CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 259.03 3.48% 7.78% 65.00 141.10 2,773 259.88 269.48 250.03 46.27 53.73
2026-04-09 250.32 -0.86% 5.92% 58.45 376.96 3,196 248.90 259.50 245.00 36.70 63.30
2026-04-08 252.50 9.97% 9.01% 61.96 123.68 53,659 247.99 252.56 231.69 99.71 0.29
2026-04-07 229.60 -2.26% 4.12% 22.30 381.32 2,029 234.00 234.90 225.60 43.03 56.97
2026-04-06 234.90 -3.90% 5.58% 24.18 77.88 15,319 241.51 246.00 233.00 14.62 85.38
2026-04-03 244.44 0.43% 4.18% 30.11 391.92 651 239.98 250.00 239.98 44.55 55.45
2026-04-02 243.40 0.09% 5.70% 27.70 96.96 1,956 244.00 255.00 241.25 15.64 84.36
2026-04-01 243.17 1.24% 9.95% 17.57 389.84 187 240.93 259.49 236.00 30.48 69.52
2026-03-31 240.18 -1.57% 8.70% 18.34 96.50 2,617 244.97 250.00 230.00 50.90 49.10
2026-03-30 244.00 -2.43% 3.27% 37.45 383.86 557 251.97 251.97 244.00 0.00 100.00
2026-03-27 250.07 0.23% 5.62% 31.97 104.14 145 262.99 262.99 248.99 7.59 92.41
2026-03-26 249.50 -2.66% 4.84% 51.83 396.00 1,670 255.00 260.00 248.00 12.51 87.49
2026-03-25 256.31 1.26% 3.07% 46.61 103.00 1,292 254.20 262.00 254.20 27.09 72.91
2026-03-24 253.13 1.59% 4.87% 57.52 409.62 633 263.98 263.98 251.72 11.53 88.47
2026-03-19 249.17 -3.71% 9.74% 53.66 96.64 309 265.00 270.00 246.04 12.94 87.06
2026-03-18 258.77 4.24% 4.41% 49.84 401.70 757 259.98 259.98 249.00 89.04 10.96
2026-03-17 248.25 -4.11% 4.76% 38.22 115.84 1,766 250.00 258.75 247.00 10.65 89.35
2026-03-16 258.88 5.25% 6.52% 69.86 380.66 554 245.00 260.98 245.00 86.82 13.18
2026-03-13 245.97 0.00% 7.49% 31.53 137.10 95 250.00 265.00 246.53 0.00 100.00
2026-03-12 245.97 -5.00% 4.08% 29.88 354.84 1,217 255.00 255.00 245.00 9.70 90.30
2026-03-11 258.92 0.65% 3.54% 47.03 137.10 414 260.00 260.00 251.12 87.92 12.08
2026-03-10 257.24 6.38% 8.60% 38.97 380.74 281 264.99 264.99 244.00 62.99 37.01
2026-03-09 241.82 -9.09% 10.18% 31.64 133.74 3,236 264.98 264.98 240.50 5.38 94.62
2026-03-06 266.01 -1.11% 5.61% 29.06 349.90 1,002 279.98 279.98 265.10 6.09 93.91
2026-03-05 269.00 2.68% 5.77% 36.13 182.12 6,472 268.00 275.00 260.00 60.00 40.00
2026-03-04 261.97 -2.96% 1.54% 33.13 355.88 1,629 265.02 265.02 261.00 24.13 75.87
2026-03-03 269.95 3.54% 9.88% 32.26 168.06 6,373 274.70 274.70 250.00 80.76 19.24
2026-03-02 260.71 -9.93% 7.10% 17.44 371.84 7,002 266.01 279.00 260.51 1.09 98.91
2026-02-27 289.46 1.58% 5.08% 23.00 149.58 1,810 291.08 300.00 285.50 27.29 72.71
2026-02-26 284.95 1.59% 4.77% 12.78 429.34 4,251 280.53 284.98 272.00 99.76 0.24
2026-02-25 280.50 -3.27% 5.02% 0.00 140.56 4,460 290.00 290.00 276.15 31.41 68.59
2026-02-24 289.97 -1.43% 6.38% 20.99 420.44 8,470 294.00 300.00 282.00 44.27 55.73
2026-02-23 294.17 -5.26% 8.53% 23.14 159.50 7,339 318.00 318.00 293.00 4.67 95.33
2026-02-20 310.49 -0.13% 2.91% 30.26 428.84 3,114 311.00 318.00 309.00 16.57 83.43
2026-02-19 310.88 -2.22% 3.23% 36.02 192.14 4,658 312.55 320.00 310.00 8.80 91.20
2026-02-18 317.93 2.39% 2.89% 49.74 429.62 857 311.00 320.00 311.00 77.01 22.99
2026-02-17 310.50 -0.30% 4.18% 41.76 206.24 3,788 311.53 322.97 310.00 3.85 96.15
2026-02-16 311.42 -2.74% 4.50% 37.45 414.76 10,296 324.99 324.99 311.00 3.00 97.00
2026-02-13 320.18 0.63% 4.40% 32.74 208.08 27,763 325.00 330.00 316.10 29.35 70.65
2026-02-12 318.19 0.05% 2.45% 26.30 432.28 3,344 323.50 324.01 316.26 24.91 75.09
2026-02-11 318.03 1.53% 2.50% 33.86 204.10 434 319.00 323.90 316.01 25.58 74.42
2026-02-10 313.24 -0.90% 5.08% 11.60 431.96 8,390 316.23 327.01 311.20 12.91 87.09
2026-02-09 316.07 -3.49% 6.42% 33.24 194.52 1,502 327.53 330.98 311.00 25.37 74.63
2026-02-06 327.50 0.04% 2.66% 70.26 437.62 5,056 327.50 334.67 326.00 17.31 82.69
2026-02-04 327.36 0.73% 2.08% 56.17 217.38 37,966 325.03 330.00 323.28 60.71 39.29
2026-02-03 324.99 -1.47% 1.56% 57.90 437.34 11,980 330.03 330.03 324.95 0.78 99.22
2026-02-02 329.85 1.73% 11.06% 72.61 212.64 17,328 323.45 356.68 321.15 24.49 75.51
2026-01-30 324.25 1.05% 3.14% 45.66 447.06 7,893 321.03 328.00 318.00 62.50 37.50
2026-01-29 320.88 -1.23% 4.38% 44.93 201.44 5,272 324.87 328.90 315.10 41.88 58.12
2026-01-28 324.87 0.99% 1.61% 47.12 440.32 2,758 322.00 327.20 322.00 55.18 44.82
2026-01-27 321.67 -0.19% 3.04% 17.38 209.42 6,486 323.00 329.98 320.26 14.51 85.49
2026-01-26 322.27 -0.99% 3.13% 38.00 433.92 8,493 328.00 330.00 320.00 22.70 77.30
2026-01-23 325.50 0.99% 2.33% 49.84 210.62 3,479 327.00 327.00 319.54 79.88 20.12
2026-01-22 322.32 -1.02% 2.78% 37.07 440.38 385 329.00 329.00 320.10 24.94 75.06
2026-01-21 325.65 -2.39% 2.78% 51.32 204.26 10,346 334.03 334.03 325.00 7.20 92.80
2026-01-20 333.61 1.74% 4.16% 85.99 447.04 12,452 329.00 338.00 324.50 67.48 32.52
2026-01-19 327.89 0.71% 1.97% 74.36 220.18 9,275 325.57 330.00 323.63 66.88 33.12
2026-01-16 325.57 -0.72% 2.47% 31.55 435.60 1,444 327.93 330.00 322.03 44.39 55.61
2026-01-15 327.93 0.87% 5.98% 24.22 215.54 9,700 327.00 335.00 316.10 62.59 37.41
2026-01-14 325.09 1.12% 4.76% 33.70 440.32 6,628 321.54 330.00 315.02 67.23 32.77
2026-01-13 321.49 -0.20% 2.48% 37.92 209.86 1,023 322.54 327.95 320.00 18.77 81.23
2026-01-12 322.15 -3.29% 3.75% 55.01 433.12 7,827 332.00 332.00 320.00 17.91 82.09
2026-01-09 333.10 -2.50% 9.17% 75.47 211.18 20,021 339.04 344.98 316.00 59.01 40.99
2026-01-08 341.64 1.98% 5.09% 100.00 455.02 32,239 336.03 348.00 331.16 62.23 37.77
2026-01-07 335.00 1.72% 5.71% 98.45 228.26 17,460 334.00 349.99 331.10 20.65 79.35
2026-01-06 329.33 3.62% 6.69% 98.53 441.74 13,910 315.01 335.00 314.00 73.00 27.00
2026-01-05 317.81 0.77% 1.75% 86.20 216.92 4,361 317.85 319.50 314.01 69.23 30.77
2026-01-02 315.37 0.22% 2.87% 83.24 418.70 2,233 318.50 318.90 310.00 60.32 39.68
2026-01-01 314.68 -0.10% 0.96% 76.09 212.04 7,361 312.00 315.00 312.00 89.34 10.66
2025-12-31 315.00 2.19% 2.86% 80.39 417.32 2,665 310.00 318.00 309.15 66.12 33.88
2025-12-30 308.26 -0.41% 2.26% 37.14 212.68 762 309.53 311.99 305.10 45.80 54.20
2025-12-29 309.52 0.14% 2.28% 18.03 403.84 634 309.23 313.00 306.01 50.16 49.84
2025-12-26 309.10 -0.22% 3.85% 12.50 215.20 898 311.99 321.00 309.10 0.00 100.00
2025-12-24 309.77 0.24% 1.25% 11.19 403.00 258 309.13 312.99 309.13 16.67 83.33
2025-12-23 309.02 -0.02% 1.62% 25.19 216.54 1,084 311.00 312.98 308.00 20.48 79.52
2025-12-22 309.07 -1.47% 1.94% 15.29 401.50 423 315.00 315.00 309.00 1.18 98.82
2025-12-19 313.67 0.00% 1.60% 18.06 216.64 2,233 318.00 318.00 313.00 13.39 86.61
2025-12-18 313.66 -0.44% 1.60% 17.83 410.70 2,794 318.00 318.00 313.00 13.21 86.79
2025-12-17 315.04 0.65% 2.23% 26.44 216.62 5,295 313.13 320.00 313.03 28.84 71.16
2025-12-16 313.02 -1.66% 2.08% 5.64 413.46 5,872 318.33 318.50 312.00 15.68 84.32
2025-12-15 318.29 -0.80% 3.04% 16.55 212.58 9,481 320.03 322.00 312.50 60.94 39.06
2025-12-12 320.85 -0.03% 3.52% 61.93 424.00 3,246 321.03 321.03 310.12 98.34 1.66
2025-12-11 320.95 0.26% 2.86% 71.26 217.70 6,641 324.00 324.00 315.00 66.10 33.90
2025-12-10 320.12 -1.83% 2.18% 58.66 424.20 2,562 323.53 324.95 318.01 30.41 69.59
2025-12-09 326.08 0.27% 4.76% 78.28 216.04 35,811 330.00 330.00 315.01 73.85 26.15
2025-12-08 325.20 2.57% 6.47% 80.04 436.12 17,403 317.01 329.00 309.00 81.00 19.00
2025-12-05 317.05 1.58% 2.56% 79.55 214.28 2,504 313.00 320.00 312.00 63.14 36.86
2025-12-04 312.13 -1.22% 2.87% 72.99 419.82 1,023 319.00 319.00 310.10 22.78 77.22
2025-12-03 316.00 0.00% 3.28% 82.36 204.44 3,715 323.99 323.99 313.70 22.34 77.66
2025-12-02 316.00 0.78% 5.94% 43.99 427.56 15,807 315.00 325.00 306.77 50.63 49.37
2025-12-01 313.55 2.51% 3.58% 38.19 204.44 19,056 306.98 315.00 304.10 86.70 13.30
2025-11-28 305.87 0.11% 2.30% 25.13 422.66 7,750 305.00 312.00 305.00 12.43 87.57
2025-11-27 305.54 -0.73% 2.94% 18.62 189.08 3,938 310.00 311.90 303.00 28.54 71.46
2025-11-26 307.78 -3.47% 4.26% 34.76 422.00 9,667 319.03 319.03 306.00 13.67 86.33
2025-11-25 318.86 0.07% 1.25% 71.53 193.56 3,335 319.95 319.95 316.00 72.41 27.59
2025-11-24 318.64 1.25% 1.68% 51.33 444.16 7,118 315.00 320.00 314.72 74.25 25.75
2025-11-21 314.72 -1.50% 4.18% 24.84 193.12 3,370 319.03 324.00 311.00 28.61 71.39
2025-11-20 319.50 1.37% 3.49% 27.06 436.32 10,517 318.00 324.95 314.00 50.23 49.77
2025-11-19 315.19 1.14% 9.97% 30.05 202.68 125,754 312.03 329.90 300.00 50.80 49.20
2025-11-18 311.63 -2.01% 3.87% 14.03 427.70 9,402 318.03 322.00 310.00 13.58 86.42
2025-11-17 318.03 -3.82% 8.96% 36.67 195.56 24,161 332.00 338.87 311.00 25.22 74.78
2025-11-14 330.66 -0.65% 2.75% 71.61 440.50 3,471 335.00 339.06 330.00 7.29 92.71
2025-11-13 332.84 1.70% 5.86% 81.94 220.82 20,102 339.95 339.95 321.13 62.22 37.78
2025-11-12 327.29 -3.76% 9.74% 83.43 444.86 31,965 341.01 348.00 317.10 32.98 67.02
2025-11-11 340.09 3.17% 6.77% 93.70 209.72 104,856 334.34 347.00 325.00 68.59 31.41
2025-11-10 329.65 7.08% 7.85% 80.38 470.46 110,521 315.00 338.65 314.00 63.49 36.51
2025-11-07 307.86 7.05% 8.71% 72.78 188.84 180,252 294.55 316.34 291.00 66.54 33.46
2025-11-06 287.58 4.33% 5.09% 62.16 426.88 75,335 275.02 289.00 275.00 89.86 10.14
2025-11-05 275.65 -1.55% 2.55% 55.58 148.28 7,170 280.00 282.00 275.00 9.29 90.71
2025-11-04 279.98 -3.06% 4.43% 59.13 403.02 14,448 290.00 292.35 279.94 0.33 99.67
2025-11-03 288.83 1.06% 2.78% 87.73 156.94 8,226 289.97 294.97 287.00 22.96 77.04
2025-10-31 285.80 2.40% 3.57% 92.41 420.72 32,766 285.00 290.00 280.00 58.00 42.00
2025-10-30 279.11 2.49% 6.04% 94.22 150.88 66,886 274.99 285.33 269.07 61.75 38.25
2025-10-29 272.34 -0.93% 7.17% 87.18 407.34 48,345 276.31 283.99 265.00 38.65 61.35
2025-10-28 274.89 0.64% 5.82% 93.56 137.34 86,192 283.98 288.90 273.00 11.89 88.11
2025-10-27 273.14 6.15% 6.04% 93.29 412.44 192,819 273.90 281.00 265.00 50.88 49.12
2025-10-24 257.31 7.18% 8.26% 88.55 133.84 94,131 244.80 262.00 242.00 76.55 23.45
2025-10-23 240.07 -1.06% 0.99% 63.65 380.78 10,322 240.01 241.40 239.03 43.89 56.11
2025-10-22 242.64 1.05% 1.87% 60.32 99.36 5,310 240.23 244.48 240.00 58.93 41.07
2025-10-21 240.11 0.05% 1.46% 50.91 385.92 10,075 243.50 243.50 240.00 3.15 96.85
2025-10-17 240.00 0.00% 0.83% 44.85 94.30 3,905 240.03 242.00 240.00 0.00 100.00
2025-10-16 240.00 0.78% 1.43% 36.59 385.70 11,018 240.00 241.70 238.30 50.00 50.00
2025-10-15 238.14 -1.23% 2.10% 7.82 94.30 16,574 241.10 243.00 238.00 2.80 97.20
2025-10-14 241.10 0.46% 5.11% 9.83 381.98 41,770 240.48 247.00 235.00 50.83 49.17
2025-10-13 240.00 -0.28% 3.35% 39.94 100.22 40,038 240.00 243.44 235.55 56.40 43.60
2025-10-10 240.68 -0.62% 3.22% 39.01 379.78 38,051 240.10 246.69 239.00 21.85 78.15
2025-10-09 242.17 -3.14% 4.17% 55.38 101.58 40,568 250.00 250.00 240.00 21.70 78.30
2025-10-08 250.01 -0.03% 10.00% 91.50 382.76 52,040 250.10 275.00 250.00 0.04 99.96
2025-10-07 250.09 2.76% 7.08% 86.38 117.26 83,195 240.53 257.00 240.00 59.35 40.65
2025-10-06 243.38 -0.44% 2.67% 74.74 382.92 19,248 244.46 246.40 240.00 52.81 47.19
2025-10-03 244.46 1.86% 3.35% 82.23 103.84 41,822 241.00 247.00 239.00 68.25 31.75
2025-10-02 240.00 0.55% 1.90% 52.63 385.08 8,322 236.36 240.85 236.36 81.07 18.93
2025-10-01 238.68 -0.37% 2.43% 60.13 94.92 28,675 239.98 240.70 235.00 64.56 35.44
2025-09-30 239.57 0.02% 2.14% 31.51 382.44 7,698 238.00 241.10 236.06 69.64 30.36
2025-09-29 239.52 -0.15% 2.05% 43.27 96.70 12,785 236.07 240.90 236.07 71.43 28.57
2025-09-26 239.89 0.01% 2.07% 49.26 382.34 19,424 242.00 242.00 237.10 56.94 43.06
2025-09-25 239.86 0.76% 0.84% 49.05 97.44 4,709 238.10 240.00 238.01 92.97 7.03
2025-09-24 238.04 -1.56% 1.45% 38.26 382.28 20,573 238.55 241.00 237.55 14.20 85.80
2025-09-23 241.80 0.54% 2.15% 100.00 93.80 18,928 241.00 243.11 238.00 74.37 25.63
2025-09-22 240.50 0.21% 3.59% 65.61 389.80 2,695 240.00 244.50 236.02 52.84 47.16
2025-09-19 240.00 0.00% 3.36% 21.72 91.20 8,249 239.16 243.00 235.10 62.02 37.98
2025-09-18 240.00 0.22% 2.50% 17.32 388.80 1,299 244.99 244.99 239.02 16.40 83.60
2025-09-17 239.47 0.00% 1.88% 44.15 91.20 11,949 243.50 243.50 239.00 10.44 89.56
2025-09-16 239.47 -0.22% 2.86% 54.00 387.74 12,892 244.90 244.90 238.10 20.14 79.86
2025-09-15 240.01 -0.57% 2.08% 34.22 91.20 8,883 245.00 245.00 240.00 0.20 99.80
2025-09-12 241.38 -0.26% 2.50% 40.03 388.82 1,444 246.00 246.00 240.00 22.99 77.01
2025-09-11 242.00 0.83% 4.66% 48.03 93.94 44,917 241.00 247.00 236.00 54.55 45.45
2025-09-10 240.00 0.41% 2.92% 25.12 390.06 18,415 239.03 243.98 237.05 42.57 57.43
2025-09-09 239.03 -1.53% 3.25% 9.55 89.94 28,843 242.75 242.75 235.11 51.31 48.69
2025-09-08 242.75 -0.05% 1.87% 16.06 388.12 27,719 243.03 245.50 241.00 38.89 61.11
2025-09-05 242.86 0.24% 2.92% 12.72 97.38 31,624 243.03 247.00 240.00 40.86 59.14
2025-09-04 242.29 -0.31% 2.05% 0.00 388.34 13,466 245.90 245.95 241.00 26.06 73.94
2025-09-03 243.05 -0.33% 2.85% 0.00 96.24 36,158 245.99 249.00 242.10 13.77 86.23
2025-09-02 243.86 -0.53% 1.97% 72.91 389.86 18,866 247.00 247.00 242.23 34.17 65.83
2025-09-01 245.16 -0.42% 1.83% 87.16 97.86 22,597 246.53 249.49 245.00 3.56 96.44
2025-08-29 246.20 -0.36% 2.49% 91.26 392.46 43,608 247.09 251.10 245.00 19.67 80.33
2025-08-28 247.09 -0.62% 4.33% 91.30 99.94 78,952 249.50 254.56 244.00 29.26 70.74
2025-08-27 248.62 5.43% 8.03% 96.95 394.24 124,819 236.05 255.00 236.05 66.33 33.67
2025-08-26 235.81 4.74% 7.60% 60.26 103.00 176,323 230.00 247.49 230.00 33.22 66.78
2025-08-25 225.13 0.80% 2.94% 20.48 368.62 9,302 225.00 227.50 221.01 63.48 36.52
2025-08-22 223.34 -0.39% 3.19% 25.47 81.64 4,637 224.53 227.00 219.99 47.79 52.21
2025-08-21 224.22 1.22% 3.21% 22.88 365.04 11,193 222.03 225.00 218.01 88.84 11.16
2025-08-20 221.51 -3.96% 4.62% 12.94 83.40 14,715 230.50 231.20 221.00 5.00 95.00
2025-08-19 230.64 -3.13% 7.21% 27.42 359.62 19,506 238.00 238.00 222.00 54.00 46.00
2025-08-18 238.10 1.39% 4.25% 36.15 101.66 2,657 243.99 243.99 234.05 40.76 59.24
2025-08-15 234.84 -1.48% 6.63% 15.30 374.54 642 225.07 240.00 225.07 65.42 34.58
2025-08-13 238.37 -0.76% 3.78% 42.45 95.14 4,601 243.90 243.90 235.01 37.80 62.20
2025-08-12 240.19 0.66% 2.68% 86.77 381.60 15,468 238.62 245.00 238.61 24.73 75.27
2025-08-11 238.61 -1.32% 6.26% 87.60 98.78 6,230 238.00 246.00 231.50 49.04 50.96
2025-08-08 241.81 -0.08% 3.57% 88.24 378.44 4,663 242.01 246.49 238.00 44.89 55.11
2025-08-07 242.01 0.95% 9.50% 85.63 105.18 20,967 239.74 252.47 230.56 52.26 47.74
2025-08-06 239.74 8.33% 9.45% 86.13 378.84 86,161 222.00 242.99 222.00 84.52 15.48
2025-08-05 221.30 1.51% 2.74% 47.41 100.64 16,163 219.00 225.00 218.99 38.43 61.57
2025-08-04 218.00 -1.36% 1.81% 19.18 341.96 2,191 221.03 221.03 217.10 22.91 77.09
2025-08-01 221.00 -0.46% 1.36% 22.71 94.04 12,897 223.03 223.03 220.03 32.33 67.67
2025-07-31 222.03 1.50% 3.68% 67.06 347.96 16,328 219.90 228.00 219.90 26.30 73.70
2025-07-30 218.75 -1.47% 2.25% 43.33 96.10 6,617 222.90 222.90 218.00 15.31 84.69
2025-07-29 222.02 -2.85% 3.62% 46.81 341.40 12,713 227.97 227.97 220.00 25.34 74.66
2025-07-28 228.54 -0.15% 3.62% 50.33 102.64 25,806 228.90 229.00 221.00 94.25 5.75
2025-07-25 228.88 8.20% 12.96% 52.76 354.44 157,617 212.03 232.69 206.00 85.72 14.28
2025-07-24 211.54 -5.60% 7.10% 6.00 103.32 25,606 224.90 224.90 210.00 10.34 89.66
2025-07-23 224.09 -0.13% 2.93% 45.68 319.76 6,701 225.00 227.00 220.53 55.02 44.98
2025-07-22 224.38 -1.72% 4.45% 42.83 128.42 26,045 225.00 229.99 220.20 42.70 57.30
2025-07-21 228.31 0.61% 12.05% 33.51 320.34 18,111 227.00 231.00 206.15 89.17 10.83
2025-07-18 226.92 -2.16% 3.97% 20.77 136.28 1,915 230.01 235.00 226.03 9.92 90.08
2025-07-17 231.94 2.83% 8.08% 16.15 317.56 14,687 225.56 242.10 224.00 43.87 56.13
2025-07-16 225.56 -0.63% 11.62% 0.00 146.32 43,496 226.94 239.99 215.00 42.26 57.74
2025-07-15 226.98 -3.81% 6.54% 18.58 304.80 28,064 236.03 236.03 221.55 37.50 62.50
2025-07-14 235.96 -3.64% 13.43% 48.13 149.16 11,870 245.03 249.99 220.39 52.60 47.40
2025-07-11 244.88 -5.34% 6.71% 74.01 322.76 32,466 256.11 256.11 240.00 30.29 69.71
2025-07-10 258.69 -0.68% 5.88% 96.53 167.00 21,476 261.20 269.99 255.00 24.62 75.38
2025-07-09 260.45 3.02% 7.03% 92.42 350.38 77,131 256.00 274.00 256.00 24.72 75.28
2025-07-08 252.81 6.34% 7.51% 81.85 170.52 116,833 247.00 254.80 237.00 88.82 11.18
2025-07-07 237.73 10.00% 13.12% 83.41 335.10 141,535 216.90 237.73 210.15 100.00 0.00
2025-07-04 216.12 2.16% 5.70% 82.34 140.36 17,304 212.53 221.98 210.00 51.09 48.91
2025-07-03 211.55 -1.86% 5.44% 85.67 291.88 37,269 210.11 217.95 206.70 43.11 56.89
2025-07-02 215.56 -2.33% 8.47% 93.14 131.22 113,591 222.05 228.99 211.10 24.93 75.07
2025-07-01 220.70 9.88% 8.31% 100.00 299.90 201,745 204.00 220.95 204.00 98.52 1.48
2025-06-30 200.86 10.00% 11.59% 100.00 141.50 387,187 185.00 200.86 180.00 100.00 0.00
2025-06-27 182.60 10.00% 4.94% 87.57 260.22 127,408 182.60 182.60 174.00 100.00 0.00
2025-06-26 166.00 10.00% 9.21% 80.94 104.98 97,421 152.00 166.00 152.00 100.00 0.00
2025-06-25 150.91 1.62% 2.44% 60.58 227.02 16,961 151.03 151.10 147.50 94.72 5.28
2025-06-24 148.50 2.82% 2.71% 45.68 74.80 15,606 146.00 149.00 145.07 87.27 12.73
2025-06-23 144.43 -3.62% 1.74% 20.51 222.20 6,461 146.50 146.50 144.00 17.20 82.80
2025-06-20 149.85 0.97% 1.94% 51.52 66.66 7,495 148.42 149.85 147.00 100.00 0.00
2025-06-19 148.41 0.28% 1.56% 9.19 233.04 3,696 150.00 150.00 147.70 30.87 69.13
2025-06-18 148.00 -1.08% 2.80% 0.18 63.78 59,083 148.03 148.03 144.00 99.26 0.74
2025-06-17 149.62 -0.09% 0.35% 0.18 232.22 5,898 150.03 150.03 149.50 22.63 77.37
2025-06-16 149.75 0.01% 0.20% 43.57 67.02 10,433 150.05 150.05 149.75 0.00 100.00
2025-06-13 149.74 -1.58% 3.33% 38.00 232.48 21,171 150.20 151.90 147.00 55.92 44.08
2025-06-12 152.14 -0.89% 3.26% 50.70 67.00 80,314 154.00 155.00 150.10 41.63 58.37
2025-06-11 153.50 -1.17% 11.22% 52.79 237.28 31,610 156.00 156.00 140.26 84.12 15.88
2025-06-10 155.31 2.84% 4.93% 70.31 69.72 22,695 153.00 158.44 151.00 57.93 42.07
2025-06-05 151.02 -0.94% 1.98% 37.21 240.90 1,704 151.10 153.99 151.00 0.65 99.35
2025-06-04 152.45 0.29% 2.60% 68.94 61.14 10,878 154.00 154.95 151.03 36.22 63.78
2025-06-03 152.01 -0.65% 3.37% 66.56 243.76 2,180 153.00 153.00 148.01 80.14 19.86
2025-06-02 153.00 0.66% 1.97% 34.25 60.26 4,059 154.00 154.00 151.02 66.44 33.56
2025-05-30 152.00 -0.01% 1.93% 54.63 245.74 9,094 154.49 154.49 151.56 15.02 84.98
2025-05-29 152.01 0.52% 1.32% 67.24 58.26 5,578 153.00 154.00 152.00 0.50 99.50
2025-05-27 151.23 0.14% 3.11% 67.77 245.76 11,438 155.00 155.00 150.32 19.44 80.56
2025-05-26 151.02 -2.46% 4.50% 52.95 56.70 8,966 155.00 156.75 150.00 15.11 84.89
2025-05-23 154.83 2.39% 3.95% 61.61 245.34 6,813 154.98 158.00 152.00 47.16 52.84
2025-05-22 151.22 2.18% 4.97% 41.24 64.32 37,912 153.00 156.00 148.62 35.23 64.77
2025-05-21 148.00 0.66% 2.97% 9.90 238.12 2,400 148.00 152.40 148.00 0.00 100.00
2025-05-20 147.03 -2.08% 4.06% 0.00 57.88 6,959 149.35 153.00 147.03 0.00 100.00
2025-05-19 150.15 -1.15% 4.60% 27.46 236.18 6,930 155.49 155.85 149.00 16.78 83.22
2025-05-16 151.89 -0.73% 5.26% 72.11 64.12 3,793 155.10 158.00 150.10 22.65 77.35
2025-05-15 153.00 -1.83% 5.32% 84.09 239.66 8,093 158.00 158.00 150.02 37.34 62.66
2025-05-14 155.86 -0.30% 4.57% 75.31 66.34 7,958 154.00 159.99 153.00 40.91 59.09
2025-05-13 156.33 1.52% 7.44% 68.03 245.38 40,620 150.08 156.89 146.03 94.84 5.16
2025-05-12 153.99 6.31% 6.85% 56.75 67.28 40,063 154.95 156.00 146.00 79.90 20.10
2025-05-09 144.85 4.41% 12.03% 35.28 240.70 10,459 132.50 148.44 132.50 77.47 22.53
2025-05-08 138.73 -3.68% 6.59% 21.37 49.00 9,108 143.02 144.99 136.02 30.22 69.78
2025-05-07 144.03 -2.02% 3.53% 20.93 228.46 26,329 145.00 145.00 140.06 80.36 19.64
2025-05-06 147.00 -2.23% 6.21% 25.14 59.60 13,424 154.00 154.00 145.00 22.22 77.78
2025-05-05 150.36 0.15% 7.67% 19.54 234.40 25,483 141.15 151.98 141.15 85.04 14.96
2025-05-02 150.14 2.00% 1.67% 43.87 66.32 16,984 150.00 152.50 150.00 5.60 94.40
2025-04-30 147.20 -3.67% 3.96% 28.72 233.96 32,472 150.02 151.00 145.25 33.91 66.09
2025-04-29 152.81 -0.29% 2.30% 31.50 60.44 44,180 154.00 156.00 152.50 8.86 91.14
2025-04-28 153.25 -4.34% 7.06% 58.89 245.18 24,380 161.01 163.00 152.25 9.30 90.70
2025-04-25 160.21 4.73% 5.81% 80.89 61.32 109,058 162.00 164.00 155.00 57.89 42.11
2025-04-24 152.98 -3.12% 6.12% 76.68 259.10 42,729 155.00 155.99 147.00 66.52 33.48
2025-04-23 157.91 -2.10% 9.68% 87.85 46.86 196,289 162.99 170.00 155.00 19.40 80.60
2025-04-22 161.30 10.00% 0.00% 92.68 268.96 30,116 161.30 161.30 161.30 0.00 100.00
2025-04-21 146.64 10.00% 0.00% 86.77 53.64 73,618 146.64 146.64 146.64 0.00 100.00
2025-04-18 133.31 -0.14% 2.27% 54.81 239.64 4,379 134.01 135.00 132.00 43.66 56.34
2025-04-17 133.50 -0.22% 1.11% 56.90 26.98 1,272 133.50 133.50 132.04 100.00 0.00
2025-04-16 133.79 -1.28% 2.26% 77.61 240.02 4,331 136.00 136.00 133.00 26.32 73.68
2025-04-15 135.52 0.86% 2.18% 99.85 27.56 7,673 135.00 136.90 133.98 52.74 47.26
2025-04-14 134.36 1.14% 3.01% 99.88 243.48 7,075 133.00 137.00 133.00 34.01 65.99
2025-04-11 132.84 -0.01% 2.95% 48.55 25.24 12,026 132.10 136.00 132.10 18.98 81.02
2025-04-10 132.85 2.59% 1.89% 44.44 240.44 21,242 132.00 134.50 132.00 34.00 66.00