CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 320.37 1.17% 4.10% 14.39 -55.20 1,218 319.48 325.00 312.21 63.79 36.21
2026-05-18 316.66 -4.04% 4.91% 2.77 695.94 3,764 331.00 331.00 315.51 7.41 92.59
2026-05-15 329.98 -0.87% 5.82% 24.57 -62.62 9,836 340.80 345.00 326.01 20.90 79.10
2026-05-14 332.89 0.26% 5.18% 54.82 722.58 3,742 345.00 345.00 328.00 28.75 71.25
2026-05-13 332.02 -1.50% 3.66% 52.55 -56.80 3,334 335.00 340.00 328.00 33.50 66.50
2026-05-12 337.09 -0.55% 2.09% 70.88 720.84 1,812 336.00 342.00 335.00 29.86 70.14
2026-05-11 338.97 -1.18% 1.01% 58.68 -46.66 2,980 339.00 339.00 335.60 99.13 0.87
2026-05-08 343.03 -0.95% 3.88% 60.29 724.60 5,285 340.00 346.95 334.00 69.73 30.27
2026-05-07 346.33 1.39% 5.15% 65.68 -38.54 12,032 345.00 347.00 330.00 96.06 3.94
2026-05-06 341.59 3.56% 2.70% 61.87 731.20 12,166 333.00 342.00 333.00 95.45 4.55
2026-05-05 329.84 -0.18% 1.34% 37.93 -48.02 926 329.44 331.00 326.61 73.54 26.46
2026-05-04 330.42 2.29% 3.36% 32.90 707.70 2,504 329.00 334.90 324.01 58.87 41.13
2026-04-30 323.01 -2.68% 5.07% 5.59 -46.86 5,255 324.49 330.99 315.01 50.07 49.93
2026-04-29 331.90 -0.89% 5.51% 7.61 692.88 11,769 335.00 345.01 327.00 27.21 72.79
2026-04-28 334.87 -0.01% 6.56% 71.68 -29.08 3,832 325.00 341.00 320.00 70.80 29.20
2026-04-27 334.92 0.33% 4.88% 77.03 698.82 1,383 344.00 344.00 328.00 43.24 56.76
2026-04-23 333.81 -0.43% 3.06% 80.60 -28.98 2,127 329.90 340.00 329.90 38.69 61.31
2026-04-22 335.26 -1.18% 2.41% 85.60 696.60 10,304 340.00 340.00 332.01 40.67 59.33
2026-04-21 339.28 -0.40% 3.76% 77.26 -26.08 7,815 350.50 350.50 337.81 11.58 88.42
2026-04-20 340.65 -1.05% 7.55% 79.16 704.64 30,301 340.00 356.00 331.00 38.60 61.40
2026-04-17 344.26 7.99% 8.07% 73.71 -23.34 57,583 322.00 347.99 322.00 85.65 14.35
2026-04-16 318.79 2.73% 3.88% 73.74 711.86 20,479 316.95 321.00 309.00 81.58 18.42
2026-04-15 310.33 3.15% 5.62% 71.21 -74.28 12,609 308.00 317.95 301.03 54.96 45.04
2026-04-14 300.84 3.46% 5.42% 64.68 694.94 12,650 295.12 308.00 292.16 54.80 45.20
2026-04-13 290.77 -3.57% 8.32% 44.15 -93.26 4,871 290.58 299.50 276.50 62.04 37.96
2026-04-10 301.53 0.37% 3.33% 54.23 674.80 10,943 308.00 310.00 300.00 15.30 84.70
2026-04-09 300.42 -2.82% 4.37% 48.85 -71.74 14,258 310.00 310.00 297.01 26.25 73.75
2026-04-08 309.13 9.00% 4.36% 71.88 672.58 28,345 307.89 311.00 298.00 85.62 14.38
2026-04-07 283.60 0.70% 2.14% 42.52 -54.32 3,992 282.00 285.98 280.00 60.20 39.80
2026-04-06 281.64 -0.58% 6.50% 37.62 621.52 14,752 284.00 294.00 276.05 31.14 68.86
2026-04-03 283.29 -5.05% 4.98% 33.09 -58.24 28,964 286.00 295.00 281.00 16.36 83.64
2026-04-02 298.35 0.51% 9.64% 35.56 624.82 29,312 295.00 307.00 280.00 67.96 32.04
2026-04-01 296.83 -1.64% 12.84% 52.36 -28.12 81,372 299.00 315.95 279.99 46.83 53.17
2026-03-31 301.78 9.57% 9.76% 52.05 621.78 26,158 284.99 302.95 276.01 95.66 4.34
2026-03-30 275.41 -6.35% 11.07% 40.33 -18.22 65,837 290.03 293.99 264.69 36.59 63.41
2026-03-27 294.10 -1.97% 5.26% 55.32 569.04 3,411 300.00 300.00 285.00 60.66 39.34
2026-03-26 300.00 -3.78% 5.67% 54.88 19.16 5,974 317.00 317.00 300.00 0.00 100.00
2026-03-25 311.79 -2.87% 5.86% 65.43 580.84 27,371 323.30 325.00 307.00 26.61 73.39
2026-03-24 321.01 10.00% 10.69% 75.21 42.74 36,673 308.00 321.01 290.00 100.00 0.00
2026-03-19 291.83 -1.87% 7.14% 41.46 599.28 2,894 295.00 300.00 280.00 59.16 40.84
2026-03-18 297.40 1.85% 2.96% 74.36 -15.62 946 290.32 298.90 290.32 82.56 17.44
2026-03-17 291.99 1.97% 3.10% 41.38 610.42 1,020 298.90 299.00 290.00 22.16 77.84
2026-03-16 286.36 -2.22% 5.84% 34.16 -26.44 20,254 290.02 298.50 282.02 26.34 73.66
2026-03-13 292.85 0.02% 4.54% 36.93 599.16 1,088 292.90 298.99 286.01 52.67 47.33
2026-03-12 292.80 -0.41% 3.96% 33.29 -13.46 1,426 294.01 302.00 290.50 19.99 80.01
2026-03-11 294.01 -0.81% 4.90% 24.26 599.06 2,296 297.50 300.00 286.00 57.23 42.77
2026-03-10 296.40 6.53% 8.93% 16.60 -11.04 3,292 280.00 304.99 280.00 65.61 34.39
2026-03-09 278.22 -7.85% 10.43% 7.07 603.84 12,516 300.07 300.07 271.74 22.87 77.13
2026-03-06 301.93 -0.44% 3.66% 8.42 -47.40 13,857 304.50 308.90 298.00 36.05 63.95
2026-03-05 303.26 -0.81% 3.65% 13.17 651.26 12,491 301.01 306.90 296.10 66.30 33.70
2026-03-04 305.75 -1.70% 4.20% 16.38 -44.74 6,891 313.75 313.75 301.10 36.76 63.24
2026-03-03 311.05 -6.48% 10.91% 12.42 656.24 16,539 310.01 332.00 299.33 35.87 64.13
2026-03-02 332.59 -10.00% 7.94% 15.37 -34.14 4,275 335.00 359.00 332.59 0.00 100.00
2026-02-27 369.54 1.92% 2.48% 21.48 699.32 5,286 363.00 372.00 363.00 72.66 27.34
2026-02-26 362.59 -2.16% 7.02% 14.61 39.76 8,534 370.70 381.00 356.00 26.37 73.63
2026-02-25 370.61 1.18% 4.38% 16.65 685.42 1,084 380.99 380.99 365.00 35.06 64.94
2026-02-24 366.29 0.77% 11.59% 7.08 55.80 3,910 363.00 385.00 345.01 53.22 46.78
2026-02-23 363.49 -8.25% 11.11% 4.09 676.78 8,905 395.00 400.00 360.00 8.73 91.27
2026-02-20 396.18 0.01% 4.62% 7.09 50.20 1,592 407.99 407.99 389.99 34.36 65.64
2026-02-19 396.15 -2.66% 2.78% 6.28 742.16 484 404.00 406.00 395.00 10.54 89.46
2026-02-18 406.98 0.41% 4.42% 25.45 50.14 4,375 406.01 413.00 395.52 65.55 34.45
2026-02-17 405.31 -0.16% 1.94% 18.58 763.82 2,858 412.90 413.00 405.15 2.03 97.97
2026-02-16 405.94 -3.54% 8.75% 19.27 46.80 10,956 427.98 435.00 400.01 16.95 83.05
2026-02-13 420.82 0.20% 2.39% 31.94 765.08 3,744 428.00 428.00 418.02 28.04 71.96
2026-02-12 420.00 -1.57% 3.68% 30.63 76.56 7,887 426.10 433.40 418.00 12.98 87.02
2026-02-11 426.68 -0.97% 2.82% 35.34 763.44 11,026 426.00 438.00 426.00 5.67 94.33
2026-02-10 430.85 1.53% 10.35% 32.78 89.92 107,342 424.00 466.77 423.00 17.93 82.07
2026-02-09 424.34 -1.34% 2.13% 4.75 771.78 2,987 432.00 432.00 423.00 14.90 85.10
2026-02-06 430.11 0.04% 1.80% 1.85 76.90 2,530 434.68 434.68 427.00 40.51 59.49
2026-02-04 429.92 0.07% 1.40% 11.43 783.32 2,309 435.00 435.00 429.00 15.33 84.67
2026-02-03 429.64 0.08% 1.64% 9.39 76.52 4,916 429.28 435.00 428.00 23.43 76.57
2026-02-02 429.28 -0.81% 2.10% 9.69 782.76 3,282 430.00 437.00 428.00 14.23 85.77
2026-01-30 432.77 -1.32% 4.92% 16.90 75.80 3,392 438.56 438.56 418.00 71.85 28.15
2026-01-29 438.56 -0.36% 4.37% 17.09 789.74 16,764 440.90 448.79 430.00 45.56 54.44
2026-01-28 440.16 -6.98% 10.62% 22.29 87.38 34,978 473.20 478.98 433.00 15.57 84.43
2026-01-27 473.20 1.07% 3.48% 47.82 792.94 8,543 468.00 474.99 459.00 88.81 11.19
2026-01-26 468.17 -1.70% 6.00% 56.22 153.46 7,004 476.28 477.00 450.00 67.29 32.71
2026-01-23 476.28 0.12% 2.10% 52.03 782.88 8,632 478.00 485.00 475.01 12.71 87.29
2026-01-22 475.73 0.91% 1.06% 46.84 169.68 7,997 471.01 476.00 471.00 94.60 5.40
2026-01-21 471.44 -1.08% 2.77% 32.07 781.78 3,316 479.81 483.00 470.00 11.07 88.93
2026-01-20 476.58 0.72% 2.98% 34.35 161.10 9,947 467.11 479.89 466.00 76.17 23.83
2026-01-19 473.17 -0.26% 1.96% 25.65 792.06 4,791 474.41 474.80 465.66 82.17 17.83
2026-01-16 474.41 2.23% 2.28% 46.52 154.28 10,019 471.00 474.60 464.02 98.20 1.80
2026-01-15 464.05 -2.27% 3.03% 34.28 794.54 13,938 475.00 475.00 461.01 21.73 78.27
2026-01-14 474.83 -0.70% 1.61% 46.73 133.56 6,568 478.51 478.99 471.39 45.26 54.74
2026-01-13 478.17 -1.78% 2.09% 65.20 816.10 9,143 488.00 488.00 478.00 1.70 98.30
2026-01-12 486.84 -0.47% 2.86% 84.60 140.24 17,950 489.13 493.75 480.00 49.74 50.26
2026-01-09 489.13 -0.75% 3.71% 91.01 833.44 12,181 494.89 499.89 482.00 39.86 60.14
2026-01-08 492.84 3.07% 6.25% 86.71 144.82 57,095 479.89 509.89 479.89 43.17 56.83
2026-01-07 478.16 0.07% 4.49% 82.02 840.86 14,317 477.82 487.00 466.07 57.76 42.24
2026-01-06 477.82 0.16% 2.30% 73.92 115.46 16,437 482.00 488.00 477.01 7.37 92.63
2026-01-05 477.04 2.51% 6.29% 56.81 840.18 33,259 465.35 490.00 461.00 55.31 44.69
2026-01-02 465.35 1.19% 2.40% 42.95 113.90 7,732 459.00 469.00 458.01 66.79 33.21
2026-01-01 459.89 1.02% 1.76% 29.96 816.80 6,117 455.00 463.00 455.00 61.12 38.88
2025-12-31 455.26 -1.25% 2.87% 15.28 102.98 13,259 463.95 463.95 451.00 32.90 67.10
2025-12-30 461.02 0.74% 0.87% 12.82 807.54 4,909 461.95 463.99 460.00 25.57 74.43
2025-12-29 457.64 -0.74% 2.04% 33.93 114.50 8,563 464.90 465.00 455.72 20.69 79.31
2025-12-26 461.03 -2.12% 3.04% 31.73 800.78 15,633 473.00 473.00 459.05 14.19 85.81
2025-12-24 471.01 0.20% 0.64% 39.24 121.28 1,579 470.00 473.00 470.00 33.69 66.31
2025-12-23 470.08 -0.38% 1.06% 35.02 820.74 6,885 471.85 474.99 470.01 1.41 98.59
2025-12-22 471.85 -0.63% 1.70% 33.56 119.42 4,786 475.00 479.00 471.01 10.51 89.49
2025-12-19 474.85 -2.30% 3.37% 39.12 824.28 17,156 486.02 488.00 472.10 17.29 82.71
2025-12-18 486.02 2.99% 11.15% 57.46 125.42 105,828 472.00 519.09 467.01 36.50 63.50
2025-12-17 471.90 -1.35% 2.87% 23.56 846.62 5,444 478.36 478.36 465.00 51.65 48.35
2025-12-16 478.36 -0.19% 1.47% 21.94 97.18 3,004 475.50 481.99 475.00 48.07 51.93
2025-12-15 479.26 -0.60% 2.31% 36.13 859.54 9,987 480.20 488.00 477.00 20.55 79.45
2025-12-12 482.16 -0.73% 1.15% 36.56 98.98 3,615 482.00 485.50 480.00 39.28 60.72
2025-12-11 485.69 0.40% 2.08% 41.38 865.34 5,423 482.30 490.00 480.00 56.91 43.09
2025-12-10 483.77 0.54% 0.73% 33.43 106.04 4,662 481.00 484.50 481.00 79.15 20.85
2025-12-09 481.18 -0.17% 1.05% 36.68 861.50 8,165 483.00 483.00 478.00 63.60 36.40
2025-12-08 482.02 -1.61% 1.81% 37.20 100.86 9,809 489.90 489.90 481.20 9.43 90.57
2025-12-05 489.90 0.84% 2.48% 36.98 863.18 8,596 487.00 495.00 483.00 57.50 42.50
2025-12-04 485.84 -0.54% 2.48% 10.46 116.62 2,737 495.00 495.00 483.01 23.60 76.40
2025-12-03 488.46 -0.16% 0.82% 21.12 855.06 3,385 488.95 489.00 485.01 86.47 13.53
2025-12-02 489.26 -0.22% 2.23% 21.22 121.86 6,468 499.90 499.90 489.01 2.29 97.71
2025-12-01 490.36 0.74% 1.22% 19.76 856.66 4,904 489.90 495.00 489.01 22.53 77.47
2025-11-28 486.75 -0.11% 2.55% 17.37 124.06 10,356 489.90 495.33 483.00 30.42 69.58
2025-11-27 487.30 -1.62% 3.08% 21.85 849.44 24,624 498.00 498.00 483.12 28.09 71.91
2025-11-26 495.30 -3.47% 7.82% 26.73 125.16 28,928 511.00 520.00 482.30 34.48 65.52
2025-11-25 513.13 0.78% 2.74% 64.55 865.44 17,765 514.89 525.00 511.00 15.22 84.78
2025-11-24 509.17 -0.12% 2.37% 47.07 160.82 3,594 517.99 517.99 506.00 26.43 73.57
2025-11-21 509.80 -0.73% 1.78% 71.71 857.52 7,358 514.00 514.00 505.00 53.33 46.67
2025-11-20 513.53 0.49% 1.76% 78.50 162.08 7,798 514.00 521.00 512.00 17.00 83.00
2025-11-19 511.03 0.39% 4.13% 45.53 864.98 24,635 509.00 530.00 509.00 9.67 90.33
2025-11-18 509.05 -0.19% 1.38% 46.32 157.08 2,266 510.00 515.00 508.00 15.00 85.00
2025-11-17 510.00 0.24% 5.32% 47.17 861.02 15,380 508.00 529.00 502.30 28.84 71.16
2025-11-14 508.77 -0.22% 0.97% 39.65 158.98 2,159 507.95 509.90 505.02 76.84 23.16
2025-11-13 509.88 1.79% 3.17% 63.23 858.56 2,869 504.90 516.80 500.91 56.47 43.53
2025-11-12 500.91 -0.39% 3.61% 51.91 161.20 2,837 501.00 509.75 492.00 50.19 49.81
2025-11-11 502.87 -2.05% 2.59% 46.33 840.62 4,451 514.00 514.00 501.00 14.38 85.62
2025-11-10 513.42 0.46% 7.40% 70.24 165.12 25,211 511.05 537.00 500.00 36.27 63.73
2025-11-07 511.05 -0.09% 1.57% 67.33 861.72 4,991 510.01 517.99 510.00 13.14 86.86
2025-11-06 511.51 -0.62% 1.93% 60.40 160.38 3,465 510.55 517.95 508.15 34.29 65.71
2025-11-05 514.69 3.30% 6.04% 55.41 862.64 27,856 495.10 525.00 495.10 65.52 34.48
2025-11-04 498.26 -0.25% 2.84% 23.10 166.74 7,101 503.79 507.00 493.00 37.57 62.43
2025-11-03 499.53 -1.25% 2.01% 21.95 829.78 10,647 507.00 507.00 497.00 25.30 74.70
2025-10-31 505.85 1.55% 3.67% 19.44 169.28 4,604 490.00 508.00 490.00 88.05 11.95
2025-10-30 498.15 -0.10% 4.85% 15.47 842.42 5,777 501.00 519.00 495.00 13.12 86.88
2025-10-29 498.63 -0.91% 3.47% 42.59 153.88 8,919 501.00 507.00 490.00 50.77 49.23
2025-10-28 503.20 -1.33% 2.59% 40.51 843.38 14,844 509.00 514.00 501.00 16.92 83.08
2025-10-27 509.98 -1.20% 9.26% 50.08 163.02 7,860 514.01 519.00 475.00 79.50 20.50
2025-10-24 516.19 -0.58% 0.97% 51.96 856.94 3,976 519.99 520.00 515.00 23.79 76.21
2025-10-23 519.21 -2.05% 3.69% 63.63 175.44 16,278 533.99 533.99 515.01 22.13 77.87
2025-10-22 530.06 1.11% 3.44% 58.98 862.98 33,900 523.00 541.00 523.00 39.22 60.78
2025-10-21 524.22 3.45% 3.45% 46.28 197.14 23,662 540.00 540.00 522.00 12.33 87.67
2025-10-17 506.74 -1.44% 2.48% 24.92 851.30 7,892 514.10 517.50 505.00 13.93 86.07
2025-10-16 514.13 0.83% 1.86% 26.29 162.18 9,888 509.89 518.49 509.00 54.06 45.94
2025-10-15 509.89 -0.82% 2.12% 18.10 866.08 11,322 514.20 520.00 509.21 6.31 93.69
2025-10-14 514.11 2.33% 1.98% 41.23 153.70 7,958 509.84 516.00 506.00 81.10 18.90
2025-10-13 502.38 -3.03% 5.71% 47.11 874.52 27,666 505.00 518.00 490.01 44.20 55.80
2025-10-10 518.10 -2.17% 5.37% 58.27 130.24 12,065 525.01 528.00 501.10 63.20 36.80
2025-10-09 529.59 -1.73% 2.86% 67.36 905.96 11,288 540.00 540.00 525.00 30.60 69.40
2025-10-08 538.89 -0.74% 3.44% 78.18 153.22 39,188 542.00 542.00 524.00 82.72 17.28
2025-10-07 542.93 -1.50% 5.01% 83.98 924.56 47,751 553.51 565.99 539.00 14.56 85.44
2025-10-06 551.22 4.26% 5.66% 98.44 161.30 99,007 540.00 559.99 530.00 70.76 29.24
2025-10-03 528.69 4.13% 6.91% 78.14 941.14 56,903 509.00 540.00 505.12 67.57 32.43
2025-10-02 507.71 0.54% 1.59% 33.26 116.24 16,487 504.97 510.00 502.01 71.34 28.66
2025-10-01 504.97 -0.15% 1.60% 20.20 899.18 13,150 505.00 508.00 500.00 62.12 37.88
2025-09-30 505.75 0.14% 1.91% 18.49 110.76 20,517 504.99 506.00 496.50 97.37 2.63
2025-09-29 505.02 0.11% 1.81% 10.46 900.74 18,554 505.00 507.00 498.00 78.00 22.00
2025-09-26 504.46 0.35% 4.08% 40.65 109.30 24,970 500.00 510.00 490.00 72.30 27.70
2025-09-25 502.69 -1.32% 2.40% 36.65 899.62 20,340 509.40 511.99 500.00 22.43 77.57
2025-09-24 509.40 -0.81% 1.74% 45.50 105.76 11,930 515.00 516.00 507.20 25.00 75.00
2025-09-23 513.55 -0.09% 1.67% 54.92 913.04 8,517 514.00 518.50 510.00 41.76 58.24
2025-09-22 514.00 -0.42% 1.54% 39.61 114.06 8,807 512.00 519.90 512.00 25.32 74.68
2025-09-19 516.18 -1.23% 3.47% 39.07 913.94 6,829 525.00 528.22 510.53 31.94 68.06
2025-09-18 522.63 2.33% 3.50% 51.89 118.42 22,100 528.90 528.90 511.00 64.97 35.03
2025-09-17 510.74 -0.12% 2.17% 10.32 926.84 6,826 515.96 515.96 505.00 52.37 47.63
2025-09-16 511.35 -0.08% 1.11% 7.88 94.64 5,778 514.89 515.64 510.00 23.94 76.06
2025-09-15 511.75 0.08% 1.55% 7.45 928.06 6,376 515.00 518.00 510.10 20.89 79.11
2025-09-12 511.35 -1.75% 2.56% 4.85 95.44 21,167 517.07 520.00 507.00 33.46 66.54
2025-09-11 520.45 -0.50% 1.88% 10.60 927.26 5,763 529.89 529.89 520.10 3.57 96.43
2025-09-10 523.06 0.27% 1.11% 28.47 113.64 9,657 520.00 525.79 520.00 52.85 47.15
2025-09-09 521.63 -0.61% 1.63% 51.85 932.48 6,561 528.97 528.97 520.51 13.24 86.76
2025-09-08 524.81 -1.15% 2.38% 31.79 110.78 16,441 534.00 534.90 522.45 18.96 81.04
2025-09-05 530.92 -0.33% 2.05% 50.16 938.84 13,380 533.00 535.00 524.23 62.12 37.88
2025-09-04 532.67 -0.99% 1.88% 40.41 123.00 14,330 537.99 539.99 530.00 26.73 73.27
2025-09-03 537.99 0.15% 1.30% 41.96 942.34 16,142 543.99 543.99 537.00 14.16 85.84
2025-09-02 537.17 0.80% 1.85% 40.32 133.64 11,818 535.00 544.89 535.00 21.94 78.06
2025-09-01 532.91 2.41% 1.98% 34.53 940.70 15,279 525.01 535.38 525.00 76.20 23.80
2025-08-29 520.37 -4.52% 9.74% 20.90 125.12 73,287 548.99 560.00 510.30 20.26 79.74
2025-08-28 545.00 2.69% 5.31% 27.93 915.62 17,140 527.00 554.98 527.00 64.33 35.67
2025-08-27 530.72 -3.12% 5.69% 2.25 174.38 19,877 554.89 554.89 525.00 19.14 80.86
2025-08-26 547.82 -0.44% 2.39% 3.09 887.06 27,396 551.00 557.00 544.00 29.38 70.62
2025-08-25 550.22 -0.34% 1.19% 35.77 208.58 5,917 548.00 554.00 547.50 41.85 58.15
2025-08-22 552.10 -0.87% 2.36% 55.15 891.86 10,327 563.00 563.00 550.00 16.15 83.85
2025-08-21 556.95 -0.57% 3.45% 54.98 212.34 18,417 569.00 569.00 550.03 36.48 63.52
2025-08-20 560.14 -1.31% 3.45% 59.53 901.56 10,477 567.56 570.00 551.01 48.08 51.92
2025-08-19 567.57 0.15% 1.47% 56.34 218.72 12,998 566.72 575.00 566.65 11.02 88.98
2025-08-18 566.72 -1.21% 2.30% 51.40 916.42 20,270 570.00 577.00 564.00 20.92 79.08
2025-08-15 573.65 2.26% 2.65% 63.17 217.02 37,919 570.00 580.00 565.00 57.67 42.33
2025-08-13 560.98 2.56% 9.14% 53.02 930.28 115,095 547.00 585.00 536.02 50.96 49.04
2025-08-12 546.96 -0.91% 1.65% 39.92 191.68 18,907 555.00 555.00 546.00 10.67 89.33
2025-08-11 551.96 0.17% 2.01% 34.93 902.24 11,089 554.61 557.00 546.00 54.18 45.82
2025-08-08 551.02 -1.81% 3.48% 26.87 201.68 15,325 563.00 565.00 546.00 26.42 73.58
2025-08-07 561.16 -0.72% 2.52% 17.87 900.36 19,973 565.21 570.00 556.00 36.85 63.15
2025-08-06 565.21 0.94% 2.87% 15.88 221.96 79,230 563.99 573.00 557.00 51.31 48.69
2025-08-05 559.93 0.25% 2.15% 42.17 908.46 23,857 558.50 570.01 558.00 16.07 83.93
2025-08-04 558.51 0.92% 3.12% 60.70 211.40 61,574 556.87 562.00 545.00 79.47 20.53
2025-08-01 553.40 -1.70% 3.45% 69.00 905.62 40,076 563.00 570.00 551.00 12.63 87.37
2025-07-31 562.96 -1.47% 5.13% 72.16 201.18 50,640 580.00 584.50 556.00 24.42 75.58
2025-07-30 571.36 -5.35% 6.86% 76.82 924.74 197,958 600.00 607.00 568.05 8.50 91.50
2025-07-29 603.64 -2.00% 5.00% 92.28 217.98 110,076 610.00 629.99 600.00 12.14 87.86
2025-07-28 615.95 6.77% 5.76% 92.79 989.30 331,802 599.94 634.50 599.94 46.33 53.67
2025-07-25 576.87 10.00% 6.24% 91.17 242.60 189,797 544.84 576.87 543.00 100.00 0.00
2025-07-24 524.43 10.00% 10.87% 87.25 911.14 197,118 480.00 524.43 473.02 100.00 0.00
2025-07-23 476.75 -0.15% 2.97% 47.04 137.72 21,902 480.00 485.00 471.03 40.95 59.05
2025-07-22 477.46 2.33% 6.20% 58.38 815.78 81,329 469.00 490.00 461.40 56.15 43.85
2025-07-21 466.57 1.19% 1.72% 67.38 139.14 13,022 467.00 469.01 461.10 69.15 30.85
2025-07-18 461.10 -2.41% 4.84% 67.42 794.00 20,371 465.51 477.00 455.00 27.73 72.27
2025-07-17 472.48 1.80% 2.19% 71.71 128.20 39,315 465.00 475.00 464.80 75.29 24.71
2025-07-16 464.13 2.28% 8.43% 69.30 816.76 83,844 453.00 489.00 451.00 34.55 65.45
2025-07-15 453.77 -5.69% 8.69% 65.94 111.50 78,854 488.97 489.10 450.00 9.64 90.36
2025-07-14 481.17 4.19% 7.36% 87.80 796.04 75,172 465.00 496.00 462.01 56.37 43.63
2025-07-11 461.84 8.60% 9.88% 83.61 166.30 148,853 431.00 467.00 425.00 87.71 12.29
2025-07-10 425.26 1.34% 2.79% 61.41 757.38 24,069 422.95 431.50 419.80 46.67 53.33
2025-07-09 419.62 -1.01% 2.15% 51.91 93.14 16,971 424.00 427.00 418.00 18.00 82.00
2025-07-08 423.88 -0.04% 2.36% 62.12 746.10 22,678 428.90 428.90 419.00 49.29 50.71
2025-07-07 424.07 0.03% 2.34% 75.78 101.66 21,564 424.00 432.00 422.12 19.74 80.26
2025-07-04 423.95 -0.96% 4.83% 84.42 746.48 12,301 434.00 434.00 414.00 49.75 50.25
2025-07-03 428.07 0.32% 1.71% 90.14 101.42 19,320 430.00 434.00 426.70 18.77 81.23
2025-07-02 426.70 1.55% 3.33% 94.85 754.72 42,128 425.00 433.99 420.00 47.89 52.11
2025-07-01 420.19 0.30% 4.20% 62.21 98.68 41,541 422.00 422.00 405.00 89.35 10.65
2025-06-30 418.94 -0.32% 3.37% 51.79 741.70 24,913 425.00 429.00 415.00 28.14 71.86
2025-06-27 420.27 1.89% 2.14% 38.55 96.18 55,820 420.00 425.00 416.10 46.85 53.15
2025-06-26 412.47 3.15% 6.00% 50.73 744.36 51,045 410.00 424.00 400.00 51.96 48.04
2025-06-25 399.88 -0.47% 5.64% 55.31 80.58 16,889 405.00 412.00 390.01 44.88 55.12
2025-06-24 401.78 8.47% 5.83% 55.98 719.18 42,028 397.99 407.43 385.00 74.81 25.19
2025-06-23 370.39 -7.26% 6.56% 48.80 84.38 26,071 380.00 390.01 366.00 18.28 81.72
2025-06-20 399.37 -3.85% 7.11% 48.89 656.40 30,568 421.99 422.00 394.00 19.18 80.82
2025-06-19 415.37 -7.91% 18.00% 54.70 142.34 132,466 455.10 485.00 411.00 5.91 94.09
2025-06-18 451.03 10.00% 7.39% 74.37 688.40 132,429 422.00 451.03 420.00 100.00 0.00
2025-06-17 410.03 7.82% 10.93% 48.82 213.66 69,887 377.05 418.28 377.05 79.99 20.01
2025-06-16 380.28 0.11% 4.52% 20.49 606.40 8,414 375.05 392.00 375.05 30.85 69.15
2025-06-13 379.85 1.52% 12.05% 20.72 154.16 30,693 374.00 409.00 365.00 33.75 66.25
2025-06-12 374.16 -7.12% 11.87% 24.24 605.54 46,614 408.99 408.99 365.60 19.73 80.27
2025-06-11 402.86 0.21% 1.75% 46.69 142.78 7,676 396.05 403.00 396.05 97.98 2.02
2025-06-10 402.03 1.41% 3.93% 42.89 662.94 4,819 410.00 410.00 394.50 48.58 51.42
2025-06-05 396.44 -3.79% 7.42% 68.45 141.12 19,501 412.00 418.95 390.00 22.25 77.75
2025-06-04 412.07 -1.04% 2.94% 74.88 651.76 5,180 419.00 420.00 408.00 33.92 66.08
2025-06-03 416.40 0.15% 3.39% 75.94 172.38 14,581 420.00 425.00 411.05 38.35 61.65
2025-06-02 415.79 2.10% 11.72% 76.54 660.42 65,809 407.90 447.98 401.00 31.48 68.52
2025-05-30 407.25 0.47% 5.06% 66.10 171.16 9,954 415.00 415.00 395.00 61.25 38.75
2025-05-29 405.34 -0.54% 6.54% 54.14 643.34 28,503 418.99 422.00 396.11 35.65 64.35
2025-05-27 407.55 10.00% 10.15% 62.99 167.34 48,934 374.00 407.55 370.00 100.00 0.00
2025-05-26 370.50 -2.53% 4.05% 51.84 647.76 6,843 377.00 384.99 370.00 3.33 96.67
2025-05-23 380.10 -0.89% 3.73% 75.71 93.24 5,963 380.00 388.98 375.00 36.47 63.53
2025-05-22 383.53 0.58% 4.18% 72.32 666.96 13,348 383.00 399.00 383.00 3.31 96.69
2025-05-21 381.31 -1.52% 2.43% 68.53 100.10 7,957 387.20 387.20 378.00 35.98 64.02
2025-05-20 387.19 -3.04% 5.20% 79.82 662.52 14,275 397.00 398.70 379.00 41.58 58.42
2025-05-19 399.34 3.53% 11.73% 79.04 111.86 33,944 385.74 419.00 375.00 55.32 44.68