CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 353.14 1.28% 2.28% 23.87 569.24 7,771 350.00 357.97 350.00 39.40 60.60
2026-05-18 348.68 -1.86% 4.74% 10.46 137.04 7,311 362.99 362.99 346.55 12.95 87.05
2026-05-15 355.28 -0.41% 2.55% 24.37 560.32 3,990 362.01 362.01 353.01 25.21 74.79
2026-05-14 356.75 -0.78% 1.09% 53.97 150.24 4,550 359.56 360.00 356.11 16.46 83.54
2026-05-13 359.56 -1.74% 1.25% 53.44 563.26 16,514 362.03 363.00 358.52 23.22 76.78
2026-05-12 365.91 -2.11% 3.15% 67.90 155.86 29,122 375.99 375.99 364.51 12.19 87.81
2026-05-11 373.81 0.92% 3.28% 60.01 575.96 20,498 368.00 377.00 365.01 73.39 26.61
2026-05-08 370.39 -1.11% 3.53% 53.11 171.66 18,431 370.00 377.94 365.05 41.43 58.57
2026-05-07 374.54 1.05% 3.54% 55.81 569.12 35,733 374.85 378.00 365.08 73.22 26.78
2026-05-06 370.65 4.97% 4.68% 56.33 179.96 63,368 359.97 372.20 355.55 90.69 9.31
2026-05-05 353.09 -0.92% 1.14% 30.50 561.34 6,017 356.00 356.00 352.00 27.26 72.74
2026-05-04 356.36 2.16% 2.53% 29.50 144.84 7,872 359.00 359.00 350.15 70.17 29.83
2026-04-30 348.82 -3.91% 4.95% 20.19 567.88 17,528 363.11 363.11 346.00 16.48 83.52
2026-04-29 363.00 -1.09% 5.26% 13.19 129.76 80,164 372.00 380.00 361.00 10.53 89.47
2026-04-28 366.99 -0.41% 2.49% 42.00 596.24 10,401 367.00 371.00 362.00 55.45 44.55
2026-04-27 368.50 1.24% 2.25% 57.59 137.74 10,387 369.00 374.90 366.66 22.33 77.67
2026-04-23 364.00 -1.22% 2.36% 59.82 599.26 8,902 368.00 368.99 360.50 41.23 58.77
2026-04-22 368.48 -1.24% 2.69% 64.95 128.74 18,060 376.99 376.99 367.10 13.95 86.05
2026-04-21 373.09 0.75% 2.14% 59.04 608.22 22,046 373.09 377.90 370.00 39.11 60.89
2026-04-20 370.31 -8.26% 10.05% 59.61 137.96 142,659 390.00 405.00 368.00 6.24 93.76
2026-04-17 403.63 6.47% 7.21% 82.98 602.66 76,576 381.50 408.99 381.50 80.50 19.50
2026-04-16 379.11 7.30% 5.86% 82.71 204.60 39,459 365.47 381.00 359.90 91.04 8.96
2026-04-15 353.31 2.93% 5.07% 75.94 553.62 39,387 345.01 362.49 345.01 47.48 52.52
2026-04-14 343.26 2.13% 14.05% 75.78 153.00 61,798 337.00 345.00 302.50 95.91 4.09
2026-04-13 336.11 -4.39% 8.08% 72.90 533.52 6,283 321.00 346.93 321.00 58.27 41.73
2026-04-10 351.56 1.28% 1.70% 89.55 138.70 20,272 350.00 355.00 349.05 42.19 57.81
2026-04-09 347.11 0.97% 6.03% 90.28 564.42 22,888 343.78 350.97 331.00 80.67 19.33
2026-04-08 343.78 7.21% 5.46% 82.94 129.80 23,123 327.01 344.85 327.01 94.00 6.00
2026-04-07 320.66 0.21% 2.19% 55.87 557.76 7,767 315.00 321.90 315.00 82.03 17.97
2026-04-06 320.00 3.11% 3.66% 48.55 83.56 28,536 314.90 320.30 309.00 97.34 2.66
2026-04-03 310.36 0.12% 4.91% 30.37 556.44 6,044 311.00 320.00 305.01 35.69 64.31
2026-04-02 309.99 -1.54% 7.64% 26.75 64.28 9,307 310.00 310.00 288.00 99.96 0.04
2026-04-01 314.84 2.58% 6.21% 40.64 555.70 7,542 308.05 325.00 306.00 46.53 53.47
2026-03-31 306.91 -1.20% 5.60% 16.94 73.98 32,164 311.00 316.80 300.00 41.13 58.87
2026-03-30 310.64 -1.93% 3.18% 19.74 539.84 3,238 316.75 319.85 310.00 6.49 93.51
2026-03-27 316.75 -1.35% 2.54% 46.25 81.44 8,949 321.07 321.07 313.12 45.66 54.34
2026-03-26 321.07 -0.01% 1.55% 56.18 552.06 4,670 324.99 325.99 321.00 1.41 98.59
2026-03-25 321.09 -0.83% 1.24% 50.65 90.08 12,769 324.99 324.99 321.00 2.26 97.74
2026-03-24 323.78 1.13% 2.81% 45.68 552.10 5,931 320.00 328.98 320.00 42.10 57.90
2026-03-19 320.16 -0.27% 3.14% 24.08 95.46 3,153 321.00 324.99 315.10 51.16 48.84
2026-03-18 321.04 -0.22% 2.80% 56.02 544.86 15,195 328.95 328.95 320.00 11.62 88.38
2026-03-17 321.74 1.19% 3.47% 27.38 97.22 14,462 327.50 328.00 317.01 43.04 56.96
2026-03-16 317.95 -0.47% 4.40% 20.05 546.26 7,190 329.90 329.90 316.00 14.03 85.97
2026-03-13 319.44 -0.45% 2.85% 29.75 89.64 6,826 323.97 323.97 315.00 49.50 50.50
2026-03-12 320.90 -1.32% 3.32% 30.09 549.24 7,917 320.01 326.50 316.00 46.67 53.33
2026-03-11 325.18 -0.96% 7.94% 37.44 92.56 16,151 331.99 340.00 315.00 40.72 59.28
2026-03-10 328.32 3.24% 6.60% 23.11 557.80 9,653 318.01 339.00 318.01 49.11 50.89
2026-03-09 318.01 -7.83% 9.49% 13.09 98.84 29,004 340.00 340.00 310.53 25.38 74.62
2026-03-06 345.03 -1.07% 1.70% 24.34 537.18 53,276 347.00 349.85 344.00 17.61 82.39
2026-03-05 348.76 1.89% 2.31% 22.53 152.88 9,199 349.88 354.00 346.00 34.50 65.50
2026-03-04 342.29 -0.24% 2.62% 11.93 544.64 4,420 347.99 349.99 341.05 13.87 86.13
2026-03-03 343.11 1.18% 13.03% 10.69 139.94 14,616 330.00 373.00 330.00 30.49 69.51
2026-03-02 339.12 -9.96% 10.62% 4.85 546.28 14,082 360.00 375.00 338.99 0.36 99.64
2026-02-27 376.65 -0.09% 2.69% 8.56 131.96 5,141 375.00 379.95 370.00 66.84 33.16
2026-02-26 376.99 0.85% 12.65% 16.74 621.34 72,077 377.95 411.18 365.00 25.96 74.04
2026-02-25 373.80 -2.16% 5.41% 7.79 132.64 34,203 390.00 390.00 370.00 19.00 81.00
2026-02-24 382.04 -1.57% 10.34% 8.29 614.96 22,277 395.00 395.00 358.00 64.97 35.03
2026-02-23 388.13 -1.97% 3.88% 9.15 149.12 8,484 385.07 399.95 385.00 20.93 79.07
2026-02-20 395.91 -0.66% 3.87% 10.05 627.14 16,005 395.06 399.99 385.07 72.65 27.35
2026-02-19 398.53 -2.21% 3.53% 6.57 164.68 7,400 406.99 408.93 395.00 25.34 74.66
2026-02-18 407.53 0.89% 1.98% 47.20 632.38 20,886 410.00 410.00 402.05 68.93 31.07
2026-02-17 403.94 -2.12% 3.97% 44.94 182.68 17,553 412.00 416.99 401.05 18.13 81.87
2026-02-16 412.70 -1.31% 2.43% 46.86 625.20 11,533 422.00 422.00 412.00 7.00 93.00
2026-02-13 418.17 -0.48% 2.47% 48.56 200.20 16,458 425.50 425.50 415.26 28.42 71.58
2026-02-12 420.20 -1.00% 2.40% 48.99 636.14 24,393 421.00 427.00 417.01 31.93 68.07
2026-02-11 424.45 -4.82% 4.95% 55.53 204.26 147,146 442.90 442.90 422.00 11.72 88.28
2026-02-10 445.96 8.25% 9.68% 80.15 644.64 211,224 414.99 449.75 410.06 90.45 9.55
2026-02-09 411.99 0.08% 1.46% 24.68 247.28 3,153 414.00 416.00 410.00 33.17 66.83
2026-02-06 411.67 -1.35% 2.44% 35.81 576.70 23,286 417.00 420.00 410.00 16.70 83.30
2026-02-04 417.29 -0.69% 2.03% 45.39 246.64 8,396 424.44 424.44 416.00 15.28 84.72
2026-02-03 420.21 -0.33% 1.91% 41.08 587.94 42,547 425.00 427.00 419.01 15.02 84.98
2026-02-02 421.62 1.20% 4.13% 42.13 252.48 34,011 416.63 427.00 410.06 68.24 31.76
2026-01-30 416.63 0.22% 3.68% 21.10 590.76 6,089 415.00 419.89 405.00 78.11 21.89
2026-01-29 415.73 -2.12% 6.01% 16.09 242.50 73,043 428.84 432.00 407.50 33.59 66.41
2026-01-28 424.73 1.11% 3.79% 34.79 588.96 104,532 424.00 433.00 417.17 47.76 52.24
2026-01-27 420.05 0.12% 1.65% 47.32 260.50 17,950 420.01 424.90 418.00 29.71 70.29
2026-01-26 419.54 -1.29% 2.61% 58.67 579.60 26,334 425.02 428.90 418.01 14.05 85.95
2026-01-23 425.02 -0.17% 1.41% 59.31 259.48 58,181 427.00 429.98 424.00 17.06 82.94
2026-01-22 425.76 -1.74% 3.75% 50.23 590.56 101,930 434.89 439.90 424.00 11.07 88.93
2026-01-21 433.31 -0.98% 3.49% 45.80 260.96 84,818 439.89 445.00 430.00 22.07 77.93
2026-01-20 437.61 1.03% 3.50% 55.96 605.66 121,999 435.00 443.00 428.00 64.07 35.93
2026-01-19 433.16 2.67% 4.76% 66.83 269.56 146,216 422.12 440.00 420.00 65.80 34.20
2026-01-16 421.89 2.41% 3.46% 60.38 596.76 53,153 414.00 426.25 412.00 69.40 30.60
2026-01-15 411.96 -1.20% 2.19% 54.83 247.02 10,375 415.01 420.00 411.01 10.56 89.44
2026-01-14 416.97 -2.01% 3.31% 60.56 576.90 22,767 426.10 429.80 416.02 6.90 93.10
2026-01-13 425.53 -2.85% 4.74% 70.65 257.04 46,584 435.00 439.90 420.00 27.79 72.21
2026-01-12 438.01 1.73% 6.37% 96.01 594.02 141,371 429.00 451.00 424.00 51.89 48.11
2026-01-09 430.56 5.86% 9.42% 95.22 282.00 245,533 407.00 439.98 402.11 75.13 24.87
2026-01-08 406.72 -0.25% 0.99% 71.14 579.12 13,106 407.50 409.00 405.00 43.00 57.00
2026-01-07 407.72 0.38% 1.21% 80.15 234.32 20,280 407.00 409.90 405.00 55.51 44.49
2026-01-06 406.18 0.25% 1.71% 62.92 581.12 7,924 408.98 408.99 402.10 59.21 40.79
2026-01-05 405.17 -0.14% 2.99% 61.99 231.24 39,269 403.30 413.00 401.00 34.75 65.25
2026-01-02 405.75 1.05% 2.24% 46.22 579.10 30,364 405.00 409.99 401.00 52.84 47.16
2026-01-01 401.53 0.22% 1.26% 40.58 232.40 44,040 401.15 403.00 398.00 70.60 29.40
2025-12-31 400.66 -0.38% 2.76% 22.16 570.66 34,504 404.90 405.90 395.00 51.93 48.07
2025-12-30 402.18 0.21% 0.91% 20.35 230.66 3,819 401.50 404.99 401.34 23.02 76.98
2025-12-29 401.34 -0.49% 1.96% 32.56 573.70 9,417 403.90 407.86 400.00 17.04 82.96
2025-12-26 403.33 0.18% 2.41% 34.33 228.98 5,401 402.59 409.95 400.30 31.40 68.60
2025-12-24 402.59 -1.04% 2.24% 38.23 577.68 15,477 406.10 408.95 400.00 28.94 71.06
2025-12-23 406.84 0.71% 1.48% 46.23 227.50 22,042 404.01 410.00 404.01 47.25 52.75
2025-12-22 403.99 -1.89% 2.73% 44.16 586.18 77,156 414.00 414.00 403.00 9.00 91.00
2025-12-19 411.79 -0.80% 1.70% 67.29 221.80 13,514 411.03 414.95 408.03 54.34 45.66
2025-12-18 415.09 1.16% 1.71% 73.06 601.78 23,038 411.99 416.00 409.00 87.00 13.00
2025-12-17 410.31 -0.16% 1.90% 44.53 228.40 30,698 411.99 414.99 407.26 39.46 60.54
2025-12-16 410.97 0.56% 4.42% 41.32 592.22 118,307 408.98 425.00 407.00 22.06 77.94
2025-12-15 408.69 0.05% 1.96% 58.39 229.72 36,336 413.98 413.98 406.01 33.63 66.37
2025-12-12 408.49 0.50% 2.71% 42.70 587.66 82,731 410.10 417.00 406.00 22.64 77.36
2025-12-11 406.45 -0.14% 0.96% 42.17 229.32 7,957 409.88 409.88 406.00 11.60 88.40
2025-12-10 407.01 -0.54% 0.84% 35.07 583.58 6,850 407.00 409.99 406.56 13.12 86.88
2025-12-09 409.22 -0.53% 3.24% 60.18 230.44 28,241 410.01 412.95 400.00 71.20 28.80
2025-12-08 411.42 -0.35% 1.22% 56.47 588.00 9,095 414.99 414.99 410.00 28.46 71.54
2025-12-05 412.87 1.67% 4.44% 63.19 234.84 48,580 407.99 423.00 405.00 43.72 56.28
2025-12-04 406.10 -1.31% 3.23% 54.63 590.90 13,428 410.52 413.95 401.00 39.38 60.62
2025-12-03 411.50 0.45% 1.94% 67.20 221.30 12,155 410.00 417.97 410.00 18.82 81.18
2025-12-02 409.65 -1.13% 2.41% 72.17 601.70 14,385 415.01 419.00 409.15 5.07 94.93
2025-12-01 414.35 3.02% 3.71% 79.92 217.60 36,204 404.00 419.00 404.00 69.00 31.00
2025-11-28 402.19 -1.10% 1.87% 67.01 611.10 9,068 402.50 408.00 400.50 22.53 77.47
2025-11-27 406.66 1.05% 2.06% 80.59 193.28 27,836 402.50 408.25 400.00 80.73 19.27
2025-11-26 402.43 -0.14% 1.50% 62.21 620.04 9,190 404.90 407.00 401.00 23.83 76.17
2025-11-25 403.01 0.43% 1.84% 53.39 184.82 57,326 404.49 408.90 401.50 20.41 79.59
2025-11-24 401.27 1.81% 3.03% 30.98 621.20 70,881 393.02 404.94 393.02 69.21 30.79
2025-11-21 394.12 -0.33% 1.12% 12.57 181.34 5,325 395.42 397.89 393.50 14.12 85.88
2025-11-20 395.42 -0.03% 1.78% 17.67 606.90 17,533 398.99 398.99 392.00 48.92 51.08
2025-11-19 395.53 -0.29% 1.49% 10.52 183.94 3,953 393.00 398.85 393.00 43.26 56.74
2025-11-18 396.70 -0.56% 2.54% 18.88 607.12 24,571 400.00 404.00 394.01 26.93 73.07
2025-11-17 398.94 -0.73% 2.53% 26.81 186.28 17,569 405.00 405.00 395.00 39.40 60.60
2025-11-14 401.88 -1.99% 2.76% 25.06 611.60 30,415 411.06 411.06 400.00 17.00 83.00
2025-11-13 410.05 0.56% 1.29% 47.34 192.16 41,524 407.76 413.00 407.76 43.70 56.30
2025-11-12 407.76 0.21% 2.16% 57.51 627.94 36,818 410.00 414.00 405.26 28.60 71.40
2025-11-11 406.91 -2.91% 3.47% 71.20 187.58 11,809 419.06 419.06 405.00 13.58 86.42
2025-11-10 419.09 0.67% 2.41% 90.14 626.24 11,518 417.50 425.00 415.00 40.90 59.10
2025-11-07 416.29 0.63% 2.91% 82.01 211.94 72,994 417.00 423.99 412.02 35.67 64.33
2025-11-06 413.70 -1.23% 2.44% 70.11 620.64 35,387 410.01 420.00 410.00 37.00 63.00
2025-11-05 418.86 1.71% 11.09% 67.66 206.76 193,527 414.99 449.90 405.00 30.87 69.13
2025-11-04 411.80 2.53% 4.74% 51.08 630.96 123,532 404.90 420.00 401.00 56.84 43.16
2025-11-03 401.63 5.31% 9.69% 33.82 192.64 60,327 385.00 419.00 382.00 53.05 46.95
2025-10-31 381.39 1.14% 2.10% 6.53 610.62 24,329 377.08 385.00 377.08 54.42 45.58
2025-10-30 377.08 -1.20% 4.00% 0.00 152.16 23,262 382.00 390.00 375.00 13.87 86.13
2025-10-29 381.65 -2.07% 3.42% 0.00 602.00 13,311 390.00 392.98 380.00 12.71 87.29
2025-10-28 389.73 -1.84% 1.68% 34.30 161.30 91,551 393.99 394.50 388.00 26.62 73.38
2025-10-27 397.05 -3.24% 3.93% 52.25 618.16 35,863 405.00 410.00 394.50 16.45 83.55
2025-10-24 410.33 -3.48% 4.29% 54.96 175.94 35,946 424.20 425.50 408.00 13.31 86.69
2025-10-23 425.13 -3.10% 5.45% 60.63 644.72 37,533 439.00 445.00 422.01 13.57 86.43
2025-10-22 438.73 -0.94% 5.57% 67.36 205.54 132,964 445.00 455.00 431.00 32.21 67.79
2025-10-21 442.89 -6.15% 13.73% 70.11 671.92 356,522 484.99 497.00 437.01 9.80 90.20
2025-10-20 471.90 10.00% 10.00% 91.65 213.86 421,612 459.00 471.90 429.00 100.00 0.00
2025-10-17 429.00 10.00% 0.00% 77.77 729.94 532,686 429.00 429.00 429.00 0.00 100.00
2025-10-16 390.00 -1.40% 2.80% 9.10 128.06 53,502 393.00 400.00 389.11 8.17 91.83
2025-10-15 395.55 -0.22% 2.79% 62.37 651.94 40,852 398.99 403.00 392.07 31.84 68.16
2025-10-14 396.42 -0.02% 3.18% 72.79 139.16 31,075 400.21 404.50 392.03 35.21 64.79
2025-10-13 396.51 0.36% 11.60% 65.59 653.68 79,762 396.00 433.00 388.00 18.91 81.09
2025-10-10 395.10 -0.27% 2.01% 63.64 139.34 7,756 395.12 399.00 391.12 50.50 49.50
2025-10-09 396.18 -0.99% 2.25% 61.19 650.86 8,462 400.05 403.90 395.00 13.26 86.74
2025-10-08 400.14 -0.63% 2.50% 62.17 141.50 39,437 404.96 410.00 400.00 1.40 98.60
2025-10-07 402.67 3.26% 3.85% 59.72 658.78 58,806 390.50 405.00 390.00 84.47 15.53
2025-10-06 389.94 1.66% 3.10% 30.44 146.56 27,987 384.00 394.99 383.11 57.49 42.51
2025-10-03 383.59 -0.82% 3.90% 0.00 633.32 24,049 386.50 386.50 372.00 79.93 20.07
2025-10-02 386.77 -0.04% 1.30% 0.00 133.86 9,764 389.95 390.00 385.00 35.40 64.60
2025-10-01 386.92 -0.59% 1.82% 0.00 639.68 9,702 388.00 390.99 384.00 41.77 58.23
2025-09-30 389.20 -0.88% 4.72% 0.00 134.16 29,478 390.00 399.00 381.03 45.46 54.54
2025-09-29 392.67 -0.96% 2.18% 0.00 644.24 30,229 395.05 397.99 389.50 37.34 62.66
2025-09-26 396.46 -0.41% 1.26% 0.00 141.10 11,607 399.02 399.97 395.00 29.38 70.62
2025-09-25 398.10 -0.16% 0.63% 0.00 651.82 8,663 399.97 400.00 397.50 24.00 76.00
2025-09-24 398.73 -0.04% 1.14% 53.36 144.38 12,881 396.00 399.50 395.01 82.85 17.15
2025-09-23 398.87 -0.05% 2.56% 62.09 653.08 19,851 399.06 400.00 390.00 88.70 11.30
2025-09-22 399.06 -0.13% 0.51% 66.17 144.66 4,564 401.02 401.02 399.00 2.98 97.02
2025-09-19 399.58 -0.04% 1.78% 66.06 653.46 10,330 400.00 403.15 396.11 49.29 50.71
2025-09-18 399.72 -0.22% 1.54% 70.11 145.70 5,136 400.20 402.10 396.00 60.98 39.02
2025-09-17 400.62 -1.13% 1.47% 65.40 653.74 15,669 406.00 406.00 400.11 8.66 91.34
2025-09-16 405.19 1.86% 3.29% 70.39 147.50 26,782 397.99 408.00 395.01 78.37 21.63
2025-09-15 397.80 0.75% 1.75% 43.03 662.88 9,246 395.00 401.90 395.00 40.58 59.42
2025-09-12 394.84 0.42% 2.35% 28.63 132.72 20,799 393.00 402.22 393.00 19.96 80.04
2025-09-11 393.20 -0.14% 1.35% 18.30 656.96 20,833 394.99 395.25 390.00 60.95 39.05
2025-09-10 393.75 0.54% 1.25% 17.55 129.44 9,593 390.00 394.88 390.00 76.85 23.15
2025-09-09 391.62 -0.60% 1.53% 0.00 658.06 13,269 396.99 396.99 391.00 10.35 89.65
2025-09-08 393.97 -0.77% 1.30% 0.00 125.18 18,448 398.00 398.00 392.90 20.98 79.02
2025-09-05 397.01 -0.74% 1.15% 7.10 662.76 13,465 401.00 401.00 396.46 12.11 87.89
2025-09-04 399.98 -0.12% 1.00% 9.38 131.26 20,373 400.54 401.98 398.01 49.62 50.38
2025-09-03 400.47 -0.03% 0.25% 5.04 668.70 11,920 400.13 401.00 400.00 47.00 53.00
2025-09-02 400.58 -0.26% 1.05% 2.05 132.24 19,303 403.00 404.20 400.00 13.81 86.19
2025-09-01 401.63 -0.34% 1.38% 7.06 668.92 11,447 403.00 404.50 399.00 47.82 52.18
2025-08-29 402.98 -0.14% 0.94% 7.37 134.34 10,168 403.89 404.90 401.14 48.94 51.06
2025-08-28 403.55 0.12% 1.00% 9.07 671.62 8,483 401.99 404.01 400.00 88.53 11.47
2025-08-27 403.05 -0.31% 1.44% 9.50 135.48 9,137 406.85 406.85 401.07 34.26 65.74
2025-08-26 404.31 -1.24% 0.99% 28.05 670.62 24,159 404.00 407.00 403.00 32.75 67.25
2025-08-25 409.39 -3.43% 5.00% 28.80 138.00 59,946 400.00 420.00 400.00 46.95 53.05
2025-08-22 423.92 0.29% 1.42% 57.57 680.78 14,789 422.69 425.99 420.01 65.39 34.61
2025-08-21 422.69 -0.07% 1.75% 75.34 167.06 24,006 425.00 425.45 418.14 62.24 37.76
2025-08-20 422.98 0.09% 2.39% 74.48 678.32 46,258 423.54 428.00 418.00 49.80 50.20
2025-08-19 422.60 0.14% 0.70% 59.09 167.64 15,858 424.69 424.89 421.94 22.37 77.63
2025-08-18 421.99 1.33% 2.01% 58.06 677.56 25,914 419.11 424.84 416.45 66.03 33.97
2025-08-15 416.45 -1.04% 1.45% 52.13 166.42 8,512 421.01 421.01 415.00 24.13 75.87
2025-08-13 420.81 -0.25% 6.25% 53.93 666.48 23,380 423.99 425.00 400.00 83.24 16.76
2025-08-12 421.88 2.66% 3.39% 57.04 175.14 27,334 411.06 425.00 411.06 77.62 22.38
2025-08-11 410.93 -0.14% 1.19% 17.44 668.62 15,617 412.00 414.89 410.00 19.02 80.98
2025-08-08 411.49 -1.40% 2.07% 18.15 153.24 14,441 415.01 418.89 410.41 12.73 87.27
2025-08-07 417.34 -0.02% 2.07% 48.41 669.74 23,922 419.49 419.49 411.00 74.68 25.32
2025-08-06 417.41 0.49% 0.98% 27.22 164.94 6,443 419.49 419.49 415.42 48.89 51.11
2025-08-05 415.39 -0.84% 2.37% 16.57 669.88 9,186 418.91 419.75 410.05 55.05 44.95
2025-08-04 418.92 0.08% 1.57% 27.97 160.90 7,264 419.92 421.50 415.00 60.31 39.69
2025-08-01 418.60 -0.25% 1.17% 19.44 676.94 18,710 422.91 422.91 418.00 12.22 87.78
2025-07-31 419.67 -0.01% 1.17% 63.50 160.26 8,331 422.00 422.90 418.00 34.08 65.92
2025-07-30 419.70 0.50% 1.67% 67.17 679.08 6,664 417.01 422.00 415.07 66.81 33.19
2025-07-29 417.63 -1.69% 2.88% 67.25 160.32 24,909 425.00 429.00 417.01 5.17 94.83
2025-07-28 424.79 -0.06% 3.12% 58.25 674.94 27,793 430.00 430.00 417.00 59.92 40.08
2025-07-25 425.03 0.21% 1.06% 62.48 174.64 17,769 428.50 428.50 424.00 22.89 77.11
2025-07-24 424.12 -0.90% 2.46% 58.20 675.42 50,482 429.90 433.40 423.01 10.68 89.32
2025-07-23 427.97 4.05% 5.07% 54.85 172.82 77,682 414.00 434.99 414.00 66.56 33.44
2025-07-22 411.33 0.83% 1.66% 28.08 683.12 25,193 408.00 411.97 405.25 90.48 9.52
2025-07-21 407.93 0.53% 3.68% 16.68 139.54 56,099 406.71 417.00 402.20 38.72 61.28
2025-07-18 405.78 -2.98% 4.71% 10.58 676.32 73,496 420.00 421.98 403.00 14.65 85.35
2025-07-17 418.25 0.99% 3.55% 44.70 135.24 22,724 415.25 430.00 415.25 20.34 79.66
2025-07-16 414.17 -0.61% 2.82% 54.94 701.26 13,917 416.72 416.72 405.30 77.67 22.33
2025-07-15 416.72 -1.56% 3.12% 53.88 127.08 23,650 423.31 427.00 414.10 20.31 79.69
2025-07-14 423.32 -0.71% 2.60% 60.48 706.36 15,521 426.24 432.99 422.00 12.01 87.99
2025-07-11 426.36 -1.49% 3.51% 58.55 140.28 40,598 438.00 439.90 425.00 9.13 90.87
2025-07-10 432.83 -0.77% 2.32% 69.38 712.44 23,712 437.00 439.99 430.01 28.26 71.74
2025-07-09 436.18 3.25% 5.95% 65.84 153.22 164,968 423.00 445.00 420.01 64.71 35.29
2025-07-08 422.47 3.21% 10.36% 67.70 719.14 360,771 409.00 450.27 408.00 34.23 65.77
2025-07-07 409.34 -0.85% 2.35% 56.36 125.80 45,756 413.00 418.50 408.90 4.58 95.42
2025-07-04 412.85 -0.28% 2.20% 69.39 692.88 11,765 419.00 419.00 410.00 31.67 68.33
2025-07-03 414.02 -1.08% 2.67% 68.21 132.82 29,569 420.56 423.00 412.00 18.36 81.64
2025-07-02 418.52 0.37% 1.75% 84.67 695.22 15,300 416.66 423.95 416.66 25.52 74.48
2025-07-01 416.97 -1.31% 2.38% 62.88 141.82 8,245 424.90 425.00 415.11 18.81 81.19
2025-06-30 422.52 3.98% 6.37% 64.16 692.12 46,466 408.00 434.00 408.00 55.85 44.15
2025-06-27 406.33 0.32% 1.48% 48.50 152.92 18,843 405.05 409.97 404.00 39.03 60.97
2025-06-26 405.05 1.61% 3.80% 41.91 659.74 69,924 399.89 410.00 395.00 67.00 33.00
2025-06-25 398.64 -0.45% 1.76% 32.86 150.36 8,330 403.99 404.00 397.00 23.43 76.57
2025-06-24 400.44 3.93% 2.80% 46.84 646.92 27,963 399.97 404.00 393.01 67.61 32.39
2025-06-23 385.28 -3.92% 8.34% 18.37 153.96 32,143 400.00 400.98 370.10 49.16 50.84
2025-06-20 400.98 -1.06% 1.75% 23.97 616.60 7,183 406.99 407.00 400.01 13.88 86.12
2025-06-19 405.29 -0.60% 2.21% 26.75 185.36 6,921 409.90 413.95 405.00 3.24 96.76
2025-06-18 407.74 -1.36% 2.20% 24.96 625.22 8,488 415.01 415.01 406.07 18.69 81.31
2025-06-17 413.38 -0.26% 2.05% 27.87 190.26 6,128 419.95 419.95 411.50 22.24 77.76
2025-06-16 414.45 2.61% 2.97% 27.90 636.50 12,381 403.03 415.00 403.03 95.40 4.60
2025-06-13 403.91 -4.19% 5.50% 17.74 192.40 20,140 421.99 421.99 400.00 17.78 82.22
2025-06-12 421.58 -0.54% 3.29% 57.34 615.42 20,192 427.00 429.70 416.00 40.73 59.27
2025-06-11 423.88 0.02% 2.35% 55.13 227.74 44,494 423.00 430.00 420.11 38.12 61.88
2025-06-10 423.78 -1.24% 3.10% 51.07 620.02 14,742 431.90 432.00 419.00 36.77 63.23
2025-06-05 429.09 -0.28% 1.88% 49.14 227.54 11,632 433.00 433.00 425.00 51.13 48.87
2025-06-04 430.28 -0.24% 2.33% 63.63 630.64 31,863 435.00 440.00 430.00 2.80 97.20
2025-06-03 431.31 1.37% 1.76% 57.33 229.92 20,915 430.00 433.00 425.50 77.47 22.53
2025-06-02 425.48 1.74% 4.76% 41.47 632.70 43,433 420.00 439.99 420.00 27.41 72.59
2025-05-30 418.20 -0.76% 2.14% 15.35 218.26 7,973 420.00 423.89 415.02 35.85 64.15
2025-05-29 421.42 -0.43% 1.43% 12.98 618.14 12,454 424.99 425.00 419.00 40.33 59.67
2025-05-27 423.23 -1.47% 3.33% 48.03 224.70 20,164 428.00 435.00 421.00 15.93 84.07
2025-05-26 429.55 2.03% 6.89% 64.70 621.76 47,229 421.00 450.00 421.00 29.48 70.52
2025-05-23 421.00 -1.12% 2.04% 62.41 237.34 7,828 415.52 424.00 415.52 64.63 35.37
2025-05-22 425.77 -1.44% 2.37% 58.35 604.66 22,722 432.00 432.00 422.00 37.70 62.30
2025-05-21 431.99 -5.43% 8.47% 57.69 246.88 50,748 456.81 456.81 421.15 30.40 69.60
2025-05-20 456.81 -2.84% 9.45% 76.15 617.10 71,503 487.86 498.00 455.00 4.21 95.79
2025-05-19 470.18 10.00% 5.66% 79.23 296.52 47,637 450.00 470.18 445.00 100.00 0.00