CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 230.03 0.00% 7.35% 7.96 377.06 5 248.00 248.00 231.01 0.00 100.00
2026-05-18 230.03 -6.09% 8.26% 30.59 83.00 1,569 248.99 248.99 230.00 0.13 99.87
2026-05-15 244.94 0.78% 5.85% 50.42 377.06 2,863 244.99 246.99 233.34 84.98 15.02
2026-05-14 243.05 -0.79% 2.88% 34.51 112.82 1,346 248.99 249.99 243.00 0.74 99.26
2026-05-13 244.98 -0.01% 3.10% 37.82 373.28 377 248.99 249.00 241.52 46.15 53.85
2026-05-12 245.00 -2.00% 6.94% 37.85 116.68 1,297 257.79 257.79 241.05 23.59 76.41
2026-05-11 249.99 3.20% 8.81% 57.63 373.32 616 258.99 258.99 238.03 56.98 43.02
2026-05-08 242.25 -1.03% 5.14% 33.82 126.66 1,579 254.50 254.50 242.05 1.58 98.42
2026-05-07 244.78 -2.09% 9.06% 29.98 357.84 1,950 261.75 261.75 240.00 22.00 78.00
2026-05-06 250.00 0.01% 8.88% 60.80 131.72 920 250.00 263.99 242.45 35.00 65.00
2026-05-05 249.98 0.00% 1.22% 63.56 368.28 50 247.99 248.00 245.00 100.00 0.00
2026-05-04 249.98 1.12% 3.30% 69.10 131.68 613 242.05 250.00 242.01 99.67 0.33
2026-04-30 247.20 0.47% 6.66% 39.31 368.28 453 255.99 255.99 240.00 45.03 54.97
2026-04-29 246.04 -1.61% 13.15% 45.62 126.12 495 272.70 272.70 241.00 15.96 84.04
2026-04-28 250.07 0.92% 12.42% 59.96 365.96 462 262.99 271.00 241.06 30.09 69.91
2026-04-27 247.78 0.32% 3.27% 42.28 134.18 617 249.99 250.00 242.08 71.96 28.04
2026-04-23 246.98 0.81% 4.87% 38.88 361.38 928 257.99 257.99 246.01 8.08 91.92
2026-04-22 245.00 -2.23% 8.28% 49.97 132.58 203 259.99 259.99 240.10 24.63 75.37
2026-04-21 250.59 1.21% 13.55% 85.74 357.42 1,780 247.00 265.00 233.37 54.44 45.56
2026-04-20 247.59 0.12% 4.51% 61.72 143.76 827 254.99 255.00 244.00 32.65 67.35
2026-04-17 247.29 -1.08% 4.13% 45.05 351.42 1,908 242.51 251.99 242.00 52.94 47.06
2026-04-16 250.00 0.00% 3.02% 58.87 143.16 92 244.05 249.99 242.66 100.00 0.00
2026-04-15 250.00 2.04% 6.32% 72.06 356.84 976 242.10 257.39 242.09 51.74 48.26
2026-04-14 245.01 3.38% 5.00% 74.32 143.16 439 251.99 251.99 240.00 41.69 58.31
2026-04-13 237.00 -2.28% 14.68% 56.51 346.86 1,207 242.54 265.00 231.08 17.48 82.52
2026-04-10 242.54 -3.04% 21.67% 63.08 127.14 1,066 226.01 274.99 226.01 33.77 66.23
2026-04-09 250.15 2.38% 15.65% 75.07 357.94 485 266.00 266.00 230.01 55.88 44.12
2026-04-08 244.33 6.58% 2.86% 74.89 142.36 203 250.98 250.98 244.00 4.93 95.07
2026-04-07 229.24 4.15% 0.44% 61.33 346.30 184 229.99 229.99 228.99 25.00 75.00
2026-04-06 220.10 -4.34% 15.35% 16.12 112.18 249 211.00 239.99 208.05 37.75 62.25
2026-04-03 230.08 0.00% 4.44% 21.23 328.02 4 224.99 234.99 224.99 50.00 50.00
2026-04-02 230.08 0.00% 1.76% 21.23 132.14 48 227.00 230.99 227.00 77.08 22.92
2026-04-01 230.08 2.47% 4.39% 28.84 328.02 148 238.00 238.00 227.99 20.95 79.05
2026-03-31 224.54 0.51% 2.06% 15.41 132.14 426 227.99 227.99 223.39 24.88 75.12
2026-03-30 223.39 -10.00% 9.22% 11.95 316.94 6,008 230.00 243.99 223.39 0.00 100.00
2026-03-27 248.21 0.00% 20.04% 100.00 129.84 63 268.95 268.95 224.05 53.97 46.03
2026-03-26 248.21 0.00% 16.96% 49.02 366.58 87 269.00 269.00 230.00 47.13 52.87
2026-03-25 248.21 1.38% 8.79% 49.02 129.84 442 244.83 260.00 239.00 43.89 56.11
2026-03-24 244.84 0.00% 2.01% 65.48 366.58 6 240.00 244.83 240.00 100.00 0.00
2026-03-19 244.84 0.00% 17.74% 66.72 123.10 46 264.99 264.99 225.06 50.00 50.00
2026-03-18 244.84 3.96% 5.91% 74.43 366.58 131 236.05 249.99 236.05 63.36 36.64
2026-03-17 235.51 -5.31% 16.23% 68.80 123.10 1,060 273.14 273.14 235.00 1.32 98.68
2026-03-16 248.72 0.00% 9.75% 54.42 347.92 5 272.97 272.97 248.72 0.00 100.00
2026-03-13 248.72 6.75% 14.76% 54.42 149.52 474 234.99 255.99 223.06 77.85 22.15
2026-03-12 232.99 0.61% 4.69% 44.37 347.92 341 233.00 233.50 223.05 95.01 4.99
2026-03-11 231.57 5.46% 9.74% 33.61 118.06 210 241.53 241.53 220.10 53.33 46.67
2026-03-10 219.59 0.00% 22.22% 36.60 345.08 13 241.55 241.55 197.64 46.15 53.85
2026-03-09 219.59 -10.00% 0.00% 25.86 94.10 1,188 219.59 219.59 219.59 0.00 100.00
2026-03-06 243.99 0.00% 16.68% 37.31 345.08 56 268.37 268.37 230.01 35.71 64.29
2026-03-05 243.99 2.55% 6.95% 51.60 142.90 397 259.89 259.89 243.00 5.79 94.21
2026-03-04 237.93 -4.51% 21.40% 48.23 345.08 382 273.14 273.14 225.00 26.96 73.04
2026-03-03 249.16 6.18% 19.79% 47.92 130.78 3,824 252.99 252.99 211.19 90.85 9.15
2026-03-02 234.65 -9.05% 22.20% 26.00 367.54 787 283.74 283.74 232.19 4.83 95.17
2026-02-27 257.99 0.00% 12.24% 30.82 101.76 17 269.95 269.95 240.52 58.82 41.18
2026-02-26 257.99 6.74% 13.04% 30.75 414.22 1,123 231.00 259.99 230.00 93.32 6.68
2026-02-25 241.70 0.58% 9.99% 3.70 101.76 1,761 242.05 263.97 240.00 7.10 92.90
2026-02-24 240.30 -4.62% 14.37% 0.26 381.64 2,296 245.50 274.48 240.00 0.87 99.13
2026-02-23 251.95 -5.74% 11.58% 0.27 98.96 931 278.95 278.95 250.00 6.77 93.23
2026-02-20 267.30 -4.54% 7.56% 0.40 404.94 1,908 270.05 283.95 264.00 16.56 83.44
2026-02-19 280.00 -0.05% 2.14% 0.64 129.66 250 285.99 285.99 280.00 0.00 100.00
2026-02-18 280.13 0.05% 2.85% 0.57 430.34 1,326 280.00 287.99 280.00 1.66 98.34
2026-02-17 280.00 -3.45% 1.80% 2.12 129.92 732 280.09 285.03 280.00 0.00 100.00
2026-02-16 290.00 -3.30% 7.14% 21.20 430.08 851 300.00 300.00 280.00 50.06 49.94
2026-02-13 299.90 0.00% 8.74% 56.85 149.92 17 286.05 311.06 286.05 52.94 47.06
2026-02-12 299.90 0.00% 9.12% 56.85 449.88 29 311.05 311.05 285.05 58.62 41.38
2026-02-11 299.90 -0.91% 3.33% 76.26 149.92 196 308.95 308.95 299.00 9.18 90.82
2026-02-10 302.64 0.16% 3.50% 75.67 449.88 3,001 300.00 309.98 299.50 29.96 70.04
2026-02-09 302.15 0.97% 3.34% 77.89 155.40 3,270 299.99 309.00 299.00 31.50 68.50
2026-02-06 299.24 0.07% 10.70% 76.55 448.90 2,694 309.95 309.95 280.00 64.25 35.75
2026-02-04 299.03 0.00% 1.67% 63.15 149.58 43 299.99 299.99 295.05 81.40 18.60
2026-02-03 299.03 1.77% 0.35% 68.20 448.48 221 298.84 299.88 298.84 18.10 81.90
2026-02-02 293.84 -0.95% 9.49% 41.94 149.58 234 298.99 298.99 273.08 79.91 20.09
2026-01-30 296.67 0.56% 4.98% 64.66 438.10 131 304.99 304.99 290.52 42.75 57.25
2026-01-29 295.01 0.74% 5.95% 60.55 155.24 513 290.12 307.39 290.12 28.27 71.73
2026-01-28 292.83 -0.83% 5.15% 33.84 434.78 1,251 304.99 304.99 290.06 18.55 81.45
2026-01-27 295.27 0.77% 5.67% 32.12 150.88 445 292.00 306.99 290.52 28.76 71.24
2026-01-26 293.00 -1.08% 0.71% 32.69 439.66 627 291.16 293.23 291.16 88.84 11.16
2026-01-23 296.19 1.43% 3.54% 24.49 146.34 1,026 305.95 305.95 295.50 6.63 93.37
2026-01-22 292.00 0.00% 0.00% 10.66 446.04 30 299.99 299.99 299.99 0.00 100.00
2026-01-21 292.00 -2.34% 2.25% 9.12 137.96 3,299 296.52 296.52 290.00 30.68 69.32
2026-01-20 299.00 -1.14% 3.07% 25.18 446.04 1,645 291.56 299.99 291.05 88.94 11.06
2026-01-19 302.46 0.81% 1.00% 29.61 151.96 715 300.14 303.00 300.00 81.96 18.04
2026-01-16 300.02 -3.22% 6.65% 14.38 452.96 863 319.95 319.95 300.00 0.12 99.88
2026-01-15 310.00 0.00% 11.65% 24.94 147.08 46 329.95 329.95 295.53 41.30 58.70
2026-01-14 310.00 -1.24% 3.23% 57.61 472.92 1,701 318.00 320.00 310.00 0.00 100.00
2026-01-13 313.88 1.09% 6.00% 48.92 147.08 1,897 318.00 318.00 300.00 77.12 22.88
2026-01-12 310.49 0.00% 0.02% 64.21 480.68 15 307.99 307.99 307.94 100.00 0.00
2026-01-09 310.49 -1.99% 6.10% 59.76 140.30 5,246 313.00 313.00 295.00 86.05 13.95
2026-01-08 316.81 0.00% 4.54% 71.47 480.68 19 316.81 316.81 303.05 100.00 0.00
2026-01-07 316.81 3.42% 6.59% 66.30 152.94 225 313.14 319.95 300.17 84.00 16.00
2026-01-06 306.34 -2.59% 0.66% 57.63 480.68 1,156 307.00 308.01 306.00 16.96 83.04
2026-01-05 314.49 5.18% 8.22% 61.46 132.00 226 291.05 314.95 291.04 98.23 1.77
2026-01-02 299.00 -1.00% 4.60% 23.56 496.98 510 305.00 305.00 291.58 55.29 44.71
2026-01-01 302.01 0.66% 1.99% 35.98 101.02 241 308.00 308.00 302.00 0.00 100.00
2025-12-31 300.02 -1.01% 7.93% 15.89 503.00 463 312.49 312.49 289.52 45.79 54.21
2025-12-30 303.07 0.61% 5.54% 68.65 97.04 723 301.32 317.99 301.31 10.51 89.49
2025-12-29 301.22 -1.97% 8.67% 56.99 509.10 567 327.14 327.14 301.05 0.71 99.29
2025-12-26 307.28 -0.11% 4.27% 65.08 93.34 530 301.08 313.95 301.08 48.11 51.89
2025-12-24 307.62 0.48% 4.08% 67.03 521.22 1,224 302.51 314.85 302.51 41.42 58.58
2025-12-23 306.15 -2.58% 10.72% 66.45 94.02 15,459 320.00 328.99 297.13 28.31 71.69
2025-12-22 314.27 9.96% 10.29% 68.30 518.28 18,741 290.06 314.38 285.06 99.63 0.37
2025-12-19 285.80 -2.75% 11.19% 16.14 110.26 162 312.50 312.50 281.05 14.81 85.19
2025-12-18 293.88 0.30% 14.53% 31.73 461.34 1,219 307.00 309.49 270.22 60.21 39.79
2025-12-17 293.00 0.73% 2.42% 26.31 126.42 374 290.96 298.00 290.96 28.88 71.12
2025-12-16 290.89 0.21% 2.99% 24.80 459.58 277 298.99 298.99 290.30 6.86 93.14
2025-12-15 290.27 -2.29% 2.35% 35.20 122.20 1,439 296.99 296.99 290.16 1.60 98.40
2025-12-12 297.08 -1.28% 3.37% 57.34 458.34 248 305.00 305.00 295.05 20.56 79.44
2025-12-11 300.94 0.45% 12.36% 93.90 135.82 334 326.00 326.00 290.14 30.24 69.76
2025-12-10 299.59 -0.25% 2.96% 73.04 466.06 197 305.00 305.00 296.23 38.07 61.93
2025-12-09 300.35 0.60% 8.52% 81.23 133.12 857 320.14 320.14 295.00 21.24 78.76
2025-12-08 298.55 1.04% 5.79% 78.90 467.58 742 294.48 300.00 283.57 91.24 8.76
2025-12-05 295.49 0.00% 7.17% 80.40 129.52 36 293.00 314.00 293.00 11.11 88.89
2025-12-04 295.49 1.89% 4.92% 80.40 461.46 1,437 304.22 304.27 290.00 38.48 61.52
2025-12-03 290.00 -1.04% 2.41% 30.66 129.52 224 296.99 296.99 290.00 0.00 100.00
2025-12-02 293.06 1.00% 3.11% 35.35 450.48 660 288.99 297.99 288.99 45.15 54.85
2025-12-01 290.17 0.00% 0.34% 32.30 135.64 2 296.99 296.99 295.99 0.00 100.00
2025-11-28 290.17 1.46% 8.04% 32.30 444.70 305 297.92 297.92 275.76 64.92 35.08
2025-11-27 286.00 0.00% 0.00% 60.48 135.64 100 289.74 289.74 289.74 0.00 100.00
2025-11-26 286.00 -4.32% 4.28% 57.56 436.36 232 297.19 297.19 285.00 8.19 91.81
2025-11-25 298.91 0.00% 2.85% 92.25 135.64 28 294.74 294.74 286.58 100.00 0.00
2025-11-24 298.91 0.67% 9.14% 92.76 462.18 1,267 316.50 316.50 290.00 33.62 66.38
2025-11-21 296.92 0.00% 12.05% 93.47 135.64 80 324.95 324.95 290.00 20.00 80.00
2025-11-20 296.92 6.37% 7.98% 93.47 458.20 2,774 275.25 297.21 275.25 98.67 1.33
2025-11-19 279.15 -0.59% 8.08% 36.21 135.64 1,081 297.22 297.22 275.00 18.69 81.31
2025-11-18 280.81 0.00% 4.21% 46.29 422.66 12 294.92 294.92 283.00 0.00 100.00
2025-11-17 280.81 0.54% 7.33% 46.42 138.96 632 280.20 289.94 270.14 53.96 46.04
2025-11-14 279.30 1.63% 8.26% 54.52 422.66 167 277.99 300.94 277.99 5.99 94.01
2025-11-13 274.81 0.00% 1.39% 34.12 135.94 41 280.00 283.89 280.00 0.00 100.00
2025-11-12 274.81 -3.14% 3.79% 34.12 413.68 1,324 280.00 283.48 273.14 16.16 83.84
2025-11-11 283.72 0.60% 8.87% 53.55 135.94 2,883 307.00 307.00 282.00 6.87 93.13
2025-11-10 282.04 0.01% 8.10% 37.71 431.50 438 304.85 304.85 282.00 0.23 99.77
2025-11-07 282.00 1.61% 8.14% 46.40 132.58 706 289.00 304.95 282.00 0.00 100.00
2025-11-06 277.53 -1.08% 6.10% 19.74 431.42 404 292.95 292.96 276.11 8.42 91.58
2025-11-05 280.57 0.00% 0.33% 38.07 123.64 41 275.10 276.01 275.10 100.00 0.00
2025-11-04 280.57 -0.82% 5.33% 14.97 437.50 298 281.21 294.98 280.05 3.36 96.64
2025-11-03 282.90 -0.73% 2.83% 16.89 123.64 102 282.00 289.99 282.00 10.78 89.22
2025-10-31 284.98 0.70% 7.46% 15.23 442.16 24,619 274.01 294.45 274.01 53.67 46.33
2025-10-30 283.00 -0.21% 6.03% 5.73 127.80 3,200 297.95 297.95 281.00 11.81 88.19
2025-10-29 283.60 0.39% 6.79% 5.91 438.20 26,381 285.00 299.00 280.00 18.95 81.05
2025-10-28 282.50 -4.23% 3.58% 0.00 129.00 2,074 290.06 291.06 281.00 14.90 85.10
2025-10-27 294.98 0.00% 3.43% 23.27 436.00 68 299.95 299.96 290.02 50.00 50.00
2025-10-24 294.98 -1.36% 2.39% 23.27 153.96 2,224 296.00 299.99 293.00 28.33 71.67
2025-10-23 299.04 -0.32% 2.60% 39.86 436.00 1,228 300.00 306.78 299.00 0.49 99.51
2025-10-22 300.00 0.00% 0.01% 45.05 162.08 77 300.00 300.00 299.98 100.00 0.00
2025-10-21 300.00 -1.33% 3.09% 27.01 437.92 179 291.00 300.00 291.00 100.00 0.00
2025-10-17 304.05 0.91% 1.33% 24.74 162.08 472 301.01 305.00 301.00 76.27 23.73
2025-10-16 301.30 0.00% 2.46% 3.37 446.02 15 301.10 308.50 301.10 0.00 100.00
2025-10-15 301.30 0.19% 4.30% 2.92 156.58 352 305.95 312.90 300.00 9.94 90.06
2025-10-14 300.73 0.00% 7.64% 0.00 446.02 70 300.99 323.99 300.99 0.00 100.00
2025-10-13 300.73 -1.61% 4.81% 23.19 155.44 587 305.00 314.95 300.50 1.53 98.47
2025-10-10 305.65 -1.67% 4.77% 27.30 446.02 4,215 317.99 317.99 303.50 14.83 85.17
2025-10-09 310.83 -1.96% 6.62% 32.06 165.28 2,706 318.00 320.00 300.14 53.84 46.16
2025-10-08 317.05 -0.82% 0.85% 39.88 456.38 1,781 319.68 319.68 317.00 1.85 98.15
2025-10-07 319.67 -2.87% 4.40% 32.93 177.72 2,073 331.99 331.99 318.00 11.92 88.08
2025-10-06 329.11 2.67% 6.77% 66.32 461.62 3,004 320.00 339.00 317.50 53.99 46.01
2025-10-03 320.54 0.07% 2.66% 53.27 196.60 1,534 319.01 327.48 319.01 18.06 81.94
2025-10-02 320.30 -0.12% 0.32% 53.55 444.48 937 320.03 321.05 320.02 27.21 72.79
2025-10-01 320.69 -0.26% 2.03% 34.62 196.12 1,177 321.50 326.49 320.00 10.62 89.38
2025-09-30 321.52 -2.21% 10.94% 48.99 445.26 1,286 348.45 348.45 314.08 21.62 78.38
2025-09-29 328.80 2.47% 6.04% 51.31 197.78 225 329.94 329.94 311.16 93.78 6.22
2025-09-26 320.87 0.48% 4.12% 38.13 459.82 209 315.00 327.99 315.00 44.98 55.02
2025-09-25 319.35 0.11% 3.79% 26.72 181.92 416 327.48 327.48 315.52 31.97 68.03
2025-09-24 319.00 -3.16% 4.45% 21.71 456.78 828 329.02 329.02 315.00 28.50 71.50
2025-09-23 329.40 2.23% 3.69% 30.15 181.22 2,082 329.74 329.74 318.00 97.12 2.88
2025-09-22 322.22 -1.74% 6.98% 9.72 477.58 1,981 325.14 334.85 313.01 42.15 57.85
2025-09-19 327.93 0.27% 5.74% 26.03 166.86 1,795 321.01 338.38 320.01 43.12 56.88
2025-09-18 327.05 -2.08% 6.15% 14.64 489.00 5,005 344.98 344.98 325.00 10.27 89.73
2025-09-17 334.00 -1.77% 3.59% 46.85 165.10 305 335.05 343.98 332.06 16.39 83.61
2025-09-16 340.01 0.00% 0.00% 60.40 502.90 78 339.99 340.00 339.99 100.00 0.00
2025-09-15 340.01 0.33% 0.86% 59.62 177.12 616 339.99 342.90 339.98 0.97 99.03
2025-09-12 338.88 0.76% 9.55% 49.79 502.90 1,638 343.49 366.01 334.10 14.96 85.04
2025-09-11 336.33 -2.46% 3.42% 40.30 174.86 1,873 347.49 347.49 336.00 2.88 97.12
2025-09-10 344.82 2.71% 2.93% 54.34 497.80 2,773 344.98 344.98 335.15 98.38 1.62
2025-09-09 335.72 0.05% 3.21% 1.77 191.84 84 345.98 345.98 335.21 4.76 95.24
2025-09-08 335.55 -0.08% 3.57% 0.00 479.60 622 338.00 347.00 335.04 4.34 95.66
2025-09-05 335.83 -0.93% 4.20% 7.00 191.50 613 339.00 345.99 332.05 27.08 72.92
2025-09-04 338.98 -0.53% 3.87% 9.32 480.16 1,434 339.00 348.00 335.05 30.33 69.67
2025-09-03 340.79 -0.74% 0.61% 10.27 197.80 1,511 342.06 342.06 340.00 38.32 61.68
2025-09-02 343.34 -0.48% 2.37% 4.91 483.78 614 338.95 347.00 338.95 54.56 45.44
2025-09-01 345.00 0.00% 3.49% 41.20 202.90 41 353.99 353.99 342.05 24.39 75.61
2025-08-29 345.00 0.20% 3.84% 33.51 487.10 240 336.08 349.00 336.08 69.17 30.83
2025-08-28 344.31 -0.20% 7.67% 25.82 202.90 685 364.95 364.95 338.95 20.58 79.42
2025-08-27 345.00 -0.33% 4.32% 20.30 485.72 571 355.99 355.99 341.25 25.39 74.61
2025-08-26 346.13 -2.77% 3.12% 30.78 204.28 95 345.00 355.78 345.00 10.53 89.47
2025-08-25 356.00 2.15% 3.93% 52.02 487.98 717 348.05 356.00 342.55 100.00 0.00
2025-08-22 348.50 -1.29% 3.17% 46.22 224.02 1,021 357.00 357.99 347.00 13.61 86.39
2025-08-21 353.06 -1.48% 1.97% 42.36 472.98 112 359.00 359.00 352.07 14.29 85.71
2025-08-20 358.36 -2.34% 1.98% 54.49 233.14 556 365.10 365.10 358.01 4.86 95.14
2025-08-19 366.94 1.41% 2.89% 74.84 483.58 1,142 365.99 372.00 361.55 51.58 48.42
2025-08-18 361.85 2.09% 10.50% 60.11 250.30 6,853 359.00 389.00 352.05 26.53 73.47
2025-08-15 354.45 0.96% 5.80% 64.45 473.40 4,267 351.00 359.89 340.15 72.44 27.56
2025-08-13 351.09 -2.14% 3.75% 64.85 235.50 2,777 361.99 361.99 348.90 16.74 83.26
2025-08-12 358.78 1.02% 2.84% 84.30 466.68 2,990 356.00 359.99 350.05 87.83 12.17
2025-08-11 355.15 0.96% 2.09% 58.63 250.88 757 353.00 359.88 352.50 35.93 64.07
2025-08-08 351.76 -1.15% 5.13% 58.98 459.42 3,400 359.99 368.00 350.05 9.53 90.47
2025-08-07 355.87 3.19% 7.12% 60.79 244.10 2,915 336.05 359.99 336.05 82.78 17.22
2025-08-06 344.86 1.10% 4.47% 27.95 467.64 3,389 349.99 349.99 335.00 65.77 34.23
2025-08-05 341.12 0.09% 4.17% 12.17 222.08 4,116 341.99 346.95 333.05 58.07 41.93
2025-08-04 340.82 -2.54% 2.94% 10.46 460.16 3,264 348.00 350.00 340.00 8.21 91.79
2025-08-01 349.72 1.06% 2.01% 32.82 221.48 1,704 349.99 355.00 347.99 24.71 75.29
2025-07-31 346.06 -0.91% 7.35% 23.07 477.96 2,286 364.99 364.99 340.00 24.23 75.77
2025-07-30 349.23 -2.18% 5.20% 20.66 214.16 2,202 353.00 363.99 346.00 17.94 82.06
2025-07-29 357.01 -2.38% 3.71% 44.03 484.30 1,072 369.74 369.75 356.52 3.73 96.27
2025-07-28 365.73 -0.75% 3.36% 47.61 229.72 1,043 369.50 369.50 357.50 68.55 31.45
2025-07-25 368.49 2.02% 12.42% 31.41 501.74 2,727 345.14 388.00 345.14 54.49 45.51
2025-07-24 361.19 -0.53% 7.23% 15.03 235.24 415 363.00 369.95 345.00 64.82 35.18
2025-07-23 363.10 -1.85% 4.23% 12.45 487.14 1,645 365.00 370.00 355.00 53.98 46.02
2025-07-22 369.96 2.39% 6.34% 11.65 239.06 3,430 374.99 385.00 362.05 34.46 65.54
2025-07-21 361.33 -1.63% 3.74% 37.21 500.86 673 367.00 367.00 353.76 57.21 42.79
2025-07-18 367.33 -5.17% 8.03% 55.47 221.80 5,872 371.01 389.99 361.00 21.83 78.17
2025-07-17 387.35 -3.48% 3.64% 72.90 512.86 4,042 399.00 399.00 385.00 16.77 83.23
2025-07-16 401.33 -3.33% 10.53% 81.85 261.84 15,689 406.00 420.00 380.00 53.32 46.68
2025-07-15 415.17 -2.72% 8.64% 90.94 540.82 15,190 427.00 440.00 405.01 29.04 70.96
2025-07-14 426.80 10.00% 10.00% 100.00 289.52 55,450 409.00 426.80 388.00 100.00 0.00
2025-07-11 388.00 10.00% 0.78% 99.82 564.08 28,525 388.00 388.00 385.00 100.00 0.00
2025-07-10 352.73 10.00% 1.65% 99.69 211.92 46,643 352.00 352.73 347.00 100.00 0.00
2025-07-09 320.66 2.79% 3.68% 99.16 493.54 2,720 323.99 323.99 312.50 71.03 28.97
2025-07-08 311.95 0.63% 3.28% 70.71 147.78 1,846 310.00 315.00 305.00 69.50 30.50
2025-07-07 310.00 1.19% 3.27% 52.38 476.12 3,200 314.98 314.98 305.00 50.09 49.91
2025-07-04 306.35 -0.05% 5.55% 35.00 143.88 407 308.50 322.98 306.00 1.97 98.03
2025-07-03 306.50 0.82% 6.52% 51.64 468.82 1,700 324.90 324.90 305.00 7.53 92.47
2025-07-02 304.00 0.33% 1.81% 40.26 144.18 1,150 307.97 307.97 302.50 27.39 72.61
2025-07-01 303.00 -1.18% 5.70% 67.25 463.82 3,679 301.51 314.98 298.00 29.44 70.56
2025-06-30 306.62 -0.88% 2.13% 51.83 142.18 407 311.50 311.50 305.00 24.82 75.18
2025-06-27 309.35 0.00% 2.84% 58.29 471.06 35 313.88 313.88 305.20 48.57 51.43
2025-06-26 309.35 1.07% 3.58% 52.71 147.64 114 317.99 317.99 306.99 21.05 78.95
2025-06-25 306.07 0.00% 5.95% 45.58 471.06 60 319.98 319.98 302.00 23.33 76.67
2025-06-24 306.07 3.29% 10.00% 45.96 141.08 113 319.00 319.00 290.01 55.75 44.25
2025-06-23 296.31 -3.07% 7.76% 20.04 471.06 440 318.98 318.98 296.00 1.36 98.64
2025-06-20 305.70 0.03% 9.86% 20.76 121.56 381 307.00 333.98 304.00 5.77 94.23
2025-06-19 305.62 -0.77% 5.54% 18.97 489.84 164 322.00 322.00 305.10 3.05 96.95
2025-06-18 308.00 0.01% 4.87% 28.92 121.40 1,169 322.99 322.99 308.00 0.00 100.00
2025-06-17 307.98 0.05% 4.22% 52.36 494.60 514 319.97 319.97 307.02 7.39 92.61
2025-06-16 307.83 0.88% 6.73% 61.90 121.36 839 312.00 326.00 305.45 11.56 88.44
2025-06-13 305.13 -2.83% 11.85% 60.65 494.30 2,439 303.01 338.90 303.00 5.95 94.05
2025-06-12 314.01 -0.32% 9.25% 91.75 115.96 1,885 328.89 328.89 301.03 46.58 53.42
2025-06-11 315.01 0.37% 6.98% 72.35 512.06 3,925 336.99 336.99 315.00 0.05 99.95
2025-06-10 313.86 2.23% 4.68% 71.60 117.96 2,595 310.00 324.50 310.00 26.63 73.37
2025-06-05 307.00 1.77% 1.95% 43.08 509.76 550 311.00 312.99 307.00 0.00 100.00
2025-06-04 301.66 0.63% 4.33% 27.83 104.24 1,807 312.98 312.98 300.00 12.78 87.22
2025-06-03 299.78 -0.12% 0.67% 23.04 499.08 4,876 300.00 301.00 299.00 39.01 60.99
2025-06-02 300.15 -1.78% 4.67% 22.02 100.48 2,191 314.00 314.00 300.00 1.05 98.95
2025-05-30 305.60 0.19% 2.90% 34.37 499.82 168 311.90 311.90 303.10 28.57 71.43
2025-05-29 305.01 -1.45% 1.65% 25.13 111.38 835 308.00 308.00 303.00 40.24 59.76
2025-05-27 309.51 0.49% 2.24% 50.42 498.64 146 313.88 313.88 307.00 36.30 63.70
2025-05-26 308.00 0.32% 3.26% 33.56 120.38 1,211 309.99 315.00 305.05 29.64 70.36
2025-05-23 307.01 -0.32% 1.27% 7.95 495.62 1,362 310.00 310.00 306.10 23.35 76.65
2025-05-22 308.00 -0.13% 1.64% 4.41 118.40 1,025 305.01 310.00 305.00 60.00 40.00
2025-05-21 308.41 -0.50% 4.92% 20.79 497.60 1,500 310.86 320.00 305.00 22.73 77.27
2025-05-20 309.96 0.16% 4.68% 36.82 119.22 1,189 319.98 319.98 305.68 29.94 70.06
2025-05-19 309.46 0.00% 10.52% 62.97 500.70 76 305.59 314.99 285.02 81.58 18.42