CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 308.69 -4.07% 7.64% 54.06 288.66 78,058 319.00 324.00 301.00 33.44 66.56
2026-05-18 321.80 -9.94% 11.92% 65.12 328.72 257,199 359.89 359.89 321.57 0.60 99.40
2026-05-15 357.30 10.00% 5.87% 95.94 314.88 201,533 350.00 357.30 337.50 100.00 0.00
2026-05-14 324.82 10.00% 12.01% 94.48 399.72 104,824 290.02 324.82 290.00 100.00 0.00
2026-05-13 295.29 -1.18% 2.31% 91.35 249.92 11,025 298.93 301.00 294.21 15.91 84.09
2026-05-12 298.81 -0.19% 6.96% 98.82 340.66 75,249 299.31 315.01 294.50 21.01 78.99
2026-05-11 299.37 4.13% 8.93% 95.65 256.96 40,552 286.00 305.00 280.00 77.48 22.52
2026-05-08 287.49 8.49% 14.31% 76.95 341.78 28,578 265.00 291.48 255.00 89.06 10.94
2026-05-07 264.98 2.29% 3.10% 33.71 233.20 16,901 258.00 266.00 258.00 87.25 12.75
2026-05-06 259.04 1.08% 5.12% 13.01 296.76 5,022 262.00 267.00 254.00 38.77 61.23
2026-05-05 256.27 1.48% 4.12% 7.77 221.32 2,019 251.53 261.90 251.53 45.72 54.28
2026-05-04 252.54 -0.84% 7.78% 0.00 291.22 1,792 270.00 270.00 250.51 10.44 89.56
2026-04-30 254.67 -3.17% 12.84% 0.00 213.86 5,818 264.00 272.00 241.05 44.00 56.00
2026-04-29 263.01 -5.05% 8.75% 33.11 295.48 10,005 271.99 282.98 260.20 12.33 87.67
2026-04-28 277.00 -6.42% 7.64% 52.04 230.54 15,684 282.00 296.00 275.00 9.53 90.47
2026-04-27 296.00 -0.27% 1.16% 88.15 323.46 8,127 296.01 299.43 296.00 0.00 100.00
2026-04-23 296.80 -1.07% 4.13% 90.61 268.54 7,967 301.99 301.99 290.00 56.71 43.29
2026-04-22 300.00 -0.38% 4.11% 97.76 325.06 8,806 302.13 304.00 292.01 66.64 33.36
2026-04-21 301.13 6.69% 9.33% 100.00 274.94 76,607 284.11 310.49 284.00 64.67 35.33
2026-04-20 282.26 2.66% 7.89% 84.59 327.32 28,058 269.99 287.00 266.00 77.43 22.57
2026-04-17 274.95 4.56% 4.48% 89.09 237.20 19,133 268.00 280.00 268.00 57.92 42.08
2026-04-16 262.97 1.40% 3.89% 78.10 312.70 3,613 255.36 265.30 255.36 76.56 23.44
2026-04-15 259.34 2.97% 4.04% 83.48 213.24 4,429 257.00 267.37 257.00 22.56 77.44
2026-04-14 251.86 0.90% 2.59% 62.57 305.44 3,324 257.00 257.00 250.50 20.91 79.09
2026-04-13 249.61 -2.33% 10.63% 61.84 198.28 5,750 235.01 260.00 235.01 58.42 41.58
2026-04-10 255.56 10.00% 10.58% 63.76 300.94 33,957 232.99 255.56 231.11 100.00 0.00
2026-04-09 232.33 -1.82% 3.96% 39.31 210.18 6,547 236.00 236.00 227.00 59.22 40.78
2026-04-08 236.64 8.68% 4.37% 48.06 254.48 16,738 229.00 239.00 229.00 76.40 23.60
2026-04-07 217.75 -6.96% 8.84% 16.57 218.80 28,117 234.00 234.00 215.00 14.48 85.52
2026-04-06 234.03 0.38% 2.17% 12.61 216.70 2,775 233.14 234.99 230.00 80.76 19.24
2026-04-03 233.14 -1.63% 7.08% 20.74 251.36 1,223 242.00 242.00 226.00 44.64 55.36
2026-04-02 237.00 -2.51% 4.29% 17.18 214.92 6,161 233.00 242.99 233.00 40.04 59.96
2026-04-01 243.09 1.88% 15.56% 32.10 259.08 30,762 225.00 260.00 225.00 51.69 48.31
2026-03-31 238.60 -0.36% 22.22% 32.28 227.10 39,291 239.00 263.41 215.52 48.19 51.81
2026-03-30 239.46 -9.96% 11.55% 30.29 250.10 38,821 267.00 267.00 239.36 0.36 99.64
2026-03-27 265.95 2.02% 7.17% 58.00 228.82 2,754 251.00 269.00 251.00 83.04 16.96
2026-03-26 260.68 -4.96% 9.36% 50.19 303.08 459 280.00 280.00 256.03 19.39 80.61
2026-03-25 274.29 3.63% 9.15% 77.32 218.28 4,460 267.99 279.98 256.50 75.76 24.24
2026-03-24 264.69 1.79% 5.58% 80.26 330.30 848 251.00 265.00 251.00 97.76 2.24
2026-03-19 260.04 -1.82% 5.91% 78.43 199.08 257 253.01 267.00 252.11 53.31 46.69
2026-03-18 264.86 2.29% 4.72% 94.66 321.00 2,790 258.00 264.94 253.00 99.32 0.68
2026-03-17 258.93 -0.61% 4.40% 95.19 208.72 391 261.00 261.00 250.00 81.07 18.93
2026-03-16 260.53 0.66% 7.72% 59.72 309.14 2,961 246.00 265.00 246.00 76.46 23.54
2026-03-13 258.82 5.64% 10.00% 58.56 211.92 3,070 244.99 269.50 244.99 56.42 43.58
2026-03-12 245.00 0.77% 2.95% 55.24 305.72 1,727 246.01 246.05 239.00 85.12 14.88
2026-03-11 243.12 2.11% 3.78% 54.28 184.28 1,958 238.00 246.99 238.00 56.95 43.05
2026-03-10 238.10 4.03% 6.38% 55.82 301.96 6,918 250.00 250.00 235.00 20.67 79.33
2026-03-09 228.87 -8.53% 9.45% 27.34 174.24 15,524 230.00 249.00 227.50 6.37 93.63
2026-03-06 250.22 0.09% 2.86% 39.19 283.50 4,514 245.00 252.00 245.00 74.57 25.43
2026-03-05 250.00 4.17% 4.17% 35.69 216.94 71,160 242.00 250.00 240.00 100.00 0.00
2026-03-04 240.00 0.37% 2.55% 25.65 283.06 9,099 240.00 241.00 235.00 83.33 16.67
2026-03-03 239.12 2.86% 7.69% 15.64 196.94 728 251.99 251.99 234.00 28.43 71.57
2026-03-02 232.47 -10.00% 9.69% 5.20 281.30 20,635 255.00 255.00 232.47 0.00 100.00
2026-02-27 258.30 -0.66% 1.96% 7.53 183.64 882 256.11 260.00 255.00 65.99 34.01
2026-02-26 260.01 -1.53% 3.87% 7.49 332.96 54,355 264.00 267.99 258.00 20.12 79.88
2026-02-25 264.06 1.29% 2.31% 8.18 187.06 1,931 260.00 266.00 260.00 67.69 32.31
2026-02-24 260.69 -7.93% 11.32% 0.00 341.06 45,493 285.00 285.00 256.01 16.14 83.86
2026-02-23 283.14 -2.53% 3.75% 0.00 180.32 7,916 290.00 290.50 280.00 29.90 70.10
2026-02-20 290.49 -1.96% 4.20% 12.30 385.96 6,158 297.00 297.00 285.02 45.66 54.34
2026-02-19 296.30 -0.66% 2.36% 23.27 195.02 16,874 298.50 303.00 296.00 4.28 95.72
2026-02-18 298.28 -0.09% 1.35% 29.17 397.58 3,094 298.54 300.00 296.00 57.01 42.99
2026-02-17 298.54 -0.38% 3.39% 76.54 198.98 4,512 298.99 299.99 290.16 85.24 14.76
2026-02-16 299.68 -0.64% 0.67% 49.77 398.10 4,004 298.01 300.01 298.00 83.59 16.41
2026-02-13 301.61 0.52% 2.53% 39.36 201.26 6,377 298.10 302.49 295.03 88.21 11.79
2026-02-12 300.05 0.02% 1.68% 34.10 401.96 13,914 300.00 303.00 298.00 41.00 59.00
2026-02-11 300.00 -0.19% 1.00% 34.79 198.14 5,674 303.00 303.00 300.00 0.00 100.00
2026-02-10 300.58 3.55% 6.26% 28.81 401.86 10,727 290.00 302.99 285.15 86.49 13.51
2026-02-09 290.28 -3.17% 6.01% 24.83 199.30 38,282 292.11 300.00 283.00 42.82 57.18
2026-02-06 299.79 -2.68% 11.09% 23.12 381.26 35,624 307.00 308.00 277.25 73.30 26.70
2026-02-04 308.05 -0.53% 1.91% 22.74 218.32 4,841 312.98 312.98 307.12 15.86 84.14
2026-02-03 309.70 0.12% 3.50% 14.79 397.78 10,262 307.00 317.75 307.00 25.11 74.89
2026-02-02 309.33 -2.20% 6.47% 16.49 221.62 20,470 319.00 324.85 305.11 21.38 78.62
2026-01-30 316.28 2.71% 4.85% 18.94 397.04 10,480 311.48 322.00 307.11 61.58 38.42
2026-01-29 307.94 -3.78% 4.93% 3.90 235.52 13,119 320.04 320.04 305.00 19.54 80.46
2026-01-28 320.04 -2.70% 3.83% 5.14 380.36 84,710 324.00 325.00 313.00 58.67 41.33
2026-01-27 328.93 -6.34% 9.72% 8.86 259.72 68,409 346.10 350.00 319.00 32.03 67.97
2026-01-26 351.18 0.45% 2.46% 88.60 398.14 13,191 350.00 353.99 345.50 66.90 33.10
2026-01-23 349.61 0.05% 2.59% 63.50 304.22 15,073 350.00 356.00 347.01 28.92 71.08
2026-01-22 349.42 -0.05% 1.73% 51.37 395.00 3,245 346.00 352.00 346.00 57.01 42.99
2026-01-21 349.60 -0.32% 10.31% 42.12 303.84 8,188 353.00 353.00 320.00 89.69 10.31
2026-01-20 350.73 0.15% 2.32% 39.68 395.36 11,085 351.00 353.00 345.00 71.63 28.37
2026-01-19 350.20 2.30% 2.62% 34.14 306.10 6,740 343.00 352.00 343.00 80.00 20.00
2026-01-16 342.31 -1.05% 3.82% 0.00 394.30 17,520 349.00 353.00 340.00 17.77 82.23
2026-01-15 345.95 -0.87% 2.18% 17.88 290.32 4,451 348.00 351.50 344.00 25.99 74.01
2026-01-14 348.97 -1.07% 1.72% 30.46 401.58 4,052 352.00 353.99 348.00 16.19 83.81
2026-01-13 352.75 -0.66% 3.74% 44.79 296.36 18,390 352.02 360.00 347.01 44.19 55.81
2026-01-12 355.11 -0.68% 5.26% 63.96 409.14 10,388 357.01 360.00 342.00 72.83 27.17
2026-01-09 357.53 -1.24% 2.24% 75.87 301.08 5,130 365.00 365.00 357.00 6.63 93.37
2026-01-08 362.03 0.98% 2.81% 100.00 413.98 22,490 358.00 366.00 356.00 60.30 39.70
2026-01-07 358.53 0.62% 1.97% 87.16 310.08 11,460 352.02 358.95 352.00 93.95 6.05
2026-01-06 356.31 0.51% 2.29% 70.57 406.98 10,098 358.00 358.00 350.00 78.88 21.12
2026-01-05 354.50 1.36% 2.60% 55.43 305.64 20,648 349.80 355.00 346.00 94.44 5.56
2026-01-02 349.75 0.54% 3.20% 32.84 403.36 11,430 346.01 355.00 344.00 52.27 47.73
2026-01-01 347.88 0.67% 1.74% 8.58 296.14 27,510 346.00 350.00 344.00 64.67 35.33
2025-12-31 345.57 -0.55% 1.96% 1.52 399.62 17,951 348.01 350.00 343.26 34.27 65.73
2025-12-30 347.48 -0.73% 3.18% 1.25 291.52 30,491 350.05 357.00 346.00 13.45 86.55
2025-12-29 350.05 -0.77% 2.19% 29.62 403.44 14,148 351.00 356.65 349.00 13.73 86.27
2025-12-26 352.75 -0.39% 5.19% 28.11 296.66 17,872 354.99 365.00 347.00 31.94 68.06
2025-12-24 354.12 -4.34% 7.98% 26.75 408.84 44,864 365.01 377.93 350.01 14.72 85.28
2025-12-23 370.18 0.10% 5.28% 35.44 299.40 18,534 366.00 378.00 359.05 58.74 41.26
2025-12-22 369.80 -1.92% 3.01% 38.77 440.96 18,212 377.00 377.00 366.00 34.54 65.46
2025-12-19 377.02 3.04% 6.41% 35.63 298.64 31,203 367.00 380.00 357.10 86.99 13.01
2025-12-18 365.89 -1.29% 4.13% 53.95 455.40 9,019 366.00 369.70 355.05 73.99 26.01
2025-12-17 370.67 -0.92% 2.32% 69.99 276.38 10,343 374.50 374.50 366.00 54.95 45.05
2025-12-16 374.12 -1.45% 3.35% 75.16 464.96 9,194 384.97 384.97 372.50 12.99 87.01
2025-12-15 379.64 0.57% 3.45% 82.38 283.28 9,454 382.98 386.90 374.00 43.72 56.28
2025-12-12 377.49 -2.64% 5.91% 80.90 476.00 37,842 389.90 394.00 372.00 24.95 75.05
2025-12-11 387.73 7.17% 13.38% 98.85 278.98 93,465 359.00 397.96 351.01 78.21 21.79
2025-12-10 361.78 4.84% 7.83% 93.05 496.48 26,937 356.00 372.11 345.08 61.78 38.22
2025-12-09 345.08 0.84% 5.29% 76.42 227.08 48,597 342.26 358.00 340.00 28.22 71.78
2025-12-08 342.20 0.05% 1.21% 51.14 463.08 13,475 345.00 345.95 341.80 9.64 90.36
2025-12-05 342.02 -0.16% 1.17% 49.53 221.32 2,972 345.00 345.00 341.00 25.50 74.50
2025-12-04 342.57 0.40% 1.47% 66.53 462.72 6,625 340.12 345.00 340.00 51.40 48.60
2025-12-03 341.19 -0.30% 2.07% 46.35 222.42 16,341 341.50 345.00 338.01 45.49 54.51
2025-12-02 342.22 0.20% 1.44% 61.17 459.96 4,502 346.00 346.00 341.10 22.86 77.14
2025-12-01 341.54 -0.16% 1.69% 21.03 224.48 4,067 342.00 346.00 340.25 22.42 77.58
2025-11-28 342.10 0.01% 2.35% 18.55 458.60 8,659 347.99 347.99 340.00 26.28 73.72
2025-11-27 342.06 0.31% 3.50% 38.63 225.60 23,716 351.49 352.00 340.11 16.40 83.60
2025-11-26 341.00 -0.14% 2.49% 26.76 458.52 12,126 347.00 347.00 338.56 28.91 71.09
2025-11-25 341.47 -0.03% 2.90% 7.77 223.48 3,133 349.99 350.00 340.12 13.66 86.34
2025-11-24 341.57 -0.87% 2.79% 59.91 459.46 5,553 350.00 350.00 340.50 11.26 88.74
2025-11-21 344.57 -0.36% 2.32% 63.90 223.68 5,192 347.00 348.00 340.10 56.59 43.41
2025-11-20 345.83 0.58% 5.85% 69.08 465.46 8,119 345.00 362.00 342.00 19.15 80.85
2025-11-19 343.85 -0.17% 6.65% 62.64 226.20 9,887 348.00 352.00 330.05 62.87 37.13
2025-11-18 344.44 -5.11% 9.65% 54.30 461.50 58,443 374.95 374.99 342.00 7.40 92.60
2025-11-17 363.00 10.00% 10.98% 75.10 227.38 101,381 332.90 363.00 327.10 100.00 0.00
2025-11-14 330.00 0.35% 2.76% 55.57 498.62 3,873 328.50 333.98 325.00 55.67 44.33
2025-11-13 328.86 2.07% 3.12% 55.86 161.38 4,667 321.00 331.00 321.00 78.59 21.41
2025-11-12 322.19 -1.59% 8.85% 48.20 496.34 3,954 328.00 331.99 305.00 63.68 36.32
2025-11-11 327.38 -3.14% 4.62% 42.53 148.04 10,511 340.00 340.00 325.00 15.87 84.13
2025-11-10 337.98 2.06% 2.41% 56.78 506.72 7,185 332.00 340.00 332.00 74.75 25.25
2025-11-07 331.16 1.57% 2.54% 56.21 169.24 4,966 332.00 338.39 330.00 13.83 86.17
2025-11-06 326.04 0.42% 2.14% 41.28 493.08 4,536 328.99 328.99 322.10 57.19 42.81
2025-11-05 324.67 0.43% 2.49% 19.80 159.00 2,967 322.10 329.00 321.01 45.80 54.20
2025-11-04 323.29 -2.78% 5.36% 13.89 490.34 13,436 330.01 337.14 320.00 19.19 80.81
2025-11-03 332.54 -0.58% 5.92% 14.97 156.24 26,485 339.00 340.00 321.01 60.72 39.28
2025-10-31 334.47 1.98% 3.33% 23.99 508.84 15,632 334.99 340.99 330.00 40.67 59.33
2025-10-30 327.99 -0.59% 8.82% 9.57 160.10 9,885 338.99 338.99 311.51 59.97 40.03
2025-10-29 329.94 -5.36% 6.10% 9.29 495.88 23,937 348.00 348.00 328.00 9.70 90.30
2025-10-28 348.64 -2.34% 4.35% 52.93 164.00 25,570 351.01 360.00 345.00 24.27 75.73
2025-10-27 356.99 -1.62% 3.69% 56.62 533.28 8,738 364.99 364.99 352.00 38.42 61.58
2025-10-24 362.88 1.26% 9.40% 53.55 180.70 43,535 362.99 384.00 351.00 36.00 64.00
2025-10-23 358.35 -2.16% 3.66% 40.56 545.06 6,350 363.80 368.00 355.00 25.76 74.24
2025-10-22 366.26 -0.91% 1.09% 58.67 171.64 1,903 366.01 369.98 366.00 6.52 93.48
2025-10-21 369.64 7.00% 4.37% 48.67 560.88 17,097 373.99 380.00 364.10 34.84 65.16
2025-10-17 345.46 -1.38% 6.41% 25.80 178.40 15,133 350.00 365.00 343.00 11.18 88.82
2025-10-16 350.28 -2.45% 5.21% 26.57 512.52 47,757 358.30 363.00 345.01 29.29 70.71
2025-10-15 359.07 -2.85% 3.91% 25.23 188.04 30,310 365.01 371.99 358.00 7.65 92.35
2025-10-14 369.61 4.20% 3.33% 28.67 530.10 14,719 360.00 371.98 360.00 80.22 19.78
2025-10-13 354.71 -4.59% 7.54% 0.00 209.12 100,323 367.10 371.00 345.00 37.35 62.65
2025-10-10 371.77 -0.44% 1.62% 15.54 500.30 14,366 373.00 376.00 370.02 29.26 70.74
2025-10-09 373.42 -0.83% 3.22% 22.58 243.24 17,548 372.01 382.96 371.00 20.24 79.76
2025-10-08 376.55 -3.03% 3.55% 20.72 503.60 34,315 388.30 388.30 375.00 11.65 88.35
2025-10-07 388.33 -0.88% 1.79% 31.96 249.50 17,773 394.95 394.95 388.00 4.75 95.25
2025-10-06 391.78 -3.10% 5.11% 29.90 527.16 24,865 405.00 408.99 389.11 13.43 86.57
2025-10-03 404.32 1.50% 2.64% 37.84 256.40 15,783 398.00 408.49 398.00 60.25 39.75
2025-10-02 398.33 0.76% 3.09% 18.12 552.24 31,376 394.00 400.00 388.00 86.08 13.92
2025-10-01 395.31 -1.67% 11.33% 8.38 244.42 13,463 403.00 403.01 362.00 81.22 18.78
2025-09-30 402.01 0.41% 1.00% 11.20 546.20 6,386 403.96 404.00 400.00 50.25 49.75
2025-09-29 400.36 -1.42% 2.25% 1.32 257.82 26,138 408.49 408.98 400.00 4.01 95.99
2025-09-26 406.11 -1.23% 2.70% 1.56 542.90 28,098 411.00 414.96 404.07 18.73 81.27
2025-09-25 411.17 -0.87% 1.43% 1.90 269.32 12,775 412.10 416.00 410.14 17.57 82.43
2025-09-24 414.76 0.07% 2.68% 2.41 553.02 23,108 417.99 417.99 407.07 70.42 29.58
2025-09-23 414.48 -0.22% 1.95% 0.00 276.50 18,740 410.01 418.00 410.01 55.94 44.06
2025-09-22 415.38 -1.35% 2.68% 0.00 552.46 57,181 421.00 421.00 410.00 48.91 51.09
2025-09-19 421.05 -0.58% 1.92% 0.00 278.30 23,365 425.00 425.00 417.00 50.62 49.38
2025-09-18 423.49 -0.43% 2.38% 0.00 563.80 29,785 430.00 430.00 420.00 34.90 65.10
2025-09-17 425.33 -0.12% 1.67% 63.61 283.18 22,558 425.00 427.00 420.00 76.14 23.86
2025-09-16 425.82 -0.45% 2.49% 63.80 567.48 15,786 432.00 432.00 421.51 41.09 58.91
2025-09-15 427.74 -0.65% 0.94% 54.87 284.16 5,964 428.00 429.00 425.01 68.43 31.57
2025-09-12 430.53 -0.09% 3.81% 53.68 571.32 9,185 435.99 436.00 420.01 65.79 34.21
2025-09-11 430.93 -1.84% 2.33% 51.86 289.74 40,459 435.55 440.00 430.00 9.30 90.70
2025-09-10 439.02 5.77% 6.80% 60.74 572.12 98,142 418.60 441.08 413.00 92.66 7.34
2025-09-09 415.09 -0.09% 3.16% 8.68 305.92 25,311 423.00 425.00 412.00 23.77 76.23
2025-09-08 415.47 -1.89% 3.66% 6.48 524.26 26,919 425.00 425.00 410.00 36.46 63.54
2025-09-05 423.49 -0.88% 2.81% 14.22 306.68 35,639 426.00 429.75 418.00 46.72 53.28
2025-09-04 427.25 -0.46% 1.40% 27.92 540.30 15,341 430.00 430.97 425.01 37.59 62.41
2025-09-03 429.21 -0.31% 2.82% 18.18 314.20 22,298 438.00 438.00 426.00 26.75 73.25
2025-09-02 430.56 0.34% 2.11% 14.07 544.22 13,025 433.97 433.97 425.01 61.94 38.06
2025-09-01 429.09 -1.41% 2.80% 60.42 316.90 13,106 439.97 439.97 428.00 9.10 90.90
2025-08-29 435.23 0.17% 2.79% 63.45 541.28 10,906 434.99 442.00 430.00 43.58 56.42
2025-08-28 434.51 0.34% 1.87% 52.67 329.18 15,972 435.99 435.99 428.00 81.48 18.52
2025-08-27 433.04 -2.03% 4.17% 41.33 539.84 15,651 448.99 448.99 431.00 11.34 88.66
2025-08-26 442.02 -1.61% 4.32% 53.73 326.24 26,567 449.26 453.80 435.01 37.31 62.69
2025-08-25 449.26 7.66% 9.37% 73.48 557.80 114,511 415.00 453.90 415.00 88.07 11.93
2025-08-22 417.31 -0.82% 4.15% 56.02 340.72 48,789 424.99 427.00 410.00 43.00 57.00
2025-08-21 420.76 -2.40% 2.87% 52.96 493.90 29,702 421.76 429.99 418.00 23.02 76.98
2025-08-20 431.12 -3.43% 6.06% 56.67 347.62 55,711 455.00 455.00 429.00 8.15 91.85
2025-08-19 446.45 2.36% 4.54% 59.22 514.62 130,851 440.00 459.99 440.00 32.27 67.73
2025-08-18 436.16 9.68% 9.74% 41.35 378.28 189,518 401.57 437.43 398.60 96.73 3.27
2025-08-15 397.66 -2.25% 2.86% 0.00 494.04 42,831 402.05 406.83 395.50 19.07 80.93
2025-08-13 406.83 -2.04% 4.21% 7.28 301.28 47,210 418.90 419.95 403.00 22.59 77.41
2025-08-12 415.30 -1.03% 5.13% 13.32 512.38 43,960 420.01 429.97 409.00 30.04 69.96
2025-08-11 419.63 -2.70% 3.42% 13.44 318.22 54,567 430.78 430.78 416.53 21.75 78.25
2025-08-08 431.26 -4.64% 5.74% 11.20 521.04 118,281 446.00 449.50 425.10 25.25 74.75
2025-08-07 452.26 -6.59% 14.19% 16.42 341.48 138,398 499.00 499.00 437.00 24.61 75.39
2025-08-06 484.17 1.27% 4.25% 30.96 563.04 64,231 480.00 490.00 470.01 70.83 29.17
2025-08-05 478.10 0.95% 2.54% 41.34 405.30 45,049 479.90 479.90 468.00 84.87 15.13
2025-08-04 473.59 -0.75% 3.73% 39.26 550.90 32,326 477.17 477.17 460.01 79.14 20.86
2025-08-01 477.17 -5.43% 6.32% 36.89 396.28 101,590 505.00 505.00 475.00 7.23 92.77
2025-07-31 504.56 0.35% 4.37% 46.92 558.06 38,984 525.00 525.00 503.00 7.09 92.91
2025-07-30 502.79 0.31% 3.01% 69.91 451.06 69,634 502.02 512.98 498.00 31.98 68.02
2025-07-29 501.25 2.88% 9.28% 60.86 554.52 293,852 498.50 530.00 485.00 36.11 63.89
2025-07-28 487.24 0.56% 3.92% 45.94 447.98 29,511 488.80 504.00 485.00 11.79 88.21
2025-07-25 484.54 -1.40% 4.41% 36.19 526.50 20,474 495.98 495.98 475.01 45.45 54.55
2025-07-24 491.40 -3.11% 3.68% 36.90 442.58 34,106 499.00 507.00 489.00 13.33 86.67
2025-07-23 507.19 7.27% 10.73% 65.39 540.22 161,691 475.99 515.50 465.53 83.37 16.63
2025-07-22 472.81 -2.11% 3.19% 42.11 474.16 45,880 484.98 484.98 470.00 18.76 81.24
2025-07-21 483.01 -2.19% 2.83% 38.39 471.46 27,003 493.70 493.70 480.10 21.40 78.60
2025-07-18 493.80 -3.32% 4.88% 33.23 494.56 70,725 513.95 513.95 490.05 15.69 84.31
2025-07-17 510.78 -0.98% 5.58% 40.09 493.04 276,916 525.00 530.00 502.00 31.36 68.64
2025-07-16 515.82 10.00% 13.62% 58.19 528.52 285,855 468.80 515.82 454.00 100.00 0.00
2025-07-15 468.93 -4.37% 7.50% 54.49 503.12 124,475 490.05 499.88 465.00 11.27 88.73
2025-07-14 490.37 -4.11% 11.03% 71.57 434.74 212,202 510.99 511.00 460.24 59.36 40.64
2025-07-11 511.38 -5.49% 6.74% 79.74 546.00 309,637 540.10 540.10 506.00 15.78 84.22
2025-07-10 541.11 0.89% 7.77% 98.38 476.76 883,644 545.00 569.00 528.00 31.98 68.02
2025-07-09 536.32 10.00% 10.00% 98.62 605.46 400,885 495.00 536.32 487.56 100.00 0.00
2025-07-08 487.56 7.23% 10.00% 98.36 467.18 595,704 474.69 500.16 454.69 72.29 27.71
2025-07-07 454.69 10.00% 7.87% 98.03 507.94 442,361 432.00 454.69 421.50 100.00 0.00
2025-07-04 413.35 -0.66% 10.93% 97.48 401.44 670,768 434.00 434.00 391.25 51.70 48.30
2025-07-03 416.08 10.00% 1.98% 95.04 425.26 649,732 415.00 416.08 408.00 100.00 0.00
2025-07-02 378.25 10.00% 9.01% 92.73 406.90 805,661 350.00 378.25 347.00 100.00 0.00
2025-07-01 343.86 5.25% 10.75% 90.40 349.60 1,652,953 326.50 359.38 324.50 55.50 44.50
2025-06-30 326.71 1.60% 3.77% 62.45 338.12 49,507 318.00 330.00 318.00 72.58 27.42
2025-06-27 321.56 3.56% 3.14% 61.25 315.30 9,079 317.00 324.90 315.00 66.26 33.74
2025-06-26 310.50 -1.74% 4.80% 48.85 327.82 5,379 324.89 324.89 310.00 3.36 96.64
2025-06-25 316.01 0.82% 7.14% 53.68 293.18 6,561 315.00 322.50 301.00 69.81 30.19
2025-06-24 313.44 5.36% 6.54% 48.07 338.84 12,224 310.25 324.96 305.00 42.29 57.71
2025-06-23 297.50 -4.91% 5.07% 12.87 288.04 3,634 306.00 311.00 296.00 9.99 90.01
2025-06-20 312.87 1.11% 4.34% 33.61 306.96 2,828 312.98 313.01 300.00 98.94 1.06
2025-06-19 309.43 -0.67% 7.54% 4.22 318.78 7,489 312.99 328.00 305.00 19.25 80.75
2025-06-18 311.53 -0.47% 2.57% 15.71 300.08 2,720 314.99 314.99 307.11 56.10 43.90
2025-06-17 313.00 -0.63% 2.33% 15.27 322.98 12,975 314.70 320.00 312.70 4.11 95.89
2025-06-16 315.00 -0.74% 3.23% 46.58 303.02 10,397 319.99 320.00 309.99 50.05 49.95
2025-06-13 317.35 0.18% 8.65% 48.58 326.98 24,435 317.00 328.99 302.80 55.56 44.44
2025-06-12 316.78 -1.56% 4.17% 42.31 307.72 21,930 323.50 325.00 312.00 36.77 63.23
2025-06-11 321.80 0.45% 2.80% 32.70 325.84 42,645 329.99 330.00 321.00 8.89 91.11
2025-06-10 320.35 -0.57% 2.50% 27.89 317.76 8,598 322.60 328.00 319.99 4.49 95.51
2025-06-05 322.19 1.90% 2.51% 28.39 322.94 29,149 318.00 324.95 317.00 65.28 34.72
2025-06-04 316.18 -0.52% 5.29% 5.90 321.44 8,026 320.00 328.50 312.00 25.33 74.67
2025-06-03 317.82 -0.52% 4.54% 2.44 310.92 13,361 322.75 330.50 316.16 11.58 88.42
2025-06-02 319.49 -3.09% 5.40% 2.48 324.72 19,140 329.00 332.00 315.00 26.41 73.59
2025-05-30 329.69 -0.06% 5.01% 38.61 314.26 10,063 330.00 334.99 319.00 66.86 33.14
2025-05-29 329.88 -0.44% 8.28% 54.78 345.12 9,036 339.90 340.00 314.00 61.08 38.92
2025-05-27 331.34 0.29% 3.82% 57.04 314.64 11,104 330.40 340.00 327.50 30.72 69.28
2025-05-26 330.39 -6.87% 12.57% 59.79 348.04 35,143 354.78 359.45 319.30 27.62 72.38
2025-05-23 354.78 -0.29% 4.58% 97.32 312.74 16,759 363.00 365.00 349.00 36.12 63.88
2025-05-22 355.82 4.73% 7.56% 100.00 396.82 97,341 344.00 370.00 344.00 45.46 54.54
2025-05-21 339.74 4.79% 8.55% 100.00 314.82 39,090 327.00 349.00 321.50 66.33 33.67
2025-05-20 324.20 0.37% 4.02% 100.00 364.66 17,475 324.00 328.80 316.10 63.78 36.22
2025-05-19 323.00 1.57% 3.46% 100.00 283.74 15,821 320.00 329.00 318.00 45.45 54.55