CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 223.98 1.22% 1.23% 30.62 522.64 6,392 221.28 224.00 221.28 99.26 0.74
2026-05-18 221.27 -2.33% 2.48% 37.61 -74.68 12,134 224.85 226.49 221.00 4.92 95.08
2026-05-15 226.55 0.63% 2.46% 56.75 517.22 3,348 228.49 229.50 224.00 46.36 53.64
2026-05-14 225.13 -0.84% 1.77% 49.05 -64.12 3,005 225.01 229.00 225.01 3.00 97.00
2026-05-13 227.03 0.61% 2.21% 65.01 514.38 5,589 227.64 229.99 225.01 40.56 59.44
2026-05-12 225.66 -2.29% 4.44% 55.65 -60.32 41,975 233.00 235.00 225.00 6.60 93.40
2026-05-11 230.94 2.09% 7.98% 80.37 511.64 16,980 224.90 239.99 222.26 48.96 51.04
2026-05-08 226.22 0.85% 2.25% 45.20 -49.76 9,245 224.00 226.49 221.51 94.58 5.42
2026-05-07 224.31 -0.50% 1.72% 29.53 502.20 14,228 225.52 227.98 224.13 4.67 95.33
2026-05-06 225.44 1.76% 2.69% 29.59 -53.58 16,168 223.00 228.99 223.00 40.73 59.27
2026-05-05 221.53 -0.89% 3.24% 25.65 504.46 25,594 221.50 223.00 216.00 79.00 21.00
2026-05-04 223.52 1.01% 2.69% 18.28 -61.40 17,405 228.48 228.99 223.00 8.68 91.32
2026-04-30 221.29 -2.91% 7.75% 8.05 508.44 24,402 224.51 228.50 212.06 56.14 43.86
2026-04-29 227.93 -2.10% 9.33% 8.75 -65.86 146,628 232.02 245.99 225.00 13.96 86.04
2026-04-28 232.82 -0.47% 2.37% 47.23 521.72 7,832 233.91 237.50 232.01 14.76 85.24
2026-04-27 233.91 1.22% 4.39% 64.39 -56.08 16,936 228.00 238.00 227.99 59.14 40.86
2026-04-23 231.10 -4.11% 4.57% 65.80 523.90 24,460 240.01 240.01 229.51 15.14 84.86
2026-04-22 241.01 -3.81% 3.12% 79.44 -61.70 30,505 248.01 248.01 240.50 6.79 93.21
2026-04-21 250.56 -1.52% 6.38% 93.50 543.72 163,977 260.00 265.00 249.10 9.18 90.82
2026-04-20 254.42 8.09% 11.95% 85.89 -42.60 221,007 234.85 257.50 230.01 88.80 11.20
2026-04-17 235.38 9.45% 10.03% 82.76 551.44 137,363 217.89 236.57 215.00 94.48 5.52
2026-04-16 215.06 2.63% 2.83% 60.65 -80.68 26,881 213.99 218.00 212.01 50.92 49.08
2026-04-15 209.55 3.42% 8.28% 70.59 510.80 25,406 202.70 219.49 202.70 40.80 59.20
2026-04-14 202.62 1.87% 1.98% 66.91 -91.70 6,556 202.00 205.99 202.00 15.54 84.46
2026-04-13 198.90 -4.38% 3.27% 62.24 496.94 7,986 203.20 205.00 198.50 6.15 93.85
2026-04-10 208.02 3.64% 4.47% 71.31 -99.14 43,441 205.98 210.00 201.02 77.95 22.05
2026-04-09 200.71 -2.95% 3.37% 66.24 515.18 10,500 207.00 207.00 200.25 6.82 93.18
2026-04-08 206.82 9.88% 6.15% 84.86 -113.76 32,549 196.11 207.00 195.00 98.50 1.50
2026-04-07 188.22 0.62% 2.14% 57.38 527.40 2,968 189.99 189.99 186.01 55.53 44.47
2026-04-06 187.06 -0.63% 6.11% 34.87 -150.96 9,717 184.10 195.08 183.85 28.59 71.41
2026-04-03 188.25 -1.87% 5.40% 36.86 525.08 2,732 184.01 193.95 184.01 42.64 57.36
2026-04-02 191.84 0.85% 6.47% 38.90 -148.58 5,434 194.90 194.90 183.06 74.16 25.84
2026-04-01 190.23 2.94% 3.96% 47.03 532.26 10,922 191.51 196.49 189.00 16.43 83.57
2026-03-31 184.80 -0.70% 3.89% 35.06 -151.80 6,916 187.00 187.00 180.00 68.57 31.43
2026-03-30 186.11 -3.65% 6.56% 49.25 521.40 13,595 192.02 195.00 183.00 25.91 74.09
2026-03-27 193.17 -0.05% 2.50% 83.59 -149.18 3,271 196.84 196.84 192.04 23.54 76.46
2026-03-26 193.27 -1.32% 2.86% 67.92 535.52 5,897 192.61 197.49 192.00 23.13 76.87
2026-03-25 195.86 2.29% 3.18% 71.43 -148.98 11,080 192.99 197.49 191.41 73.19 26.81
2026-03-24 191.47 0.83% 1.55% 65.62 540.70 6,629 190.99 192.94 190.00 49.99 50.01
2026-03-19 189.89 1.87% 3.50% 63.66 -157.76 12,084 186.40 191.49 185.01 75.31 24.69
2026-03-18 186.40 2.33% 11.11% 51.56 537.54 14,085 184.99 189.00 170.10 86.24 13.76
2026-03-17 182.16 -2.09% 4.44% 71.16 -164.74 2,621 186.04 187.99 180.00 27.05 72.95
2026-03-16 186.04 -0.85% 4.42% 47.07 529.06 2,527 189.00 189.00 181.00 63.00 37.00
2026-03-13 187.64 0.62% 1.86% 39.86 -156.98 1,513 189.48 189.49 186.03 46.53 53.47
2026-03-12 186.49 0.39% 2.29% 43.45 532.26 2,983 185.77 190.00 185.75 17.40 82.60
2026-03-11 185.77 -0.14% 11.68% 41.97 -159.28 7,508 186.04 190.98 171.01 73.91 26.09
2026-03-10 186.03 7.07% 6.58% 41.32 530.82 6,717 177.32 188.99 177.32 74.63 25.37
2026-03-09 173.74 -7.49% 9.45% 7.23 -158.76 11,687 185.00 185.00 169.02 29.54 70.46
2026-03-06 187.80 -3.61% 4.25% 22.16 506.24 5,216 192.50 194.95 187.00 10.07 89.93
2026-03-05 194.84 1.78% 8.98% 23.01 -130.64 6,017 188.10 204.99 188.10 39.90 60.10
2026-03-04 191.44 -0.17% 4.28% 14.34 520.32 2,539 187.00 195.00 187.00 55.49 44.51
2026-03-03 191.77 -0.44% 8.21% 12.04 -137.44 10,469 192.62 195.00 180.20 78.17 21.83
2026-03-02 192.62 -9.97% 11.13% 10.41 520.98 13,497 192.55 213.99 192.55 0.33 99.67
2026-02-27 213.94 2.40% 2.83% 20.37 -135.74 4,430 212.00 217.99 212.00 32.39 67.61
2026-02-26 208.93 -2.63% 9.50% 2.03 563.62 9,488 214.58 219.00 200.00 47.00 53.00
2026-02-25 214.57 -0.82% 6.13% 5.65 -145.76 6,393 217.00 224.99 212.00 19.79 80.21
2026-02-24 216.35 -3.14% 12.81% 5.99 574.90 17,594 227.95 227.99 202.10 55.04 44.96
2026-02-23 223.37 -3.19% 3.36% 6.77 -142.20 4,174 230.01 230.50 223.00 4.94 95.06
2026-02-20 230.74 0.25% 3.98% 10.37 588.94 2,345 235.00 235.00 226.00 52.67 47.33
2026-02-19 230.17 -2.41% 4.26% 27.25 -127.46 3,468 233.02 239.80 230.01 1.64 98.36
2026-02-18 235.86 0.31% 3.01% 67.74 587.80 6,519 235.50 238.99 232.00 55.22 44.78
2026-02-17 235.12 -0.20% 2.21% 67.19 -116.08 13,217 236.50 239.79 234.60 10.02 89.98
2026-02-16 235.60 -1.87% 2.77% 60.05 586.32 13,220 240.09 241.50 235.00 9.23 90.77
2026-02-13 240.09 -0.27% 1.89% 73.30 -115.12 24,466 242.49 242.49 238.00 46.55 53.45
2026-02-12 240.75 1.48% 3.79% 67.27 595.30 80,028 238.99 244.00 235.10 63.48 36.52
2026-02-11 237.25 3.30% 3.92% 61.23 -113.80 60,776 231.39 239.00 229.99 80.58 19.42
2026-02-10 229.67 0.20% 5.22% 15.55 588.30 9,457 231.48 231.49 220.01 84.15 15.85
2026-02-09 229.22 -1.09% 2.02% 8.04 -128.96 14,919 231.75 233.12 228.50 15.58 84.42
2026-02-06 231.74 -0.44% 2.06% 17.51 587.40 11,913 235.78 235.78 231.03 14.95 85.05
2026-02-04 232.76 -0.88% 2.58% 17.37 -123.92 19,747 235.00 236.98 231.01 29.31 70.69
2026-02-03 234.83 0.35% 2.16% 19.65 589.44 11,568 234.99 237.00 232.00 56.60 43.40
2026-02-02 234.00 -0.57% 2.28% 13.57 -119.78 12,453 235.34 235.34 230.10 74.42 25.58
2026-01-30 235.34 -1.07% 2.27% 14.39 587.78 21,988 237.01 237.50 232.23 59.01 40.99
2026-01-29 237.88 0.27% 1.49% 25.42 -117.10 23,923 237.30 239.00 235.50 68.00 32.00
2026-01-28 237.23 -0.46% 1.65% 6.82 592.86 7,737 239.99 239.99 236.10 29.04 70.96
2026-01-27 238.32 -0.45% 1.33% 21.84 -118.40 13,240 241.16 241.16 238.00 10.13 89.87
2026-01-26 239.40 0.13% 1.32% 43.86 595.04 8,545 239.11 240.50 237.37 64.86 35.14
2026-01-23 239.10 -0.39% 1.08% 57.18 -116.24 9,730 239.06 241.59 239.00 3.86 96.14
2026-01-22 240.04 0.05% 1.17% 44.68 594.44 21,732 240.11 241.80 239.00 37.14 62.86
2026-01-21 239.93 -1.03% 1.64% 35.34 -114.36 9,303 242.42 242.42 238.50 36.48 63.52
2026-01-20 242.42 0.35% 2.07% 39.31 594.22 60,211 241.10 243.94 239.00 69.23 30.77
2026-01-19 241.57 0.59% 1.81% 27.74 -109.38 16,049 240.01 244.35 240.01 35.95 64.05
2026-01-16 240.15 0.92% 2.96% 16.18 592.52 22,340 237.95 245.00 237.95 31.20 68.80
2026-01-15 237.95 -1.32% 2.53% 26.64 -112.22 22,271 240.06 242.99 237.00 15.86 84.14
2026-01-14 241.13 -1.03% 1.70% 33.04 588.12 14,274 243.01 245.00 240.90 5.61 94.39
2026-01-13 243.64 -0.49% 2.87% 35.11 -105.86 21,125 244.15 246.89 240.00 52.83 47.17
2026-01-12 244.85 -1.02% 2.42% 31.03 593.14 29,669 247.01 249.90 244.00 14.41 85.59
2026-01-09 247.38 -0.79% 1.99% 61.95 -103.44 30,066 249.00 249.89 245.01 48.57 51.43
2026-01-08 249.35 1.69% 6.11% 72.04 598.20 233,226 246.00 259.98 245.00 29.04 70.96
2026-01-07 245.21 -0.07% 1.63% 63.11 -99.50 22,968 247.49 247.98 244.00 30.40 69.60
2026-01-06 245.38 -0.72% 4.31% 65.18 589.92 172,780 247.15 253.99 243.50 17.92 82.08
2026-01-05 247.15 -1.10% 3.04% 59.55 -99.16 53,337 251.00 254.50 247.00 2.00 98.00
2026-01-02 249.91 2.76% 5.15% 84.83 593.46 137,243 242.00 254.47 242.00 63.43 36.57
2026-01-01 243.19 0.52% 1.19% 77.06 -93.64 17,359 242.00 244.88 242.00 41.32 58.68
2025-12-31 241.94 0.03% 1.53% 64.97 580.02 24,075 243.99 245.00 241.30 17.30 82.70
2025-12-30 241.87 0.18% 0.74% 65.23 -96.14 10,631 242.20 242.99 241.20 37.43 62.57
2025-12-29 241.43 -1.23% 2.66% 48.60 579.88 21,091 247.00 247.00 240.61 12.83 87.17
2025-12-26 244.43 3.52% 9.13% 66.52 -97.02 376,986 238.99 259.74 238.00 29.58 70.42
2025-12-24 236.13 0.01% 1.91% 39.96 585.88 16,460 239.49 239.49 235.00 25.17 74.83
2025-12-23 236.11 -0.74% 1.27% 28.49 -113.62 8,082 237.85 239.00 236.00 3.66 96.34
2025-12-22 237.87 0.07% 2.11% 31.35 585.84 5,528 237.00 239.99 235.02 57.34 42.66
2025-12-19 237.70 -1.74% 2.92% 40.37 -110.10 16,921 241.92 243.00 236.11 23.08 76.92
2025-12-18 241.92 1.42% 4.15% 52.93 585.50 97,579 239.99 248.40 238.50 34.55 65.45
2025-12-17 238.53 0.17% 1.65% 51.26 -101.66 7,321 240.91 240.91 237.00 39.13 60.87
2025-12-16 238.13 -1.64% 2.52% 49.76 578.72 17,771 244.00 244.00 238.00 2.17 97.83
2025-12-15 242.09 -0.20% 1.40% 72.31 -102.46 25,670 244.88 244.88 241.51 17.21 82.79
2025-12-12 242.58 0.86% 2.27% 81.76 586.64 38,599 243.95 246.99 241.50 19.67 80.33
2025-12-11 240.50 -0.32% 2.03% 60.93 -101.48 7,503 243.99 243.99 239.14 28.04 71.96
2025-12-10 241.27 1.26% 9.69% 64.97 582.48 69,358 239.89 258.99 236.11 22.55 77.45
2025-12-09 238.26 0.03% 2.10% 27.41 -99.94 26,627 239.95 240.99 236.03 44.96 55.04
2025-12-08 238.18 -0.30% 2.11% 23.56 576.46 10,378 239.98 239.98 235.03 63.63 36.37
2025-12-05 238.90 0.64% 2.56% 35.49 -100.10 8,160 238.00 240.00 234.01 81.63 18.37
2025-12-04 237.39 -0.61% 3.01% 37.52 577.90 7,861 236.58 238.99 232.01 77.08 22.92
2025-12-03 238.85 -0.13% 1.90% 21.68 -103.12 7,212 237.11 240.99 236.50 52.34 47.66
2025-12-02 239.15 -0.72% 2.53% 11.58 580.82 6,231 242.00 242.00 236.02 52.34 47.66
2025-12-01 240.88 -0.29% 1.45% 59.64 -102.52 11,618 239.01 242.48 239.01 53.89 46.11
2025-11-28 241.57 0.33% 1.65% 57.91 584.28 16,028 239.06 243.00 239.06 63.71 36.29
2025-11-27 240.78 0.72% 2.90% 55.46 -101.14 19,477 239.00 244.90 238.00 40.29 59.71
2025-11-26 239.06 -2.59% 4.45% 50.57 582.70 32,242 246.50 246.50 236.00 29.14 70.86
2025-11-25 245.41 -4.07% 9.13% 58.69 -104.58 191,810 261.01 266.30 244.01 6.28 93.72
2025-11-24 255.81 10.00% 10.26% 76.59 595.40 113,969 232.00 255.81 232.00 100.00 0.00
2025-11-21 232.55 -0.84% 2.48% 0.30 -83.78 11,672 236.68 237.75 232.00 9.56 90.44
2025-11-20 234.53 -0.56% 3.00% 5.57 548.88 10,154 239.00 240.00 233.00 21.85 78.15
2025-11-19 235.86 -1.12% 3.02% 3.31 -79.82 8,906 238.54 241.89 234.80 14.96 85.04
2025-11-18 238.54 0.01% 2.11% 27.29 551.54 3,600 237.81 241.99 237.00 30.86 69.14
2025-11-17 238.51 -0.47% 1.76% 70.55 -74.46 9,325 240.00 241.95 237.76 17.90 82.10
2025-11-14 239.64 -1.17% 2.08% 70.59 551.48 8,687 240.05 243.98 239.00 12.85 87.15
2025-11-13 242.47 0.18% 2.50% 74.89 -72.20 7,766 240.01 246.00 240.01 41.06 58.94
2025-11-12 242.03 -2.84% 6.34% 73.97 557.14 14,687 249.94 253.40 238.30 24.70 75.30
2025-11-11 249.10 1.50% 6.01% 92.26 -73.08 170,456 249.98 262.90 248.00 7.38 92.62
2025-11-10 245.43 10.00% 9.09% 89.24 571.28 54,437 225.49 245.43 224.98 100.00 0.00
2025-11-07 223.12 -0.50% 0.89% 36.85 -80.42 5,910 223.02 225.00 223.01 5.53 94.47
2025-11-06 224.23 -0.30% 1.80% 29.13 526.66 5,452 224.00 226.00 222.01 55.63 44.37
2025-11-05 224.91 -0.12% 1.34% 16.90 -78.20 14,831 227.00 227.00 224.00 30.34 69.66
2025-11-04 225.19 -0.05% 2.44% 8.96 528.02 8,850 223.53 228.98 223.53 30.46 69.54
2025-11-03 225.30 -0.23% 1.79% 8.79 -77.64 12,098 228.00 228.00 224.00 32.50 67.50
2025-10-31 225.81 0.70% 2.21% 8.69 528.24 22,856 224.05 229.00 224.05 35.56 64.44
2025-10-30 224.24 -0.99% 2.65% 0.00 -76.62 15,858 229.94 229.94 224.01 3.88 96.12
2025-10-29 226.48 -1.98% 3.99% 0.00 525.10 15,813 231.20 233.98 225.00 16.48 83.52
2025-10-28 231.06 -3.55% 5.68% 4.53 -72.14 18,800 240.00 242.00 229.00 15.85 84.15
2025-10-27 239.57 -0.19% 1.83% 46.58 534.26 6,864 242.97 242.97 238.61 22.01 77.99
2025-10-24 240.02 -0.30% 1.35% 45.33 -55.12 10,059 242.22 242.22 239.00 31.67 68.33
2025-10-23 240.74 -0.76% 1.60% 36.21 535.16 9,596 243.50 243.84 240.00 19.27 80.73
2025-10-22 242.59 -0.20% 1.15% 32.35 -53.68 13,289 242.50 243.88 241.10 53.59 46.41
2025-10-21 243.08 0.24% 1.40% 52.49 538.86 9,637 243.01 244.89 241.50 46.61 53.39
2025-10-20 242.51 1.04% 1.67% 33.52 -52.70 10,923 243.95 244.00 240.00 62.75 37.25
2025-10-17 240.02 -0.26% 1.67% 19.32 537.72 15,471 240.56 242.99 239.01 25.38 74.62
2025-10-16 240.65 -1.00% 2.50% 19.37 -57.68 17,745 244.00 246.00 240.00 10.83 89.17
2025-10-15 243.07 -1.16% 2.26% 21.98 538.98 19,641 247.98 247.99 242.51 10.22 89.78
2025-10-14 245.93 1.43% 2.51% 25.22 -52.84 13,173 246.99 249.10 243.01 47.95 52.05
2025-10-13 242.46 -2.38% 3.73% 0.00 544.70 16,632 248.00 250.00 241.01 16.13 83.87
2025-10-10 248.37 -1.06% 2.02% 0.00 -59.78 15,737 250.01 253.00 248.00 7.40 92.60
2025-10-09 251.04 -0.23% 0.98% 0.00 556.52 9,572 251.80 252.50 250.05 40.41 59.59
2025-10-08 251.62 -0.12% 1.55% 0.00 -54.44 7,922 254.90 254.90 251.00 15.89 84.11
2025-10-07 251.92 -0.33% 2.50% 0.44 557.68 21,430 256.98 256.98 250.72 19.17 80.83
2025-10-06 252.75 -0.43% 3.38% 0.40 -53.84 57,976 254.00 260.00 251.51 14.61 85.39
2025-10-03 253.85 -0.09% 1.76% 37.00 559.34 21,298 254.09 256.00 251.57 51.47 48.53
2025-10-02 254.08 -1.07% 1.85% 27.78 -51.64 33,458 257.70 258.69 254.00 1.71 98.29
2025-10-01 256.82 -0.73% 1.17% 33.51 559.80 22,970 259.00 259.00 256.00 27.34 72.66
2025-09-30 258.70 0.01% 1.96% 41.23 -46.16 45,459 258.01 260.00 255.00 74.00 26.00
2025-09-29 258.67 -0.56% 2.60% 35.35 563.56 20,485 258.03 262.22 255.57 46.61 53.39
2025-09-26 260.12 1.43% 4.66% 32.96 -46.22 26,152 255.11 266.99 255.10 42.22 57.78
2025-09-25 256.45 -1.37% 2.22% 1.62 566.46 19,122 260.00 260.65 255.00 25.66 74.34
2025-09-24 260.00 -0.18% 0.71% 2.38 -53.56 12,986 261.00 261.84 260.00 0.00 100.00
2025-09-23 260.46 0.05% 1.30% 2.32 573.56 16,066 260.01 262.87 259.50 28.49 71.51
2025-09-22 260.33 -0.57% 0.78% 0.00 -52.64 34,971 260.10 261.82 259.79 26.60 73.40
2025-09-19 261.82 -0.84% 1.78% 0.00 573.30 31,307 264.10 264.13 259.50 50.11 49.89
2025-09-18 264.05 -0.06% 1.14% 0.00 -49.66 10,400 264.90 265.99 263.00 35.12 64.88
2025-09-17 264.22 -0.37% 1.64% 67.95 577.76 19,622 267.83 267.83 263.50 16.63 83.37
2025-09-16 265.20 -0.23% 1.68% 69.28 -49.32 16,038 268.94 268.94 264.50 15.77 84.23
2025-09-15 265.80 -0.38% 2.18% 68.79 579.72 14,385 266.82 270.00 264.24 27.08 72.92
2025-09-12 266.82 -2.96% 4.13% 68.37 -48.12 46,501 275.10 276.98 266.00 7.47 92.53
2025-09-11 274.96 -0.40% 6.30% 88.03 581.76 194,661 283.00 290.00 272.80 12.56 87.44
2025-09-10 276.06 10.00% 9.55% 90.14 -31.84 176,004 252.00 276.06 252.00 100.00 0.00
2025-09-09 250.96 -0.11% 1.15% 53.58 583.96 23,866 252.15 252.87 250.00 33.45 66.55
2025-09-08 251.23 -0.34% 1.08% 45.35 -82.04 58,534 253.01 253.20 250.50 27.04 72.96
2025-09-05 252.09 -0.49% 1.93% 58.29 584.50 16,890 255.90 255.90 251.05 21.44 78.56
2025-09-04 253.33 0.17% 1.58% 72.66 -80.32 40,650 253.00 256.00 252.01 33.08 66.92
2025-09-03 252.91 -0.17% 2.37% 31.93 586.98 38,568 253.00 257.99 252.01 15.05 84.95
2025-09-02 253.33 1.12% 2.36% 13.77 -81.16 65,363 250.53 256.00 250.10 54.75 45.25
2025-09-01 250.53 -0.54% 1.60% 5.05 587.82 28,752 250.11 253.99 250.00 13.28 86.72
2025-08-29 251.89 0.40% 2.22% 5.22 -86.76 23,983 253.50 253.50 248.00 70.73 29.27
2025-08-28 250.89 0.20% 1.20% 1.75 590.54 34,829 250.01 253.00 250.00 29.67 70.33
2025-08-27 250.38 -2.87% 3.60% 0.00 -88.76 121,079 258.01 258.01 249.05 14.84 85.16
2025-08-26 257.79 -6.60% 10.12% 0.00 589.52 107,806 276.20 280.80 255.00 10.81 89.19
2025-08-25 276.02 -0.51% 2.79% 11.73 -73.94 33,321 281.70 281.70 274.05 25.75 74.25
2025-08-22 277.44 -0.13% 1.43% 12.13 625.98 21,403 279.90 280.95 277.00 11.14 88.86
2025-08-21 277.80 -0.45% 2.52% 11.56 -71.10 178,721 281.30 283.99 277.00 11.44 88.56
2025-08-20 279.06 -0.77% 1.53% 11.71 626.70 36,656 281.23 282.99 278.72 7.96 92.04
2025-08-19 281.23 -0.58% 1.75% 9.96 -68.58 35,699 283.00 285.00 280.10 23.06 76.94
2025-08-18 282.87 0.32% 1.40% 9.76 631.04 27,610 281.12 283.93 280.00 73.03 26.97
2025-08-15 281.96 -0.41% 1.78% 0.00 -65.30 22,133 284.84 286.00 281.01 19.04 80.96
2025-08-13 283.12 -0.26% 2.46% 13.33 629.22 37,465 283.85 287.00 280.10 43.77 56.23
2025-08-12 283.85 -0.41% 2.47% 24.01 -62.98 73,181 290.00 290.00 283.00 12.14 87.86
2025-08-11 285.01 -1.23% 2.46% 21.91 630.68 29,270 288.75 291.00 284.00 14.43 85.57
2025-08-08 288.55 -0.63% 2.96% 26.27 -60.66 23,847 294.98 294.98 286.51 24.08 75.92
2025-08-07 290.37 -0.85% 3.38% 18.23 637.76 25,383 293.00 299.80 290.00 3.77 96.23
2025-08-06 292.87 0.51% 4.08% 15.10 -57.02 118,553 294.90 303.00 291.13 14.66 85.34
2025-08-05 291.37 0.47% 2.80% 18.55 642.76 23,905 290.10 292.99 285.00 79.72 20.28
2025-08-04 290.02 -0.79% 2.03% 11.13 -60.02 32,510 292.32 295.89 290.00 0.34 99.66
2025-08-01 292.32 -0.47% 2.06% 12.37 640.06 29,782 293.70 296.99 291.00 22.04 77.96
2025-07-31 293.70 -2.20% 3.24% 35.63 -55.42 14,677 299.01 300.95 291.50 23.28 76.72
2025-07-30 300.30 -1.88% 2.17% 60.66 642.82 21,315 306.50 306.50 300.00 4.62 95.38
2025-07-29 306.05 0.76% 1.74% 87.34 -42.22 143,276 305.97 308.99 303.70 44.42 55.58
2025-07-28 303.75 -0.76% 2.28% 86.09 654.32 16,068 308.90 308.90 302.01 25.26 74.74
2025-07-25 306.08 -0.08% 1.31% 76.75 -46.82 22,328 306.32 309.00 305.01 26.82 73.18
2025-07-24 306.32 1.98% 3.30% 78.53 658.98 54,378 302.00 311.98 302.00 43.29 56.71
2025-07-23 300.36 1.55% 2.36% 52.35 -46.34 46,674 296.12 303.11 296.12 60.66 39.34
2025-07-22 295.79 1.68% 2.88% 27.22 647.06 60,154 291.00 298.98 290.60 61.93 38.07
2025-07-21 290.89 0.17% 2.25% 7.27 -55.48 16,392 294.50 294.50 288.01 44.38 55.62
2025-07-18 290.41 -1.55% 2.07% 23.84 637.26 18,177 293.01 296.00 290.00 6.83 93.17
2025-07-17 294.99 0.29% 2.40% 58.45 -56.44 17,742 291.20 297.99 291.00 57.08 42.92
2025-07-16 294.15 -1.75% 5.28% 55.05 646.42 34,339 298.01 299.00 284.01 67.65 32.35
2025-07-15 299.39 -2.22% 3.01% 61.41 -58.12 22,141 305.20 306.98 298.01 15.38 84.62
2025-07-14 306.20 -0.07% 1.98% 84.56 656.90 55,627 305.01 307.99 302.00 70.12 29.88
2025-07-11 306.41 1.47% 2.30% 81.33 -44.50 115,365 311.00 312.00 305.00 20.14 79.86
2025-07-10 301.98 4.13% 10.00% 64.28 657.32 374,865 292.99 319.00 290.01 41.29 58.71
2025-07-09 290.00 -0.39% 1.37% 19.45 -53.36 20,978 293.00 293.00 289.04 24.24 75.76
2025-07-08 291.14 -0.73% 2.87% 74.05 633.36 26,498 297.99 298.33 290.01 13.58 86.42
2025-07-07 293.29 0.95% 3.09% 78.98 -51.08 41,903 290.53 299.50 290.52 30.85 69.15
2025-07-04 290.53 -0.38% 3.12% 78.64 637.66 14,302 294.00 294.93 286.00 50.73 49.27
2025-07-03 291.64 -1.28% 3.45% 75.71 -56.60 34,219 291.02 299.90 289.90 17.40 82.60
2025-07-02 295.43 -1.08% 5.82% 84.57 639.88 179,236 304.00 306.89 290.00 32.15 67.85
2025-07-01 298.67 9.78% 9.23% 94.02 -49.02 239,914 273.98 299.26 273.98 97.67 2.33
2025-06-30 272.06 0.45% 1.48% 54.46 646.36 30,041 269.01 272.98 269.01 76.83 23.17
2025-06-27 270.85 0.80% 2.15% 51.64 -102.24 12,999 268.73 273.89 268.12 47.31 52.69
2025-06-26 268.71 -0.95% 2.20% 50.31 643.94 7,589 271.29 273.89 268.00 12.06 87.94
2025-06-25 271.29 0.72% 3.76% 48.87 -106.52 20,566 271.90 276.00 266.01 52.85 47.15
2025-06-24 269.34 3.33% 3.81% 48.54 649.10 14,464 262.50 272.50 262.50 68.40 31.60
2025-06-23 260.67 -3.37% 4.99% 19.78 -110.42 18,549 265.01 269.00 256.22 34.82 65.18
2025-06-20 269.77 -0.10% 3.01% 25.08 631.76 5,699 270.04 272.99 265.01 59.64 40.36
2025-06-19 270.04 0.55% 1.11% 23.09 -92.22 25,915 271.00 273.00 270.00 1.34 98.66
2025-06-18 268.56 -1.21% 2.25% 15.84 632.30 16,110 271.99 271.99 266.01 42.64 57.36
2025-06-17 271.85 0.66% 0.85% 33.45 -95.18 8,325 270.70 272.99 270.70 50.22 49.78
2025-06-16 270.06 -0.22% 1.11% 28.10 638.88 8,698 271.98 272.99 270.00 2.01 97.99
2025-06-13 270.66 -2.03% 3.38% 27.42 -98.76 16,594 275.00 275.00 266.01 51.72 48.28
2025-06-12 276.27 -0.50% 2.69% 64.23 640.08 35,061 280.00 282.90 275.50 10.40 89.60
2025-06-11 277.66 0.09% 1.81% 61.49 -87.54 37,470 281.00 281.00 276.00 33.20 66.80
2025-06-10 277.40 0.64% 1.82% 61.61 642.86 29,113 278.99 280.00 275.00 48.00 52.00
2025-06-05 275.63 0.34% 1.05% 69.52 -88.06 10,611 276.00 277.89 275.00 21.80 78.20
2025-06-04 274.69 -0.31% 1.27% 79.04 639.32 11,838 275.01 277.50 274.01 19.49 80.51
2025-06-03 275.55 0.39% 1.57% 86.72 -89.94 10,465 275.00 278.75 274.45 25.58 74.42
2025-06-02 274.48 -0.60% 1.82% 65.38 641.04 13,697 279.00 279.00 274.00 9.60 90.40
2025-05-30 276.15 0.10% 1.79% 56.65 -92.08 14,604 279.92 279.92 275.00 23.38 76.62
2025-05-29 275.87 1.28% 3.04% 60.62 644.38 44,340 273.20 281.50 273.20 32.17 67.83
2025-05-27 272.39 1.76% 5.97% 43.05 -92.64 43,313 267.00 282.95 267.00 33.79 66.21
2025-05-26 267.68 0.51% 1.88% 20.25 637.42 9,301 269.99 269.99 265.00 53.70 46.30
2025-05-23 266.31 -1.31% 1.51% 11.35 -102.06 11,685 267.90 269.00 265.00 32.75 67.25
2025-05-22 269.85 -1.46% 8.59% 69.08 634.68 28,076 274.99 277.99 256.01 62.96 37.04
2025-05-21 273.84 0.75% 1.66% 72.06 -94.98 14,500 272.00 274.99 270.51 74.33 25.67
2025-05-20 271.81 -1.16% 1.69% 71.95 642.66 12,545 274.55 274.55 270.00 39.78 60.22
2025-05-19 275.01 -0.96% 4.44% 87.14 -99.04 15,855 278.51 281.99 270.00 41.78 58.22