CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 495.21 0.08% 3.03% 0.96 84.38 3,906 509.99 510.00 495.00 1.41 98.59
2026-05-18 494.82 -2.39% 4.38% 0.00 906.04 9,536 509.00 511.50 490.02 22.35 77.65
2026-05-15 506.92 -1.14% 2.07% 0.00 83.60 35,222 514.99 516.96 506.50 4.01 95.99
2026-05-14 512.74 -0.65% 1.56% 0.00 930.24 4,263 520.00 520.00 512.00 9.24 90.76
2026-05-13 516.11 -1.17% 3.92% 37.19 95.24 10,095 522.22 530.00 510.03 30.44 69.56
2026-05-12 522.22 -2.40% 2.89% 50.59 936.98 8,527 533.99 534.00 519.00 21.46 78.54
2026-05-11 535.08 -0.85% 1.68% 73.08 107.46 2,004 536.00 539.99 531.08 44.91 55.09
2026-05-08 539.65 -0.59% 2.64% 86.03 962.70 9,616 536.00 544.00 530.00 68.93 31.07
2026-05-07 542.86 -1.01% 7.38% 70.52 116.60 7,173 544.00 558.38 520.00 59.56 40.44
2026-05-06 548.38 3.61% 4.50% 66.30 969.12 159,403 535.00 555.00 531.08 72.32 27.68
2026-05-05 529.27 1.47% 3.30% 56.14 127.64 41,101 521.00 531.99 515.00 83.99 16.01
2026-05-04 521.59 1.82% 3.88% 45.25 930.90 15,630 513.11 533.00 513.11 42.64 57.36
2026-04-30 512.28 3.57% 14.68% 32.15 112.28 36,022 490.00 539.00 470.00 61.28 38.72
2026-04-29 494.64 -3.31% 9.16% 10.47 912.28 12,748 523.99 523.99 480.00 33.28 66.72
2026-04-28 511.59 -1.98% 3.16% 10.25 77.00 10,670 521.00 521.00 505.06 40.97 59.03
2026-04-27 521.95 0.06% 0.77% 37.15 946.18 4,480 520.70 522.00 518.00 98.75 1.25
2026-04-23 521.63 -1.08% 3.61% 62.00 97.72 5,616 527.31 536.70 518.00 19.41 80.59
2026-04-22 527.31 -0.92% 2.54% 72.24 945.54 9,693 536.00 539.78 526.40 6.80 93.20
2026-04-21 532.22 0.78% 2.03% 79.94 109.08 10,562 530.00 539.84 529.10 29.05 70.95
2026-04-20 528.11 -3.27% 8.81% 65.11 955.36 31,301 545.00 554.95 510.00 40.29 59.71
2026-04-17 545.94 2.32% 6.53% 81.78 100.86 44,405 533.57 553.96 520.00 76.38 23.62
2026-04-16 533.57 5.93% 7.00% 75.29 991.02 21,434 500.00 535.00 500.00 95.91 4.09
2026-04-15 503.69 2.61% 3.03% 78.67 76.12 14,781 495.00 510.00 495.00 57.93 42.07
2026-04-14 490.87 2.48% 3.96% 65.83 931.26 26,784 480.00 499.00 480.00 57.21 42.79
2026-04-13 479.01 -3.63% 2.96% 64.30 50.48 10,028 483.11 485.00 471.06 57.03 42.97
2026-04-10 497.05 2.90% 4.24% 71.76 907.54 34,618 486.00 500.33 480.00 83.87 16.13
2026-04-09 483.03 -0.92% 5.32% 57.86 86.56 15,324 470.00 495.00 470.00 52.12 47.88
2026-04-08 487.50 10.00% 5.60% 64.54 879.50 40,627 461.66 487.50 461.66 100.00 0.00
2026-04-07 443.18 -3.05% 6.74% 60.95 95.50 6,579 458.49 458.99 430.00 45.46 54.54
2026-04-06 457.11 1.62% 2.00% 72.56 790.86 5,474 450.00 459.00 450.00 78.99 21.01
2026-04-03 449.81 -1.62% 3.41% 59.10 123.36 8,017 450.00 455.00 440.00 65.40 34.60
2026-04-02 457.24 -2.51% 9.07% 49.92 776.26 15,261 468.98 468.98 430.00 69.88 30.12
2026-04-01 469.00 1.88% 6.90% 61.28 138.22 35,287 464.00 496.00 464.00 15.63 84.37
2026-03-31 460.34 8.42% 10.90% 60.58 799.78 78,407 421.10 467.00 421.10 85.49 14.51
2026-03-30 424.60 -0.08% 6.54% 36.18 120.90 55,120 426.00 440.00 413.00 42.96 57.04
2026-03-27 424.96 -2.56% 4.49% 42.33 728.30 16,287 437.00 440.00 421.10 20.42 79.58
2026-03-26 436.14 -4.65% 5.50% 63.24 121.62 15,905 459.99 459.99 436.01 0.54 99.46
2026-03-25 457.39 1.66% 6.44% 68.90 750.66 19,965 454.94 463.00 435.00 79.96 20.04
2026-03-24 449.90 1.62% 4.21% 53.55 164.12 6,988 450.00 456.99 438.51 61.63 38.37
2026-03-19 442.73 0.90% 4.71% 48.38 735.68 5,006 438.19 445.00 425.00 88.65 11.35
2026-03-18 438.80 1.20% 4.34% 36.56 149.78 57,757 445.00 450.00 431.30 40.11 59.89
2026-03-17 433.59 3.03% 5.40% 44.87 727.82 13,501 429.90 445.00 422.22 49.91 50.09
2026-03-16 420.83 -3.77% 6.42% 18.52 139.36 31,283 425.00 446.98 420.00 3.08 96.92
2026-03-13 437.33 -1.95% 8.33% 17.66 702.30 33,312 454.99 454.99 420.00 49.53 50.47
2026-03-12 446.05 0.39% 4.78% 32.97 172.36 299,725 455.99 460.00 439.00 33.57 66.43
2026-03-11 444.31 -1.98% 5.19% 25.75 719.74 13,071 455.00 464.99 442.05 9.85 90.15
2026-03-10 453.29 3.03% 5.96% 23.18 168.88 12,788 459.59 480.00 453.00 1.07 98.93
2026-03-09 439.96 -6.80% 11.66% 9.08 737.70 34,540 450.00 474.38 424.86 30.49 69.51
2026-03-06 472.07 -4.15% 4.25% 24.12 142.22 17,879 490.00 490.00 470.02 10.26 89.74
2026-03-05 492.51 3.18% 3.56% 30.46 801.92 26,162 495.00 495.00 478.00 85.35 14.65
2026-03-04 477.31 -4.16% 5.68% 31.71 183.10 12,352 498.05 502.00 475.01 8.52 91.48
2026-03-03 498.04 -4.10% 7.50% 44.22 771.52 91,364 506.00 515.00 479.06 52.81 47.19
2026-03-02 519.32 -10.00% 4.93% 36.90 224.56 19,293 519.32 544.90 519.32 0.00 100.00
2026-02-27 577.02 4.15% 10.49% 48.84 814.08 11,565 556.20 590.00 534.00 76.82 23.18
2026-02-26 554.03 1.00% 4.94% 31.71 339.96 33,492 548.54 556.20 530.00 91.72 8.28
2026-02-25 548.54 3.36% 7.62% 27.83 768.10 16,463 538.50 558.57 519.00 74.65 25.35
2026-02-24 530.73 3.17% 18.74% 15.20 328.98 63,979 509.00 563.99 474.97 62.64 37.36
2026-02-23 514.40 -8.76% 11.76% 0.00 732.48 16,717 563.78 569.99 510.00 7.33 92.67 50.00|09.03.2026
2026-02-20 563.78 -2.80% 7.04% 0.00 296.32 4,364 581.01 599.39 559.99 9.62 90.38
2026-02-19 580.00 -3.29% 3.79% 5.87 831.24 7,507 595.60 599.90 578.00 9.14 90.86
2026-02-18 599.75 -0.53% 2.99% 8.61 328.76 12,631 613.00 613.00 595.18 25.64 74.36
2026-02-17 602.95 -0.42% 5.49% 33.06 870.74 71,895 617.94 617.94 585.76 53.42 46.58
2026-02-16 605.51 -3.08% 4.33% 41.12 335.16 23,500 625.00 625.00 599.05 24.89 75.11
2026-02-13 624.74 -1.64% 2.08% 44.21 875.86 5,527 622.23 635.15 622.23 19.43 80.57
2026-02-12 635.17 0.54% 4.07% 70.16 373.62 15,519 634.99 640.00 615.00 80.68 19.32
2026-02-11 631.73 -0.18% 1.89% 75.44 896.72 19,394 638.00 641.91 630.00 14.53 85.47
2026-02-10 632.84 2.10% 4.40% 66.26 366.74 39,791 632.00 640.00 613.00 73.48 26.52
2026-02-09 619.82 0.82% 4.10% 64.35 898.94 40,444 614.80 635.00 610.00 39.28 60.72
2026-02-06 614.79 -2.47% 4.83% 47.61 340.70 25,593 626.33 630.00 601.00 47.55 52.45
2026-02-04 630.37 2.90% 1.91% 54.72 888.88 16,687 622.00 633.90 622.00 70.34 29.66
2026-02-03 612.61 2.59% 5.01% 41.93 371.86 23,184 601.09 629.00 599.01 45.35 54.65
2026-02-02 597.15 -1.73% 4.91% 20.24 853.36 13,575 618.98 618.98 590.01 24.65 75.35
2026-01-30 607.68 1.48% 8.70% 23.32 340.94 53,654 570.36 620.00 570.36 75.18 24.82
2026-01-29 598.80 -3.27% 6.59% 2.01 874.42 23,611 628.99 628.99 590.11 22.35 77.65
2026-01-28 619.02 -0.66% 1.94% 1.39 323.18 11,339 625.00 625.00 613.10 49.75 50.25
2026-01-27 623.11 0.13% 2.91% 1.42 914.86 29,912 622.00 628.89 611.11 67.49 32.51
2026-01-26 622.29 -0.54% 6.56% 0.00 331.36 43,712 625.00 650.00 610.00 30.72 69.28
2026-01-23 625.67 -0.67% 2.09% 0.00 913.22 18,639 629.88 634.00 621.01 35.87 64.13
2026-01-22 629.88 -1.26% 3.17% 32.52 338.12 12,152 638.00 647.99 628.10 8.95 91.05
2026-01-21 637.95 -5.66% 9.67% 40.11 921.64 91,142 679.97 679.97 620.00 29.93 70.07
2026-01-20 676.26 -0.44% 2.81% 78.10 354.26 32,136 680.00 690.00 671.11 27.26 72.74
2026-01-19 679.25 -2.21% 4.70% 83.37 998.26 51,116 699.98 701.50 670.01 29.34 70.66
2026-01-16 694.57 -0.28% 4.02% 98.50 360.24 81,291 702.00 719.00 691.21 12.09 87.91
2026-01-15 696.52 4.83% 6.02% 100.00 1,028.90 180,396 670.00 705.00 665.00 78.80 21.20
2026-01-14 664.40 1.08% 6.01% 100.00 364.14 275,226 660.00 670.00 632.00 85.26 14.74
2026-01-13 657.30 5.29% 8.65% 85.02 964.66 308,084 624.00 678.00 624.00 61.67 38.33
2026-01-12 624.26 2.34% 5.72% 78.27 349.94 109,317 612.00 647.00 612.00 35.03 64.97
2026-01-09 609.97 7.24% 7.64% 73.65 898.58 222,570 580.00 620.00 576.00 77.20 22.80
2026-01-08 568.79 10.00% 9.38% 75.31 321.36 240,700 521.00 568.79 520.00 100.00 0.00
2026-01-07 517.08 0.43% 2.25% 73.92 816.22 27,080 521.95 523.00 511.51 48.48 51.52
2026-01-06 514.85 -4.65% 6.86% 74.29 217.94 55,830 535.00 545.00 510.00 13.86 86.14
2026-01-05 539.94 -0.97% 4.57% 92.37 811.76 70,684 538.88 549.00 525.00 62.25 37.75
2026-01-02 545.23 -0.67% 13.86% 96.71 268.12 402,045 589.00 603.78 530.27 20.35 79.65
2026-01-01 548.89 10.00% 9.12% 99.60 822.34 159,171 503.00 548.89 503.00 100.00 0.00
2025-12-31 498.99 9.75% 8.72% 99.28 275.44 236,829 460.00 500.13 460.00 97.16 2.84
2025-12-30 454.66 0.92% 1.98% 86.07 722.54 15,249 450.00 458.88 449.95 52.74 47.26
2025-12-29 450.51 2.26% 4.21% 76.97 186.78 48,063 440.57 455.00 436.61 75.58 24.42
2025-12-26 440.57 -0.01% 2.74% 13.71 714.24 6,534 439.40 445.90 434.01 55.17 44.83
2025-12-24 440.60 -0.09% 1.03% 9.97 166.90 4,908 442.01 442.50 438.00 57.78 42.22
2025-12-23 441.00 0.21% 2.50% 7.23 714.30 8,624 449.99 449.99 439.00 18.19 81.81
2025-12-22 440.08 -0.45% 1.37% 26.80 167.70 16,064 442.08 445.00 439.00 18.00 82.00
2025-12-19 442.08 -0.19% 1.13% 29.96 712.46 2,517 442.80 444.99 440.00 41.68 58.32
2025-12-18 442.90 -0.57% 1.79% 19.28 171.70 11,576 448.89 448.90 441.02 23.86 76.14
2025-12-17 445.44 -0.57% 1.35% 18.08 714.10 8,272 448.00 449.99 444.00 24.04 75.96
2025-12-16 447.99 -0.86% 1.87% 18.80 176.78 14,698 453.34 453.34 445.00 35.85 64.15
2025-12-15 451.88 0.97% 1.40% 51.87 719.20 10,783 449.99 453.25 447.00 78.08 21.92
2025-12-12 447.56 -0.07% 1.12% 44.41 184.56 6,759 449.99 449.99 445.00 51.31 48.69
2025-12-11 447.86 -1.93% 3.12% 33.10 710.56 23,091 458.88 458.88 445.00 20.61 79.39
2025-12-10 456.67 -0.87% 2.09% 43.64 185.16 13,699 464.50 464.50 455.00 17.58 82.42
2025-12-09 460.70 -0.35% 2.37% 60.14 728.18 10,653 468.98 469.89 459.00 15.61 84.39
2025-12-08 462.33 2.57% 3.91% 65.14 193.22 21,888 447.52 465.00 447.50 84.74 15.26
2025-12-05 450.73 0.04% 2.25% 60.87 731.44 98,547 450.51 455.00 445.00 57.30 42.70
2025-12-04 450.53 -2.04% 2.44% 61.12 170.02 12,633 459.00 460.00 449.03 13.67 86.33
2025-12-03 459.91 -0.04% 1.74% 82.98 731.04 7,508 464.96 464.96 457.00 36.56 63.44
2025-12-02 460.11 1.12% 3.27% 85.28 188.78 49,387 454.00 468.83 454.00 41.20 58.80
2025-12-01 455.00 0.22% 2.64% 82.79 731.44 22,156 459.98 460.00 448.15 57.80 42.20
2025-11-28 454.01 1.93% 3.88% 83.56 178.56 167,770 438.00 454.98 438.00 94.29 5.71
2025-11-27 445.41 0.08% 1.78% 61.21 729.46 116,829 442.00 449.85 442.00 43.44 56.56
2025-11-26 445.05 -0.65% 1.94% 67.18 161.36 28,575 444.09 449.71 441.15 45.56 54.44
2025-11-25 447.94 0.38% 3.59% 89.08 728.74 6,376 443.00 458.89 443.00 31.09 68.91
2025-11-24 446.26 0.51% 1.47% 89.76 167.14 7,810 446.00 450.00 443.50 42.46 57.54
2025-11-21 443.99 0.40% 3.08% 92.49 725.38 57,197 439.50 452.00 438.50 40.67 59.33
2025-11-20 442.21 -0.22% 2.47% 94.90 162.60 11,169 443.00 448.80 438.00 38.98 61.02
2025-11-19 443.18 0.49% 3.17% 87.41 721.82 10,009 436.00 449.84 436.00 51.88 48.12
2025-11-18 441.01 0.00% 1.83% 73.62 164.54 9,272 445.00 445.00 437.01 50.06 49.94
2025-11-17 441.00 0.52% 1.60% 78.08 717.48 40,103 435.01 441.99 435.01 85.82 14.18
2025-11-14 438.73 1.32% 2.03% 76.40 164.52 19,205 435.99 440.00 431.25 85.49 14.51
2025-11-13 433.02 1.86% 2.11% 66.79 712.94 87,568 427.00 435.00 426.00 78.00 22.00
2025-11-12 425.13 -0.61% 1.41% 26.32 153.10 34,396 427.00 431.00 425.00 2.17 97.83
2025-11-11 427.73 -0.72% 2.33% 22.42 697.16 33,814 428.00 433.90 424.00 37.68 62.32
2025-11-10 430.82 1.03% 3.57% 31.88 158.30 11,513 427.00 435.00 420.00 72.14 27.86
2025-11-07 426.42 0.10% 0.94% 50.09 703.34 11,655 428.00 428.00 424.00 60.50 39.50
2025-11-06 426.00 -0.15% 1.18% 34.72 149.50 14,733 428.00 429.00 424.00 40.00 60.00
2025-11-05 426.63 -1.65% 4.32% 27.35 702.50 43,442 434.00 434.00 416.01 59.03 40.97
2025-11-04 433.80 -1.32% 2.33% 25.24 150.76 38,286 440.00 440.00 430.00 38.00 62.00
2025-11-03 439.59 0.35% 2.46% 29.58 716.84 12,958 440.00 448.88 438.12 13.66 86.34
2025-10-31 438.05 2.74% 3.49% 23.98 162.34 36,370 437.45 442.00 427.10 73.49 26.51
2025-10-30 426.37 -2.58% 5.88% 1.69 713.76 21,543 440.00 450.00 425.00 5.48 94.52 50.00|04.11.2025
2025-10-29 437.64 -2.43% 7.82% 2.03 138.98 34,265 448.53 448.53 416.00 66.52 33.48
2025-10-28 448.53 -2.44% 8.14% 1.55 736.30 13,477 464.99 464.99 430.00 52.96 47.04
2025-10-27 459.74 0.17% 0.81% 1.93 160.76 21,305 460.00 461.70 458.00 47.03 52.97
2025-10-24 458.94 -1.33% 4.09% 0.00 758.72 73,472 460.15 468.49 450.10 48.07 51.93
2025-10-23 465.14 -1.45% 2.92% 0.00 159.16 23,046 473.35 473.44 460.00 38.25 61.75
2025-10-22 471.98 -0.73% 4.04% 17.04 771.12 54,659 478.00 489.00 470.01 10.37 89.63
2025-10-21 475.45 -4.61% 2.11% 22.16 172.84 28,551 480.00 484.99 474.98 4.70 95.30
2025-10-17 498.43 -0.22% 0.99% 78.24 778.06 86,456 500.00 500.01 495.12 67.69 32.31
2025-10-16 499.55 -0.50% 2.36% 68.46 218.80 88,619 505.00 508.00 496.30 27.78 72.22
2025-10-15 502.04 -0.10% 2.07% 58.40 780.30 46,158 505.65 511.00 500.66 13.35 86.65
2025-10-14 502.56 1.27% 2.18% 50.02 223.78 76,665 500.10 510.99 500.10 22.59 77.41
2025-10-13 496.28 0.29% 5.92% 41.67 781.34 275,389 498.88 519.00 490.00 21.66 78.34
2025-10-10 494.84 1.46% 4.75% 63.05 211.22 193,065 485.11 506.99 484.00 47.15 52.85
2025-10-09 487.71 -0.78% 3.31% 55.70 778.46 67,354 497.00 500.00 484.00 23.19 76.81
2025-10-08 491.54 -1.25% 3.64% 61.95 196.96 54,903 494.51 507.85 490.00 8.63 91.37
2025-10-07 497.77 -0.95% 3.02% 81.15 786.12 32,927 505.00 508.90 494.00 25.30 74.70
2025-10-06 502.55 0.41% 5.71% 98.63 209.42 59,511 500.52 518.00 490.00 44.82 55.18
2025-10-03 500.52 3.34% 7.08% 99.01 795.68 145,353 484.36 514.00 480.00 60.35 39.65
2025-10-02 484.36 0.10% 1.57% 98.86 205.36 57,529 483.89 485.55 478.05 84.13 15.87
2025-10-01 483.89 -0.09% 2.53% 98.89 763.36 56,095 484.00 487.00 475.00 74.08 25.92
2025-09-30 484.34 0.80% 1.64% 100.00 204.42 72,066 484.00 489.00 481.10 41.01 58.99
2025-09-29 480.48 2.08% 2.83% 100.00 764.26 115,249 475.00 484.31 471.00 71.22 28.78
2025-09-26 470.68 3.22% 7.77% 100.00 196.70 242,681 456.01 484.95 450.00 59.17 40.83 230.00|22.10.2025
2025-09-25 455.99 2.29% 4.31% 98.98 744.66 69,148 443.00 460.00 441.00 78.89 21.11
2025-09-24 445.76 0.32% 0.89% 91.01 167.32 33,712 448.00 448.95 445.00 19.24 80.76
2025-09-23 444.33 0.85% 2.22% 84.42 724.20 81,645 445.00 450.80 441.01 33.91 66.09
2025-09-22 440.60 3.23% 5.38% 83.76 164.46 128,803 431.00 449.98 427.00 59.18 40.82
2025-09-19 426.83 2.33% 3.18% 70.95 716.74 50,924 417.00 429.90 416.64 76.85 23.15
2025-09-18 417.12 -0.10% 0.96% 68.47 136.92 13,537 416.00 420.00 416.00 28.00 72.00
2025-09-17 417.52 -0.58% 0.96% 51.42 697.32 17,376 420.00 420.00 416.00 38.00 62.00
2025-09-16 419.95 -0.52% 1.89% 60.90 137.72 39,600 424.90 424.90 417.00 37.34 62.66
2025-09-15 422.14 0.58% 1.57% 73.32 702.18 24,924 419.00 423.02 416.50 86.50 13.50
2025-09-12 419.72 0.03% 3.13% 69.17 142.10 26,929 420.00 429.00 416.00 28.62 71.38
2025-09-11 419.59 2.03% 3.66% 61.31 697.34 159,729 412.72 425.00 410.00 63.93 36.07
2025-09-10 411.24 -1.36% 1.69% 37.76 141.84 78,928 415.00 416.92 410.00 17.92 82.08
2025-09-09 416.92 0.33% 2.10% 49.12 680.64 76,750 419.75 419.75 411.10 67.28 32.72
2025-09-08 415.56 0.81% 2.44% 28.33 153.20 34,946 410.01 419.99 410.00 55.65 44.35
2025-09-05 412.21 -0.05% 2.19% 1.79 677.92 52,114 414.00 419.00 410.02 24.39 75.61
2025-09-04 412.41 -0.57% 1.40% 31.27 146.50 19,904 417.75 417.75 412.00 7.13 92.87
2025-09-03 414.77 0.07% 2.13% 22.27 678.32 33,552 414.00 419.97 411.21 40.64 59.36
2025-09-02 414.48 -0.63% 1.45% 19.82 151.22 28,915 417.10 419.99 414.00 8.01 91.99
2025-09-01 417.10 -0.96% 2.15% 20.75 677.74 27,914 423.87 424.00 415.07 22.73 77.27
2025-08-29 421.13 -1.56% 5.02% 28.33 156.46 77,174 435.00 435.00 414.21 33.29 66.71
2025-08-28 427.79 1.62% 3.54% 53.98 685.80 18,041 420.00 430.00 415.30 84.97 15.03
2025-08-27 420.95 -2.68% 3.57% 57.82 169.78 17,856 435.00 435.00 420.00 6.33 93.67
2025-08-26 432.53 -0.64% 2.08% 87.41 672.12 9,660 430.01 437.50 428.60 44.16 55.84
2025-08-25 435.31 -0.25% 8.12% 95.91 192.94 21,924 405.10 438.00 405.10 91.82 8.18
2025-08-22 436.38 0.43% 2.54% 99.74 677.68 58,595 433.99 445.00 433.99 21.71 78.29
2025-08-21 434.49 2.20% 4.94% 99.73 195.08 176,473 431.00 446.00 425.00 45.19 54.81
2025-08-20 425.12 2.38% 4.57% 99.58 673.90 56,466 419.00 432.90 414.00 58.84 41.16
2025-08-19 415.23 1.36% 2.70% 93.05 176.34 20,785 407.01 418.00 407.01 74.79 25.21
2025-08-18 409.64 -0.02% 0.73% 41.99 654.12 14,974 410.01 411.00 408.02 54.36 45.64
2025-08-15 409.71 0.10% 0.98% 19.40 165.16 14,269 409.29 412.00 408.00 42.75 57.25
2025-08-13 409.30 0.08% 1.32% 63.56 654.26 6,752 413.90 413.90 408.50 14.81 85.19
2025-08-12 408.96 0.05% 1.64% 53.22 164.34 13,096 414.70 414.70 408.00 14.32 85.68
2025-08-11 408.74 -0.10% 0.98% 48.43 653.58 42,559 409.11 412.00 408.00 18.50 81.50
2025-08-08 409.16 -0.21% 1.39% 32.61 163.90 12,929 413.69 413.69 408.00 20.39 79.61
2025-08-07 410.01 -0.67% 1.83% 26.13 654.42 46,534 417.00 417.00 409.50 6.80 93.20
2025-08-06 412.77 1.59% 2.46% 19.53 165.60 44,752 407.00 416.00 406.00 67.70 32.30
2025-08-05 406.30 -0.45% 1.21% 5.09 659.94 29,677 409.90 409.90 405.00 26.53 73.47
2025-08-04 408.15 -0.25% 1.95% 17.05 152.66 55,089 412.90 412.90 405.00 39.87 60.13
2025-08-01 409.16 -1.66% 3.97% 47.72 663.64 107,580 416.00 416.00 400.11 56.95 43.05
2025-07-31 416.06 -1.37% 2.41% 69.63 154.68 39,981 425.00 425.00 415.00 10.60 89.40
2025-07-30 421.83 -2.57% 4.75% 75.83 677.44 111,308 435.10 439.95 420.00 9.17 90.83
2025-07-29 432.96 0.33% 4.29% 94.81 166.22 170,184 433.00 438.00 420.00 72.00 28.00
2025-07-28 431.53 0.86% 3.49% 90.60 699.70 102,803 430.10 443.98 429.00 16.89 83.11
2025-07-25 427.86 4.04% 8.15% 76.37 163.36 242,130 414.00 438.00 405.00 69.27 30.73
2025-07-24 411.24 4.32% 10.06% 68.45 692.36 370,566 394.00 433.64 394.00 43.49 56.51
2025-07-23 394.22 -0.31% 1.85% 62.04 130.12 60,247 395.01 399.00 391.74 34.16 65.84
2025-07-22 395.44 -0.23% 1.78% 55.00 658.32 17,561 399.95 401.00 394.00 20.57 79.43
2025-07-21 396.34 -0.44% 1.52% 46.69 132.56 13,648 400.00 401.00 395.00 22.33 77.67
2025-07-18 398.09 -1.62% 3.26% 64.99 660.12 46,627 409.95 409.95 397.00 8.42 91.58
2025-07-17 404.63 1.40% 3.78% 76.86 136.06 76,983 403.95 410.00 395.05 64.08 35.92
2025-07-16 399.06 2.95% 4.35% 70.76 673.20 261,689 395.00 408.00 391.00 47.41 52.59
2025-07-15 387.62 -1.21% 3.63% 53.74 124.92 49,795 394.90 394.90 381.08 47.32 52.68
2025-07-14 392.35 -1.61% 1.99% 64.18 650.32 26,824 398.75 398.80 391.01 17.20 82.80
2025-07-11 398.75 4.12% 5.17% 73.01 134.38 127,943 388.90 409.00 388.90 49.00 51.00
2025-07-10 382.96 1.10% 5.49% 33.15 663.12 51,370 373.50 394.00 373.50 46.15 53.85
2025-07-09 378.80 -0.48% 1.06% 14.76 102.80 17,704 380.65 382.00 378.00 20.00 80.00
2025-07-08 380.64 -1.09% 2.38% 55.12 654.80 34,548 386.99 386.99 378.00 29.36 70.64
2025-07-07 384.84 0.61% 2.50% 86.70 106.48 62,407 381.00 388.49 379.02 61.46 38.54
2025-07-04 382.50 -0.57% 2.60% 84.92 663.20 36,435 384.00 389.88 380.00 25.30 74.70
2025-07-03 384.70 -1.25% 3.16% 76.13 101.80 47,300 389.57 392.00 380.00 39.17 60.83
2025-07-02 389.57 -0.10% 2.85% 78.57 667.60 144,083 392.88 398.00 386.99 23.43 76.57
2025-07-01 389.97 3.17% 4.72% 84.74 111.54 280,150 386.00 398.99 381.00 49.86 50.14
2025-06-30 377.98 10.00% 7.99% 73.37 668.40 407,754 351.90 377.98 350.00 100.00 0.00
2025-06-27 343.62 -0.22% 2.04% 66.93 87.56 48,838 345.99 350.00 343.00 8.86 91.14
2025-06-26 344.38 -2.41% 3.89% 66.16 599.68 53,157 355.00 355.90 342.56 13.64 86.36
2025-06-25 352.88 -0.84% 3.70% 72.20 89.08 91,597 363.99 363.99 351.00 14.47 85.53
2025-06-24 355.86 6.47% 7.46% 67.03 616.68 171,701 350.00 360.00 335.00 83.44 16.56
2025-06-23 334.23 -2.36% 8.92% 50.75 95.04 178,615 336.25 353.99 325.00 31.84 68.16
2025-06-20 342.31 6.04% 10.03% 51.32 573.42 202,153 322.81 354.84 322.50 61.26 38.74
2025-06-19 322.81 -0.46% 2.01% 4.49 111.20 10,335 324.29 328.98 322.50 4.78 95.22
2025-06-18 324.29 -1.01% 2.78% 10.27 534.42 15,925 327.59 331.98 323.00 14.37 85.63
2025-06-17 327.59 -2.20% 3.36% 21.87 114.16 19,903 338.00 338.00 327.00 5.37 94.63
2025-06-16 334.96 0.40% 3.97% 24.79 541.02 15,814 327.01 340.00 327.01 61.20 38.80
2025-06-13 333.61 -2.24% 3.32% 17.01 128.90 64,530 340.00 340.00 329.07 41.54 58.46
2025-06-12 341.24 -2.56% 3.82% 30.74 538.32 52,320 350.21 352.99 340.01 9.48 90.52
2025-06-11 350.21 0.51% 2.60% 35.75 144.16 127,615 350.02 355.00 346.00 46.78 53.22
2025-06-10 348.44 1.04% 2.87% 27.40 556.26 33,636 344.91 353.90 344.01 44.79 55.21
2025-06-05 344.85 -1.08% 3.22% 11.93 140.62 81,305 351.97 351.97 341.00 35.10 64.90
2025-06-04 348.61 -1.63% 5.56% 41.05 549.08 27,266 358.95 358.95 340.03 45.35 54.65
2025-06-03 354.40 0.81% 1.91% 41.73 148.14 50,432 354.95 356.70 350.00 65.67 34.33
2025-06-02 351.54 -1.46% 5.71% 52.10 560.66 59,856 360.01 369.99 350.00 7.70 92.30
2025-05-30 356.76 -0.65% 5.40% 78.77 142.42 53,098 352.00 370.00 351.06 30.10 69.90
2025-05-29 359.08 -1.11% 3.65% 85.93 571.10 46,857 365.00 368.99 356.00 23.71 76.29
2025-05-27 363.11 2.61% 4.99% 83.39 147.06 142,253 350.01 365.00 347.66 89.10 10.90
2025-05-26 353.88 -1.48% 4.29% 81.99 579.16 83,968 360.00 365.00 350.00 25.87 74.13
2025-05-23 359.19 2.61% 15.54% 92.99 128.60 421,914 349.97 383.00 331.50 53.77 46.23
2025-05-22 350.06 7.65% 8.72% 94.13 589.78 493,015 329.90 357.69 328.99 73.41 26.59
2025-05-21 325.17 4.43% 9.50% 92.31 110.34 90,122 311.37 333.99 305.00 69.58 30.42
2025-05-20 311.37 -1.91% 5.61% 91.30 540.00 52,829 320.00 320.00 303.00 49.23 50.77
2025-05-19 317.42 1.24% 8.62% 100.00 82.74 167,698 324.00 339.97 313.00 16.39 83.61