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 93.31 2.63% 3.18% 78.94 845.60 1,597,189 92.90 94.00 91.10 76.21 23.79
2026-04-09 90.92 7.88% 14.84% 64.68 -658.98 5,194,403 85.00 92.00 80.11 90.92 9.08
2026-04-08 84.28 10.00% 2.78% 60.31 840.82 1,124,130 84.28 84.28 82.00 100.00 0.00
2026-04-07 76.62 -1.91% 3.92% 52.14 -672.26 1,280,711 77.94 77.94 75.00 55.10 44.90
2026-04-06 78.11 1.89% 7.43% 47.59 825.50 2,707,944 76.99 79.50 74.00 74.73 25.27
2026-04-03 76.66 -4.19% 3.82% 38.60 -669.28 760,232 76.00 78.90 76.00 22.76 77.24
2026-04-02 80.01 -4.49% 3.85% 37.80 822.60 603,769 79.98 81.00 78.00 67.00 33.00
2026-04-01 83.77 4.96% 6.42% 58.36 -662.58 3,912,156 81.00 86.20 81.00 53.27 46.73
2026-03-31 79.81 5.22% 6.52% 40.44 830.12 2,573,008 76.90 81.49 76.50 66.33 33.67
2026-03-30 75.85 -4.06% 5.33% 26.67 -670.50 536,778 78.00 79.00 75.00 21.25 78.75
2026-03-27 79.06 -2.80% 3.74% 48.34 822.20 553,165 81.50 81.50 78.56 17.01 82.99
2026-03-26 81.34 -4.44% 5.51% 57.41 -664.08 855,522 84.25 84.25 79.85 33.86 66.14
2026-03-25 85.12 6.33% 7.10% 66.30 826.76 1,303,248 81.97 86.00 80.30 84.56 15.44
2026-03-24 80.05 -4.79% 10.28% 57.74 -656.52 1,292,553 86.05 87.84 79.65 4.88 95.12
2026-03-19 84.08 -0.76% 9.37% 62.58 816.62 782,462 83.72 87.00 79.55 60.81 39.19
2026-03-18 84.72 6.23% 7.84% 64.68 -648.46 486,542 79.75 86.00 79.75 79.52 20.48
2026-03-17 79.75 1.72% 3.72% 66.90 817.90 262,344 78.51 80.90 78.00 60.34 39.66
2026-03-16 78.40 -1.41% 3.16% 36.77 -658.40 429,855 78.01 80.00 77.55 34.69 65.31
2026-03-13 79.52 2.04% 5.62% 35.06 815.20 657,256 78.98 80.80 76.50 70.23 29.77
2026-03-12 77.93 -3.67% 6.71% 29.72 -656.16 802,133 79.99 80.99 75.90 39.88 60.12
2026-03-11 80.90 -0.28% 5.97% 28.08 812.02 539,398 83.50 84.80 80.02 18.41 81.59
2026-03-10 81.13 7.69% 4.06% 33.79 -650.22 1,133,286 80.10 82.00 78.80 72.81 27.19
2026-03-09 75.34 -10.00% 2.18% 6.37 812.48 515,444 75.34 76.98 75.34 0.00 100.00
2026-03-06 83.71 -2.45% 3.46% 15.31 -661.80 174,472 85.00 85.00 82.16 54.58 45.42
2026-03-05 85.81 -0.02% 3.21% 31.02 829.22 428,133 84.20 86.90 84.20 59.63 40.37
2026-03-04 85.83 -4.57% 6.31% 30.30 -657.60 407,667 89.84 89.84 84.51 24.77 75.23
2026-03-03 89.94 1.88% 21.24% 30.95 829.26 2,144,050 82.00 96.99 80.00 58.51 41.49
2026-03-02 88.28 -10.00% 1.94% 20.08 -649.38 563,355 88.28 89.99 88.28 0.00 100.00
2026-02-27 98.09 1.28% 10.88% 40.03 825.94 547,780 95.00 102.00 91.99 60.94 39.06
2026-02-26 96.85 3.61% 11.62% 24.17 -629.76 1,651,859 92.50 99.90 89.50 70.67 29.33
2026-02-25 93.48 -0.53% 4.02% 24.13 823.46 583,145 94.00 96.00 92.29 32.08 67.92
2026-02-24 93.98 -3.77% 8.73% 35.55 -636.50 1,005,310 97.66 100.05 92.02 24.41 75.59
2026-02-23 97.66 -4.27% 7.49% 36.56 824.46 676,108 102.00 102.95 95.78 26.22 73.78
2026-02-20 102.02 1.08% 5.54% 48.06 -629.14 451,459 97.55 102.90 97.50 83.70 16.30
2026-02-19 100.93 -5.12% 6.10% 38.36 833.18 257,140 106.38 106.38 100.26 10.95 89.05
2026-02-18 106.38 3.26% 4.76% 59.31 -631.32 903,694 103.00 107.90 103.00 68.98 31.02
2026-02-17 103.02 2.99% 7.78% 44.73 844.08 1,872,175 99.02 104.01 96.50 86.82 13.18
2026-02-16 100.03 -3.01% 5.50% 20.22 -638.04 669,052 103.50 104.00 98.58 26.75 73.25
2026-02-13 103.13 0.46% 2.25% 18.94 838.10 177,765 103.00 104.30 102.00 49.13 50.87
2026-02-12 102.66 -2.29% 5.99% 21.08 -631.84 644,774 105.15 105.98 99.99 44.57 55.43
2026-02-11 105.07 1.17% 3.07% 34.61 837.16 455,150 104.00 107.05 103.86 37.93 62.07
2026-02-10 103.86 -0.25% 1.34% 20.09 -627.02 105,954 105.00 105.00 103.61 17.99 82.01
2026-02-09 104.12 -0.82% 2.46% 39.15 834.74 335,194 105.15 106.36 103.81 12.16 87.84
2026-02-06 104.98 -3.37% 4.26% 31.47 -626.50 691,705 109.00 109.00 104.55 9.66 90.34
2026-02-04 108.64 0.66% 1.40% 41.15 836.46 288,947 108.00 109.00 107.50 76.00 24.00
2026-02-03 107.93 0.57% 1.51% 22.64 -619.18 230,790 107.32 108.50 106.89 64.60 35.40
2026-02-02 107.32 -0.44% 2.21% 17.86 835.04 413,678 107.29 108.50 106.15 49.79 50.21
2026-01-30 107.79 1.78% 4.76% 16.31 -620.40 1,056,064 107.50 110.00 105.00 55.80 44.20
2026-01-29 105.90 -2.63% 5.86% 13.08 835.98 1,660,712 109.99 109.99 103.90 32.84 67.16
2026-01-28 108.76 -1.15% 4.04% 14.76 -624.18 913,385 110.70 112.35 107.99 17.66 82.34
2026-01-27 110.02 -3.47% 3.96% 32.23 841.70 673,515 113.12 113.84 109.50 11.98 88.02
2026-01-26 113.97 -0.13% 2.08% 67.86 -621.66 1,046,938 114.10 115.35 113.00 41.28 58.72
2026-01-23 114.12 -1.28% 2.60% 78.26 849.60 805,022 116.00 116.20 113.25 29.49 70.51
2026-01-22 115.60 1.28% 3.52% 88.44 -621.36 1,523,951 114.50 117.00 113.02 64.82 35.18
2026-01-21 114.14 -1.37% 5.36% 67.53 852.56 2,845,530 116.50 118.00 112.00 35.67 64.33
2026-01-20 115.73 1.71% 4.02% 75.10 -624.28 2,973,776 114.75 116.40 111.90 85.11 14.89
2026-01-19 113.78 3.07% 4.91% 52.73 855.74 1,828,500 111.00 114.48 109.12 86.94 13.06
2026-01-16 110.39 4.00% 4.69% 42.14 -628.18 1,700,536 106.50 111.50 106.50 77.80 22.20
2026-01-15 106.14 1.07% 3.31% 14.18 848.96 2,938,250 105.11 107.24 103.80 68.02 31.98
2026-01-14 105.02 -3.28% 3.57% 12.09 -636.68 1,625,432 108.50 108.50 104.76 6.95 93.05
2026-01-13 108.58 0.03% 4.04% 17.32 846.72 2,227,845 108.79 109.50 105.25 78.35 21.65
2026-01-12 108.55 -3.83% 6.32% 16.18 -629.56 1,662,256 112.87 113.88 107.11 21.27 78.73
2026-01-09 112.87 0.30% 3.50% 37.35 846.66 1,539,566 112.50 114.47 110.60 58.66 41.34
2026-01-08 112.53 -1.00% 2.45% 40.12 -620.92 750,075 114.89 115.00 112.25 10.18 89.82
2026-01-07 113.67 0.77% 3.79% 24.07 845.98 2,080,438 112.85 116.25 112.00 39.29 60.71
2026-01-06 112.80 -0.41% 2.14% 5.93 -618.64 2,271,719 114.00 114.40 112.00 33.33 66.67
2026-01-05 113.26 -0.31% 3.08% 5.37 844.24 2,582,149 114.00 115.35 111.90 39.42 60.58
2026-01-02 113.61 -0.07% 3.49% 49.94 -617.72 581,579 114.89 115.50 111.60 51.54 48.46
2026-01-01 113.69 0.43% 2.40% 32.87 844.94 837,830 113.54 115.20 112.50 44.07 55.93
2025-12-31 113.20 -2.92% 10.09% 52.19 -617.56 4,434,052 117.00 120.00 109.00 38.18 61.82
2025-12-30 116.60 -2.90% 6.51% 60.50 843.96 4,017,576 121.80 123.55 116.00 7.95 92.05
2025-12-29 120.08 -1.10% 6.39% 69.24 -610.76 2,074,635 122.99 126.60 119.00 14.21 85.79
2025-12-26 121.41 6.85% 7.90% 74.40 850.92 6,348,576 113.99 122.99 113.99 82.44 17.56
2025-12-24 113.63 -7.10% 8.41% 63.86 -608.10 3,146,000 122.50 122.50 113.00 6.63 93.37
2025-12-23 122.31 9.55% 11.65% 87.68 835.36 6,566,348 112.20 122.82 110.00 96.02 3.98
2025-12-22 111.65 2.03% 3.42% 79.22 -590.74 2,375,891 110.80 113.50 109.75 50.67 49.33
2025-12-19 109.43 1.74% 4.68% 75.96 814.04 2,461,506 107.56 112.01 107.00 48.50 51.50
2025-12-18 107.56 2.57% 5.77% 46.15 -595.18 1,635,662 105.51 110.00 104.00 59.33 40.67
2025-12-17 104.87 -1.12% 2.20% 49.26 810.30 541,780 106.49 107.00 104.70 7.39 92.61
2025-12-16 106.06 -1.17% 3.82% 58.93 -600.56 1,496,212 108.00 109.00 104.99 26.68 73.32
2025-12-15 107.32 2.44% 4.00% 64.50 812.68 1,470,797 105.00 109.00 104.81 59.90 40.10
2025-12-12 104.76 0.60% 2.31% 53.82 -598.04 610,851 104.98 105.40 103.02 73.11 26.89
2025-12-11 104.14 -4.05% 4.82% 60.81 807.56 847,829 108.54 108.54 103.55 11.82 88.18
2025-12-10 108.54 3.30% 5.23% 88.41 -599.28 5,598,386 105.00 110.49 105.00 64.48 35.52
2025-12-09 105.07 1.42% 3.75% 80.91 816.36 3,337,674 104.01 107.38 103.50 40.46 59.54
2025-12-08 103.60 -0.07% 1.91% 75.81 -606.22 491,989 104.00 105.00 103.03 28.93 71.07
2025-12-05 103.67 -0.29% 2.94% 82.69 813.42 680,636 104.90 105.00 102.00 55.67 44.33
2025-12-04 103.97 2.42% 3.76% 87.58 -606.08 1,667,364 102.01 105.85 102.01 51.04 48.96
2025-12-03 101.51 -0.59% 1.57% 77.90 814.02 285,776 102.64 102.64 101.05 28.93 71.07
2025-12-02 102.11 0.18% 2.13% 83.66 -611.00 545,511 102.45 103.65 101.49 28.70 71.30
2025-12-01 101.93 0.39% 2.67% 55.03 815.22 385,036 102.78 102.78 100.11 68.16 31.84
2025-11-28 101.53 1.26% 3.41% 33.55 -611.36 770,191 99.51 102.90 99.51 59.59 40.41
2025-11-27 100.27 -0.01% 1.77% 50.00 814.42 718,117 100.40 100.50 98.75 86.86 13.14
2025-11-26 100.28 0.31% 2.12% 46.84 -613.88 197,055 100.02 100.49 98.40 89.95 10.05
2025-11-25 99.97 -0.41% 1.80% 30.50 814.44 205,183 100.99 101.29 99.50 26.26 73.74
2025-11-24 100.38 -1.17% 2.18% 35.46 -614.50 219,821 101.40 101.98 99.80 26.61 73.39
2025-11-21 101.57 -1.46% 3.21% 61.26 815.26 1,468,898 103.90 104.44 101.19 11.69 88.31
2025-11-20 103.07 2.79% 3.61% 79.08 -612.12 1,184,819 101.00 104.65 101.00 56.71 43.29
2025-11-19 100.27 -0.43% 4.00% 74.25 818.26 814,295 100.22 104.00 100.00 6.75 93.25
2025-11-18 100.70 -2.75% 3.19% 69.31 -617.72 618,108 103.40 103.40 100.20 15.62 84.38
2025-11-17 103.55 0.47% 3.89% 88.24 819.12 1,919,046 103.05 107.00 102.99 13.97 86.03
2025-11-14 103.07 4.33% 8.25% 88.36 -612.02 1,672,788 99.80 105.00 97.00 75.88 24.12
2025-11-13 98.79 5.15% 5.79% 79.18 818.16 2,307,839 95.22 100.50 95.00 68.91 31.09
2025-11-12 93.95 -0.05% 2.07% 46.60 -620.58 203,421 94.01 94.95 93.02 48.19 51.81
2025-11-11 94.00 -1.42% 2.72% 28.93 808.48 214,229 95.35 96.30 93.75 9.80 90.20
2025-11-10 95.35 0.95% 2.75% 42.01 -620.48 331,031 94.44 96.75 94.16 45.95 54.05
2025-11-07 94.45 0.65% 1.39% 53.08 811.18 142,973 94.50 94.95 93.65 61.54 38.46
2025-11-06 93.84 -0.29% 2.15% 46.97 -622.28 210,245 95.00 95.00 93.00 42.00 58.00
2025-11-05 94.11 -0.06% 3.16% 30.92 809.96 456,573 93.16 96.10 93.16 32.31 67.69
2025-11-04 94.17 -2.11% 2.52% 37.87 -621.74 533,062 96.30 96.36 93.99 7.59 92.41
2025-11-03 96.20 0.21% 1.57% 42.51 810.08 231,874 96.05 97.00 95.50 46.67 53.33
2025-10-31 96.00 1.98% 3.07% 29.56 -617.68 700,417 95.00 97.00 94.11 65.40 34.60
2025-10-30 94.14 0.03% 3.19% 8.96 809.68 785,335 94.11 96.50 93.52 20.81 79.19
2025-10-29 94.11 -2.67% 3.27% 8.45 -621.40 840,307 97.00 97.00 93.93 5.86 94.14
2025-10-28 96.69 0.75% 4.94% 26.48 809.62 1,377,774 95.50 99.90 95.20 31.70 68.30
2025-10-27 95.97 -1.26% 3.54% 15.47 -616.24 739,542 97.49 98.39 95.03 27.98 72.02
2025-10-24 97.19 -2.43% 4.66% 15.47 808.18 998,446 99.99 100.00 95.55 36.85 63.15
2025-10-23 99.61 -1.39% 1.95% 21.21 -613.80 827,341 101.00 101.44 99.50 5.67 94.33
2025-10-22 101.01 -0.18% 1.58% 58.49 813.02 753,620 101.98 102.49 100.90 6.92 93.08
2025-10-21 101.19 1.16% 2.36% 42.93 -611.00 568,746 102.90 103.00 100.63 23.63 76.37
2025-10-17 100.03 -1.11% 2.06% 28.08 813.38 675,887 101.03 101.91 99.85 8.74 91.26
2025-10-16 101.15 -1.19% 2.21% 41.57 -613.32 730,227 102.15 103.25 101.02 5.83 94.17
2025-10-15 102.37 -0.38% 1.95% 45.55 815.62 460,009 103.01 103.99 102.00 18.59 81.41
2025-10-14 102.76 2.95% 2.30% 39.83 -610.88 2,164,298 102.00 103.34 101.02 75.00 25.00
2025-10-13 99.82 -2.65% 3.82% 11.93 816.40 1,218,110 100.71 101.96 98.21 42.93 57.07
2025-10-10 102.54 -1.99% 3.72% 28.09 -616.76 1,010,583 104.00 105.69 101.90 16.89 83.11
2025-10-09 104.62 1.57% 3.61% 34.31 821.84 965,228 103.80 105.69 102.01 70.92 29.08
2025-10-08 103.00 -0.25% 1.95% 36.30 -612.60 949,207 104.00 104.80 102.80 10.00 90.00
2025-10-07 103.26 -1.74% 3.98% 56.71 818.60 932,458 105.35 106.89 102.80 11.25 88.75
2025-10-06 105.09 -4.60% 5.37% 62.69 -612.08 2,054,801 109.02 110.16 104.55 9.63 90.37
2025-10-03 110.16 1.84% 3.80% 96.82 822.26 3,230,260 108.52 112.00 107.90 55.12 44.88
2025-10-02 108.17 0.12% 4.79% 96.09 -601.94 4,746,417 108.50 112.24 107.11 20.66 79.34
2025-10-01 108.04 1.85% 5.14% 89.49 818.28 5,425,959 107.00 110.50 105.10 54.44 45.56
2025-09-30 106.08 4.91% 5.56% 79.45 -602.20 4,546,286 101.99 106.74 101.12 88.26 11.74
2025-09-29 101.12 -0.31% 0.99% 41.63 814.36 880,272 101.48 102.00 101.00 12.00 88.00
2025-09-26 101.43 0.40% 2.60% 35.05 -612.12 2,121,822 101.80 103.63 101.00 16.35 83.65
2025-09-25 101.03 0.17% 1.69% 52.27 814.98 674,196 101.40 102.50 100.80 13.53 86.47
2025-09-24 100.86 -0.56% 1.34% 39.26 -612.92 512,824 101.43 102.10 100.75 8.15 91.85
2025-09-23 101.43 -0.54% 1.49% 48.48 814.64 275,304 101.98 102.50 101.00 28.67 71.33
2025-09-22 101.98 0.44% 0.99% 55.17 -611.78 440,134 102.28 102.30 101.30 68.00 32.00
2025-09-19 101.53 -0.75% 1.77% 42.52 815.74 526,414 102.30 102.99 101.20 18.44 81.56
2025-09-18 102.30 1.44% 2.02% 49.86 -612.68 803,216 102.45 103.24 101.20 53.92 46.08
2025-09-17 100.85 -1.03% 3.00% 15.38 817.28 1,287,435 102.50 103.00 100.00 28.33 71.67
2025-09-16 101.90 0.32% 1.65% 13.71 -615.58 515,988 101.60 102.98 101.31 35.33 64.67
2025-09-15 101.57 0.01% 1.24% 4.04 819.38 562,361 101.40 102.00 100.75 65.60 34.40
2025-09-12 101.56 -0.59% 1.57% 24.38 -616.24 486,036 102.99 102.99 101.40 10.06 89.94
2025-09-11 102.16 -0.15% 3.14% 43.17 819.36 1,150,660 102.50 105.00 101.80 11.25 88.75
2025-09-10 102.31 -0.07% 2.57% 32.05 -615.04 818,045 102.40 103.60 101.00 50.38 49.62
2025-09-09 102.38 -1.27% 1.96% 20.93 819.66 1,049,807 103.70 104.00 102.00 19.00 81.00
2025-09-08 103.70 0.08% 5.57% 47.90 -614.90 5,704,917 104.20 109.00 103.25 7.83 92.17
2025-09-05 103.62 0.59% 2.34% 70.33 822.30 1,128,206 103.50 104.90 102.50 46.67 53.33
2025-09-04 103.01 0.47% 3.33% 70.59 -615.06 1,449,138 102.01 105.40 102.00 29.71 70.29
2025-09-03 102.53 -1.05% 3.33% 43.47 821.08 765,533 103.95 105.50 102.10 12.65 87.35
2025-09-02 103.62 -1.90% 2.46% 37.66 -616.02 482,877 106.00 106.00 103.45 6.67 93.33
2025-09-01 105.63 1.62% 2.42% 1.52 823.26 967,340 104.90 106.00 103.50 85.20 14.80
2025-08-29 103.95 4.61% 5.74% 4.27 -612.00 1,708,720 100.01 105.00 99.30 81.58 18.42
2025-08-28 99.37 0.71% 2.46% 3.31 819.90 482,979 99.20 100.51 98.10 52.70 47.30
2025-08-27 98.67 -5.69% 10.24% 7.86 -621.16 2,023,504 105.79 108.49 98.41 2.58 97.42
2025-08-26 104.62 -3.29% 3.85% 11.57 818.50 817,313 108.00 108.00 104.00 15.50 84.50
2025-08-25 108.18 -80.33% 5.80% 16.02 -609.26 2,121,790 114.00 114.00 107.75 6.88 93.12
2025-08-22 549.99 2.77% 6.17% 97.48 825.62 202,693 535.00 567.99 535.00 45.44 54.56
2025-08-21 535.15 -0.36% 4.21% 97.21 274.36 182,272 540.10 547.08 525.00 45.97 54.03
2025-08-20 537.08 4.65% 4.85% 99.67 795.94 339,533 516.88 540.00 515.00 88.32 11.68
2025-08-19 513.23 4.02% 6.99% 99.54 278.22 400,418 493.39 524.24 490.01 67.84 32.16
2025-08-18 493.39 5.59% 5.74% 95.11 748.24 288,998 470.00 497.00 470.00 86.63 13.37
2025-08-15 467.25 -0.06% 0.86% 87.74 238.54 67,464 468.00 471.00 467.00 6.25 93.75
2025-08-13 467.51 1.41% 2.78% 81.41 695.96 132,252 461.00 472.80 460.00 58.67 41.33
2025-08-12 461.03 0.70% 1.27% 82.02 239.06 109,232 460.00 464.33 458.50 43.40 56.60
2025-08-11 457.81 0.07% 2.67% 88.02 683.00 68,638 458.60 462.00 450.00 65.08 34.92
2025-08-08 457.49 -0.35% 2.66% 89.92 232.62 1,110,830 459.98 463.00 451.00 54.08 45.92
2025-08-07 459.09 0.72% 3.33% 89.10 682.36 128,248 452.10 464.99 450.00 60.64 39.36
2025-08-06 455.80 -0.31% 5.11% 84.66 235.82 288,574 457.25 463.55 441.00 65.63 34.37
2025-08-05 457.24 1.56% 4.93% 74.97 675.78 236,363 450.20 467.99 446.00 51.11 48.89
2025-08-04 450.20 2.66% 5.32% 81.38 238.70 228,751 440.00 455.00 432.01 79.12 20.88
2025-08-01 438.52 1.18% 3.25% 76.21 661.70 356,607 436.35 445.00 431.00 53.71 46.29
2025-07-31 433.40 -0.43% 3.74% 71.51 215.34 36,852 435.30 436.95 421.20 77.46 22.54
2025-07-30 435.28 -0.23% 1.67% 71.91 651.46 71,410 437.00 442.00 434.75 7.31 92.69
2025-07-29 436.28 -1.15% 1.80% 68.34 219.10 153,249 436.00 442.85 435.01 16.20 83.80
2025-07-28 441.36 4.25% 7.57% 85.02 653.46 419,590 423.37 455.00 423.00 57.38 42.62
2025-07-25 423.37 0.57% 1.18% 30.70 229.26 125,810 422.00 424.51 419.55 77.02 22.98
2025-07-24 420.98 -0.04% 1.67% 39.49 617.48 277,965 426.00 427.00 420.00 14.00 86.00
2025-07-23 421.14 -0.41% 2.14% 31.23 224.48 237,551 425.75 429.00 420.00 12.67 87.33
2025-07-22 422.86 -0.58% 2.84% 20.95 617.80 79,523 429.00 434.00 422.00 7.17 92.83
2025-07-21 425.34 1.04% 2.80% 19.96 227.92 68,795 421.00 432.80 421.00 36.78 63.22
2025-07-18 420.97 -2.52% 4.52% 40.25 622.76 241,189 432.00 438.98 420.00 5.11 94.89
2025-07-17 431.87 1.31% 3.22% 67.72 219.18 49,245 426.28 440.00 426.28 40.74 59.26
2025-07-16 426.28 -1.58% 3.09% 63.28 644.56 333,197 432.98 432.98 420.00 48.38 51.62
2025-07-15 433.11 -3.86% 7.05% 68.92 208.00 207,150 454.97 454.97 425.00 27.06 72.94
2025-07-14 450.49 -1.06% 1.89% 89.28 658.22 116,629 457.00 458.50 450.00 5.76 94.24
2025-07-11 455.31 4.91% 8.87% 95.63 242.76 748,155 440.00 477.40 438.50 43.21 56.79
2025-07-10 434.00 8.50% 9.73% 94.63 667.86 584,586 402.99 440.00 401.00 84.62 15.38
2025-07-09 400.00 -0.76% 2.48% 88.49 200.14 45,056 404.97 408.88 399.00 10.12 89.88
2025-07-08 403.07 0.18% 5.51% 100.00 599.86 125,330 407.00 409.89 388.50 68.12 31.88
2025-07-07 402.35 2.47% 4.87% 80.10 206.28 279,224 390.00 407.00 388.10 75.40 24.60
2025-07-04 392.65 0.39% 3.90% 80.22 598.42 39,610 384.56 398.98 384.00 57.74 42.26
2025-07-03 391.14 2.12% 4.65% 67.01 186.88 48,742 388.00 399.75 382.00 51.49 48.51
2025-07-02 383.02 0.94% 2.34% 50.26 595.40 70,851 382.50 388.88 380.00 34.01 65.99
2025-07-01 379.47 0.03% 1.85% 68.69 170.64 41,281 384.00 384.00 377.01 35.19 64.81
2025-06-30 379.36 -1.48% 2.88% 47.87 588.30 47,629 386.37 389.26 378.35 9.26 90.74
2025-06-27 385.07 2.63% 2.92% 56.27 170.42 189,095 376.00 386.20 375.25 89.68 10.32
2025-06-26 375.20 -1.30% 2.40% 44.02 599.72 184,179 380.00 380.00 371.10 46.07 53.93
2025-06-25 380.15 -0.71% 2.53% 46.15 150.68 100,049 382.89 387.55 378.00 22.51 77.49
2025-06-24 382.88 5.33% 4.79% 47.66 609.62 67,005 383.00 394.00 376.00 38.22 61.78
2025-06-23 363.49 -4.84% 5.53% 22.80 156.14 73,860 375.00 378.00 358.20 26.72 73.28
2025-06-20 381.96 1.16% 1.93% 32.91 570.84 82,354 378.98 385.00 377.71 58.30 41.70
2025-06-19 377.57 -1.07% 2.73% 14.03 193.08 161,726 384.00 387.28 377.00 5.54 94.46
2025-06-18 381.66 -0.64% 1.31% 56.18 562.06 9,868 384.97 384.97 380.00 33.40 66.60
2025-06-17 384.12 -0.28% 1.58% 64.82 201.26 52,743 385.50 385.99 380.00 68.78 31.22
2025-06-16 385.21 0.87% 2.42% 60.20 566.98 43,028 378.85 388.00 378.85 69.51 30.49
2025-06-13 381.89 -2.07% 2.53% 50.58 203.44 120,988 385.00 388.80 379.22 27.87 72.13
2025-06-12 389.97 -1.17% 8.72% 61.67 560.34 888,165 395.00 419.00 385.40 13.60 86.40
2025-06-11 394.59 4.64% 3.95% 60.55 219.60 382,853 385.00 395.00 380.00 97.27 2.73
2025-06-10 377.08 1.23% 4.56% 48.18 569.58 485,775 374.77 390.00 373.00 24.00 76.00
2025-06-05 372.50 -1.09% 2.30% 33.47 184.58 111,771 377.97 378.50 370.00 29.41 70.59
2025-06-04 376.60 -1.25% 2.37% 58.43 560.42 59,656 381.99 383.90 375.00 17.98 82.02
2025-06-03 381.38 -0.06% 3.45% 58.48 192.78 37,053 381.61 388.00 375.05 48.88 51.12
2025-06-02 381.61 -1.36% 2.37% 61.71 569.98 17,528 385.99 389.00 380.00 17.89 82.11
2025-05-30 386.89 2.33% 6.13% 59.93 193.24 27,381 383.90 397.99 375.00 51.72 48.28
2025-05-29 378.09 -0.81% 2.13% 43.43 580.54 20,702 385.03 385.03 377.00 13.57 86.43
2025-05-27 381.19 2.70% 8.48% 42.17 175.64 51,280 371.49 403.00 371.49 30.78 69.22
2025-05-26 371.17 -1.26% 1.34% 11.80 586.74 30,253 372.00 374.97 370.01 23.39 76.61
2025-05-23 375.92 0.63% 1.61% 14.67 155.60 5,040 373.10 378.00 372.00 65.34 34.66
2025-05-22 373.58 -1.66% 2.68% 34.28 596.24 41,461 379.01 383.00 373.00 5.80 94.20
2025-05-21 379.88 -0.51% 1.32% 38.52 150.92 40,500 383.00 383.00 378.00 37.60 62.40
2025-05-20 381.83 -1.02% 1.83% 40.07 608.84 8,405 385.00 386.96 380.00 26.29 73.71
2025-05-19 385.78 -0.14% 2.33% 86.33 154.82 40,745 389.90 389.97 381.10 52.76 47.24
2025-05-16 386.32 -0.22% 2.34% 89.94 616.74 85,900 389.90 393.00 384.00 25.78 74.22
2025-05-15 387.19 1.87% 3.12% 60.57 155.90 90,474 383.96 391.98 380.11 59.65 40.35
2025-05-14 380.09 -1.05% 3.97% 49.09 618.48 97,283 382.01 389.90 375.00 34.16 65.84
2025-05-13 384.11 -0.32% 4.84% 48.51 141.70 122,373 390.00 390.00 372.00 67.28 32.72
2025-05-12 385.35 10.00% 9.61% 58.23 626.52 386,531 384.99 385.35 351.55 100.00 0.00
2025-05-09 350.32 3.76% 8.76% 51.28 144.18 131,995 341.50 360.00 331.00 66.62 33.38
2025-05-08 337.62 -8.27% 13.17% 33.73 556.46 35,316 366.03 374.89 331.25 14.60 85.40
2025-05-07 368.06 -3.61% 8.18% 47.17 118.78 58,958 357.17 376.49 348.01 70.40 29.60
2025-05-06 381.85 -1.34% 4.17% 48.45 617.34 23,823 389.01 397.00 381.10 4.72 95.28
2025-05-05 387.05 5.79% 9.86% 55.91 146.36 108,131 369.00 390.00 355.01 91.57 8.43
2025-05-02 365.88 5.22% 8.53% 37.33 627.74 66,418 350.00 379.85 350.00 53.20 46.80
2025-04-30 347.72 -7.42% 10.13% 17.31 104.02 147,522 375.55 375.55 341.00 19.45 80.55
2025-04-29 375.57 0.67% 3.75% 42.88 591.42 39,403 375.00 383.90 370.03 39.94 60.06
2025-04-28 373.07 -2.98% 5.20% 36.84 159.72 23,083 384.00 389.97 370.71 12.25 87.75
2025-04-25 384.53 2.13% 5.82% 50.55 586.42 43,090 376.55 389.00 367.60 79.11 20.89
2025-04-24 376.52 -2.29% 4.03% 28.12 182.64 23,776 381.97 387.00 372.00 30.13 69.87
2025-04-23 385.35 -0.53% 1.04% 36.31 570.40 7,825 389.00 389.00 385.00 8.75 91.25
2025-04-22 387.40 1.64% 2.95% 40.08 200.30 54,337 382.00 390.00 378.82 76.74 23.26
2025-04-21 381.14 -0.56% 1.95% 16.80 574.50 35,974 381.00 385.49 378.10 41.14 58.86
2025-04-18 383.27 -0.25% 2.07% 13.92 187.78 11,533 384.00 389.89 382.00 16.09 83.91
2025-04-17 384.22 -0.53% 2.06% 46.62 578.76 95,285 389.00 391.90 384.00 2.79 97.21
2025-04-16 386.26 -0.98% 2.60% 40.47 189.68 33,816 391.98 395.00 385.00 12.60 87.40
2025-04-15 390.07 -0.11% 3.91% 68.92 582.84 70,639 391.00 399.00 384.00 40.47 59.53
2025-04-14 390.50 0.49% 2.89% 61.70 197.30 53,052 389.00 391.00 380.00 95.46 4.54
2025-04-11 388.61 -1.13% 3.90% 48.59 583.70 6,006,663 394.89 400.00 384.99 24.12 75.88
2025-04-10 393.07 1.94% 2.57% 56.48 193.52 1,705,311 392.01 398.00 388.02 50.60 49.40