.60 -2.06% 3.37% 49.81 -85.62 628,927 260.50 260.50 252.00 30.59 69.41
2025-06-10 259.96 1.35% 3.04% 38.90 594.82 836,399 257.00 263.79 256.01 50.77 49.23
2025-06-05 256.50 0.71% 2.79% 53.79 -74.90 515,038 256.02 257.50 250.50 85.71 14.29
2025-06-04 254.69 1.08% 2.81% 54.21 587.90 657,051 253.99 258.57 251.50 45.12 54.88
2025-06-03 251.97 -1.06% 2.20% 47.05 -78.52 497,749 254.66 255.50 250.00 35.82 64.18
2025-06-02 254.66 -3.73% 6.10% 55.15 582.46 1,054,903 264.10 268.68 253.23 9.26 90.74
2025-05-30 264.52 3.96% 9.42% 93.20 -73.14 3,903,331 256.80 277.49 253.61 45.69 54.31
2025-05-29 254.44 0.82% 2.18% 54.39 602.18 651,589 255.00 257.50 252.00 44.36 55.64
2025-05-27 252.38 -0.44% 2.09% 85.85 -93.30 468,167 253.85 254.40 249.20 61.15 38.85
2025-05-26 253.49 0.54% 4.57% 89.88 598.06 1,073,085 254.95 258.30 247.00 57.43 42.57
2025-05-23 252.14 0.69% 4.55% 75.38 -91.08 1,836,798 249.01 256.78 245.61 58.46 41.54
2025-05-22 250.41 -1.26% 6.38% 76.72 595.36 2,043,747 264.00 265.00 249.11 8.18 91.82
2025-05-21 253.61 10.00% 8.33% 89.87 -94.54 2,063,086 236.49 253.61 234.11 100.00 0.00
2025-05-20 230.55 1.00% 4.54% 88.22 601.76 858,265 228.10 237.30 227.00 34.47 65.53
2025-05-19 228.27 -2.41% 6.62% 89.84 -140.66 391,182 236.00 241.00 226.03 14.96 85.04
2025-05-16 233.91 1.65% 4.50% 100.00 597.20 2,118,482 235.00 241.50 231.10 27.02 72.98
2025-05-15 230.12 10.00% 7.03% 96.48 -129.38 2,549,175 215.01 230.12 215.01 100.00 0.00
2025-05-14 209.20 7.86% 11.13% 66.45 589.62 1,167,021 193.80 213.36 192.00 80.52 19.48
2025-05-13 193.96 5.38% 4.28% 41.51 -171.22 988,924 190.75 195.00 187.00 87.00 13.00
2025-05-12 184.06 10.00% 0.00% 29.02 559.14 165,062 184.06 184.06 184.06 0.00 100.00
2025-05-09 167.33 -1.35% 9.17% 0.00 -191.02 937,484 169.98 171.40 157.01 71.72 28.28
2025-05-08 169.62 -10.00% 14.96% 19.37 525.68 792,381 191.00 195.00 169.62 0.00 100.00
2025-05-07 188.47 -8.00% 6.29% 25.65 -186.44 423,265 190.00 197.97 186.25 18.94 81.06
2025-05-06 204.86 -1.63% 4.62% 53.36 563.38 480,899 209.10 213.00 203.60 13.40 86.60
2025-05-05 208.25 -0.22% 3.44% 29.80 -153.66 142,459 208.75 210.00 203.01 74.96 25.04
2025-05-02 208.71 4.71% 4.47% 27.75 570.16 169,690 201.01 210.00 201.01 85.65 14.35
2025-04-30 199.32 -3.38% 4.58% 6.63 -152.74 199,377 203.51 204.98 196.00 36.97 63.03
2025-04-29 206.30 1.48% 4.52% 6.98 551.38 316,047 204.00 208.00 199.00 81.11 18.89
2025-04-28 203.30 -9.66% 12.07% 0.00 -138.78 788,024 224.00 227.00 202.55 3.07 96.93
2025-04-25 225.05 -1.54% 4.15% 20.01 545.38 342,824 232.00 232.00 222.75 24.86 75.14
2025-04-24 228.58 -4.18% 5.35% 18.87 -95.28 263,796 236.00 236.00 224.02 38.06 61.94
2025-04-23 238.56 -1.93% 2.94% 25.59 552.44 220,939 245.00 245.00 238.00 8.00 92.00
2025-04-22 243.26 -1.78% 2.42% 24.29 -75.32 184,377 247.00 247.85 242.00 21.54 78.46
2025-04-21 247.67 2.34% 2.35% 41.62 561.84 287,017 242.61 248.29 242.60 89.10 10.90
2025-04-18 242.01 -2.12% 3.65% 36.64 -66.50 268,969 247.35 249.80 241.00 11.48 88.52
2025-04-17 247.26 -0.84% 2.02% 43.15 550.52 214,335 249.98 251.00 246.02 24.90 75.10
2025-04-16 249.36 -2.30% 4.03% 62.50 -56.00 358,533 253.43 258.00 248.00 13.60 86.40
2025-04-15 255.24 1.50% 3.15% 64.69 554.72 699,388 256.00 261.99 254.00 15.52 84.48
2025-04-14 251.47 1.57% 2.43% 71.88 -44.24 253,428 250.44 253.00 247.00 74.50 25.50
2025-04-11 247.59 -0.84% 3.60% 34.26 547.18 440,322 251.00 254.85 246.00 17.97 82.03
2025-04-10 249.69 2.32% 2.21% 39.27 -52.00 601,623 250.00 252.98 247.50 39.96 60.04