CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 640.00 -0.05% 3.67% 79.93 459.94 6,117 649.98 649.98 627.00 56.56 43.44
2026-04-09 640.32 -1.13% 4.18% 70.33 820.06 4,410 646.00 646.00 620.10 78.07 21.93
2026-04-08 647.67 9.76% 7.11% 54.49 460.58 165,267 605.00 648.00 605.00 99.23 0.77
2026-04-07 590.06 -1.56% 1.53% 32.05 834.76 4,891 598.00 598.04 589.00 11.74 88.26
2026-04-06 599.43 1.74% 4.89% 54.48 345.36 249 589.99 599.98 572.03 97.99 2.01
2026-04-03 589.19 -1.98% 2.04% 40.83 853.50 7,901 600.00 601.00 589.00 1.58 98.42
2026-04-02 601.10 -5.56% 7.63% 45.61 324.88 51,931 635.00 635.00 590.00 24.67 75.33
2026-04-01 636.48 2.66% 3.23% 61.29 877.32 18,459 640.00 640.00 620.00 82.40 17.60
2026-03-31 620.00 5.06% 7.63% 63.65 395.64 35,204 590.00 635.00 590.00 66.67 33.33
2026-03-30 590.13 -3.26% 5.54% 41.50 844.36 3,618 610.00 610.00 578.00 37.89 62.11
2026-03-27 610.00 0.00% 12.48% 63.12 335.90 15,217 630.00 630.00 560.10 71.39 28.61
2026-03-26 610.02 -1.52% 7.31% 82.19 884.10 37,529 620.00 620.00 577.76 76.37 23.63
2026-03-25 619.41 3.58% 8.11% 87.78 335.94 98,034 592.01 640.00 592.01 57.10 42.90
2026-03-24 598.02 -0.15% 14.34% 66.54 902.88 2,824 620.00 630.00 551.00 59.53 40.47
2026-03-19 598.89 -0.37% 8.75% 64.39 293.16 46,610 561.99 609.00 560.00 79.37 20.63
2026-03-18 601.11 6.41% 7.89% 50.78 904.62 15,709 590.00 615.00 570.00 69.13 30.87
2026-03-17 564.91 -0.87% 0.02% 31.09 297.60 1,163 565.00 565.00 564.89 18.14 81.86
2026-03-16 569.84 -1.76% 13.32% 61.67 832.22 23,897 583.00 638.00 563.00 9.12 90.88
2026-03-13 580.02 -0.46% 3.54% 37.39 307.46 17,134 580.01 585.00 565.00 75.10 24.90
2026-03-12 582.71 -2.88% 3.45% 31.03 852.58 48,816 600.00 600.00 580.00 13.55 86.45
2026-03-11 600.00 2.71% 13.64% 35.81 312.84 31,970 584.16 625.00 550.00 66.67 33.33
2026-03-10 584.17 5.93% 8.00% 24.17 887.16 33,984 550.00 594.00 550.00 77.66 22.34
2026-03-09 551.47 -10.00% 8.80% 24.95 281.18 51,745 556.00 600.00 551.47 0.00 100.00
2026-03-06 612.74 -4.57% 8.02% 23.64 821.76 6,657 660.00 660.00 611.02 3.52 96.48
2026-03-05 642.05 0.31% 8.64% 41.69 403.72 64,525 679.00 679.00 625.01 31.56 68.44
2026-03-04 640.04 -2.78% 2.87% 52.45 880.38 31,189 658.34 658.34 640.00 0.22 99.78
2026-03-03 658.34 5.48% 14.05% 58.48 399.70 42,000 602.00 686.57 602.00 66.62 33.38
2026-03-02 624.15 -10.00% 10.55% 50.82 916.98 14,903 690.00 690.00 624.15 0.00 100.00
2026-02-27 693.50 3.97% 7.68% 72.36 331.32 116,334 660.00 700.00 650.05 86.99 13.01
2026-02-26 667.04 5.71% 10.48% 55.58 1,055.68 97,686 630.00 685.00 620.00 72.37 27.63
2026-02-25 631.00 0.16% 5.53% 11.10 278.40 6,408 649.00 649.00 615.00 47.07 52.93
2026-02-24 630.00 1.31% 7.50% 49.29 983.60 16,101 644.97 644.97 600.00 66.71 33.29
2026-02-23 621.83 -4.22% 7.24% 55.56 276.40 7,164 649.20 664.88 620.00 4.08 95.92
2026-02-20 649.20 -1.33% 5.77% 59.25 967.26 24,889 676.90 676.90 639.98 24.97 75.03
2026-02-19 657.96 -5.37% 9.98% 64.86 331.14 434,070 714.00 716.00 651.00 10.71 89.29
2026-02-18 695.28 10.00% 1.06% 66.73 984.78 424,672 695.28 695.28 688.00 100.00 0.00 300.00|23.02.2026
2026-02-17 632.07 4.74% 7.03% 51.01 405.78 50,834 611.99 655.00 611.99 46.69 53.31
2026-02-16 603.45 -2.75% 3.31% 31.95 858.36 44,124 610.00 619.88 600.00 17.35 82.65
2026-02-13 620.53 1.40% 4.14% 41.15 348.54 2,796 611.99 624.90 600.05 82.40 17.60
2026-02-12 611.97 -5.11% 9.99% 24.77 892.52 51,023 630.01 638.50 580.51 54.25 45.75
2026-02-11 644.94 2.37% 2.38% 41.97 331.42 15,610 633.00 645.00 630.00 99.60 0.40
2026-02-10 630.00 0.00% 3.06% 21.47 958.46 19,325 630.00 640.00 621.00 47.37 52.63
2026-02-09 630.00 -0.10% 2.56% 25.20 301.54 11,795 639.96 639.96 624.00 37.59 62.41
2026-02-06 630.64 -1.83% 3.49% 55.89 958.46 15,590 642.40 650.00 628.10 11.60 88.40
2026-02-04 642.40 -1.27% 2.95% 38.83 302.82 5,791 655.00 659.90 641.00 7.41 92.59
2026-02-03 650.66 0.88% 2.97% 45.74 981.98 26,144 640.00 659.00 640.00 56.10 43.90
2026-02-02 645.01 0.20% 3.97% 36.74 319.34 6,238 655.00 655.00 630.01 60.02 39.98
2026-01-30 643.70 2.94% 6.34% 33.33 970.68 41,533 626.00 654.00 615.00 73.59 26.41
2026-01-29 625.29 -4.83% 8.48% 26.61 316.72 88,218 657.00 665.00 613.00 23.63 76.37
2026-01-28 657.00 0.21% 0.92% 67.02 933.86 2,543 655.00 657.00 651.00 100.00 0.00
2026-01-27 655.64 -0.69% 2.15% 74.57 380.14 23,926 659.80 664.00 650.00 40.29 59.71
2026-01-26 660.22 -0.49% 1.28% 71.95 931.14 4,496 660.00 663.40 655.00 62.14 37.86
2026-01-23 663.47 2.00% 3.74% 84.54 389.30 67,053 641.00 665.00 641.00 93.62 6.38
2026-01-22 650.49 0.24% 1.55% 93.04 937.64 46,722 652.00 652.99 643.00 74.98 25.02
2026-01-21 648.92 1.31% 2.20% 93.59 363.34 82,019 645.00 650.00 636.00 92.29 7.71
2026-01-20 640.51 -0.88% 1.56% 88.89 934.50 29,532 640.01 649.00 639.00 15.10 84.90
2026-01-19 646.21 1.29% 4.00% 84.36 346.52 91,740 646.00 650.00 625.00 84.84 15.16
2026-01-16 638.00 10.00% 10.38% 70.45 945.90 358,449 580.00 638.00 578.00 100.00 0.00
2026-01-15 580.00 1.50% 0.87% 22.13 330.10 4,699 575.00 580.00 575.00 100.00 0.00
2026-01-14 571.43 -0.63% 3.36% 45.06 829.90 16,111 568.00 585.00 566.00 28.58 71.42
2026-01-13 575.08 -1.74% 4.25% 61.08 312.96 17,639 589.00 589.00 565.00 42.00 58.00
2026-01-12 585.29 -2.35% 2.07% 73.25 837.20 4,684 585.00 593.00 581.00 35.76 64.24
2026-01-09 599.35 -0.37% 2.72% 89.45 333.38 31,734 601.58 605.00 589.00 64.69 35.31
2026-01-08 601.58 4.29% 4.88% 83.88 865.32 68,903 576.85 605.00 576.85 87.85 12.15
2026-01-07 576.85 3.01% 6.65% 83.53 337.84 37,854 556.00 592.99 556.00 56.37 43.63
2026-01-06 560.00 0.54% 7.43% 84.80 815.86 17,557 592.99 592.99 552.00 19.52 80.48
2026-01-05 556.97 -0.54% 3.32% 66.25 304.14 1,999 560.00 560.00 542.01 83.14 16.86
2026-01-02 560.00 -0.98% 1.80% 65.02 809.80 11,435 565.00 565.00 554.99 50.05 49.95
2026-01-01 565.54 4.35% 7.55% 77.43 310.20 43,174 541.96 570.00 530.00 88.85 11.15
2025-12-31 541.96 4.07% 5.57% 54.75 820.88 83,602 521.20 550.00 521.00 72.28 27.72
2025-12-30 520.75 -2.66% 2.88% 33.12 263.04 53,425 535.00 535.00 520.00 5.00 95.00
2025-12-29 535.00 -0.80% 3.18% 50.00 778.46 6,385 539.99 549.94 533.00 11.81 88.19
2025-12-26 539.31 3.63% 1.89% 49.22 291.54 5,837 530.00 540.00 530.00 93.10 6.90
2025-12-24 520.42 -2.73% 2.88% 12.84 787.08 6,918 535.00 535.00 520.00 2.80 97.20
2025-12-23 535.00 -0.93% 1.89% 30.58 253.76 1,006 540.00 540.00 530.00 50.00 50.00
2025-12-22 540.00 0.93% 2.08% 32.58 816.24 687 545.00 550.20 539.00 8.88 91.12
2025-12-19 535.00 -0.94% 3.80% 46.85 263.76 1,738 546.00 546.00 526.00 44.99 55.01
2025-12-18 540.07 -1.69% 2.78% 64.26 806.24 540 555.00 555.00 540.00 0.56 99.44
2025-12-17 549.36 0.65% 2.61% 63.99 273.90 311 549.99 550.00 536.01 95.50 4.50
2025-12-16 545.83 -0.60% 1.10% 51.66 824.82 109,152 545.10 550.00 544.00 30.50 69.50
2025-12-15 549.12 2.24% 6.67% 72.88 266.84 43,282 535.00 560.00 525.00 68.91 31.09
2025-12-12 537.09 1.33% 3.77% 72.09 831.40 130,150 543.90 550.00 530.00 35.45 64.55
2025-12-11 530.03 -1.75% 2.64% 62.69 242.78 1,769 530.00 544.00 530.00 0.23 99.77
2025-12-10 539.47 -0.94% 3.38% 73.04 817.28 915 539.00 550.00 532.00 41.53 58.47
2025-12-09 544.60 3.82% 11.41% 73.46 261.66 6,236 575.00 575.00 516.10 48.38 51.62
2025-12-08 524.54 2.05% 6.65% 31.01 827.54 1,391 511.00 545.00 511.00 39.83 60.17
2025-12-05 514.02 -0.70% 2.94% 9.37 221.54 4,973 525.00 525.00 510.00 26.80 73.20
2025-12-04 517.65 -0.49% 5.74% 27.26 806.50 5,510 530.00 530.00 501.25 57.04 42.96
2025-12-03 520.18 -0.93% 2.10% 30.09 228.80 1,857 526.00 526.00 515.16 46.31 53.69
2025-12-02 525.07 -2.30% 3.25% 35.71 811.56 2,410 537.10 539.99 523.00 12.20 87.80
2025-12-01 537.42 0.45% 1.49% 42.35 238.58 2,485 537.80 545.00 537.00 5.23 94.77
2025-11-28 535.00 0.94% 6.65% 59.87 836.26 1,273 545.00 545.00 511.01 70.54 29.46
2025-11-27 530.01 0.00% 0.94% 48.84 233.74 2,196 534.99 535.00 530.00 0.18 99.82
2025-11-26 530.00 -0.19% 1.13% 28.66 826.28 15,834 536.00 536.00 530.00 0.00 100.00
2025-11-25 531.01 -1.68% 1.72% 45.44 233.72 981 540.00 540.11 531.00 0.10 99.90
2025-11-24 540.10 1.90% 3.24% 62.61 828.30 5,168 539.69 542.00 525.00 88.82 11.18
2025-11-21 530.03 -0.09% 1.14% 55.51 251.90 1,363 529.00 531.00 525.01 83.79 16.21
2025-11-20 530.49 -2.66% 3.40% 49.30 808.16 16,390 546.00 548.00 530.00 2.72 97.28
2025-11-19 545.00 1.86% 2.62% 80.63 252.82 33,031 537.00 549.00 535.00 71.43 28.57
2025-11-18 535.03 0.95% 1.13% 49.72 837.18 1,773 534.00 539.00 533.00 33.84 66.16
2025-11-17 530.00 0.70% 2.27% 15.67 232.88 2,142 535.99 540.00 528.00 16.67 83.33
2025-11-14 526.32 -0.89% 2.83% 30.74 827.12 6,793 539.84 539.84 525.00 8.89 91.11
2025-11-13 531.02 0.17% 2.08% 32.63 225.52 4,061 540.00 541.00 530.00 9.28 90.72
2025-11-12 530.13 -0.94% 3.24% 18.21 836.52 4,173 542.00 542.00 525.00 30.17 69.83
2025-11-11 535.14 -2.71% 2.80% 15.48 223.74 4,235 550.00 550.00 535.00 0.94 99.06
2025-11-10 550.03 1.86% 2.56% 18.67 846.54 1,665 561.00 561.00 547.00 21.62 78.38
2025-11-07 540.00 -0.49% 9.26% 45.18 253.52 10,170 558.99 589.98 540.00 0.00 100.00
2025-11-06 542.65 -3.98% 4.63% 50.12 826.48 13,000 559.01 565.00 540.00 10.60 89.40
2025-11-05 565.15 -2.54% 2.62% 34.86 258.82 21,073 579.80 579.81 565.00 1.01 98.99
2025-11-04 579.89 -0.65% 6.77% 54.69 871.48 20,327 561.00 599.00 561.00 49.71 50.29
2025-11-03 583.70 6.58% 8.39% 54.50 288.30 41,156 548.00 594.00 548.00 77.61 22.39
2025-10-31 547.68 0.96% 7.17% 36.39 879.10 16,760 530.00 568.00 530.00 46.53 53.47
2025-10-30 542.45 -9.74% 10.35% 33.14 216.26 51,170 597.00 597.00 541.00 2.59 97.41
2025-10-29 600.97 5.99% 15.11% 64.05 868.64 36,341 565.00 617.00 536.01 80.21 19.79
2025-10-28 567.00 -0.75% 5.35% 50.96 333.30 3,954 560.01 589.98 560.01 23.32 76.68
2025-10-27 571.29 -0.99% 0.19% 49.34 800.70 3,469 572.11 572.11 571.00 26.12 73.88
2025-10-24 577.00 0.00% 9.19% 57.52 341.88 6,471 580.00 630.00 577.00 0.00 100.00
2025-10-23 577.00 -1.55% 2.61% 59.09 812.12 40,588 586.07 590.00 575.00 13.33 86.67
2025-10-22 586.07 3.50% 4.81% 84.50 341.88 16,979 574.99 590.00 562.91 85.49 14.51
2025-10-21 566.25 -0.97% 2.89% 79.75 830.26 11,018 560.00 570.00 554.00 76.57 23.43
2025-10-17 571.82 0.00% 2.12% 63.76 302.24 38 572.00 573.00 561.10 89.47 10.53
2025-10-16 571.82 0.23% 2.31% 52.48 841.40 5,035 570.00 575.00 562.02 75.49 24.51
2025-10-15 570.49 1.64% 8.77% 40.10 302.24 4,111 579.00 579.00 532.32 81.78 18.22
2025-10-14 561.27 2.07% 3.34% 41.72 838.74 10,663 554.95 573.49 554.95 34.09 65.91
2025-10-13 549.88 -2.22% 5.65% 28.89 283.80 66,111 575.00 580.00 549.00 2.84 97.16
2025-10-10 562.35 -1.30% 3.44% 30.68 815.96 8,783 560.15 579.29 560.00 12.18 87.82
2025-10-09 569.75 -1.88% 2.63% 35.01 308.74 7,843 578.00 580.00 565.11 31.16 68.84
2025-10-08 580.67 1.87% 5.32% 68.50 830.76 24,817 568.00 590.00 560.20 68.69 31.31
2025-10-07 570.02 0.33% 3.17% 43.29 330.58 4,162 568.00 579.99 562.18 44.02 55.98
2025-10-06 568.16 -1.72% 2.32% 41.32 809.46 12,339 575.02 575.02 562.00 47.31 52.69
2025-10-03 578.10 -0.41% 1.22% 31.16 326.86 4,045 575.00 582.00 575.00 44.28 55.72
2025-10-02 580.46 2.51% 4.98% 36.28 829.34 16,082 566.22 588.00 560.10 72.98 27.02
2025-10-01 566.22 -1.53% 3.56% 8.86 331.58 12,635 560.15 579.00 559.10 35.78 64.22
2025-09-30 575.01 0.11% 4.14% 11.84 800.86 36,488 574.00 578.00 555.00 87.00 13.00
2025-09-29 574.40 -3.63% 5.58% 8.72 349.16 19,621 595.00 604.44 572.50 5.95 94.05
2025-09-26 596.06 0.42% 2.69% 55.58 799.64 25,232 594.00 610.00 594.00 12.88 87.12
2025-09-25 593.57 -0.24% 6.25% 54.90 392.48 16,106 627.00 627.00 590.10 9.41 90.59
2025-09-24 595.00 0.00% 2.50% 83.30 794.66 4,955 585.36 599.99 585.36 65.89 34.11
2025-09-23 595.00 -0.50% 1.51% 88.61 395.34 335 590.11 599.00 590.11 54.93 45.07
2025-09-22 597.99 0.51% 3.61% 78.23 794.66 25,833 594.95 602.00 581.00 80.90 19.10
2025-09-19 594.95 0.39% 2.41% 65.64 401.32 5,328 590.00 595.00 581.00 99.64 0.36
2025-09-18 592.61 1.63% 3.26% 40.82 788.58 4,733 594.89 599.00 580.10 66.19 33.81
2025-09-17 583.08 1.45% 1.21% 19.13 396.64 10,180 578.00 585.00 578.00 72.57 27.43
2025-09-16 574.74 -1.11% 2.09% 15.06 769.52 20,343 580.00 586.00 574.00 6.16 93.84
2025-09-15 581.21 -0.70% 3.99% 13.30 379.96 136,883 599.00 599.00 576.00 22.65 77.35
2025-09-12 585.32 -2.55% 3.23% 36.21 782.46 83,610 598.98 599.99 581.20 21.93 78.07 120.00|14.10.2025
2025-09-11 600.65 -1.53% 5.67% 46.94 388.18 136,173 614.00 634.00 600.00 1.91 98.09
2025-09-10 609.99 1.04% 2.42% 60.78 813.12 111,382 600.00 614.50 600.00 68.90 31.10
2025-09-09 603.74 -1.94% 2.11% 77.60 406.86 16,833 615.71 615.71 603.00 5.82 94.18
2025-09-08 615.71 2.42% 3.13% 86.00 800.62 35,981 607.90 620.00 601.16 77.23 22.77
2025-09-05 601.16 -0.36% 2.68% 73.99 430.80 162,248 610.00 614.00 598.00 19.75 80.25
2025-09-04 603.36 0.19% 4.56% 68.11 771.52 170,332 592.00 618.99 592.00 42.09 57.91
2025-09-03 602.20 5.87% 8.82% 64.51 435.20 141,392 584.98 625.71 575.01 53.63 46.37
2025-09-02 568.83 -1.01% 13.88% 0.00 769.20 14,396 598.99 598.99 526.00 58.68 41.32
2025-09-01 574.62 -0.72% 2.77% 9.30 368.46 778 582.01 589.90 574.00 3.86 96.14
2025-08-29 578.77 -1.06% 8.88% 7.67 780.78 5,829 541.00 589.05 541.00 78.61 21.39
2025-08-28 585.00 -0.37% 3.49% 37.00 376.76 3,810 582.00 589.89 570.01 75.41 24.59
2025-08-27 587.19 -1.80% 10.43% 21.02 793.24 16,940 597.94 609.00 551.50 62.07 37.93
2025-08-26 597.94 0.40% 0.67% 63.92 381.14 2,013 596.00 600.00 596.00 48.48 51.52
2025-08-25 595.55 -1.59% 4.18% 71.96 814.74 3,932 601.00 615.88 591.15 17.80 82.20
2025-08-22 605.15 1.83% 2.87% 77.74 376.36 35,211 598.00 610.00 593.00 71.47 28.53
2025-08-21 594.30 -4.71% 6.28% 77.11 833.94 156,799 623.70 626.00 589.00 14.32 85.68
2025-08-20 623.69 9.84% 9.58% 92.45 354.66 203,053 570.00 624.62 570.00 98.30 1.70
2025-08-19 567.84 6.24% 10.34% 90.28 892.72 209,803 537.00 586.99 532.00 65.18 34.82
2025-08-18 534.49 0.48% 2.53% 91.52 242.96 12,817 531.00 543.90 530.50 29.77 70.23
2025-08-15 531.92 1.38% 2.66% 91.03 826.02 20,796 533.98 537.96 524.00 56.73 43.27
2025-08-13 524.68 -1.52% 4.23% 91.64 237.82 70,388 537.86 542.00 520.00 21.27 78.73
2025-08-12 532.77 6.39% 7.80% 97.33 811.54 425,402 511.00 550.86 511.00 54.62 45.38
2025-08-11 500.78 10.00% 8.87% 89.52 254.00 121,469 459.99 500.78 459.99 100.00 0.00
2025-08-08 455.25 -0.06% 3.15% 38.38 747.56 111,054 453.00 459.00 445.00 73.21 26.79
2025-08-07 455.51 3.17% 5.66% 34.77 162.94 63,180 445.00 464.90 440.00 62.29 37.71
2025-08-06 441.50 -0.51% 2.27% 51.32 748.08 230,414 440.41 450.00 440.00 15.00 85.00
2025-08-05 443.75 -1.00% 4.48% 48.91 134.92 2,302 456.23 459.94 440.21 17.94 82.06
2025-08-04 448.21 -3.35% 5.23% 51.89 752.58 21,556 460.06 463.00 440.00 35.70 64.30
2025-08-01 463.73 -0.87% 3.90% 68.83 143.84 17,844 474.70 479.00 461.00 15.16 84.84
2025-07-31 467.78 6.30% 9.77% 80.01 783.62 93,731 441.00 484.08 441.00 62.16 37.84
2025-07-30 440.07 -1.10% 6.17% 53.60 151.94 6,907 446.00 446.00 420.10 77.11 22.89
2025-07-29 444.98 -0.27% 7.90% 87.89 728.20 15,720 445.01 450.00 417.07 84.76 15.24
2025-07-28 446.19 -0.53% 3.14% 87.22 161.76 3,538 455.00 460.00 446.00 1.36 98.64
2025-07-25 448.57 1.43% 3.28% 74.50 730.62 18,056 444.44 459.00 444.44 28.37 71.63
2025-07-24 442.26 0.80% 2.09% 49.84 166.52 5,275 437.00 444.00 434.90 80.87 19.13
2025-07-23 438.75 3.84% 6.86% 31.52 718.00 12,259 422.56 442.95 414.51 85.24 14.76
2025-07-22 422.51 -0.34% 2.26% 20.36 159.50 4,189 429.50 429.50 420.00 26.43 73.57
2025-07-21 423.95 -1.73% 1.65% 33.73 685.52 4,452 430.00 430.00 423.00 13.57 86.43
2025-07-18 431.43 -2.48% 6.35% 47.15 162.38 6,610 442.00 447.99 421.23 38.12 61.88
2025-07-17 442.39 -3.37% 4.98% 76.39 700.48 9,643 457.01 464.00 442.00 1.77 98.23
2025-07-16 457.80 2.01% 5.35% 99.90 184.30 130,400 448.00 471.95 448.00 40.92 59.08
2025-07-15 448.78 1.86% 5.21% 97.47 731.30 116,355 440.00 453.00 430.55 81.20 18.80
2025-07-14 440.57 1.45% 6.43% 96.14 166.26 98,737 432.00 447.00 420.00 76.19 23.81
2025-07-11 434.27 6.45% 6.83% 95.43 714.88 296,485 410.00 438.00 410.00 86.68 13.32
2025-07-10 407.94 -0.01% 1.48% 85.06 153.66 16,723 411.00 411.00 405.00 49.00 51.00
2025-07-09 407.99 -0.25% 1.63% 86.85 662.22 2,246 412.10 412.10 405.50 37.71 62.29
2025-07-08 409.00 -0.06% 1.98% 45.22 153.76 6,522 413.00 413.00 405.00 50.00 50.00
2025-07-07 409.25 0.24% 2.48% 69.93 664.24 38,846 413.00 413.00 403.01 62.46 37.54
2025-07-04 408.25 1.61% 3.00% 80.12 154.26 15,134 403.00 412.00 400.00 68.75 31.25
2025-07-03 401.79 0.21% 2.53% 79.69 662.24 27,622 401.00 404.98 395.00 68.04 31.96
2025-07-02 400.93 -2.39% 6.76% 76.35 141.34 93,381 413.00 424.90 398.01 10.86 89.14
2025-07-01 410.76 3.67% 5.94% 95.49 660.52 183,154 402.99 425.99 402.10 36.25 63.75
2025-06-30 396.22 4.69% 6.21% 95.03 161.00 66,467 380.00 402.00 378.51 75.39 24.61
2025-06-27 378.47 1.45% 2.70% 66.78 631.44 30,857 375.00 380.00 370.00 84.70 15.30
2025-06-26 373.06 -0.49% 1.89% 53.80 125.50 58,293 371.50 377.00 370.00 43.71 56.29
2025-06-25 374.91 0.39% 1.88% 49.32 620.62 175,734 374.00 378.99 372.00 41.63 58.37
2025-06-24 373.47 2.98% 2.42% 43.10 129.20 166,274 369.99 375.00 366.15 82.71 17.29
2025-06-23 362.67 -1.88% 1.39% 5.31 617.74 2,918 362.35 365.00 360.01 53.29 46.71
2025-06-20 369.60 -0.47% 3.56% 16.32 107.60 5,560 374.95 374.95 362.07 58.47 41.53
2025-06-19 371.33 -1.04% 1.35% 20.06 631.60 4,420 370.50 374.99 370.00 26.65 73.35
2025-06-18 375.25 -0.45% 1.05% 36.20 111.06 17,950 376.93 376.93 373.00 57.25 42.75
2025-06-17 376.93 0.21% 2.13% 22.03 639.44 7,695 376.13 378.00 370.10 86.46 13.54
2025-06-16 376.13 0.17% 2.16% 10.18 114.42 5,261 377.99 377.99 370.00 76.72 23.28
2025-06-13 375.50 -0.03% 0.94% 34.59 637.84 9,956 375.60 376.00 372.50 85.72 14.28
2025-06-12 375.60 -0.20% 1.31% 26.32 113.16 12,173 378.00 378.00 373.10 51.02 48.98
2025-06-11 376.34 -1.11% 4.05% 34.59 638.04 39,137 380.10 384.98 370.00 42.32 57.68
2025-06-10 380.56 -0.13% 0.81% 59.38 114.64 1,638 381.06 381.06 378.00 83.64 16.36
2025-06-05 381.06 0.78% 1.40% 63.50 646.48 8,008 383.80 383.80 378.50 48.30 51.70
2025-06-04 378.12 -0.73% 2.12% 73.24 115.64 7,973 383.49 385.00 377.00 14.00 86.00
2025-06-03 380.89 0.27% 2.62% 100.00 640.60 5,134 380.01 383.87 374.07 69.59 30.41
2025-06-02 379.87 0.22% 2.13% 91.45 121.18 21,453 376.01 382.99 375.00 60.95 39.05
2025-05-30 379.05 0.01% 1.57% 92.16 638.56 7,384 379.90 382.00 376.10 50.00 50.00
2025-05-29 379.01 1.53% 3.19% 66.40 119.54 7,436 372.01 383.89 372.01 58.92 41.08
2025-05-27 373.31 0.66% 5.45% 47.69 638.48 85,964 375.00 384.90 365.01 41.73 58.27
2025-05-26 370.88 -0.23% 3.60% 17.94 108.14 108,573 367.00 374.00 361.02 75.96 24.04
2025-05-23 371.72 0.46% 2.73% 49.45 633.62 4,681 375.00 375.00 365.02 67.14 32.86
2025-05-22 370.01 -1.11% 2.68% 27.61 109.82 2,068 378.88 378.88 369.00 10.20 89.80
2025-05-21 374.15 0.11% 1.31% 28.82 630.20 1,967 372.00 375.00 370.16 82.46 17.54
2025-05-20 373.75 -1.23% 2.71% 24.41 118.10 14,330 369.02 379.00 369.00 47.50 52.50
2025-05-19 378.42 1.75% 2.91% 28.24 629.40 8,934 372.00 379.75 369.01 87.62 12.38
2025-05-16 371.91 -2.44% 6.94% 62.16 127.44 28,571 380.00 385.00 360.00 47.64 52.36
2025-05-15 381.22 -0.80% 1.82% 79.51 616.38 6,914 384.90 384.90 378.03 46.43 53.57
2025-05-14 384.31 -0.80% 7.48% 73.38 146.06 9,113 388.00 388.00 361.00 86.34 13.66
2025-05-13 387.40 -0.27% 2.24% 55.06 622.56 5,285 388.50 388.50 380.00 87.06 12.94
2025-05-12 388.45 7.52% 8.59% 58.33 152.24 70,947 363.55 392.00 361.00 88.55 11.45
2025-05-09 361.28 0.25% 7.14% 10.22 624.66 55,062 355.00 375.00 350.00 45.12 54.88
2025-05-08 360.39 -1.65% 18.16% 19.41 97.90 21,692 389.68 389.68 329.79 51.09 48.91
2025-05-07 366.43 -4.14% 10.72% 20.52 622.88 73,646 345.20 382.00 345.00 57.92 42.08
2025-05-06 382.24 0.67% 1.85% 55.61 109.98 2,449 379.72 384.99 378.01 60.60 39.40
2025-05-05 379.71 -2.12% 4.55% 43.59 654.50 3,991 387.00 387.99 371.10 50.96 49.04
2025-05-02 387.92 1.23% 2.90% 67.41 104.92 7,769 380.00 390.00 379.00 81.09 18.91
2025-04-30 383.21 -1.04% 3.98% 37.06 670.92 4,546 384.84 384.84 370.10 88.94 11.06
2025-04-29 387.23 2.13% 5.15% 52.58 95.50 10,898 379.49 389.90 370.80 86.02 13.98
2025-04-28 379.15 -1.13% 6.53% 33.57 678.96 2,840 380.10 389.89 366.00 55.04 44.96
2025-04-25 383.47 1.18% 4.00% 44.71 79.34 7,452 385.00 390.00 375.00 56.47 43.53
2025-04-24 379.01 -3.31% 7.19% 35.31 687.60 4,079 388.01 388.01 362.00 65.41 34.59
2025-04-23 391.97 1.72% 4.12% 59.78 70.42 55,256 387.99 403.99 387.99 24.88 75.12
2025-04-22 385.35 -1.19% 1.30% 28.81 713.52 7,561 385.01 390.00 385.00 7.00 93.00
2025-04-21 390.00 0.82% 1.30% 56.47 57.18 2,757 389.45 390.01 385.00 99.78 0.22
2025-04-18 386.84 -0.08% 0.52% 22.07 722.82 185 387.00 387.00 385.00 91.89 8.11
2025-04-17 387.15 -0.42% 1.30% 8.93 50.86 17,765 386.01 390.00 385.00 43.00 57.00
2025-04-16 388.77 -0.32% 0.77% 11.74 723.44 4,579 388.01 390.98 388.00 25.84 74.16
2025-04-15 390.00 0.24% 1.55% 60.68 54.10 7,177 388.00 394.00 388.00 33.33 66.67
2025-04-14 389.06 -0.04% 2.86% 69.50 725.90 8,358 391.90 391.90 381.00 73.94 26.06
2025-04-11 389.22 -1.66% 3.18% 41.12 52.22 6,133 390.01 397.24 385.00 34.47 65.53
2025-04-10 395.80 0.03% 1.54% 41.14 726.22 56,224 394.95 396.00 390.00 96.67 3.33