CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 422.84 1.51% 1.19% 16.85 300.88 83,473 422.00 424.98 420.00 57.03 42.97
2026-05-18 416.56 -2.96% 3.37% 3.62 544.80 83,863 429.00 429.00 415.00 11.14 88.86
2026-05-15 429.26 -1.09% 2.55% 30.05 288.32 151,113 432.00 433.90 423.12 56.96 43.04
2026-05-14 433.97 -1.69% 2.72% 55.97 570.20 135,145 444.78 444.78 433.00 8.23 91.77
2026-05-13 441.44 0.41% 3.22% 64.80 297.74 149,129 449.00 449.00 435.00 46.00 54.00
2026-05-12 439.64 -0.70% 2.74% 64.57 585.14 150,481 444.00 450.00 438.00 13.67 86.33
2026-05-11 442.72 -2.62% 4.10% 55.81 294.14 400,495 445.02 457.00 439.00 20.67 79.33
2026-05-08 454.64 -1.73% 2.04% 58.50 591.30 210,725 458.50 461.20 452.00 28.70 71.30
2026-05-07 462.63 2.96% 3.50% 58.45 317.98 523,580 452.00 465.77 450.00 80.09 19.91
2026-05-06 449.32 5.55% 4.86% 53.91 607.28 452,397 432.00 452.99 432.00 82.52 17.48
2026-05-05 425.71 0.85% 3.99% 17.64 291.36 166,962 419.00 429.00 412.52 80.04 19.96
2026-05-04 422.11 0.33% 6.94% 10.27 560.06 304,689 429.98 445.00 416.12 20.74 79.26
2026-04-30 420.73 -3.06% 5.88% 8.25 284.16 325,948 425.00 429.89 406.00 61.66 38.34
2026-04-29 433.99 -1.91% 4.19% 10.20 557.30 173,721 440.00 448.00 430.00 22.17 77.83
2026-04-28 442.46 -1.79% 2.05% 33.38 310.68 154,183 449.00 449.00 440.00 27.33 72.67
2026-04-27 450.52 1.41% 4.53% 57.12 574.24 362,145 454.05 460.97 441.01 47.65 52.35
2026-04-23 444.26 -4.86% 4.75% 68.49 326.80 288,559 463.00 463.00 442.00 10.76 89.24
2026-04-22 466.94 -2.96% 4.29% 87.75 561.72 342,372 484.97 484.97 465.01 9.67 90.33
2026-04-21 481.19 -0.59% 4.18% 83.54 372.16 511,982 494.97 498.00 478.00 15.95 84.05
2026-04-20 484.07 0.03% 6.87% 86.62 590.22 1,205,898 483.00 498.00 466.00 56.47 43.53
2026-04-17 483.93 3.77% 5.97% 88.93 377.92 2,189,512 477.72 494.49 466.65 62.07 37.93
2026-04-16 466.34 6.64% 6.69% 89.62 589.94 1,366,450 460.00 477.99 448.00 61.15 38.85
2026-04-15 437.29 10.00% 5.37% 87.92 342.74 341,376 415.00 437.29 415.00 100.00 0.00
2026-04-14 397.54 10.00% 7.15% 84.78 531.84 796,842 371.00 397.54 371.00 100.00 0.00
2026-04-13 361.40 -5.56% 3.69% 74.86 263.24 323,672 362.11 373.50 360.22 8.89 91.11
2026-04-10 382.69 4.11% 3.47% 79.78 459.56 926,568 378.75 386.00 373.05 74.44 25.56
2026-04-09 367.57 10.00% 14.51% 79.50 305.82 1,264,003 338.99 367.57 321.00 100.00 0.00
2026-04-08 334.15 10.00% 0.00% 72.91 429.32 148,623 334.15 334.15 334.15 0.00 100.00
2026-04-07 303.77 0.04% 3.49% 33.72 238.98 152,238 300.10 308.40 298.00 55.48 44.52
2026-04-06 303.64 1.14% 4.96% 28.29 368.56 201,623 300.30 307.00 292.50 76.83 23.17
2026-04-03 300.21 -2.09% 5.15% 20.62 238.72 133,214 291.00 306.00 291.00 61.40 38.60
2026-04-02 306.62 -4.52% 4.03% 28.85 361.70 173,045 310.00 310.00 298.00 71.83 28.17
2026-04-01 321.12 4.46% 6.08% 31.86 251.54 248,574 313.00 328.87 310.02 58.89 41.11
2026-03-31 307.40 2.89% 4.76% 20.14 390.70 203,953 302.00 310.20 296.10 80.14 19.86
2026-03-30 298.78 -9.13% 11.05% 19.95 224.10 287,563 329.00 329.00 296.25 7.73 92.27
2026-03-27 328.79 -4.20% 7.33% 23.76 373.46 245,225 343.20 349.90 326.00 11.67 88.33
2026-03-26 343.20 -5.68% 6.76% 24.61 284.12 235,540 362.99 362.99 340.00 13.92 86.08
2026-03-25 363.85 2.80% 4.43% 32.20 402.28 259,414 354.98 366.80 351.25 81.03 18.97
2026-03-24 353.93 -1.10% 5.43% 14.84 325.42 250,812 369.00 369.00 350.00 20.68 79.32
2026-03-19 357.87 -1.25% 2.77% 30.74 382.44 92,094 360.00 362.30 352.55 54.56 45.44
2026-03-18 362.39 2.37% 2.97% 52.49 333.30 291,238 355.00 365.55 355.00 70.05 29.95
2026-03-17 353.99 -4.13% 6.82% 30.86 391.48 264,873 370.00 374.98 351.04 12.32 87.68
2026-03-16 369.25 -3.08% 4.64% 31.64 316.50 111,794 381.00 382.99 366.00 19.13 80.87
2026-03-13 381.00 -0.81% 3.16% 43.80 422.00 32,218 384.00 388.00 376.10 41.18 58.82
2026-03-12 384.10 -2.44% 3.68% 48.84 340.00 64,724 390.51 394.00 380.00 29.29 70.71
2026-03-11 393.72 2.94% 5.48% 50.77 428.20 165,878 383.00 404.00 383.00 51.05 48.95
2026-03-10 382.48 6.77% 5.41% 32.17 359.24 127,177 369.99 390.00 369.99 62.42 37.58
2026-03-09 358.22 -10.00% 3.29% 18.28 405.72 122,346 358.22 370.00 358.22 0.00 100.00
2026-03-06 398.02 -3.03% 4.80% 33.02 310.72 94,250 410.00 414.00 395.05 15.67 84.33
2026-03-05 410.44 3.82% 4.51% 34.17 485.32 678,069 400.00 415.00 397.10 74.53 25.47
2026-03-04 395.33 2.18% 2.84% 19.02 335.56 254,239 387.00 398.00 387.00 75.73 24.27
2026-03-03 386.90 -1.28% 6.49% 7.92 455.10 390,233 380.00 394.00 370.00 70.42 29.58
2026-03-02 391.93 -10.00% 4.33% 11.90 318.70 207,736 391.93 408.90 391.93 0.00 100.00
2026-02-27 435.48 -1.00% 4.76% 15.64 465.16 175,169 435.00 439.98 420.00 77.48 22.52
2026-02-26 439.89 2.02% 8.97% 24.51 405.80 381,879 434.98 443.50 407.00 90.11 9.89
2026-02-25 431.19 -2.07% 5.06% 14.39 473.98 122,953 441.51 451.75 430.00 5.47 94.53
2026-02-24 440.31 -2.40% 5.14% 12.53 388.40 378,535 445.03 450.00 428.00 55.95 44.05
2026-02-23 451.12 -5.89% 12.22% 12.62 492.22 252,601 480.00 495.00 441.11 18.57 81.43
2026-02-20 479.36 0.90% 10.89% 17.81 410.02 244,093 473.20 499.00 450.01 59.91 40.09
2026-02-19 475.07 -3.55% 7.31% 18.61 548.70 223,185 496.20 499.00 465.00 29.62 70.38
2026-02-18 492.54 1.72% 5.61% 31.12 401.44 610,252 489.00 508.00 481.00 42.74 57.26
2026-02-17 484.22 -1.91% 4.31% 19.33 583.64 290,016 494.00 503.00 482.20 9.71 90.29
2026-02-16 493.63 -4.29% 5.33% 20.18 384.80 1,106,145 513.99 513.99 488.00 21.66 78.34
2026-02-13 515.76 -1.91% 4.50% 31.35 602.46 1,017,603 525.11 533.50 510.52 22.80 77.20
2026-02-12 525.79 0.03% 2.65% 60.37 429.06 902,367 529.90 532.00 518.27 54.77 45.23
2026-02-11 525.61 0.96% 2.09% 60.20 622.52 1,227,727 525.00 531.50 520.60 45.96 54.04
2026-02-10 520.61 1.02% 3.88% 61.39 428.70 942,331 516.01 532.94 513.01 38.13 61.87
2026-02-09 515.33 -0.40% 2.14% 37.25 612.52 375,389 518.00 525.00 514.00 12.09 87.91
2026-02-06 517.41 -1.36% 2.13% 33.79 418.14 409,086 526.01 527.00 516.00 12.82 87.18
2026-02-04 524.54 -0.69% 1.62% 43.96 616.68 179,241 529.90 531.99 523.50 12.25 87.75
2026-02-03 528.21 1.76% 2.49% 41.56 432.40 576,361 523.89 532.00 519.05 70.73 29.27
2026-02-02 519.05 0.01% 1.94% 23.35 624.02 94,667 525.00 525.00 515.00 40.50 59.50
2026-01-30 519.01 1.17% 3.82% 27.03 414.08 546,715 512.00 530.04 510.54 43.44 56.56
2026-01-29 513.01 -2.42% 3.88% 9.32 623.94 426,228 527.00 529.80 510.00 15.20 84.80
2026-01-28 525.73 -1.18% 1.33% 10.36 402.08 255,782 531.99 531.99 525.01 10.31 89.69
2026-01-27 531.99 0.49% 0.95% 34.25 649.38 175,734 529.00 533.00 528.00 79.80 20.20
2026-01-26 529.42 -1.12% 1.78% 48.98 414.60 418,747 536.00 537.40 528.00 15.11 84.89
2026-01-23 535.43 -0.61% 1.06% 46.59 644.24 149,809 540.69 540.69 535.00 7.56 92.44
2026-01-22 538.70 0.35% 1.45% 44.25 426.62 186,770 537.01 543.95 536.19 32.35 67.65
2026-01-21 536.80 -2.76% 4.72% 40.92 650.78 570,947 554.80 555.00 530.00 27.20 72.80
2026-01-20 552.05 -1.41% 2.31% 44.32 422.82 373,602 562.68 562.68 550.00 16.17 83.83
2026-01-19 559.93 2.27% 2.55% 43.95 681.28 767,033 550.00 563.00 549.01 78.06 21.94
2026-01-16 547.52 3.17% 3.19% 30.71 438.58 503,352 535.00 548.20 531.25 95.99 4.01
2026-01-15 530.72 -1.72% 2.36% 9.65 656.46 322,338 539.99 542.00 529.50 9.76 90.24
2026-01-14 539.99 -1.24% 2.78% 18.08 404.98 424,618 548.35 554.00 539.00 6.60 93.40
2026-01-13 546.78 -0.54% 1.47% 37.07 675.00 587,268 550.00 552.50 544.50 28.50 71.50
2026-01-12 549.77 -1.74% 2.10% 45.33 418.56 200,563 559.53 560.00 548.50 11.04 88.96
2026-01-09 559.53 -1.49% 2.05% 67.50 680.98 216,208 568.00 569.99 558.53 8.73 91.27
2026-01-08 567.97 -0.12% 2.82% 96.89 438.08 635,065 570.11 579.90 564.02 24.87 75.13
2026-01-07 568.63 0.72% 1.10% 98.47 697.86 380,907 564.58 570.00 563.80 77.90 22.10
2026-01-06 564.58 0.40% 1.30% 98.18 439.40 396,601 566.00 568.00 560.70 53.15 46.85
2026-01-05 562.31 1.18% 2.06% 79.75 689.76 645,390 556.00 565.90 554.50 68.51 31.49
2026-01-02 555.76 0.50% 2.36% 72.60 434.86 304,680 554.00 563.20 550.21 42.73 57.27
2026-01-01 552.99 0.59% 1.78% 74.47 676.66 202,957 549.90 558.25 548.50 46.05 53.95
2025-12-31 549.73 0.30% 1.09% 51.88 429.32 140,794 548.07 551.00 545.05 78.66 21.34
2025-12-30 548.07 -0.06% 0.91% 42.66 670.14 146,100 547.00 550.96 546.01 41.62 58.38
2025-12-29 548.39 0.15% 1.26% 47.93 426.00 199,763 551.75 553.00 546.12 32.99 67.01
2025-12-26 547.59 -0.64% 1.44% 47.38 670.78 161,486 553.09 553.09 545.22 30.11 69.89
2025-12-24 551.09 0.30% 1.65% 62.51 424.40 210,005 550.00 554.00 545.00 67.67 32.33
2025-12-23 549.46 0.69% 1.16% 44.07 677.78 170,402 546.05 551.50 545.20 67.62 32.38
2025-12-22 545.67 -0.64% 1.47% 23.53 421.14 306,262 551.00 553.00 545.00 8.37 91.63
2025-12-19 549.16 -0.19% 1.63% 27.78 670.20 283,336 551.90 556.00 547.07 23.40 76.60
2025-12-18 550.21 0.21% 1.15% 30.29 428.12 153,724 549.00 552.49 546.20 63.75 36.25
2025-12-17 549.03 0.12% 1.63% 14.27 672.30 328,104 552.00 553.89 545.00 45.33 54.67
2025-12-16 548.39 0.06% 2.01% 5.11 425.76 256,678 551.00 554.99 544.06 39.62 60.38
2025-12-15 548.06 -0.54% 2.00% 14.94 671.02 314,411 555.00 557.00 546.10 17.98 82.02
2025-12-12 551.06 0.03% 0.97% 23.04 425.10 131,371 550.00 554.30 549.00 38.87 61.13
2025-12-11 550.89 -0.36% 1.09% 20.83 677.02 102,569 554.00 556.00 550.00 14.83 85.17
2025-12-10 552.87 -0.07% 1.09% 19.21 424.76 137,842 554.95 558.00 552.01 14.36 85.64
2025-12-09 553.23 -0.27% 1.01% 11.26 680.98 166,373 555.00 557.97 552.40 14.90 85.10
2025-12-08 554.74 -0.44% 0.93% 49.11 425.48 192,932 557.17 558.16 553.03 33.33 66.67
2025-12-05 557.17 0.26% 1.27% 66.31 684.00 307,575 556.50 560.13 553.11 57.83 42.17
2025-12-04 555.71 0.05% 1.45% 59.70 430.34 119,046 551.00 559.00 551.00 58.88 41.12
2025-12-03 555.46 -0.04% 1.82% 53.65 681.08 179,296 556.00 560.00 550.00 54.60 45.40
2025-12-02 555.68 -0.48% 2.34% 50.97 429.84 442,199 559.89 568.00 555.00 5.23 94.77
2025-12-01 558.35 -1.18% 2.28% 54.04 681.52 458,984 569.69 569.69 557.00 10.64 89.36
2025-11-28 564.99 1.77% 3.62% 64.00 435.18 741,179 552.00 571.98 552.00 65.02 34.98
2025-11-27 555.16 1.32% 1.82% 36.59 694.80 216,708 548.00 557.98 548.00 71.74 28.26
2025-11-26 547.94 -0.39% 1.73% 0.00 415.52 135,972 551.00 551.89 542.50 57.93 42.07
2025-11-25 550.09 -0.55% 1.37% 39.64 680.36 92,434 554.87 557.05 549.50 7.82 92.18
2025-11-24 553.14 -0.34% 1.84% 52.03 419.82 156,207 559.00 561.88 551.72 13.98 86.02
2025-11-21 555.03 -0.14% 1.44% 67.15 686.46 62,398 556.00 560.98 553.02 25.25 74.75
2025-11-20 555.80 -0.31% 1.63% 71.69 423.60 83,302 557.02 561.00 552.00 42.22 57.78
2025-11-19 557.53 -0.52% 1.08% 43.32 688.00 64,396 561.00 561.00 555.00 42.17 57.83
2025-11-18 560.45 -0.17% 1.43% 52.71 427.06 176,027 564.50 565.99 558.01 30.58 69.42
2025-11-17 561.42 1.34% 2.71% 57.73 693.84 445,822 555.00 569.00 554.00 49.47 50.53
2025-11-14 553.98 0.28% 1.18% 47.07 429.00 118,088 554.00 557.50 551.00 45.85 54.15
2025-11-13 552.44 0.74% 1.27% 40.48 678.96 124,983 555.00 556.00 549.01 49.07 50.93
2025-11-12 548.36 0.21% 1.72% 26.14 425.92 314,483 550.00 557.00 547.60 8.09 91.91
2025-11-11 547.19 -2.62% 3.30% 39.79 670.80 235,033 564.00 564.00 546.00 6.61 93.39
2025-11-10 561.92 0.59% 2.38% 78.04 423.58 248,188 558.85 564.00 550.90 84.12 15.88
2025-11-07 558.65 0.47% 1.89% 81.05 700.26 250,639 557.01 564.50 554.05 44.02 55.98
2025-11-06 556.03 0.08% 1.63% 63.39 417.04 187,762 557.49 561.00 552.00 44.78 55.22
2025-11-05 555.61 -0.41% 1.99% 41.13 695.02 175,314 559.00 561.00 550.05 50.78 49.22
2025-11-04 557.88 -0.74% 1.98% 53.33 416.20 244,328 565.00 566.00 555.00 26.18 73.82
2025-11-03 562.02 1.38% 2.70% 48.98 699.56 343,177 560.00 570.00 555.00 46.80 53.20
2025-10-31 554.36 1.61% 2.55% 36.04 424.48 553,550 556.00 564.00 550.00 31.14 68.86
2025-10-30 545.55 1.47% 3.28% 24.21 684.24 387,602 542.00 557.95 540.23 30.02 69.98
2025-10-29 537.65 -1.45% 3.18% 34.76 406.86 331,905 547.00 552.00 535.00 15.59 84.41
2025-10-28 545.56 -3.63% 4.54% 35.84 668.44 355,964 565.99 565.99 541.40 16.92 83.08
2025-10-27 566.12 2.33% 4.46% 44.78 422.68 790,550 554.00 577.94 553.25 52.13 47.87
2025-10-24 553.23 -1.83% 3.38% 30.76 709.56 409,724 563.57 566.30 547.80 29.35 70.65
2025-10-23 563.57 -2.37% 2.94% 55.95 396.90 864,396 575.00 578.51 562.00 9.51 90.49
2025-10-22 577.28 -2.13% 3.47% 45.75 730.24 1,360,087 589.86 593.90 574.00 16.48 83.52
2025-10-21 589.86 3.84% 4.75% 48.38 424.32 744,423 570.93 596.00 569.00 77.26 22.74
2025-10-17 568.06 -0.86% 1.67% 32.61 755.40 128,702 572.97 574.43 565.00 32.45 67.55
2025-10-16 572.96 -0.22% 1.39% 38.02 380.72 207,274 576.86 579.47 571.50 18.32 81.68
2025-10-15 574.20 -1.09% 1.92% 38.75 765.20 508,579 579.79 582.96 572.00 20.07 79.93
2025-10-14 580.51 4.95% 4.46% 40.66 383.20 950,387 568.00 585.00 560.00 82.04 17.96
2025-10-13 553.11 -5.68% 6.19% 14.40 777.82 1,159,963 582.99 582.99 549.01 12.07 87.93
2025-10-10 586.42 -1.14% 3.50% 41.21 328.40 381,089 594.98 595.50 575.37 54.89 45.11
2025-10-09 593.16 -0.69% 1.77% 56.79 844.44 387,893 597.29 602.99 592.53 6.02 93.98
2025-10-08 597.29 0.73% 2.74% 72.55 341.88 921,338 593.00 604.70 588.60 53.98 46.02
2025-10-07 592.96 0.04% 0.97% 59.79 852.70 284,430 593.55 596.95 591.20 30.61 69.39
2025-10-06 592.75 -0.41% 2.01% 32.20 333.22 548,820 596.99 599.90 588.10 39.41 60.59
2025-10-03 595.19 0.56% 1.67% 27.62 852.28 947,396 592.00 601.00 591.11 41.25 58.75
2025-10-02 591.89 0.25% 1.27% 7.46 338.10 475,964 590.80 597.90 590.40 19.87 80.13
2025-10-01 590.40 -0.09% 1.28% 0.80 845.68 551,308 593.01 594.00 586.50 52.00 48.00
2025-09-30 590.93 -0.09% 1.87% 53.00 335.12 997,725 598.00 599.99 589.00 17.56 82.44
2025-09-29 591.49 0.04% 5.08% 55.46 846.74 3,869,495 600.00 618.00 588.11 11.31 88.69 100.00|17.10.2025
2025-09-26 591.24 -1.18% 2.89% 55.44 336.24 965,956 599.00 604.99 588.00 19.07 80.93
2025-09-25 598.32 -0.84% 3.20% 63.80 846.24 846,372 600.50 612.00 593.00 28.00 72.00
2025-09-24 603.36 -1.37% 2.16% 70.32 350.40 518,200 612.00 614.98 602.00 10.48 89.52
2025-09-23 611.73 -1.53% 4.63% 80.93 856.32 926,745 631.00 633.00 605.00 24.04 75.96
2025-09-22 621.24 5.83% 6.11% 98.95 367.14 1,980,128 591.89 628.05 591.89 81.17 18.83
2025-09-19 587.03 0.49% 2.67% 86.02 875.34 747,777 589.00 597.00 581.45 35.88 64.12
2025-09-18 584.14 0.04% 1.52% 79.48 298.72 414,416 588.84 588.84 580.00 46.83 53.17
2025-09-17 583.91 0.53% 1.72% 43.15 869.56 593,799 582.99 589.99 580.00 39.14 60.86
2025-09-16 580.85 0.34% 1.21% 50.69 298.26 313,393 581.87 583.99 576.99 55.14 44.86
2025-09-15 578.88 -0.08% 0.95% 60.46 863.44 224,491 581.97 582.50 577.00 34.18 65.82
2025-09-12 579.35 0.36% 2.94% 65.05 294.32 1,454,356 581.21 595.00 578.01 7.89 92.11
2025-09-11 577.29 -0.21% 1.64% 66.11 864.38 396,870 583.99 584.45 575.00 24.23 75.77
2025-09-10 578.48 -0.04% 2.59% 59.76 290.20 789,716 577.50 589.89 575.00 23.37 76.63
2025-09-09 578.71 -1.27% 2.26% 70.07 866.76 462,917 587.00 587.99 575.00 28.56 71.44
2025-09-08 586.16 0.96% 2.07% 66.91 290.66 999,207 582.85 593.00 581.00 43.00 57.00
2025-09-05 580.59 1.16% 3.77% 77.55 881.66 1,772,702 576.89 592.00 570.50 46.93 53.07
2025-09-04 573.94 0.39% 1.49% 74.59 279.52 634,573 575.16 579.00 570.50 40.47 59.53
2025-09-03 571.71 0.50% 2.00% 68.32 868.36 701,731 569.00 577.85 566.50 45.90 54.10
2025-09-02 568.86 -0.69% 1.40% 64.60 275.06 346,216 573.96 575.97 568.00 10.79 89.21
2025-09-01 572.83 1.67% 2.77% 69.32 862.66 1,274,797 564.90 579.00 563.40 60.45 39.55
2025-08-29 563.40 -1.62% 3.03% 55.83 283.00 671,807 572.75 578.00 560.99 14.17 85.83
2025-08-28 572.65 4.47% 5.59% 70.63 843.80 2,132,480 549.97 578.78 548.14 79.99 20.01
2025-08-27 548.14 -0.01% 1.65% 0.00 301.50 499,419 553.45 555.00 546.01 23.69 76.31
2025-08-26 548.21 -0.68% 1.64% 0.00 794.78 249,745 550.00 554.98 546.00 24.61 75.39
2025-08-25 551.98 -0.28% 1.45% 56.27 301.64 502,824 554.00 558.00 550.05 24.28 75.72
2025-08-22 553.52 -0.07% 1.41% 68.69 802.32 193,771 557.97 557.97 550.20 42.73 57.27
2025-08-21 553.91 -0.78% 3.81% 69.73 304.72 900,893 555.55 566.00 545.22 41.82 58.18
2025-08-20 558.28 -0.01% 2.62% 76.75 803.10 629,492 559.48 568.00 553.50 32.97 67.03
2025-08-19 558.33 -2.37% 3.79% 72.91 313.46 1,021,198 573.95 575.00 553.99 20.66 79.34
2025-08-18 571.86 -0.09% 2.89% 72.15 803.20 2,251,536 575.00 582.36 566.00 35.82 64.18
2025-08-15 572.36 4.80% 6.95% 81.70 340.52 3,416,238 547.00 584.99 547.00 66.75 33.25
2025-08-13 546.14 2.85% 4.69% 74.28 804.20 2,669,231 533.00 558.00 533.00 52.56 47.44
2025-08-12 531.02 0.22% 2.16% 70.05 288.08 723,930 530.50 537.50 526.11 43.11 56.89
2025-08-11 529.86 0.76% 2.10% 61.10 773.96 555,606 527.00 536.01 525.00 44.14 55.86
2025-08-08 525.88 -0.61% 3.28% 59.68 285.76 800,046 528.00 535.00 517.99 46.38 53.62
2025-08-07 529.12 -2.61% 3.99% 46.99 766.00 1,171,949 546.80 547.00 526.00 14.86 85.14
2025-08-06 543.32 6.13% 6.82% 43.03 292.24 2,979,304 514.00 548.00 513.01 86.62 13.38
2025-08-05 511.95 -0.09% 2.35% 29.02 794.40 813,731 514.90 517.89 506.02 49.96 50.04
2025-08-04 512.39 1.05% 3.78% 46.17 229.50 1,035,098 511.99 521.00 502.00 54.68 45.32
2025-08-01 507.09 -1.55% 3.38% 40.44 795.28 768,437 516.00 517.00 500.11 41.33 58.67
2025-07-31 515.09 0.32% 1.65% 60.09 218.90 591,321 518.00 522.49 514.00 12.84 87.16
2025-07-30 513.45 -3.85% 5.27% 60.32 811.28 2,927,169 534.99 536.00 509.15 16.01 83.99
2025-07-29 534.03 -3.90% 6.69% 75.35 215.62 2,819,767 554.40 565.97 530.50 9.95 90.05
2025-07-28 555.73 2.55% 3.62% 84.53 852.44 3,567,323 549.00 564.98 545.23 53.16 46.84
2025-07-25 541.93 4.31% 5.57% 81.11 259.02 3,451,097 523.01 549.00 520.01 75.61 24.39
2025-07-24 519.55 -1.03% 5.86% 77.48 824.84 3,867,715 520.87 545.20 515.01 15.04 84.96
2025-07-23 524.96 6.92% 9.47% 63.70 214.26 7,464,165 490.97 537.48 490.97 73.08 26.92
2025-07-22 490.97 0.47% 2.05% 48.06 835.66 879,244 491.00 498.00 488.00 29.70 70.30
2025-07-21 488.65 2.17% 4.52% 54.01 146.28 1,155,394 479.00 494.50 473.10 72.66 27.34
2025-07-18 478.26 -2.00% 3.16% 69.11 831.02 338,153 485.00 490.00 475.00 21.73 78.27
2025-07-17 488.02 -0.19% 2.07% 74.96 125.50 729,150 490.21 494.00 484.00 40.20 59.80
2025-07-16 488.94 1.81% 4.73% 76.25 850.54 1,032,744 481.99 492.25 470.00 85.12 14.88
2025-07-15 480.27 -4.16% 6.07% 66.91 127.34 1,116,212 504.89 504.89 476.01 14.75 85.25
2025-07-14 501.14 1.58% 3.59% 90.50 833.20 1,922,630 495.01 507.57 490.00 63.40 36.60
2025-07-11 493.33 2.11% 7.41% 90.06 169.08 4,805,170 483.15 506.00 471.11 63.69 36.31
2025-07-10 483.15 10.00% 10.18% 90.83 817.58 4,158,973 440.00 483.15 438.50 100.00 0.00
2025-07-09 439.23 -0.41% 2.51% 87.04 148.72 550,786 439.97 448.55 437.58 15.04 84.96
2025-07-08 441.02 0.49% 4.57% 89.25 729.74 1,468,434 438.86 451.75 432.00 45.67 54.33
2025-07-07 438.86 -2.02% 4.66% 89.38 152.30 2,039,860 455.00 457.55 437.16 8.34 91.66
2025-07-04 447.89 9.53% 9.71% 85.76 725.42 3,417,842 413.00 449.81 410.00 95.18 4.82
2025-07-03 408.92 0.69% 2.85% 70.05 170.36 667,630 409.00 413.44 402.00 60.49 39.51
2025-07-02 406.11 5.00% 5.68% 79.87 647.48 1,613,180 389.31 409.00 387.00 86.86 13.14
2025-07-01 386.78 2.49% 3.99% 44.05 164.74 865,456 380.00 389.98 375.00 78.64 21.36
2025-06-30 377.37 0.61% 1.73% 37.30 608.82 305,165 379.87 382.00 375.50 28.77 71.23
2025-06-27 375.10 0.86% 2.70% 32.97 145.92 679,370 373.00 381.00 371.00 41.00 59.00
2025-06-26 371.89 -3.28% 3.50% 30.56 604.28 723,864 382.00 384.00 371.00 6.85 93.15
2025-06-25 384.51 -0.83% 2.85% 35.58 139.50 746,320 390.00 393.00 382.10 22.11 77.89
2025-06-24 387.72 7.96% 4.65% 36.89 629.52 1,081,192 380.00 392.44 375.00 72.94 27.06
2025-06-23 359.13 -9.89% 10.12% 0.55 145.92 858,349 386.00 394.98 358.68 1.24 98.76
2025-06-20 398.53 -0.51% 2.53% 1.24 572.34 296,123 403.00 405.00 395.01 35.24 64.76
2025-06-19 400.56 -1.81% 3.71% 21.70 224.72 326,566 409.21 413.79 399.00 10.55 89.45
2025-06-18 407.94 -0.08% 2.44% 64.73 576.40 338,759 404.00 413.85 404.00 40.00 60.00
2025-06-17 408.26 0.08% 3.07% 58.67 239.48 338,379 408.00 418.50 406.02 17.95 82.05
2025-06-16 407.94 -0.08% 1.83% 44.03 577.04 343,945 407.00 413.95 406.50 19.33 80.67
2025-06-13 408.26 -2.10% 3.46% 43.44 238.84 527,046 407.00 415.00 401.11 51.48 48.52
2025-06-12 417.03 -1.60% 4.58% 44.33 577.68 1,144,513 427.00 434.00 415.00 10.68 89.32
2025-06-11 423.80 1.49% 5.26% 46.26 256.38 1,462,234 418.00 440.00 418.00 26.36 73.64
2025-06-10 417.59 5.87% 8.57% 46.40 591.22 1,621,083 394.00 424.50 391.00 79.37 20.63
2025-06-05 394.42 -1.27% 3.00% 18.54 243.96 835,733 400.00 404.80 393.00 12.03 87.97
2025-06-04 399.48 -3.95% 5.77% 18.62 544.88 1,395,770 417.00 420.00 397.10 10.39 89.61
2025-06-03 415.91 -0.29% 1.82% 23.55 254.08 247,650 415.15 421.65 414.11 23.87 76.13
2025-06-02 417.13 -1.75% 1.95% 18.82 577.74 273,649 424.20 424.20 416.07 13.04 86.96
2025-05-30 424.55 -0.93% 2.93% 21.90 256.52 709,790 431.87 434.90 422.50 16.53 83.47
2025-05-29 428.55 1.51% 4.20% 18.90 592.58 1,117,152 421.06 438.74 421.06 42.36 57.64
2025-05-27 422.17 0.33% 2.27% 2.62 264.52 601,984 418.10 427.50 418.02 43.78 56.22
2025-05-26 420.78 -1.15% 3.62% 0.00 579.82 798,730 429.00 429.00 414.00 45.20 54.80
2025-05-23 425.66 -1.78% 2.60% 9.44 261.74 596,627 433.37 434.00 423.01 24.11 75.89
2025-05-22 433.37 -2.15% 3.82% 9.77 589.58 811,662 445.00 448.00 431.52 11.23 88.77
2025-05-21 442.87 -0.36% 2.74% 42.49 277.16 1,013,985 441.02 446.00 434.10 73.70 26.30
2025-05-20 444.49 -2.12% 3.13% 64.42 608.58 946,121 455.00 457.00 443.11 9.94 90.06
2025-05-19 454.12 -3.88% 6.04% 72.44 280.40 1,102,556 470.51 474.00 447.00 26.37 73.63