CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 851.75 -0.88% 2.87% 71.62 1,105.44 203 836.02 860.00 836.00 65.52 34.48
2026-04-09 859.31 -1.07% 4.56% 59.83 598.06 102 855.14 867.84 830.00 77.45 22.55
2026-04-08 868.64 2.73% 11.98% 66.03 1,120.56 264 868.95 925.00 826.01 43.18 56.82
2026-04-07 845.53 1.99% 5.75% 61.46 616.72 138 800.01 846.00 800.01 99.28 0.72
2026-04-06 829.00 0.36% 1.69% 61.83 1,074.34 524 828.00 842.00 828.00 7.06 92.94
2026-04-03 826.01 -2.28% 5.25% 59.73 583.66 77 802.01 844.11 802.01 57.14 42.86
2026-04-02 845.30 -0.31% 2.90% 54.96 1,068.36 544 841.99 850.00 826.03 80.33 19.67
2026-04-01 847.94 1.86% 3.42% 50.71 622.24 375 853.92 860.00 831.56 57.60 42.40
2026-03-31 832.49 2.09% 4.74% 40.19 1,073.64 127 839.00 840.00 802.02 80.31 19.69
2026-03-30 815.41 0.00% 4.67% 9.46 591.34 29 829.69 839.00 801.60 37.93 62.07
2026-03-27 815.41 -2.86% 6.37% 8.10 1,039.48 122 852.00 852.00 801.00 27.87 72.13
2026-03-26 839.43 -0.90% 3.88% 25.31 591.34 148 847.06 864.90 832.59 20.95 79.05
2026-03-25 847.03 0.49% 3.48% 39.14 1,087.52 216 831.02 859.95 831.00 55.56 44.44
2026-03-24 842.86 -0.98% 2.21% 9.71 606.54 95 851.00 851.00 832.56 55.79 44.21
2026-03-19 851.17 -0.86% 8.63% 52.03 1,079.18 349 850.00 879.90 810.00 59.03 40.97
2026-03-18 858.52 0.43% 3.53% 56.15 623.16 283 879.98 885.00 854.85 12.01 87.99
2026-03-17 854.81 0.26% 6.88% 40.27 1,093.88 447 828.01 885.00 828.01 46.98 53.02
2026-03-16 852.62 -4.40% 6.80% 49.21 615.74 1,352 835.01 891.83 835.01 30.99 69.01
2026-03-13 891.83 5.27% 12.72% 57.73 1,089.50 1,690 877.00 930.00 825.02 63.67 36.33
2026-03-12 847.22 -0.03% 10.20% 46.64 694.16 719 909.11 909.11 825.00 26.43 73.57
2026-03-11 847.45 -3.42% 5.32% 65.81 1,000.28 489 826.00 869.97 826.00 48.88 51.12
2026-03-10 877.43 2.65% 6.54% 71.85 694.62 166 825.01 878.95 825.01 96.99 3.01
2026-03-09 854.77 -2.18% 7.22% 55.63 1,060.24 49 873.82 873.82 815.00 67.35 32.65
2026-03-06 873.82 2.39% 13.75% 44.28 649.30 671 889.87 910.00 800.00 67.06 32.94
2026-03-05 853.42 6.40% 10.43% 36.25 1,098.34 1,025 830.00 882.32 799.00 65.27 34.73
2026-03-04 802.11 -2.19% 4.37% 1.49 608.50 231 834.95 835.00 800.00 6.06 93.94
2026-03-03 820.04 -2.41% 5.62% 1.85 995.72 323 800.05 844.99 800.00 44.58 55.42
2026-03-02 840.25 -5.84% 20.78% 2.54 644.36 561 891.99 969.99 803.10 22.28 77.72
2026-02-27 892.33 0.00% 3.37% 14.24 1,036.14 18 914.85 914.85 885.01 22.22 77.78
2026-02-26 892.33 0.15% 10.69% 2.58 748.52 51 929.80 929.80 840.01 58.82 41.18
2026-02-25 890.97 0.00% 4.46% 0.00 1,036.14 27 924.45 924.45 885.00 14.81 85.19
2026-02-24 890.97 0.00% 5.08% 12.59 745.80 26 929.95 929.95 885.00 11.54 88.46
2026-02-23 890.97 -0.91% 5.08% 12.22 1,036.14 135 885.01 929.95 885.01 13.33 86.67
2026-02-20 899.16 -4.58% 6.03% 14.91 745.80 352 938.50 938.50 885.10 26.42 73.58
2026-02-19 942.35 -0.81% 1.81% 23.72 1,052.52 132 955.00 955.00 938.00 25.76 74.24
2026-02-18 950.00 0.90% 2.67% 53.25 832.18 99 959.95 959.95 935.01 60.61 39.39
2026-02-17 941.50 -0.21% 2.67% 32.23 1,067.82 57 960.00 960.00 935.02 26.32 73.68
2026-02-16 943.52 0.08% 4.48% 55.09 815.18 236 977.95 977.95 936.01 17.80 82.20
2026-02-13 942.76 -2.09% 6.30% 42.20 1,071.86 92 993.95 993.95 935.00 13.04 86.96
2026-02-12 962.87 1.68% 5.34% 48.01 813.66 149 935.02 984.98 935.02 55.70 44.30
2026-02-11 946.92 -1.35% 3.55% 34.87 1,112.08 307 964.88 968.99 935.75 33.55 66.45
2026-02-10 959.92 2.55% 5.82% 36.37 781.76 81 925.02 978.85 925.02 65.43 34.57
2026-02-09 936.01 -2.24% 5.14% 4.10 1,138.08 366 979.95 979.95 932.00 8.47 91.53
2026-02-06 957.49 -0.90% 4.81% 22.45 733.94 338 950.00 979.95 935.02 50.00 50.00
2026-02-04 966.18 -0.15% 4.51% 17.98 1,181.04 193 960.00 994.95 952.01 33.16 66.84
2026-02-03 967.67 -1.04% 6.84% 18.66 751.32 1,448 950.00 998.98 935.00 51.04 48.96
2026-02-02 977.84 0.18% 13.02% 62.82 1,184.02 12,717 989.95 1,073.66 950.00 22.51 77.49
2026-01-30 976.05 0.42% 2.56% 39.38 771.66 115 994.85 994.85 970.01 24.35 75.65
2026-01-29 971.95 -1.54% 4.49% 39.59 1,180.44 387 1,009.95 1,009.95 966.55 12.40 87.60
2026-01-28 987.15 -0.03% 4.74% 39.65 763.46 349 995.00 995.00 950.00 82.52 17.48
2026-01-27 987.45 2.10% 4.66% 37.98 1,210.84 552 1,009.95 1,009.95 965.00 50.00 50.00
2026-01-26 967.15 -2.23% 6.04% 12.29 764.06 307 1,008.95 1,009.00 951.53 27.04 72.96
2026-01-23 989.21 0.44% 6.12% 45.47 1,170.24 2,137 1,010.00 1,040.00 980.00 15.35 84.65
2026-01-22 984.90 -1.51% 2.04% 30.78 808.18 936 1,000.02 1,000.02 980.00 24.47 75.53
2026-01-21 1,000.00 -0.30% 2.91% 20.68 1,161.62 825 1,018.85 1,018.85 990.03 34.55 65.45
2026-01-20 1,003.02 0.13% 1.50% 14.15 838.38 516 1,000.55 1,015.00 1,000.00 20.16 79.84
2026-01-19 1,001.70 0.96% 3.03% 41.04 1,167.66 2,676 1,001.00 1,020.00 990.00 39.01 60.99
2026-01-16 992.22 -0.62% 3.54% 28.76 835.74 3,229 1,010.00 1,025.00 990.00 6.35 93.65
2026-01-15 998.39 -3.13% 8.51% 27.59 1,148.70 2,680 1,057.95 1,057.95 975.00 28.21 71.79
2026-01-14 1,030.62 -2.56% 5.49% 31.23 848.08 1,184 1,060.01 1,083.95 1,027.53 5.49 94.51
2026-01-13 1,057.74 3.54% 8.28% 23.90 1,213.16 1,024 1,039.95 1,099.00 1,015.00 50.88 49.12
2026-01-12 1,021.61 -2.29% 5.43% 0.00 902.32 546 1,045.58 1,064.88 1,010.01 21.06 78.94
2026-01-09 1,045.58 -1.09% 7.18% 0.00 1,140.90 1,979 1,088.95 1,089.00 1,016.01 40.53 59.47
2026-01-08 1,057.09 -1.58% 7.41% 1.59 950.26 4,017 1,129.95 1,129.95 1,052.00 6.52 93.48
2026-01-07 1,074.05 -5.51% 12.25% 1.69 1,163.92 5,210 1,137.00 1,173.00 1,045.00 22.69 77.31
2026-01-06 1,136.63 -5.52% 11.23% 2.00 984.18 3,564 1,203.16 1,224.95 1,101.23 28.62 71.38
2026-01-05 1,203.08 -2.74% 4.95% 19.85 1,289.08 1,425 1,249.95 1,249.95 1,191.00 20.49 79.51
2026-01-02 1,237.00 0.23% 2.20% 24.64 1,117.08 213 1,227.02 1,254.00 1,227.02 37.09 62.91
2026-01-01 1,234.10 -0.49% 1.87% 18.64 1,356.92 229 1,251.00 1,255.00 1,232.00 9.17 90.83
2025-12-31 1,240.14 -2.81% 8.08% 25.03 1,111.28 1,385 1,276.01 1,296.95 1,200.00 41.37 58.63
2025-12-30 1,276.01 1.26% 3.69% 31.86 1,369.00 308 1,292.90 1,299.00 1,252.81 50.32 49.68
2025-12-29 1,260.13 -1.22% 15.97% 10.55 1,183.02 3,729 1,261.45 1,403.22 1,210.00 25.93 74.07
2025-12-26 1,275.65 -0.92% 3.50% 10.24 1,337.24 544 1,270.01 1,307.15 1,262.96 28.68 71.32
2025-12-24 1,287.55 0.41% 4.20% 9.32 1,214.06 213 1,315.95 1,315.95 1,262.89 46.48 53.52
2025-12-23 1,282.30 -1.37% 3.69% 0.13 1,361.04 150 1,286.01 1,317.95 1,271.01 24.00 76.00
2025-12-22 1,300.08 0.01% 3.45% 0.17 1,203.56 188 1,300.00 1,319.00 1,275.00 56.91 43.09
2025-12-19 1,300.00 -1.29% 4.68% 0.00 1,396.60 312 1,339.95 1,339.95 1,280.00 33.33 66.67
2025-12-18 1,317.02 -1.28% 3.06% 49.20 1,203.40 218 1,305.01 1,345.00 1,305.01 29.82 70.18
2025-12-17 1,334.08 -0.65% 5.43% 24.68 1,430.64 1,847 1,318.02 1,360.00 1,290.01 62.97 37.03
2025-12-16 1,342.83 -0.40% 2.41% 27.68 1,237.52 579 1,331.58 1,362.00 1,330.00 40.07 59.93
2025-12-15 1,348.18 -0.12% 3.18% 28.40 1,448.14 104 1,346.99 1,362.00 1,320.01 67.31 32.69
2025-12-12 1,349.82 2.41% 2.80% 35.14 1,248.22 321 1,320.00 1,354.90 1,318.05 86.29 13.71
2025-12-11 1,318.05 -5.80% 9.30% 45.62 1,451.42 1,182 1,375.01 1,399.00 1,280.00 31.98 68.02
2025-12-10 1,399.27 0.14% 2.11% 41.72 1,184.68 239 1,400.00 1,400.00 1,371.01 97.49 2.51
2025-12-09 1,397.28 -0.16% 2.11% 40.84 1,613.86 204 1,371.01 1,400.00 1,371.01 90.69 9.31
2025-12-08 1,399.52 0.83% 2.47% 50.12 1,180.70 1,645 1,404.00 1,405.00 1,371.11 83.83 16.17
2025-12-05 1,388.06 4.25% 6.06% 58.25 1,618.34 450 1,340.00 1,400.00 1,320.00 85.11 14.89
2025-12-04 1,331.50 -6.70% 9.77% 49.36 1,157.78 2,164 1,427.05 1,427.05 1,300.00 24.82 75.18
2025-12-03 1,427.05 -0.05% 5.72% 99.50 1,505.22 991 1,421.01 1,459.00 1,380.00 59.54 40.46
2025-12-02 1,427.78 2.05% 7.39% 64.59 1,348.88 1,281 1,399.13 1,450.00 1,350.20 77.75 22.25
2025-12-01 1,399.06 3.63% 5.66% 53.33 1,506.68 986 1,325.01 1,400.00 1,325.01 98.78 1.22
2025-11-28 1,350.00 1.20% 8.21% 36.58 1,291.44 1,651 1,301.01 1,375.50 1,271.11 75.59 24.41
2025-11-27 1,333.93 4.09% 4.83% 25.09 1,408.56 804 1,325.00 1,345.00 1,283.01 82.09 17.91
2025-11-26 1,281.52 -5.89% 13.37% 10.53 1,259.30 920 1,341.01 1,389.95 1,226.00 33.91 66.09
2025-11-25 1,361.72 -1.64% 4.43% 11.32 1,303.74 1,519 1,370.01 1,409.84 1,350.00 19.62 80.38
2025-11-24 1,384.39 -1.13% 5.05% 23.32 1,419.70 352 1,434.99 1,434.99 1,366.00 26.70 73.30
2025-11-21 1,400.27 -2.62% 4.74% 22.58 1,349.08 546 1,458.00 1,458.00 1,392.01 12.45 87.55
2025-11-20 1,438.00 1.30% 3.13% 53.91 1,451.46 128 1,450.00 1,454.10 1,410.01 63.28 36.72
2025-11-19 1,419.58 -4.58% 7.84% 58.53 1,424.54 962 1,487.66 1,498.99 1,390.00 27.13 72.87
2025-11-18 1,487.66 1.26% 5.26% 91.05 1,414.62 857 1,500.00 1,500.00 1,425.00 83.55 16.45
2025-11-17 1,469.08 -1.41% 5.48% 66.03 1,560.70 1,436 1,499.00 1,540.00 1,460.00 11.35 88.65
2025-11-14 1,490.10 4.72% 8.19% 53.62 1,377.46 498 1,405.01 1,520.00 1,405.00 74.10 25.90
2025-11-13 1,422.89 2.89% 6.57% 36.46 1,602.74 1,397 1,410.00 1,460.00 1,370.00 58.77 41.23
2025-11-12 1,382.93 6.80% 12.60% 49.82 1,243.04 5,219 1,325.98 1,424.42 1,265.00 73.98 26.02
2025-11-11 1,294.93 -5.78% 12.00% 47.38 1,522.82 5,676 1,301.20 1,400.00 1,250.00 29.95 70.05
2025-11-10 1,374.30 -6.11% 10.80% 68.78 1,067.04 2,790 1,498.00 1,498.00 1,352.00 15.27 84.73
2025-11-07 1,463.75 -3.57% 13.94% 87.62 1,681.56 11,102 1,532.00 1,635.00 1,435.00 14.38 85.62
2025-11-06 1,517.91 9.64% 8.75% 100.00 1,245.94 8,140 1,440.00 1,522.49 1,400.00 96.27 3.73
2025-11-05 1,384.49 5.12% 7.05% 97.26 1,789.88 5,208 1,326.64 1,410.00 1,317.11 72.54 27.46
2025-11-04 1,317.11 9.62% 10.05% 90.78 979.10 17,685 1,250.00 1,321.65 1,201.00 96.24 3.76
2025-11-03 1,201.50 5.89% 6.04% 83.09 1,655.12 5,521 1,164.00 1,230.00 1,159.99 59.28 40.72
2025-10-31 1,134.69 0.95% 4.55% 51.32 747.88 1,139 1,132.99 1,150.00 1,100.00 69.36 30.64
2025-10-30 1,124.01 -0.65% 3.18% 50.22 1,521.50 1,063 1,122.68 1,135.00 1,100.00 68.58 31.42
2025-10-29 1,131.36 -1.07% 6.33% 56.97 726.52 1,128 1,120.99 1,175.00 1,105.00 37.68 62.32
2025-10-28 1,143.63 1.68% 9.85% 76.74 1,536.20 8,484 1,110.70 1,220.00 1,110.59 30.20 69.80
2025-10-27 1,124.68 -0.75% 8.29% 92.41 751.06 1,539 1,174.98 1,174.98 1,085.01 44.12 55.88
2025-10-24 1,133.17 0.84% 9.17% 99.43 1,498.30 705 1,144.84 1,179.00 1,080.00 53.76 46.24
2025-10-23 1,123.76 -0.06% 11.25% 99.54 768.04 12,577 1,128.99 1,235.00 1,110.15 10.90 89.10
2025-10-22 1,124.42 0.16% 4.61% 100.00 1,479.48 1,427 1,135.00 1,135.00 1,085.02 78.84 21.16
2025-10-21 1,122.59 9.80% 7.31% 100.00 769.36 6,162 1,128.84 1,160.00 1,081.00 52.65 47.35
2025-10-17 1,022.35 0.45% 5.05% 72.80 1,475.82 1,724 1,020.00 1,040.00 990.00 64.68 35.32
2025-10-16 1,017.73 3.80% 8.94% 54.04 568.88 25,357 1,078.55 1,078.55 990.00 31.32 68.68
2025-10-15 980.50 10.00% 0.00% 56.56 1,466.58 5,575 980.50 980.50 980.50 0.00 100.00
2025-10-14 891.36 10.00% 0.00% 45.11 494.42 6,311 891.36 891.36 891.36 0.00 100.00
2025-10-13 810.33 -8.90% 14.91% 24.25 1,288.30 26,575 909.99 919.93 800.59 8.16 91.84
2025-10-10 889.54 -9.85% 18.24% 34.00 332.36 67,853 980.00 1,050.00 888.04 0.93 99.07
2025-10-09 986.71 6.42% 9.55% 70.93 1,446.72 200,993 950.00 1,019.94 931.00 62.64 37.36
2025-10-08 927.22 0.48% 10.88% 18.15 526.70 2,535 911.01 999.00 901.00 26.75 73.25
2025-10-07 922.81 -2.45% 12.37% 5.51 1,327.74 634 950.00 971.99 865.00 54.10 45.90
2025-10-06 946.00 -0.39% 2.43% 9.71 517.88 219 964.90 964.90 942.00 17.35 82.65
2025-10-03 949.68 0.18% 5.51% 36.50 1,374.12 1,313 943.00 995.00 943.00 12.87 87.13
2025-10-02 948.01 -0.06% 1.74% 30.25 525.24 32 959.55 959.55 943.11 31.25 68.75
2025-10-01 948.56 -0.13% 2.28% 26.09 1,370.78 164 963.89 963.98 942.50 28.05 71.95
2025-09-30 949.79 -1.05% 2.33% 27.83 526.34 646 950.00 965.30 943.31 29.41 70.59
2025-09-29 959.86 0.54% 2.48% 83.24 1,373.24 254 940.50 963.80 940.50 83.07 16.93
2025-09-26 954.72 0.00% 0.06% 81.68 546.48 10 941.06 941.06 940.50 100.00 0.00
2025-09-25 954.72 -0.34% 3.88% 73.57 1,362.96 492 941.01 977.00 940.50 39.02 60.98
2025-09-24 957.98 0.00% 2.43% 92.13 546.48 20 963.33 963.33 940.50 75.00 25.00
2025-09-23 957.98 1.17% 2.52% 66.90 1,369.48 198 965.00 965.00 941.29 70.20 29.80
2025-09-22 946.93 0.37% 1.32% 51.84 546.48 37 940.51 952.90 940.51 51.35 48.65
2025-09-19 943.45 -0.21% 1.81% 52.59 1,347.38 112 938.01 955.00 938.01 32.14 67.86
2025-09-18 945.41 0.90% 1.70% 59.24 539.52 212 948.99 953.00 937.03 52.36 47.64
2025-09-17 936.98 -0.99% 2.36% 27.27 1,351.30 206 940.03 955.00 933.01 17.96 82.04
2025-09-16 946.38 0.03% 1.38% 40.51 522.66 182 950.00 953.00 940.00 48.90 51.10
2025-09-15 946.06 0.41% 2.35% 53.14 1,370.10 141 931.22 953.00 931.15 68.09 31.91
2025-09-12 942.21 0.11% 2.56% 71.10 522.02 64 941.15 955.00 931.15 46.88 53.13
2025-09-11 941.15 -0.48% 1.71% 62.52 1,362.40 195 931.20 947.00 931.05 63.08 36.92
2025-09-10 945.70 -0.33% 4.78% 75.92 519.90 411 963.00 965.00 921.00 56.20 43.80
2025-09-09 948.83 0.40% 2.66% 88.15 1,371.50 350 941.00 965.00 940.00 35.43 64.57
2025-09-08 945.03 1.51% 2.98% 56.88 526.16 914 939.98 968.00 939.98 18.05 81.95
2025-09-05 931.00 -0.32% 2.91% 48.29 1,363.90 672 952.94 952.95 926.03 18.45 81.55
2025-09-04 934.01 0.16% 4.08% 67.58 498.10 350 931.00 969.00 931.00 8.00 92.00
2025-09-03 932.48 0.33% 4.03% 62.85 1,369.92 158 919.00 955.99 919.00 36.71 63.29
2025-09-02 929.44 -1.18% 3.00% 69.58 495.04 178 915.50 942.99 915.50 50.56 49.44
2025-09-01 940.53 0.92% 3.50% 73.25 1,363.84 437 933.00 947.00 915.00 79.86 20.14
2025-08-29 931.93 1.08% 6.98% 68.03 517.22 375 911.03 950.00 888.00 70.93 29.07
2025-08-28 921.98 -0.18% 1.54% 74.29 1,346.64 141 911.01 925.00 911.01 78.72 21.28
2025-08-27 923.65 1.17% 3.09% 48.83 497.32 223 934.99 934.99 907.00 59.64 40.36
2025-08-26 913.01 -0.98% 2.54% 31.30 1,349.98 445 922.01 928.98 906.00 30.56 69.44
2025-08-25 922.00 0.23% 7.79% 26.26 476.04 830 899.00 969.00 899.00 32.89 67.11
2025-08-22 919.91 2.00% 2.88% 24.24 1,367.96 91 926.80 930.00 904.00 61.54 38.46
2025-08-21 901.83 -2.52% 3.22% 9.27 471.86 537 921.01 928.98 900.00 6.33 93.67
2025-08-20 925.13 -1.28% 6.62% 11.81 1,331.80 374 891.00 950.00 891.00 57.75 42.25
2025-08-19 937.12 -2.23% 9.24% 57.02 518.46 1,380 967.89 967.89 886.00 62.39 37.61
2025-08-18 958.47 0.00% 2.74% 48.21 1,355.78 266 942.20 967.99 942.20 63.16 36.84
2025-08-15 958.43 0.60% 4.25% 36.61 561.16 68 942.68 980.00 940.01 45.59 54.41
2025-08-13 952.68 -1.03% 2.62% 36.60 1,355.70 408 962.59 962.59 938.00 59.80 40.20
2025-08-12 962.58 3.85% 3.99% 46.32 549.66 377 965.00 965.00 928.01 93.37 6.63
2025-08-11 926.91 -3.60% 5.40% 21.51 1,375.50 1,360 970.00 974.99 925.00 3.82 96.18
2025-08-08 961.54 -2.75% 6.72% 27.49 478.32 1,539 1,013.80 1,013.80 950.00 18.06 81.94
2025-08-07 988.72 0.58% 5.26% 28.67 1,444.76 769 968.05 1,018.95 968.05 40.57 59.43
2025-08-06 983.00 1.23% 3.98% 52.18 532.68 190 987.20 999.00 960.80 57.89 42.11
2025-08-05 971.05 -0.27% 1.61% 56.58 1,433.32 330 973.70 973.70 958.25 82.73 17.27
2025-08-04 973.70 -1.69% 13.72% 35.39 508.78 4,774 958.12 1,089.53 958.11 11.86 88.14
2025-08-01 990.48 -2.42% 6.49% 32.44 1,438.62 440 1,015.00 1,019.99 957.80 52.50 47.50
2025-07-31 1,015.01 3.68% 4.38% 31.14 542.34 1,365 980.01 1,022.95 980.00 81.54 18.46
2025-07-30 978.99 2.22% 10.24% 13.52 1,487.68 1,284 928.00 1,022.99 928.00 53.66 46.34
2025-07-29 957.72 -6.20% 13.88% 0.00 470.30 1,400 1,049.98 1,049.98 922.00 27.93 72.07
2025-07-28 1,021.02 -2.99% 5.18% 0.00 1,445.14 1,224 1,055.00 1,055.00 1,003.03 34.64 65.36
2025-07-25 1,052.48 -2.94% 5.11% 0.00 596.90 1,323 1,084.70 1,105.00 1,051.25 2.27 97.73
2025-07-24 1,084.39 -0.86% 4.47% 45.61 1,508.06 1,081 1,096.99 1,097.00 1,050.03 73.17 26.83
2025-07-23 1,093.78 -0.31% 11.74% 63.29 660.72 3,372 1,097.22 1,118.50 1,001.00 78.97 21.03
2025-07-22 1,097.22 -9.67% 8.85% 71.76 1,526.84 5,274 1,141.01 1,189.98 1,093.18 4.17 95.83
2025-07-21 1,214.64 -0.13% 17.22% 99.59 667.60 11,242 1,337.50 1,337.50 1,140.99 37.48 62.52
2025-07-18 1,216.22 10.00% 2.20% 100.00 1,761.68 8,467 1,216.22 1,216.22 1,190.00 100.00 0.00
2025-07-17 1,105.65 10.00% 0.00% 98.09 670.76 313 1,105.65 1,105.65 1,105.65 0.00 100.00
2025-07-16 1,005.14 10.00% 0.00% 81.39 1,540.54 2,371 1,005.14 1,005.14 1,005.14 0.00 100.00
2025-07-15 913.76 10.00% 0.08% 57.94 469.74 13,668 913.76 913.76 913.00 100.00 0.00
2025-07-14 830.69 6.13% 3.66% 33.25 1,357.78 1,209 837.00 840.00 810.33 68.65 31.35
2025-07-11 782.73 -0.80% 10.76% 0.68 303.60 14,679 800.01 844.00 762.00 25.28 74.72
2025-07-10 789.02 -5.34% 14.47% 0.72 1,261.86 7,060 869.96 869.96 760.00 26.39 73.61
2025-07-09 833.57 -5.04% 7.32% 1.35 316.18 872 833.86 879.99 819.99 22.59 77.41
2025-07-08 877.85 -0.13% 10.82% 70.63 1,350.96 278 897.98 897.99 810.33 76.98 23.02
2025-07-07 878.99 0.08% 2.85% 94.78 404.74 227 899.96 899.96 875.01 15.86 84.14
2025-07-04 878.33 -0.11% 9.71% 97.29 1,353.24 413 889.98 949.00 865.00 15.98 84.02
2025-07-03 879.32 -0.21% 2.16% 58.65 403.42 73 889.79 889.79 870.99 43.84 56.16
2025-07-02 881.19 1.03% 5.39% 40.98 1,355.22 209 891.99 900.00 854.00 59.33 40.67
2025-07-01 872.23 5.09% 6.94% 38.79 407.16 531 890.00 892.00 834.09 65.91 34.09
2025-06-30 829.95 6.60% 8.97% 41.94 1,337.30 4,275 782.00 850.00 780.00 71.37 28.63
2025-06-27 778.53 -8.30% 16.31% 20.27 322.60 10,633 888.76 888.76 764.13 11.56 88.44
2025-06-26 849.03 -8.35% 19.34% 22.14 1,234.46 1,753 995.05 995.05 833.77 9.47 90.53
2025-06-25 926.41 0.00% 6.98% 32.23 463.60 19 887.00 948.93 887.00 63.16 36.84
2025-06-24 926.41 6.36% 16.48% 30.43 1,389.22 158 890.00 933.00 801.00 94.94 5.06
2025-06-23 871.00 -7.45% 11.62% 18.51 463.60 111 905.00 949.98 851.10 19.82 80.18
2025-06-20 941.11 -4.80% 16.85% 42.35 1,278.40 126,298 1,039.95 1,039.95 890.00 34.08 65.92
2025-06-19 988.52 0.05% 4.50% 51.32 603.82 48 989.99 1,008.79 965.34 54.17 45.83
2025-06-18 988.04 -1.02% 12.10% 61.36 1,373.22 720 998.50 1,065.00 950.01 33.06 66.94
2025-06-17 998.27 2.94% 7.38% 64.63 602.86 66 1,005.00 1,005.00 935.90 90.91 9.09
2025-06-16 969.73 1.39% 12.11% 50.24 1,393.68 97 969.74 1,009.05 900.03 63.92 36.08
2025-06-13 956.40 -3.04% 7.69% 34.71 545.78 134 910.01 980.00 910.01 66.42 33.58
2025-06-12 986.34 2.27% 20.55% 42.92 1,367.02 1,130 880.00 1,060.87 880.00 58.76 41.24
2025-06-11 964.43 -0.51% 4.53% 56.96 605.66 215 999.97 999.97 956.68 17.67 82.33
2025-06-10 969.40 0.00% 13.24% 41.34 1,323.20 21 891.00 1,008.99 891.00 66.67 33.33
2025-06-05 969.40 -0.65% 10.88% 51.42 615.60 26 1,009.94 1,009.94 910.87 57.69 42.31
2025-06-04 975.71 -1.80% 12.06% 44.94 1,323.20 131 901.33 1,009.99 901.33 68.70 31.30
2025-06-03 993.57 4.04% 5.65% 39.44 628.22 634 1,010.00 1,010.00 956.01 69.56 30.44
2025-06-02 955.00 -3.10% 16.46% 51.71 1,358.92 257 888.06 1,033.00 887.00 46.69 53.31
2025-05-30 985.55 2.00% 16.14% 67.45 551.08 611 930.00 1,022.00 880.00 74.30 25.70
2025-05-29 966.20 -2.28% 9.03% 54.66 1,420.02 165 1,030.00 1,050.00 963.00 3.64 96.36
2025-05-27 988.74 -3.50% 12.78% 65.74 512.38 178 1,039.99 1,039.99 922.11 56.74 43.26
2025-05-26 1,024.57 8.00% 14.66% 82.06 1,465.10 687 948.70 1,043.57 910.11 85.74 14.26
2025-05-23 948.70 2.79% 14.44% 58.75 584.04 121 950.99 950.99 831.00 98.35 1.65
2025-05-22 922.97 -2.73% 10.70% 17.35 1,313.36 32 911.86 952.00 860.00 68.75 31.25
2025-05-21 948.87 1.81% 5.65% 59.79 532.58 288 950.00 954.90 903.86 88.19 11.81
2025-05-20 932.00 0.00% 1.87% 54.08 1,365.16 9 920.01 937.21 920.01 66.67 33.33
2025-05-19 932.00 -0.43% 2.04% 54.08 498.84 509 930.02 949.00 930.01 10.41 89.59
2025-05-16 936.01 -5.12% 7.51% 67.65 1,365.16 145 949.99 970.00 902.25 49.66 50.34
2025-05-15 986.49 6.96% 8.70% 75.38 506.86 126 949.98 1,000.00 920.00 83.33 16.67
2025-05-14 922.32 0.00% 2.40% 40.63 1,466.12 18 923.61 923.61 902.00 94.44 5.56
2025-05-13 922.32 0.00% 3.40% 40.63 378.52 21 923.59 955.00 923.59 0.00 100.00
2025-05-12 922.32 4.70% 2.60% 40.63 1,466.12 109 911.20 923.50 900.11 95.41 4.59
2025-05-09 880.95 -3.77% 11.04% 0.00 378.52 116 824.00 915.00 824.00 62.93 37.07
2025-05-08 915.42 -2.76% 19.99% 0.00 1,383.38 36 850.03 1,019.99 850.03 38.89 61.11
2025-05-07 941.39 0.00% 14.88% 0.00 447.46 25 860.01 988.00 860.01 64.00 36.00
2025-05-06 941.39 0.00% 10.53% 27.63 1,435.32 21 854.00 943.95 854.00 95.24 4.76
2025-05-05 941.39 -0.10% 14.70% 27.63 447.46 31 850.02 975.00 850.02 74.19 25.81
2025-05-02 942.34 -1.53% 13.26% 18.28 1,435.32 42 912.02 1,032.98 912.02 26.19 73.81
2025-04-30 957.03 -0.45% 4.13% 14.12 449.36 48 926.68 964.99 926.68 79.17 20.83
2025-04-29 961.37 0.80% 9.31% 13.03 1,464.70 57 910.01 994.70 910.01 61.40 38.60
2025-04-28 953.74 0.00% 5.26% 0.00 458.04 13 950.01 980.00 931.01 46.15 53.85
2025-04-25 953.74 -1.56% 10.64% 27.60 1,449.44 71 995.00 996.97 901.11 54.93 45.07
2025-04-24 968.82 -2.71% 10.24% 31.01 458.04 61 981.56 1,017.00 922.56 49.18 50.82
2025-04-23 995.79 -0.88% 20.55% 47.40 1,479.60 52 904.22 1,090.00 904.22 50.00 50.00
2025-04-22 1,004.67 -1.23% 11.35% 51.94 511.98 149 1,059.00 1,059.00 951.02 49.66 50.34
2025-04-21 1,017.19 2.44% 5.36% 70.57 1,497.36 187 1,022.00 1,022.00 970.00 90.91 9.09
2025-04-18 993.00 -0.54% 10.94% 37.41 537.02 768 902.02 1,000.70 902.02 92.19 7.81
2025-04-17 998.44 0.00% 15.22% 13.57 1,448.98 8 920.01 1,059.99 920.01 50.00 50.00
2025-04-16 998.44 -0.44% 6.76% 13.57 547.90 27 960.11 1,025.00 960.11 59.26 40.74
2025-04-15 1,002.86 -0.02% 5.64% 15.07 1,448.98 27 951.07 1,004.70 951.07 96.30 3.70
2025-04-14 1,003.09 0.60% 10.43% 15.16 556.74 378 910.02 1,004.93 910.02 98.15 1.85
2025-04-11 997.06 -3.27% 12.93% 0.00 1,449.44 1,569 1,000.50 1,074.00 951.00 37.48 62.52
2025-04-10 1,030.81 0.00% 3.93% 100.00 544.68 15 991.01 1,030.00 991.01 100.00 0.00