CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 352.51 -1.31% 6.26% 0.00 77.94 26,187 360.00 372.00 350.10 11.01 88.99
2026-05-18 357.18 -2.18% 4.49% 22.64 627.08 21,816 366.51 372.00 356.00 7.38 92.62
2026-05-15 365.15 -1.11% 9.72% 34.31 87.28 93,514 376.20 395.00 360.00 14.71 85.29
2026-05-14 369.23 -2.10% 4.75% 44.40 643.02 31,569 379.99 383.40 366.00 18.56 81.44
2026-05-13 377.16 -3.28% 5.07% 52.20 95.44 21,408 392.95 392.95 374.00 16.68 83.32
2026-05-12 389.97 -1.84% 2.18% 78.32 658.88 4,402 397.00 398.28 389.80 2.00 98.00
2026-05-11 397.26 -0.91% 1.26% 59.91 121.06 1,834 400.00 400.00 395.01 45.09 54.91
2026-05-08 400.91 3.30% 4.13% 46.66 673.46 26,180 388.11 402.99 387.00 86.99 13.01
2026-05-07 388.11 1.54% 8.44% 35.47 128.36 54,187 382.99 411.00 379.02 28.42 71.58
2026-05-06 382.23 1.76% 1.86% 37.84 647.86 29,495 376.49 382.99 376.00 89.13 10.87
2026-05-05 375.61 0.17% 2.31% 33.27 116.60 22,047 375.49 376.49 368.00 89.64 10.36
2026-05-04 374.97 3.76% 4.92% 29.82 634.62 395,649 378.00 383.99 366.00 49.86 50.14
2026-04-30 361.38 -5.93% 8.45% 18.29 115.32 444,393 384.18 384.98 355.00 21.28 78.72
2026-04-29 384.18 -5.51% 7.37% 28.21 607.44 129,334 400.38 408.00 380.01 14.90 85.10
2026-04-28 406.57 -0.84% 2.75% 51.50 160.92 79,778 400.02 411.00 400.01 59.69 40.31
2026-04-27 410.00 2.18% 3.51% 53.23 652.22 68,805 404.98 413.00 399.01 78.56 21.44
2026-04-23 401.25 0.32% 2.24% 73.66 167.78 44,014 402.48 405.90 397.01 47.69 52.31
2026-04-22 399.99 -1.70% 4.03% 83.83 634.72 27,219 406.90 412.00 396.05 24.70 75.30
2026-04-21 406.90 0.60% 2.60% 63.35 165.26 30,079 404.40 414.90 404.40 23.81 76.19
2026-04-20 404.48 0.11% 5.00% 64.56 648.54 35,712 407.00 420.00 400.00 22.40 77.60
2026-04-17 404.05 -0.44% 2.99% 65.68 160.42 23,746 411.00 412.99 401.00 25.44 74.56
2026-04-16 405.82 -0.64% 4.85% 75.46 647.68 3,615 420.45 420.45 401.00 24.79 75.21
2026-04-15 408.44 7.22% 8.50% 77.67 163.96 161,621 394.94 415.00 382.50 79.82 20.18
2026-04-14 380.95 8.01% 8.52% 72.46 652.92 107,286 364.95 385.25 355.00 85.78 14.22
2026-04-13 352.71 -7.72% 7.95% 57.48 108.98 103,480 379.98 379.98 352.00 2.54 97.46
2026-04-10 382.21 1.48% 11.97% 74.06 596.44 127,043 370.01 414.30 370.01 27.55 72.45
2026-04-09 376.64 0.96% 6.56% 78.73 167.98 19,298 381.00 384.00 360.35 68.88 31.12
2026-04-08 373.07 10.00% 6.59% 81.18 585.30 49,751 370.70 373.07 350.00 100.00 0.00
2026-04-07 339.15 1.14% 3.26% 57.95 160.84 2,517 339.65 348.00 337.00 19.55 80.45
2026-04-06 335.32 0.74% 3.98% 53.45 517.46 27,674 344.99 344.99 331.80 26.69 73.31
2026-04-03 332.85 -2.07% 5.85% 45.93 153.18 5,098 325.00 344.00 325.00 41.31 58.69
2026-04-02 339.87 -2.93% 5.14% 57.85 512.52 3,701 348.00 348.00 331.00 52.18 47.82
2026-04-01 350.14 6.12% 10.00% 71.82 167.22 68,675 329.94 362.93 329.94 61.23 38.77
2026-03-31 329.94 4.48% 7.26% 62.72 533.06 9,729 320.07 339.00 316.06 60.51 39.49
2026-03-30 315.80 -3.72% 6.03% 58.64 126.82 23,507 334.00 334.00 315.00 4.21 95.79
2026-03-27 328.00 -0.78% 4.25% 62.07 504.78 8,749 325.06 338.80 325.00 21.74 78.26
2026-03-26 330.57 -2.47% 5.53% 52.05 151.22 26,836 342.98 342.98 325.00 30.98 69.02
2026-03-25 338.93 3.51% 9.92% 62.01 509.92 31,816 329.88 360.00 327.50 35.17 64.83
2026-03-24 327.43 4.17% 12.63% 47.48 167.94 40,265 325.13 330.01 293.01 93.03 6.97
2026-03-19 314.33 0.06% 8.48% 45.74 486.92 3,948 318.00 330.00 304.21 39.24 60.76
2026-03-18 314.15 2.62% 3.16% 60.48 141.74 15,520 306.13 315.79 306.13 83.02 16.98
2026-03-17 306.13 -2.89% 9.96% 35.40 486.56 10,474 328.90 328.90 299.10 23.59 76.41
2026-03-16 315.24 -3.89% 13.11% 36.91 125.70 19,627 318.02 345.00 305.00 25.60 74.40
2026-03-13 327.99 0.89% 14.75% 37.87 504.78 836 325.00 349.99 305.01 51.08 48.92
2026-03-12 325.11 -1.48% 2.47% 33.70 151.20 3,409 329.00 330.00 322.05 38.49 61.51
2026-03-11 330.00 3.60% 5.01% 31.53 499.02 135,994 328.95 333.99 318.05 74.97 25.03
2026-03-10 318.53 6.19% 4.07% 14.93 160.98 45,835 329.96 329.96 317.05 11.47 88.53
2026-03-09 299.96 -10.00% 11.11% 0.00 476.08 99,874 333.29 333.29 299.96 0.00 100.00
2026-03-06 333.29 -1.57% 5.11% 10.01 123.84 16,675 350.00 350.00 333.00 1.70 98.30
2026-03-05 338.59 -3.01% 7.68% 11.44 542.74 57,639 359.95 359.99 334.31 16.67 83.33
2026-03-04 349.09 -1.44% 9.96% 11.69 134.44 13,725 359.98 374.98 341.00 23.81 76.19
2026-03-03 354.18 -3.01% 13.33% 10.42 563.74 75,848 365.56 374.00 330.00 54.95 45.05
2026-03-02 365.19 -10.00% 8.71% 11.67 144.62 11,973 372.50 397.00 365.19 0.00 100.00
2026-02-27 405.77 -2.53% 5.38% 17.04 585.76 3,703 416.30 425.00 403.30 11.37 88.63
2026-02-26 416.30 2.27% 4.05% 39.20 225.78 14,670 407.50 424.00 407.50 53.33 46.67
2026-02-25 407.07 0.20% 4.66% 30.07 606.82 18,903 414.00 425.95 407.00 0.37 99.63
2026-02-24 406.26 -2.08% 5.69% 25.36 207.32 10,091 415.03 425.95 403.00 14.20 85.80
2026-02-23 414.89 -3.62% 8.35% 27.96 605.20 7,242 430.00 444.00 409.80 14.89 85.11
2026-02-20 430.47 -0.15% 5.71% 32.44 224.58 2,518 443.00 444.00 420.01 43.61 56.39
2026-02-19 431.12 -3.03% 4.61% 28.84 636.36 113,187 444.61 444.61 425.00 31.21 68.79
2026-02-18 444.61 3.42% 6.44% 37.93 225.88 29,756 430.00 457.70 430.00 52.74 47.26
2026-02-17 429.92 0.23% 3.84% 42.93 663.34 168,669 430.11 437.16 421.01 55.17 44.83
2026-02-16 428.93 -1.78% 4.55% 31.94 196.50 89,368 436.03 440.14 421.00 41.43 58.57
2026-02-13 436.72 -0.66% 7.78% 50.33 661.36 38,762 440.00 446.00 413.80 71.18 28.82
2026-02-12 439.61 -1.75% 5.54% 56.26 212.08 58,683 456.98 456.98 433.00 27.57 72.43
2026-02-11 447.44 -1.47% 3.53% 63.23 667.14 59,202 454.06 460.00 444.30 20.00 80.00
2026-02-10 454.13 -0.10% 5.30% 71.93 227.74 56,678 457.00 475.00 451.10 12.68 87.32
2026-02-09 454.59 4.20% 6.02% 69.46 680.52 70,764 430.00 455.90 430.00 94.94 5.06
2026-02-06 436.28 -2.97% 4.50% 61.43 228.66 79,295 448.30 448.30 429.00 37.72 62.28
2026-02-04 449.63 3.06% 4.00% 78.40 643.90 191,746 437.00 450.30 433.00 96.13 3.87
2026-02-03 436.30 1.11% 4.45% 50.30 255.36 25,492 431.51 439.00 420.30 85.56 14.44
2026-02-02 431.50 -0.16% 2.84% 46.78 617.24 12,910 433.00 433.00 421.05 87.45 12.55
2026-01-30 432.19 0.17% 9.20% 42.37 245.76 27,797 434.00 439.00 402.00 81.60 18.40
2026-01-29 431.47 -0.53% 3.57% 52.83 618.62 22,968 433.77 435.00 420.00 76.47 23.53
2026-01-28 433.77 1.68% 1.83% 64.53 244.32 17,004 426.63 434.39 426.59 92.05 7.95
2026-01-27 426.59 -0.97% 3.06% 64.16 623.22 10,556 435.00 438.00 425.00 12.23 87.77
2026-01-26 430.77 -1.23% 2.09% 77.46 229.96 20,734 437.00 439.00 430.01 8.45 91.55
2026-01-23 436.15 0.72% 4.29% 78.29 631.58 48,019 433.02 438.00 420.00 89.72 10.28
2026-01-22 433.02 -0.72% 7.23% 79.08 240.72 21,155 414.99 445.00 414.99 60.08 39.92
2026-01-21 436.16 1.51% 2.44% 78.81 625.32 130,841 434.00 441.00 430.50 53.91 46.09
2026-01-20 429.67 1.49% 3.12% 59.00 247.00 43,733 422.00 432.09 419.00 81.51 18.49
2026-01-19 423.37 1.64% 3.10% 42.17 612.34 13,876 420.00 433.00 420.00 25.92 74.08
2026-01-16 416.55 1.60% 3.68% 40.27 234.40 5,360 414.00 422.00 407.02 63.62 36.38
2026-01-15 410.01 -1.20% 2.99% 42.97 598.70 13,601 415.03 415.03 403.00 58.27 41.73
2026-01-14 414.99 1.11% 2.70% 60.18 221.32 203,169 410.53 416.00 405.05 90.78 9.22
2026-01-13 410.45 -0.79% 1.45% 62.79 608.66 10,221 414.04 414.04 408.12 39.36 60.64
2026-01-12 413.72 -2.03% 6.17% 68.29 212.24 10,883 426.00 426.00 401.25 50.38 49.62
2026-01-09 422.29 -1.80% 3.47% 87.53 615.20 10,415 429.00 431.00 416.55 39.72 60.28
2026-01-08 430.02 1.29% 3.10% 100.00 229.38 382,202 426.46 439.70 426.46 26.89 73.11
2026-01-07 424.55 2.04% 2.27% 100.00 630.66 62,346 418.51 428.00 418.51 63.65 36.35
2026-01-06 416.06 2.73% 5.08% 90.47 218.44 130,563 404.98 417.20 397.04 94.35 5.65
2026-01-05 404.99 2.01% 2.36% 86.26 613.68 77,713 397.00 406.35 397.00 85.45 14.55
2026-01-02 397.00 0.53% 2.31% 84.91 196.30 61,678 397.00 398.99 389.99 77.89 22.11
2026-01-01 394.91 5.10% 5.85% 84.70 597.70 126,429 375.00 396.94 375.00 90.75 9.25
2025-12-31 375.74 1.89% 2.80% 60.56 192.12 35,018 368.90 376.29 366.05 94.63 5.37
2025-12-30 368.77 0.11% 2.16% 34.93 559.36 29,704 369.02 372.90 365.00 47.72 52.28
2025-12-29 368.38 -1.34% 2.98% 44.37 178.18 15,269 378.00 378.00 367.06 12.06 87.94
2025-12-26 373.40 -0.22% 5.94% 49.27 558.58 44,917 378.90 382.44 361.01 57.82 42.18
2025-12-24 374.21 1.13% 4.11% 46.86 188.22 24,275 372.00 379.90 364.90 62.07 37.93
2025-12-23 370.02 0.42% 1.36% 25.06 560.20 3,012 368.53 372.00 367.01 60.33 39.67
2025-12-22 368.47 -0.73% 2.11% 28.00 179.84 3,840 372.00 373.00 365.30 41.17 58.83
2025-12-19 371.17 -0.77% 2.72% 25.68 557.10 29,171 374.92 374.92 365.00 62.20 37.80
2025-12-18 374.06 0.91% 1.34% 46.01 185.24 6,749 374.00 375.50 370.53 71.03 28.97
2025-12-17 370.69 -0.80% 1.95% 32.17 562.88 19,409 374.03 377.00 369.80 12.36 87.64
2025-12-16 373.67 -0.47% 2.16% 39.09 178.50 22,915 377.44 378.00 370.00 45.87 54.13
2025-12-15 375.43 -1.15% 1.87% 50.24 568.84 24,582 382.00 382.00 375.00 6.14 93.86
2025-12-12 379.81 0.62% 1.87% 53.22 182.02 9,463 382.00 382.00 375.00 68.71 31.29
2025-12-11 377.46 -1.19% 1.59% 47.04 577.60 7,426 380.05 381.99 376.00 24.37 75.63
2025-12-10 382.00 1.57% 1.83% 52.85 177.32 18,651 379.78 383.93 377.02 72.07 27.93
2025-12-09 376.08 -1.00% 1.47% 33.52 586.68 14,537 380.50 380.50 375.00 19.64 80.36
2025-12-08 379.86 0.27% 2.56% 35.04 165.48 11,257 378.84 380.50 371.00 93.27 6.73
2025-12-05 378.85 0.94% 3.23% 42.30 594.24 20,849 380.00 380.00 368.10 90.34 9.66
2025-12-04 375.31 -0.78% 1.46% 12.22 163.46 20,030 379.74 380.49 375.00 5.65 94.35
2025-12-03 378.26 -0.14% 1.33% 10.00 587.16 27,626 379.01 380.00 375.00 65.20 34.80
2025-12-02 378.78 -0.55% 1.46% 13.30 169.36 185,624 381.04 383.50 378.00 14.18 85.82
2025-12-01 380.87 0.04% 2.12% 17.75 588.20 41,642 377.00 385.00 377.00 48.37 51.63
2025-11-28 380.71 -0.83% 2.89% 16.63 173.54 97,371 383.04 387.90 377.00 34.04 65.96
2025-11-27 383.88 0.71% 1.18% 21.29 587.88 12,786 384.97 387.00 382.50 30.67 69.33
2025-11-26 381.18 -3.01% 4.11% 11.89 179.88 125,434 394.00 395.00 379.40 11.41 88.59
2025-11-25 392.99 -2.03% 7.02% 21.43 582.48 139,508 402.50 412.00 384.98 29.64 70.36
2025-11-24 401.14 0.25% 1.75% 71.24 203.50 5,257 400.00 407.00 400.00 16.28 83.72
2025-11-21 400.13 0.28% 3.75% 50.51 598.78 47,903 403.85 414.50 399.53 4.01 95.99
2025-11-20 399.01 -0.27% 1.25% 71.74 201.48 3,717 403.98 404.00 399.01 0.00 100.00
2025-11-19 400.09 0.22% 1.50% 48.49 596.54 13,203 403.97 405.00 399.00 18.17 81.83
2025-11-18 399.23 -0.28% 1.63% 48.99 203.64 12,331 400.60 405.50 399.00 3.54 96.46
2025-11-17 400.34 -0.15% 2.25% 47.14 594.82 18,169 405.00 409.00 400.00 3.78 96.22
2025-11-14 400.96 1.00% 0.98% 43.29 205.86 10,916 401.80 401.90 398.00 75.90 24.10
2025-11-13 396.99 -0.75% 2.02% 21.86 596.06 761 401.00 403.00 395.01 24.84 75.16
2025-11-12 400.01 2.56% 2.30% 31.35 197.92 32,388 399.00 401.00 392.00 89.00 11.00
2025-11-11 390.04 -2.74% 4.11% 41.95 602.10 33,608 401.03 403.95 388.00 12.79 87.21
2025-11-10 401.01 0.29% 2.25% 58.76 177.98 27,758 409.00 409.00 399.99 11.32 88.68
2025-11-07 399.85 -0.58% 9.43% 49.09 624.04 13,872 403.98 405.00 370.10 85.24 14.76
2025-11-06 402.17 -0.86% 2.73% 46.32 175.66 51,061 410.00 412.99 402.00 1.55 98.45
2025-11-05 405.64 -4.70% 3.70% 52.60 628.68 132,770 415.00 420.00 405.00 4.27 95.73
2025-11-04 425.64 1.35% 4.53% 66.14 182.60 159,598 420.00 435.90 417.00 45.71 54.29
2025-11-03 419.98 4.93% 5.99% 69.42 668.68 97,045 401.00 425.00 401.00 79.08 20.92
2025-10-31 400.23 2.61% 3.27% 37.37 171.28 37,422 398.91 410.00 397.00 24.85 75.15
2025-10-30 390.06 -2.77% 5.67% 28.20 629.18 91,666 409.00 410.00 388.00 9.36 90.64
2025-10-29 401.17 -1.63% 2.25% 33.11 150.94 11,572 409.00 409.00 400.00 13.00 87.00
2025-10-28 407.82 1.58% 2.24% 36.56 651.40 87,463 407.97 411.00 402.00 64.67 35.33
2025-10-27 401.49 -0.91% 3.52% 29.20 164.24 18,086 405.00 412.00 398.00 24.93 75.07
2025-10-24 405.19 3.17% 4.42% 43.78 638.74 22,761 407.00 413.00 395.51 55.34 44.66
2025-10-23 392.73 -6.45% 10.53% 61.96 171.64 56,201 415.00 420.00 380.00 31.83 68.17
2025-10-22 419.80 0.06% 1.22% 73.18 613.82 28,822 419.90 423.60 418.50 25.49 74.51
2025-10-21 419.53 -0.26% 2.38% 64.96 225.78 17,028 417.35 420.97 411.20 85.26 14.74
2025-10-17 420.62 -0.29% 1.81% 63.15 613.28 27,271 422.51 424.54 417.00 48.01 51.99
2025-10-16 421.84 0.22% 4.61% 62.83 227.96 77,678 430.00 430.00 411.07 56.89 43.11
2025-10-15 420.93 2.24% 7.69% 63.35 615.72 299,831 412.00 434.00 403.00 57.84 42.16
2025-10-14 411.69 10.00% 8.63% 50.83 226.14 121,102 378.98 411.69 378.98 100.00 0.00
2025-10-13 374.26 -3.91% 7.89% 17.07 597.24 57,991 389.49 389.49 361.00 46.54 53.46
2025-10-10 389.49 -2.04% 3.57% 35.09 151.28 27,822 395.05 399.00 385.25 30.84 69.16
2025-10-09 397.62 -0.80% 2.27% 45.38 627.70 14,978 402.75 404.87 395.90 19.17 80.83
2025-10-08 400.81 -0.40% 1.22% 44.94 167.54 9,686 402.53 404.88 400.01 16.43 83.57
2025-10-07 402.41 0.49% 3.00% 50.35 634.08 23,326 412.00 412.00 400.00 20.08 79.92
2025-10-06 400.43 -2.43% 3.45% 47.24 170.74 40,078 413.00 413.00 399.21 8.85 91.15
2025-10-03 410.41 1.45% 3.05% 61.64 630.12 66,592 401.70 412.51 400.30 82.80 17.20
2025-10-02 404.54 1.13% 2.48% 34.93 190.70 53,020 400.00 405.53 395.71 89.92 10.08
2025-10-01 400.01 -0.03% 2.67% 8.55 618.38 43,240 403.69 403.69 393.20 64.92 35.08
2025-09-30 400.14 -0.86% 2.79% 15.20 181.64 121,343 401.57 405.00 394.00 55.82 44.18
2025-09-29 403.60 0.34% 0.93% 16.54 618.64 18,259 402.50 405.00 401.25 62.66 37.34
2025-09-26 402.22 0.09% 1.95% 33.47 188.56 49,051 402.03 408.00 400.20 25.90 74.10
2025-09-25 401.85 -0.98% 3.50% 34.17 615.88 157,343 405.00 414.00 400.00 13.21 86.79
2025-09-24 405.82 -1.01% 2.76% 37.63 187.82 110,871 410.00 410.00 399.00 62.00 38.00
2025-09-23 409.96 -1.68% 3.95% 49.81 623.82 231,424 419.99 420.99 405.00 31.02 68.98 40.00|18.10.2025
2025-09-22 416.97 0.38% 4.12% 74.08 196.10 152,589 416.50 427.00 410.11 40.62 59.38
2025-09-19 415.39 -0.40% 2.94% 61.48 637.84 42,169 417.00 420.00 408.01 61.55 38.45
2025-09-18 417.07 1.58% 4.34% 56.13 192.94 69,918 412.70 428.00 410.21 38.56 61.44
2025-09-17 410.57 0.16% 1.34% 16.50 641.20 182,542 412.45 412.45 407.01 65.44 34.56
2025-09-16 409.93 -0.39% 1.95% 19.35 179.94 12,240 416.00 416.00 408.05 23.64 76.36
2025-09-15 411.55 0.37% 2.51% 16.29 639.92 15,604 412.10 417.45 407.22 42.33 57.67
2025-09-12 410.04 -0.07% 2.32% 5.66 183.18 84,084 414.98 417.45 408.00 21.59 78.41
2025-09-11 410.32 -0.45% 2.33% 35.76 636.90 44,892 416.00 418.98 409.45 9.13 90.87
2025-09-10 412.16 -0.73% 1.46% 35.35 183.74 16,272 415.18 416.00 410.00 36.00 64.00
2025-09-09 415.18 -0.98% 1.38% 45.71 640.58 10,661 419.50 420.00 414.30 15.44 84.56
2025-09-08 419.30 0.26% 1.68% 63.69 189.78 73,681 423.00 424.00 417.00 32.86 67.14
2025-09-05 418.20 -0.98% 2.51% 62.73 648.82 30,827 419.97 428.00 417.50 6.67 93.33
2025-09-04 422.35 -1.16% 1.52% 44.20 187.58 25,029 427.51 428.00 421.60 11.72 88.28
2025-09-03 427.29 2.14% 3.10% 56.70 657.12 246,136 419.03 432.00 419.00 63.77 36.23
2025-09-02 418.33 -0.52% 4.05% 36.48 197.46 129,476 421.03 432.00 415.20 18.63 81.37
2025-09-01 420.50 0.69% 3.12% 30.93 639.20 36,339 417.00 429.99 417.00 26.94 73.06
2025-08-29 417.61 1.66% 5.08% 21.71 201.80 50,349 411.10 432.00 411.10 31.15 68.85
2025-08-28 410.81 0.07% 3.61% 29.06 633.42 101,966 411.03 415.48 401.00 67.75 32.25
2025-08-27 410.51 -3.93% 8.00% 31.84 188.20 66,456 428.03 432.00 400.00 32.84 67.16
2025-08-26 427.32 1.40% 5.66% 47.08 632.82 171,223 427.97 446.00 422.10 21.84 78.16
2025-08-25 421.42 -2.02% 4.64% 50.35 221.82 55,830 429.98 430.20 411.11 54.01 45.99
2025-08-22 430.11 -2.27% 2.80% 54.81 621.02 96,314 441.00 441.00 429.00 9.25 90.75
2025-08-21 440.10 -2.52% 7.65% 68.53 239.20 110,884 453.98 463.00 430.10 30.39 69.61
2025-08-20 451.48 2.96% 5.48% 73.28 641.00 348,116 440.00 464.00 439.90 48.05 51.95
2025-08-19 438.48 0.69% 2.73% 61.16 261.96 49,994 438.90 448.00 436.09 20.07 79.93
2025-08-18 435.49 1.13% 3.29% 74.12 615.00 54,847 434.36 439.00 425.00 74.93 25.07
2025-08-15 430.64 2.29% 5.76% 78.64 255.98 184,753 421.03 439.99 416.01 61.01 38.99
2025-08-13 421.00 -0.89% 2.17% 65.15 605.30 10,442 425.01 425.01 416.00 55.50 44.50
2025-08-12 424.76 0.59% 4.75% 71.73 236.70 51,981 422.27 430.00 410.51 73.12 26.88
2025-08-11 422.27 -1.92% 4.33% 71.16 612.82 36,093 432.00 434.00 416.00 34.83 65.17
2025-08-08 430.53 -0.15% 4.27% 83.62 231.72 68,073 436.00 437.95 420.00 58.66 41.34
2025-08-07 431.19 4.70% 5.77% 85.69 629.34 105,716 416.00 440.00 416.00 63.29 36.71
2025-08-06 411.85 3.84% 6.78% 77.85 233.04 174,469 396.16 423.00 396.15 58.47 41.53
2025-08-05 396.63 -1.77% 2.75% 56.53 590.66 48,578 404.98 406.00 395.13 13.80 86.20
2025-08-04 403.77 0.92% 1.98% 96.87 202.60 89,098 402.02 410.00 402.02 21.93 78.07
2025-08-01 400.07 0.34% 2.16% 92.67 604.94 45,474 398.71 401.00 392.51 89.05 10.95
2025-07-31 398.71 0.05% 1.77% 65.01 195.20 97,116 399.00 401.99 395.00 53.08 46.92
2025-07-30 398.52 0.74% 1.87% 73.56 602.22 79,212 397.00 402.89 395.50 40.87 59.13
2025-07-29 395.58 0.43% 3.04% 67.71 194.82 185,418 396.80 407.00 395.00 4.83 95.17
2025-07-28 393.90 -0.11% 3.37% 39.49 596.34 67,178 395.00 399.00 386.00 60.77 39.23
2025-07-25 394.35 1.04% 3.87% 50.75 191.46 9,508 390.70 397.00 382.21 82.08 17.92
2025-07-24 390.28 -0.09% 1.79% 50.41 597.24 54,985 394.75 397.00 390.00 4.00 96.00
2025-07-23 390.64 -1.01% 2.06% 39.16 183.32 30,191 396.96 397.00 389.00 20.50 79.50
2025-07-22 394.61 1.18% 2.32% 55.10 597.96 17,882 387.00 395.98 387.00 84.74 15.26
2025-07-21 390.00 -0.04% 3.14% 59.25 191.26 38,758 390.50 394.00 382.00 66.67 33.33
2025-07-18 390.16 -2.10% 3.61% 56.15 588.74 36,334 398.52 402.00 388.00 15.43 84.57
2025-07-17 398.52 1.16% 1.65% 64.20 191.58 77,425 394.00 400.00 393.50 77.23 22.77
2025-07-16 393.96 1.00% 12.80% 50.47 605.46 39,894 391.00 395.99 351.06 95.48 4.52
2025-07-15 390.07 -1.96% 4.96% 53.82 182.46 68,095 400.00 400.00 381.11 47.43 52.57
2025-07-14 397.87 1.78% 4.40% 63.63 597.68 171,453 390.85 403.00 386.00 69.82 30.18
2025-07-11 390.90 2.17% 2.08% 44.36 198.06 78,186 385.00 392.00 384.00 86.25 13.75
2025-07-10 382.59 -0.62% 1.05% 42.20 583.74 13,793 385.00 386.00 382.00 14.75 85.25
2025-07-09 384.96 -0.79% 2.36% 42.73 181.44 156,821 389.98 389.98 381.00 44.10 55.90
2025-07-08 388.02 -1.42% 2.82% 57.41 588.48 76,698 396.94 396.94 386.04 18.16 81.84
2025-07-07 393.60 1.72% 1.50% 75.04 187.56 74,517 391.90 395.89 390.03 60.92 39.08
2025-07-04 386.96 -0.39% 2.33% 70.05 599.64 69,998 385.05 394.01 385.05 21.32 78.68
2025-07-03 388.48 -1.58% 2.34% 66.95 174.28 72,985 395.03 395.05 386.00 27.40 72.60
2025-07-02 394.70 1.82% 4.41% 91.94 602.68 210,446 389.95 402.00 385.01 57.03 42.97
2025-07-01 387.65 -0.51% 1.69% 66.49 186.72 79,562 389.49 389.49 383.00 71.65 28.35
2025-06-30 389.62 1.81% 2.99% 61.54 588.58 156,837 388.40 392.40 381.00 75.61 24.39
2025-06-27 382.70 2.29% 3.47% 59.51 190.66 262,168 375.00 386.00 373.05 74.52 25.48
2025-06-26 374.12 0.04% 3.54% 53.47 574.74 134,312 379.90 380.00 367.00 54.77 45.23
2025-06-25 373.96 -0.80% 2.94% 48.38 173.50 53,736 380.00 383.98 373.00 8.74 91.26
2025-06-24 376.98 9.99% 6.21% 48.60 574.42 301,828 359.98 377.03 355.00 99.77 0.23
2025-06-23 342.75 -5.55% 6.18% 5.10 179.54 102,258 349.19 361.00 340.00 13.10 86.90
2025-06-20 362.90 -2.16% 4.66% 6.78 505.96 132,478 372.00 374.90 358.20 28.14 71.86
2025-06-19 370.91 0.78% 5.41% 32.53 219.84 391,664 375.00 390.00 370.00 4.55 95.45
2025-06-18 368.05 -0.33% 1.90% 57.90 521.98 215,415 369.98 372.00 365.07 43.00 57.00
2025-06-17 369.28 -1.90% 3.59% 58.61 214.12 117,455 381.00 381.00 367.80 11.21 88.79
2025-06-16 376.44 -0.70% 3.73% 70.82 524.44 126,960 379.11 389.00 375.00 10.29 89.71
2025-06-13 379.11 -3.57% 5.10% 75.68 228.44 209,456 372.01 391.00 372.01 37.39 62.61
2025-06-12 393.16 -1.55% 3.53% 92.09 529.78 303,301 403.99 404.80 391.00 15.65 84.35
2025-06-11 399.37 3.16% 5.13% 99.62 256.54 581,215 391.50 410.00 390.01 46.82 53.18
2025-06-10 387.13 8.65% 9.52% 99.57 542.20 736,274 358.00 389.90 356.00 91.83 8.17
2025-06-05 356.30 -0.09% 3.50% 99.28 232.06 212,143 359.90 363.80 351.50 39.02 60.98
2025-06-04 356.63 3.90% 4.55% 89.53 480.54 434,557 348.00 363.85 348.00 54.45 45.55
2025-06-03 343.24 2.27% 5.94% 70.75 232.72 369,258 335.00 354.90 335.00 41.41 58.59
2025-06-02 335.62 3.72% 9.50% 74.34 453.76 627,698 325.00 351.00 320.55 49.49 50.51
2025-05-30 323.58 3.18% 4.44% 75.45 217.48 463,999 315.98 330.00 315.98 54.21 45.79
2025-05-29 313.62 0.58% 1.93% 59.45 429.68 99,200 313.03 317.00 311.00 43.67 56.33
2025-05-27 311.80 0.22% 3.56% 71.79 197.56 295,332 312.40 320.01 309.00 25.43 74.57
2025-05-26 311.12 -1.68% 5.18% 71.40 426.04 193,807 315.87 325.00 309.00 13.25 86.75
2025-05-23 316.44 -2.45% 8.97% 73.29 196.20 339,844 326.10 340.00 312.00 15.86 84.14
2025-05-22 324.40 4.50% 9.13% 72.54 436.68 1,235,581 314.74 340.49 312.00 43.52 56.48
2025-05-21 310.43 4.86% 7.26% 67.82 212.12 963,817 296.94 317.50 296.00 67.12 32.88
2025-05-20 296.04 -2.56% 5.21% 72.96 408.74 198,344 307.21 307.21 292.00 26.56 73.44
2025-05-19 303.81 8.78% 7.79% 85.18 183.34 706,173 285.50 307.21 285.00 84.69 15.31