CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 365.42 0.60% 1.76% 83.07 320.12 2,903,209 366.00 369.90 363.52 29.78 70.22
2026-04-09 363.25 -1.81% 3.06% 62.59 410.72 3,530,910 367.99 367.99 357.05 56.67 43.33
2026-04-08 369.95 10.00% 3.89% 79.17 315.78 6,192,488 367.00 369.95 356.10 100.00 0.00
2026-04-07 336.32 -0.31% 1.62% 59.26 424.12 1,182,209 335.56 337.90 332.50 70.74 29.26
2026-04-06 337.37 0.05% 3.28% 37.95 248.52 2,431,515 337.21 342.90 332.00 49.27 50.73
2026-04-03 337.21 0.62% 5.44% 33.08 426.22 2,380,646 332.80 346.90 329.00 45.87 54.13
2026-04-02 335.14 -3.92% 1.92% 24.91 248.20 1,844,439 335.00 339.00 332.62 39.50 60.50
2026-04-01 348.82 6.12% 6.67% 40.48 422.08 4,278,988 336.00 355.20 333.00 71.26 28.74
2026-03-31 328.69 -0.19% 3.21% 21.36 275.56 1,861,732 329.02 336.97 326.50 20.92 79.08
2026-03-30 329.33 -6.33% 10.27% 19.62 381.82 3,897,991 353.00 353.00 320.11 28.03 71.97
2026-03-27 351.57 -2.32% 3.54% 48.44 276.84 3,430,211 359.93 362.50 350.10 11.85 88.15
2026-03-26 359.93 -4.19% 4.18% 62.26 426.30 2,053,453 372.50 374.00 359.00 6.20 93.80
2026-03-25 375.68 3.25% 3.89% 64.94 293.56 2,649,293 366.70 380.30 366.05 67.58 32.42
2026-03-24 363.85 0.26% 3.58% 54.48 457.80 1,304,843 370.00 374.45 361.51 18.08 81.92
2026-03-19 362.92 -1.61% 2.06% 47.46 269.90 1,139,721 365.50 365.50 358.11 65.09 34.91
2026-03-18 368.85 4.37% 7.86% 46.86 455.94 2,840,737 353.00 378.90 351.30 63.59 36.41
2026-03-17 353.39 2.18% 3.28% 45.66 281.76 1,358,674 345.01 355.80 344.51 78.65 21.35
2026-03-16 345.84 -3.72% 6.11% 21.49 425.02 1,354,376 361.00 362.90 342.00 18.37 81.63
2026-03-13 359.22 -0.19% 3.02% 22.82 266.66 1,014,515 357.00 361.60 351.00 77.55 22.45
2026-03-12 359.91 -1.50% 2.09% 47.22 451.78 1,814,693 360.01 365.50 358.00 25.47 74.53
2026-03-11 365.38 -1.76% 2.99% 53.52 268.04 1,414,557 372.00 375.00 364.10 11.74 88.26
2026-03-10 371.93 4.02% 6.42% 61.67 462.72 3,635,050 388.96 393.32 369.60 9.82 90.18
2026-03-09 357.56 -6.88% 9.96% 36.72 281.14 4,761,559 380.00 380.00 345.57 34.82 65.18
2026-03-06 383.97 -2.41% 4.79% 46.52 433.98 1,831,687 394.00 399.25 381.00 16.27 83.73
2026-03-05 393.46 7.81% 9.71% 60.44 333.96 4,376,749 367.00 401.00 365.50 78.76 21.24
2026-03-04 364.96 1.67% 5.42% 43.10 452.96 4,911,003 358.96 369.50 350.50 76.11 23.89
2026-03-03 358.96 2.54% 6.14% 34.61 276.96 3,977,196 351.00 363.00 342.00 80.76 19.24
2026-03-02 350.06 -10.00% 4.41% 21.01 440.96 4,387,143 350.06 365.50 350.06 0.00 100.00
2026-02-27 388.95 -0.39% 3.94% 45.09 259.16 926,549 385.00 395.00 380.01 59.64 40.36
2026-02-26 390.47 4.93% 7.92% 32.85 518.74 2,116,617 372.14 393.90 365.00 88.13 11.87
2026-02-25 372.14 -0.92% 3.24% 20.70 262.20 777,699 380.00 382.00 370.00 17.83 82.17
2026-02-24 375.60 -1.98% 7.22% 15.22 482.08 3,049,795 383.50 391.10 364.77 41.13 58.87
2026-02-23 383.18 -4.36% 6.12% 13.48 269.12 1,282,403 399.75 403.25 380.00 13.68 86.32
2026-02-20 400.65 1.61% 3.59% 15.68 497.24 1,172,897 397.00 404.48 390.45 72.70 27.30
2026-02-19 394.32 -5.26% 8.37% 7.94 304.06 1,580,795 417.50 417.50 385.25 28.12 71.88
2026-02-18 416.22 1.67% 2.57% 10.56 484.58 2,087,810 409.39 419.50 409.00 68.76 31.24
2026-02-17 409.39 -6.05% 9.16% 5.09 347.86 4,953,188 439.37 441.00 404.01 14.54 85.46
2026-02-16 435.77 -4.11% 6.24% 7.12 470.92 2,812,794 457.90 457.90 431.00 17.73 82.27
2026-02-13 454.45 -0.83% 1.77% 8.63 400.62 1,015,575 459.00 460.00 452.00 30.63 69.37
2026-02-12 458.25 -1.80% 3.70% 9.47 508.28 1,792,635 467.90 468.74 452.00 37.34 62.66
2026-02-11 466.66 -0.13% 1.37% 40.06 408.22 398,722 468.90 471.45 465.10 24.57 75.43
2026-02-10 467.25 0.67% 1.72% 44.78 525.10 1,034,218 464.98 473.00 464.98 28.30 71.70
2026-02-09 464.15 -1.89% 3.52% 45.31 409.40 2,586,941 474.01 477.21 460.99 19.48 80.52
2026-02-06 473.08 -2.29% 3.62% 41.65 518.90 2,179,985 484.00 484.00 467.10 35.38 64.62
2026-02-04 484.18 -0.13% 1.66% 59.55 427.26 1,811,301 486.90 489.00 481.00 39.75 60.25
2026-02-03 484.79 2.34% 3.52% 51.68 541.10 5,765,102 475.00 490.40 473.71 66.39 33.61
2026-02-02 473.70 0.54% 1.69% 25.75 428.48 1,530,357 475.00 475.90 468.00 72.15 27.85
2026-01-30 471.15 0.74% 2.63% 15.42 518.92 3,027,960 474.80 480.00 467.70 28.05 71.95
2026-01-29 467.69 -2.55% 3.48% 5.86 423.38 4,323,159 481.45 482.21 466.00 10.43 89.57
2026-01-28 479.94 0.38% 1.51% 6.80 512.00 2,314,736 480.13 484.20 477.00 40.83 59.17
2026-01-27 478.11 -1.13% 2.47% 30.59 447.88 2,405,046 480.00 487.00 475.25 24.34 75.66
2026-01-26 483.56 -1.01% 1.98% 54.84 508.34 1,831,566 490.00 490.50 481.00 26.95 73.05
2026-01-23 488.47 -1.30% 1.62% 72.32 458.78 2,111,700 494.05 495.48 487.56 11.49 88.51
2026-01-22 494.88 -0.08% 1.12% 81.87 518.16 1,681,121 495.85 498.50 493.00 34.18 65.82
2026-01-21 495.27 -1.58% 2.57% 76.58 471.60 3,718,521 504.00 506.45 493.76 11.90 88.10
2026-01-20 503.21 2.25% 2.48% 87.36 518.94 10,292,611 495.15 506.75 494.50 71.10 28.90
2026-01-19 492.15 2.67% 2.79% 78.34 487.48 9,525,818 484.00 494.50 481.10 82.46 17.54
2026-01-16 479.35 3.15% 3.75% 53.58 496.82 6,781,214 466.51 484.00 466.51 73.41 26.59
2026-01-15 464.70 -0.04% 2.12% 0.00 461.88 1,787,303 467.00 469.70 459.95 48.72 51.28
2026-01-14 464.90 -0.78% 1.99% 18.92 467.52 3,531,599 469.93 473.00 463.75 12.43 87.57
2026-01-13 468.54 -0.37% 2.03% 19.40 462.28 4,035,352 473.50 473.50 464.10 47.23 52.77
2026-01-12 470.27 -0.43% 1.90% 23.17 474.80 1,797,662 472.00 476.90 468.00 25.51 74.49
2026-01-09 472.29 -1.07% 1.68% 48.35 465.74 2,732,676 477.00 477.90 470.00 28.99 71.01
2026-01-08 477.39 -1.93% 1.91% 55.48 478.84 6,932,786 485.10 485.10 476.00 15.27 84.73
2026-01-07 486.80 1.06% 1.54% 82.03 475.94 2,601,988 484.05 489.00 481.60 70.27 29.73
2026-01-06 481.69 -0.61% 2.54% 85.80 497.66 4,990,348 485.50 488.10 476.02 46.94 53.06
2026-01-05 484.66 0.16% 2.63% 97.38 465.72 5,155,557 485.00 494.00 481.32 26.34 73.66
2026-01-02 483.89 2.21% 3.62% 97.43 503.60 8,222,250 473.40 490.52 473.40 61.27 38.73
2026-01-01 473.41 -0.16% 1.80% 96.91 464.18 2,840,349 474.30 479.50 471.00 28.35 71.65
2025-12-31 474.16 0.13% 1.87% 84.90 482.64 4,701,222 475.00 481.85 473.00 13.11 86.89
2025-12-30 473.54 2.29% 2.56% 72.52 465.68 4,996,351 465.00 475.15 463.30 86.41 13.59
2025-12-29 462.94 1.17% 1.45% 60.36 481.40 2,825,795 459.00 464.95 458.30 69.77 30.23
2025-12-26 457.57 0.31% 0.81% 42.60 444.48 1,563,279 457.90 459.49 455.80 47.97 52.03
2025-12-24 456.16 1.22% 1.83% 30.01 470.66 1,239,146 452.94 458.24 450.00 74.76 25.24
2025-12-23 450.66 -0.92% 1.76% 4.93 441.66 1,113,786 457.90 457.90 450.00 8.35 91.65
2025-12-22 454.84 -0.98% 1.51% 5.62 459.66 1,952,664 459.00 459.84 453.00 26.90 73.10
2025-12-19 459.33 0.20% 1.39% 18.04 450.02 1,990,758 460.00 464.35 458.00 20.94 79.06
2025-12-18 458.41 -0.41% 0.92% 8.82 468.64 1,450,421 458.77 461.00 456.80 38.33 61.67
2025-12-17 460.29 -0.95% 1.83% 6.99 448.18 1,641,055 464.71 466.89 458.50 21.33 78.67
2025-12-16 464.71 -0.60% 1.92% 44.87 472.40 1,445,675 470.00 472.40 463.50 13.60 86.40
2025-12-15 467.50 -0.40% 1.88% 55.09 457.02 2,150,263 474.99 475.00 466.25 14.29 85.71
2025-12-12 469.36 0.32% 1.75% 65.34 477.98 2,257,552 470.00 473.25 465.10 52.27 47.73
2025-12-11 467.87 -0.94% 2.36% 67.64 460.74 2,862,098 475.99 478.02 467.00 7.89 92.11
2025-12-10 472.32 -1.32% 2.92% 78.24 475.00 4,557,026 479.98 484.00 470.26 14.99 85.01
2025-12-09 478.64 2.37% 2.37% 85.96 469.64 8,569,232 469.39 479.89 468.79 88.74 11.26
2025-12-08 467.58 0.63% 1.22% 82.84 487.64 3,319,030 467.01 471.20 465.51 36.38 63.62
2025-12-05 464.64 1.05% 1.48% 81.17 447.52 3,605,630 465.00 467.51 460.70 57.86 42.14
2025-12-04 459.83 0.81% 1.34% 82.34 481.76 3,088,202 457.00 460.90 454.80 82.46 17.54
2025-12-03 456.13 0.05% 1.54% 83.16 437.90 2,298,671 456.00 459.98 453.00 44.84 55.16
2025-12-02 455.92 -0.81% 2.20% 70.30 474.36 2,938,140 459.50 465.00 455.00 9.20 90.80
2025-12-01 459.63 1.38% 3.06% 71.67 437.48 3,600,096 453.99 463.75 449.99 70.06 29.94
2025-11-28 453.38 0.23% 1.33% 49.56 481.78 3,821,988 454.90 458.00 452.00 23.00 77.00
2025-11-27 452.36 1.37% 2.13% 55.84 424.98 3,944,056 448.98 454.50 445.00 77.47 22.53
2025-11-26 446.24 1.07% 4.21% 65.00 479.74 3,168,193 441.79 448.10 430.00 89.72 10.28
2025-11-25 441.52 -0.88% 1.63% 61.21 412.74 854,700 447.35 447.97 440.77 10.42 89.58
2025-11-24 445.46 -0.72% 2.41% 70.29 470.30 1,997,948 450.00 454.71 443.99 13.71 86.29
2025-11-21 448.68 -1.08% 1.45% 81.60 420.62 1,923,124 452.99 454.00 447.50 18.15 81.85
2025-11-20 453.59 0.98% 1.59% 100.00 476.74 3,497,730 450.50 457.68 450.50 43.04 56.96
2025-11-19 449.17 3.05% 3.85% 97.37 430.44 6,462,988 436.99 452.25 435.49 81.62 18.38
2025-11-18 435.89 0.31% 1.50% 31.25 467.90 911,588 434.99 439.00 432.50 52.15 47.85
2025-11-17 434.54 0.04% 1.85% 39.22 403.88 2,123,408 437.00 441.00 432.99 19.35 80.65
2025-11-14 434.36 0.59% 2.19% 48.43 465.20 3,075,145 432.90 441.45 431.99 25.05 74.95
2025-11-13 431.81 0.61% 1.40% 43.27 403.52 1,471,548 430.10 435.00 429.00 46.83 53.17
2025-11-12 429.19 -0.13% 2.35% 28.95 460.10 2,820,702 432.00 435.00 425.00 41.90 58.10
2025-11-11 429.73 -3.20% 3.68% 22.31 398.28 3,050,764 443.88 443.88 428.11 10.27 89.73
2025-11-10 443.93 0.95% 1.24% 40.28 461.18 2,230,358 447.99 447.99 442.50 26.05 73.95
2025-11-07 439.77 1.04% 1.58% 49.94 426.68 1,863,312 438.15 442.40 435.50 61.88 38.12
2025-11-06 435.26 -0.01% 2.47% 40.63 452.86 1,880,452 436.90 439.80 429.19 57.21 42.79
2025-11-05 435.32 -1.47% 3.25% 33.14 417.66 2,742,330 443.01 444.99 431.00 30.88 69.12
2025-11-04 441.80 -2.10% 2.27% 36.96 452.98 1,932,057 451.00 451.00 441.00 8.00 92.00
2025-11-03 451.26 0.47% 1.42% 31.28 430.62 2,394,657 451.00 454.45 448.10 49.76 50.24
2025-10-31 449.14 2.12% 1.78% 25.78 471.90 2,756,603 446.10 451.90 444.01 65.02 34.98
2025-10-30 439.81 -0.17% 2.67% 0.00 426.38 2,774,069 441.61 448.10 436.46 28.78 71.22
2025-10-29 440.54 -1.44% 3.41% 0.00 453.24 3,271,608 450.00 453.44 438.50 13.65 86.35
2025-10-28 446.97 -0.65% 4.41% 22.05 427.84 5,660,038 451.99 463.58 443.99 15.21 84.79
2025-10-27 449.88 -3.24% 3.90% 21.51 466.10 3,894,343 464.96 465.49 448.00 10.75 89.25
2025-10-24 464.96 -0.37% 2.36% 30.16 433.66 2,098,333 466.00 473.00 462.10 26.24 73.76
2025-10-23 466.67 -1.21% 2.22% 22.57 496.26 3,196,491 470.00 476.00 465.65 9.86 90.14
2025-10-22 472.39 -0.75% 2.80% 58.86 437.08 5,191,458 475.90 482.89 469.75 20.09 79.91
2025-10-21 475.96 1.75% 1.00% 45.28 507.70 3,148,673 479.05 479.74 475.00 20.25 79.75
2025-10-17 467.76 -0.82% 1.50% 36.36 444.22 2,287,461 473.50 473.50 466.50 18.00 82.00
2025-10-16 471.61 -0.87% 2.87% 44.30 491.30 2,999,501 476.50 483.50 470.00 11.93 88.07
2025-10-15 475.75 -2.23% 1.94% 52.26 451.92 4,620,610 482.00 484.00 474.80 10.33 89.67
2025-10-14 486.60 5.16% 4.21% 57.46 499.58 9,455,804 470.02 489.80 469.99 83.85 16.15
2025-10-13 462.74 -4.12% 4.77% 26.19 473.62 8,739,557 480.00 483.00 461.00 7.91 92.09
2025-10-10 482.64 -0.62% 1.96% 48.64 451.86 5,949,405 483.99 490.00 480.60 21.70 78.30
2025-10-09 485.66 1.31% 2.43% 67.84 513.42 10,375,985 484.60 494.74 483.00 22.66 77.34
2025-10-08 479.37 1.44% 3.42% 58.72 457.90 10,064,153 473.75 486.00 469.94 58.72 41.28
2025-10-07 472.55 -0.93% 2.44% 42.25 500.84 7,485,612 479.50 483.00 471.50 9.13 90.87
2025-10-06 477.00 -1.97% 3.39% 71.00 444.26 6,829,776 485.98 486.00 470.05 43.57 56.43
2025-10-03 486.58 0.63% 3.04% 82.72 509.74 11,037,656 484.00 494.80 480.20 43.70 56.30
2025-10-02 483.54 2.86% 3.74% 76.57 463.42 9,331,512 472.00 485.00 467.50 91.66 8.34
2025-10-01 470.09 -0.50% 2.77% 64.36 503.66 6,837,555 475.45 479.00 466.11 30.88 69.12
2025-09-30 472.45 -1.28% 3.80% 73.08 436.52 11,333,762 484.40 488.50 470.60 10.34 89.66
2025-09-29 478.60 6.16% 6.99% 88.63 508.38 16,285,400 453.50 480.00 448.65 95.53 4.47
2025-09-26 450.81 -0.16% 1.45% 82.89 448.82 4,679,235 453.50 455.50 449.00 27.85 72.15
2025-09-25 451.55 -0.74% 2.43% 85.71 452.80 5,011,958 459.00 459.00 448.10 31.65 68.35
2025-09-24 454.92 -0.61% 3.41% 85.00 450.30 7,839,968 462.00 463.75 448.45 42.29 57.71
2025-09-23 457.69 1.68% 3.71% 92.33 459.54 17,656,792 462.00 467.90 451.16 39.01 60.99
2025-09-22 450.11 4.22% 5.81% 91.67 455.84 15,688,342 433.40 454.98 430.00 80.50 19.50
2025-09-19 431.87 1.77% 5.56% 78.88 444.38 13,698,237 424.75 448.37 424.75 30.14 69.86
2025-09-18 424.36 0.83% 1.18% 54.74 419.36 4,776,541 424.90 428.00 423.00 27.20 72.80
2025-09-17 420.85 -0.88% 2.38% 58.11 429.36 6,373,570 426.00 428.99 419.00 18.52 81.48
2025-09-16 424.58 1.93% 2.73% 53.29 412.34 8,195,107 416.98 427.25 415.90 76.48 23.52
2025-09-15 416.55 0.91% 1.75% 50.67 436.82 2,852,398 413.00 419.00 411.81 65.92 34.08
2025-09-12 412.78 -0.57% 1.75% 55.44 396.28 2,196,077 417.50 419.20 412.00 10.83 89.17
2025-09-11 415.16 -1.55% 2.38% 61.19 429.28 2,922,115 423.75 424.00 414.15 10.25 89.75
2025-09-10 421.71 1.38% 2.78% 79.37 401.04 5,531,587 415.00 424.48 413.00 75.87 24.13
2025-09-09 415.95 -1.53% 2.40% 75.08 442.38 3,484,491 424.97 425.00 415.03 9.23 90.77
2025-09-08 422.41 1.51% 1.43% 100.00 389.52 6,476,130 420.01 426.00 420.00 40.17 59.83
2025-09-05 416.13 1.74% 3.28% 100.00 455.30 9,099,927 409.25 421.40 408.00 60.67 39.33
2025-09-04 409.02 0.33% 1.85% 84.44 376.96 3,805,646 409.49 412.00 404.51 60.21 39.79
2025-09-03 407.66 1.08% 2.67% 58.98 441.08 6,095,181 404.00 413.23 402.50 48.09 51.91
2025-09-02 403.31 0.09% 1.37% 54.54 374.24 2,653,915 404.00 406.74 401.25 37.52 62.48
2025-09-01 402.95 0.47% 1.52% 56.66 432.38 2,818,099 402.00 404.10 398.05 80.99 19.01
2025-08-29 401.08 1.06% 4.08% 62.64 373.52 4,582,421 398.50 408.00 392.00 56.75 43.25
2025-08-28 396.86 -0.56% 0.95% 45.51 428.64 1,746,717 400.00 400.00 396.25 16.27 83.73
2025-08-27 399.10 -1.30% 1.97% 41.05 365.08 4,019,510 404.70 404.70 396.90 28.21 71.79
2025-08-26 404.37 0.64% 1.08% 54.78 433.12 3,930,982 406.00 407.97 403.61 17.43 82.57
2025-08-25 401.81 0.29% 1.27% 39.79 375.62 3,128,930 400.50 405.00 399.91 37.33 62.67
2025-08-22 400.64 1.17% 1.64% 25.03 428.00 4,085,988 396.00 402.50 396.00 71.38 28.62
2025-08-21 396.00 -0.63% 3.20% 0.00 373.28 4,776,775 398.51 402.55 390.08 47.47 52.53
2025-08-20 398.51 -1.05% 1.44% 0.00 418.72 3,079,336 401.99 402.75 397.03 25.87 74.13
2025-08-19 402.75 -0.04% 2.76% 21.58 378.30 7,453,804 402.99 409.00 398.00 43.18 56.82 100.00|17.10.2025
2025-08-18 402.91 -0.46% 2.81% 17.82 427.20 3,283,860 405.00 406.10 395.00 71.26 28.74
2025-08-15 404.79 -1.25% 2.99% 40.62 378.62 3,778,170 410.10 414.00 402.00 23.25 76.75
2025-08-13 409.90 -1.31% 1.71% 56.58 430.96 4,640,177 413.00 414.98 408.00 27.22 72.78
2025-08-12 415.34 -1.98% 3.50% 57.04 388.84 7,092,334 425.10 428.00 413.53 12.51 87.49
2025-08-11 423.72 1.38% 3.17% 65.33 441.84 6,589,771 417.50 425.64 412.55 85.33 14.67
2025-08-08 417.95 -1.37% 3.13% 77.12 405.60 8,451,959 424.88 429.00 416.00 15.00 85.00
2025-08-07 423.75 2.70% 3.41% 87.17 430.30 12,902,144 414.00 425.00 411.00 91.07 8.93
2025-08-06 412.60 2.14% 2.61% 84.41 417.20 6,288,244 403.99 414.50 403.95 81.99 18.01
2025-08-05 403.95 -1.24% 2.16% 69.42 408.00 2,837,718 408.78 410.90 402.21 20.02 79.98
2025-08-04 409.03 -0.65% 3.71% 80.38 399.90 9,926,480 417.21 422.90 407.76 8.39 91.61
2025-08-01 411.72 6.72% 8.71% 84.06 418.16 21,303,484 385.45 416.40 383.05 85.97 14.03
2025-07-31 385.79 1.86% 2.52% 55.30 405.28 8,288,578 385.00 389.70 380.11 59.23 40.77
2025-07-30 378.75 0.12% 1.38% 36.38 366.30 1,196,885 380.00 381.20 376.00 52.88 47.12
2025-07-29 378.31 -1.80% 4.73% 43.59 391.20 1,811,820 386.01 387.50 370.00 47.49 52.51
2025-07-28 385.26 1.60% 1.49% 71.27 365.42 3,837,682 383.98 388.70 383.00 39.65 60.35
2025-07-25 379.18 -0.14% 1.06% 35.10 405.10 976,247 380.00 382.00 378.00 29.50 70.50
2025-07-24 379.72 -0.91% 1.85% 59.04 353.26 1,120,190 383.99 386.00 379.00 10.29 89.71
2025-07-23 383.19 -0.11% 1.70% 63.60 406.18 1,990,887 388.10 388.51 382.00 18.28 81.72
2025-07-22 383.63 0.72% 1.82% 53.53 360.20 3,038,851 380.90 386.90 380.00 52.61 47.39
2025-07-21 380.90 0.59% 1.98% 40.42 407.06 1,569,762 379.00 383.47 376.01 65.55 34.45
2025-07-18 378.67 -1.23% 1.85% 47.08 354.74 1,639,769 384.00 385.00 378.00 9.57 90.43
2025-07-17 383.39 1.99% 3.05% 48.66 402.60 3,028,459 375.05 386.50 375.05 72.84 27.16
2025-07-16 375.91 -0.52% 1.35% 19.20 364.18 1,337,914 379.00 380.08 375.00 17.91 82.09
2025-07-15 377.87 -1.08% 2.48% 22.73 387.64 2,490,436 383.45 384.40 375.11 29.71 70.29
2025-07-14 381.99 -0.91% 1.84% 27.56 368.10 1,544,113 387.45 387.50 380.50 21.29 78.71
2025-07-11 385.50 1.38% 1.93% 28.33 395.88 2,283,313 380.25 387.34 379.99 74.97 25.03
2025-07-10 380.25 -1.00% 2.01% 31.96 375.12 1,647,705 384.09 385.60 378.01 29.51 70.49
2025-07-09 384.09 -2.20% 2.64% 56.41 385.38 4,354,521 393.00 393.00 382.90 11.78 88.22
2025-07-08 392.75 0.17% 1.44% 86.17 382.80 2,107,738 393.50 395.00 389.40 59.82 40.18
2025-07-07 392.08 0.04% 0.96% 78.02 402.70 2,282,968 392.50 394.00 390.25 48.80 51.20
2025-07-04 391.91 -0.74% 2.03% 76.30 381.46 2,785,112 396.00 397.00 389.10 35.57 64.43
2025-07-03 394.82 1.65% 2.06% 88.74 402.36 5,493,293 393.50 397.13 389.11 71.20 28.80
2025-07-02 388.42 2.03% 2.58% 85.14 387.28 6,177,353 382.50 390.90 381.05 74.82 25.18
2025-07-01 380.69 0.84% 1.72% 92.10 389.56 3,141,752 378.00 383.50 377.00 56.77 43.23
2025-06-30 377.53 -0.53% 1.46% 55.72 371.82 1,947,831 382.51 382.51 377.00 9.62 90.38
2025-06-27 379.54 -0.12% 2.98% 60.74 383.24 5,165,098 381.50 387.99 376.75 24.82 75.18
2025-06-26 379.99 0.56% 1.58% 64.01 375.84 5,166,688 380.00 385.00 379.00 16.50 83.50
2025-06-25 377.89 0.29% 2.14% 57.41 384.14 4,042,537 377.50 381.00 373.00 61.13 38.87
2025-06-24 376.79 6.30% 2.97% 58.00 371.64 6,562,575 371.00 380.98 370.00 61.84 38.16
2025-06-23 354.47 -4.79% 6.44% 26.51 381.94 3,237,272 366.99 370.40 348.00 28.88 71.12
2025-06-20 372.29 0.74% 1.71% 43.52 327.00 2,304,879 370.00 375.87 369.55 43.35 56.65
2025-06-19 369.55 0.94% 2.91% 31.38 417.58 3,770,997 374.70 377.80 367.11 22.83 77.17
2025-06-18 366.12 -1.12% 1.72% 44.62 321.52 2,343,778 367.11 370.50 364.23 30.14 69.86
2025-06-17 370.25 0.49% 2.11% 49.76 410.72 2,264,397 368.40 371.68 364.00 81.38 18.62
2025-06-16 368.43 -0.05% 1.55% 40.16 329.78 1,265,038 370.00 372.70 367.00 25.09 74.91
2025-06-13 368.63 -1.61% 2.42% 52.45 407.08 2,859,045 367.67 371.87 363.10 63.06 36.94
2025-06-12 374.67 -0.30% 3.22% 73.93 330.18 5,791,290 376.63 385.00 373.00 13.92 86.08
2025-06-11 375.78 2.02% 2.24% 77.75 419.16 3,644,832 373.05 378.80 370.50 63.61 36.39
2025-06-10 368.35 -0.54% 1.22% 64.27 332.40 1,074,354 371.97 372.00 367.51 18.71 81.29
2025-06-05 370.34 -0.46% 1.43% 69.19 404.30 1,333,025 373.10 374.30 369.04 24.71 75.29
2025-06-04 372.07 1.24% 5.11% 88.38 336.38 10,708,506 367.49 380.49 362.00 54.46 45.54
2025-06-03 367.51 0.47% 2.48% 29.95 407.76 1,089,268 365.80 369.96 361.00 72.66 27.34
2025-06-02 365.80 -0.05% 4.20% 22.91 327.26 3,538,803 369.00 378.25 363.00 18.36 81.64
2025-05-30 366.00 0.21% 0.96% 16.86 404.34 890,182 366.01 368.00 364.50 42.86 57.14
2025-05-29 365.22 -0.33% 1.30% 26.07 327.66 1,032,202 366.43 368.84 364.11 23.47 76.53
2025-05-27 366.43 1.01% 1.74% 22.52 402.78 1,748,982 362.01 368.30 362.01 70.27 29.73
2025-05-26 362.76 -3.46% 3.34% 26.17 330.08 3,235,997 369.00 370.00 358.05 39.41 60.59
2025-05-23 375.76 -0.15% 1.50% 32.11 395.44 1,327,584 377.95 379.20 373.60 38.57 61.43
2025-05-22 376.32 -1.87% 3.13% 46.42 356.08 2,716,652 384.00 386.75 375.00 11.23 88.77
2025-05-21 383.50 1.07% 2.29% 46.41 396.56 2,320,702 378.06 386.70 378.06 62.96 37.04
2025-05-20 379.43 -1.53% 1.86% 65.00 370.44 1,208,442 385.32 385.32 378.27 16.45 83.55
2025-05-19 385.32 1.41% 2.01% 83.62 388.42 3,779,048 388.00 391.00 383.30 26.23 73.77
2025-05-16 379.95 -1.64% 2.98% 85.83 382.22 3,298,832 387.99 390.40 379.10 7.52 92.48
2025-05-15 386.28 1.95% 2.32% 66.44 377.68 5,525,750 384.00 388.50 379.70 74.77 25.23
2025-05-14 378.91 -1.86% 2.95% 55.89 394.88 4,456,811 388.11 388.11 377.00 17.19 82.81
2025-05-13 386.10 6.42% 6.47% 61.33 362.94 12,176,699 375.00 388.60 365.00 89.41 10.59
2025-05-12 362.80 10.00% 0.00% 54.33 409.26 790,882 362.80 362.80 362.80 0.00 100.00
2025-05-09 329.82 5.86% 11.67% 42.37 316.34 6,169,450 311.57 335.00 300.00 85.20 14.80
2025-05-08 311.57 -9.89% 13.60% 23.16 343.30 6,176,801 350.10 353.49 311.18 0.92 99.08
2025-05-07 345.75 -4.80% 6.18% 46.84 279.84 4,694,780 340.21 361.00 340.00 27.38 72.62
2025-05-06 363.19 2.07% 3.80% 49.31 411.66 4,245,140 360.00 370.20 356.65 48.27 51.73
2025-05-05 355.84 0.80% 3.27% 36.38 314.72 2,025,948 353.00 358.39 347.05 77.51 22.49
2025-05-02 353.00 2.77% 2.49% 27.61 396.96 1,985,423 350.52 356.66 348.00 57.74 42.26
2025-04-30 343.49 -3.85% 4.28% 13.48 309.04 4,788,705 350.00 353.00 338.50 34.41 65.59
2025-04-29 357.24 2.23% 4.17% 17.25 377.94 3,381,136 348.00 359.39 345.00 85.06 14.94
2025-04-28 349.46 -3.98% 6.29% 0.00 336.54 2,433,693 365.05 368.85 347.01 11.22 88.78
2025-04-25 363.96 -1.88% 5.55% 0.00 362.38 5,052,480 371.50 375.74 355.97 40.41 59.59
2025-04-24 370.92 -2.66% 4.43% 31.93 365.54 4,077,756 370.00 376.99 361.00 62.04 37.96
2025-04-23 381.05 -1.20% 2.34% 32.42 376.30 2,571,096 388.80 389.00 380.10 10.67 89.33
2025-04-22 385.66 -0.29% 1.76% 47.37 385.80 2,582,547 386.99 391.00 384.25 20.89 79.11
2025-04-21 386.78 -0.78% 2.28% 44.83 385.52 3,226,054 391.70 393.00 384.25 28.91 71.09
2025-04-18 389.83 -1.69% 3.76% 43.17 388.04 6,166,801 402.00 402.57 388.00 12.56 87.44
2025-04-17 396.52 3.12% 3.90% 61.03 391.62 8,906,634 383.89 397.95 383.00 90.43 9.57
2025-04-16 384.51 -2.43% 5.34% 40.44 401.42 21,420,604 400.00 403.00 382.56 9.54 90.46
2025-04-15 394.07 1.64% 4.03% 60.06 367.60 4,853,071 388.00 399.49 384.00 65.01 34.99
2025-04-14 387.70 -0.85% 3.11% 26.60 420.54 2,239,567 392.60 394.40 382.50 43.70 56.30
2025-04-11 391.02 -1.17% 1.79% 22.58 354.86 2,175,287 389.99 393.97 387.05 57.37 42.63
2025-04-10 395.65 2.34% 3.05% 28.15 427.18 6,063,875 405.00 405.00 393.00 22.08 77.92