CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 269.74 -0.14% 3.00% 8.40 172.14 8,707 274.00 274.00 266.01 46.69 53.31
2026-05-18 270.11 -1.18% 2.30% 7.24 367.34 9,610 275.74 275.74 269.55 9.04 90.96
2026-05-15 273.34 0.30% 2.03% 9.79 172.88 6,573 272.02 275.50 270.01 60.66 39.34
2026-05-14 272.52 -0.61% 2.02% 51.57 373.80 8,261 278.00 278.00 272.50 0.36 99.64
2026-05-13 274.19 -0.90% 1.09% 48.38 171.24 5,796 276.00 277.00 274.00 6.33 93.67
2026-05-12 276.68 -0.13% 1.45% 65.04 377.14 2,222 277.00 279.00 275.00 41.99 58.01
2026-05-11 277.03 -0.30% 3.09% 52.79 176.22 6,045 283.50 283.50 275.00 23.89 76.11
2026-05-08 277.86 -0.69% 2.45% 52.38 377.84 4,587 283.80 283.80 277.00 12.64 87.36
2026-05-07 279.79 -0.10% 2.84% 45.90 177.88 10,146 281.00 283.99 276.15 46.43 53.57
2026-05-06 280.08 2.96% 4.05% 31.98 381.70 12,716 278.00 282.00 271.02 82.51 17.49
2026-05-05 272.03 -0.98% 3.39% 9.55 178.46 6,435 274.00 274.00 265.01 78.09 21.91
2026-05-04 274.73 1.22% 4.11% 8.17 365.60 7,717 284.99 284.99 273.75 8.72 91.28
2026-04-30 271.43 -1.60% 6.14% 5.79 183.86 8,730 278.11 278.11 262.01 58.51 41.49
2026-04-29 275.83 -0.36% 2.56% 4.73 359.00 8,645 280.00 280.00 273.00 40.43 59.57
2026-04-28 276.83 -1.77% 3.22% 34.80 192.66 33,840 271.11 279.83 271.11 65.60 34.40
2026-04-27 281.82 -3.77% 7.51% 39.17 361.00 56,460 270.01 285.02 265.10 83.94 16.06
2026-04-23 292.87 -2.37% 3.04% 49.09 202.64 10,626 299.00 299.85 291.00 21.13 78.87
2026-04-22 299.98 -2.77% 2.34% 56.15 383.10 14,375 306.00 306.00 299.00 14.00 86.00
2026-04-21 308.54 0.74% 1.31% 62.46 216.86 16,508 306.00 310.00 306.00 63.50 36.50
2026-04-20 306.26 -4.12% 5.98% 63.21 400.22 28,472 319.00 319.00 301.00 29.22 70.78
2026-04-17 319.43 7.28% 9.12% 78.73 212.30 81,221 298.00 322.00 295.10 90.45 9.55
2026-04-16 297.76 0.59% 0.69% 81.22 426.56 7,274 298.05 298.05 296.00 85.85 14.15
2026-04-15 296.02 0.72% 2.71% 79.71 168.96 20,907 298.00 303.00 295.00 12.75 87.25
2026-04-14 293.90 0.00% 3.44% 73.56 423.08 7,919 292.00 297.90 288.00 59.59 40.41
2026-04-13 293.89 -1.19% 10.07% 75.19 164.72 31,564 282.04 298.40 271.10 83.48 16.52
2026-04-10 297.44 1.08% 1.32% 63.61 423.06 13,606 294.85 298.40 294.50 75.39 24.61
2026-04-09 294.25 -1.41% 2.41% 68.46 171.82 22,573 295.01 298.00 291.00 46.43 53.57
2026-04-08 298.46 9.75% 6.82% 70.08 416.68 50,741 294.97 299.15 280.04 96.39 3.61
2026-04-07 271.95 -0.12% 2.17% 29.47 180.24 7,386 272.29 274.00 268.19 64.72 35.28
2026-04-06 272.29 -0.94% 2.18% 29.30 363.66 9,617 274.87 274.87 269.00 56.05 43.95
2026-04-03 274.87 0.98% 2.99% 28.21 180.92 5,650 272.21 276.00 268.00 85.88 14.12
2026-04-02 272.20 -4.02% 5.92% 30.76 368.82 6,381 280.00 285.99 270.00 13.76 86.24
2026-04-01 283.59 4.04% 4.26% 43.60 175.58 13,932 279.90 287.98 276.22 62.67 37.33
2026-03-31 272.58 -1.03% 3.54% 20.43 391.60 8,839 275.43 281.00 271.40 12.29 87.71
2026-03-30 275.43 -5.35% 6.32% 27.10 153.56 26,432 286.00 286.00 269.00 37.83 62.17
2026-03-27 291.01 -0.21% 2.76% 38.46 397.30 4,396 297.99 297.99 290.00 12.65 87.35
2026-03-26 291.62 -1.48% 2.73% 35.96 184.72 8,682 296.71 298.95 291.00 7.80 92.20
2026-03-25 296.01 1.53% 2.30% 44.38 398.52 11,582 297.00 300.00 293.25 40.89 59.11
2026-03-24 291.55 0.91% 2.80% 71.50 193.50 8,869 288.92 297.00 288.92 32.55 67.45
2026-03-19 288.91 -1.44% 8.49% 69.86 389.60 11,917 289.00 294.00 271.00 77.87 22.13
2026-03-18 293.13 0.73% 1.71% 83.08 188.22 6,581 292.00 296.99 292.00 22.64 77.36
2026-03-17 291.01 -1.86% 5.42% 57.60 398.04 5,887 296.54 296.54 281.30 63.72 36.28
2026-03-16 296.54 -0.76% 3.08% 51.28 183.98 10,746 299.99 299.99 291.03 61.49 38.51
2026-03-13 298.82 0.13% 3.41% 50.38 409.10 7,870 298.80 300.00 290.10 88.08 11.92
2026-03-12 298.44 9.16% 8.18% 54.78 188.54 77,854 280.00 300.74 278.00 89.89 10.11
2026-03-11 273.40 0.13% 5.55% 41.87 408.34 6,451 270.01 285.00 270.01 22.62 77.38
2026-03-10 273.05 3.98% 7.12% 27.60 138.46 8,050 279.37 283.88 265.00 42.63 57.37
2026-03-09 262.59 -6.70% 10.25% 17.60 407.64 19,499 281.24 281.24 255.10 28.65 71.35
2026-03-06 281.45 -4.51% 5.01% 23.37 117.54 13,500 291.50 293.00 279.02 17.39 82.61
2026-03-05 294.73 -1.19% 3.05% 35.72 445.36 11,289 295.00 298.84 290.00 53.50 46.50
2026-03-04 298.27 2.53% 14.37% 38.84 144.10 9,367 290.00 309.95 271.00 70.01 29.99
2026-03-03 290.90 2.65% 15.41% 24.84 452.44 33,118 275.00 295.00 255.62 89.59 10.41
2026-03-02 283.38 -9.81% 9.27% 12.76 129.36 34,377 282.78 309.00 282.78 2.29 97.71
2026-02-27 314.20 -1.02% 1.92% 21.99 437.40 8,081 315.00 318.00 312.02 36.46 63.54
2026-02-26 317.43 0.20% 2.20% 33.96 191.00 8,640 316.83 319.89 313.00 64.29 35.71
2026-02-25 316.81 1.73% 4.15% 28.43 443.86 19,921 312.00 324.96 312.00 37.12 62.88
2026-02-24 311.43 0.23% 3.28% 11.30 189.76 15,448 311.00 315.00 305.00 64.30 35.70
2026-02-23 310.70 -2.83% 3.15% 8.30 433.10 9,733 315.02 319.76 310.00 7.17 92.83
2026-02-20 319.76 -0.90% 3.77% 9.02 188.30 14,072 327.55 327.55 315.65 34.54 65.46
2026-02-19 322.65 -2.63% 4.37% 20.86 451.22 9,529 333.99 333.99 320.00 18.94 81.06
2026-02-18 331.35 1.19% 1.22% 31.97 194.08 9,331 329.00 333.00 329.00 58.75 41.25
2026-02-17 327.46 -1.36% 5.31% 36.91 468.62 51,198 337.00 337.00 320.00 43.88 56.12
2026-02-16 331.99 -3.23% 2.72% 45.65 186.30 50,690 336.50 340.00 331.00 11.00 89.00
2026-02-13 343.08 -1.92% 4.17% 62.31 477.68 19,667 347.01 350.00 336.00 50.57 49.43
2026-02-12 349.79 -1.50% 2.90% 80.56 208.48 36,273 354.00 355.00 345.00 47.90 52.10
2026-02-11 355.10 1.63% 5.84% 78.11 491.10 115,179 347.77 362.00 342.01 65.48 34.52
2026-02-10 349.41 0.99% 2.86% 61.17 219.10 46,766 351.99 352.00 342.22 73.52 26.48
2026-02-09 346.00 2.09% 3.85% 73.57 479.72 36,184 338.68 348.00 335.11 84.48 15.52
2026-02-06 338.93 0.97% 3.30% 64.81 212.28 61,688 338.00 346.67 335.60 30.08 69.92
2026-02-04 335.69 0.14% 1.20% 58.16 465.58 14,821 337.00 337.00 333.00 67.25 32.75
2026-02-03 335.23 0.64% 1.05% 51.90 205.80 13,278 334.90 338.40 334.90 9.43 90.57
2026-02-02 333.09 -1.82% 3.03% 48.17 464.66 28,159 339.27 340.00 330.00 30.90 69.10
2026-01-30 339.26 -1.22% 3.57% 57.08 201.52 56,342 342.00 347.48 335.50 31.39 68.61
2026-01-29 343.45 4.86% 9.97% 66.76 477.00 392,032 331.00 360.27 327.60 48.52 51.48
2026-01-28 327.52 -0.44% 1.53% 0.00 209.90 11,136 329.00 332.00 327.00 10.40 89.60
2026-01-27 328.98 -0.46% 0.82% 22.06 445.14 26,174 330.51 331.00 328.31 24.91 75.09
2026-01-26 330.49 -1.02% 2.39% 38.19 212.82 33,009 337.89 337.89 330.00 6.21 93.79
2026-01-23 333.91 -0.12% 1.50% 38.75 448.16 19,366 337.10 338.00 333.00 18.20 81.80
2026-01-22 334.30 -0.30% 1.30% 25.47 219.66 10,458 334.06 337.85 333.50 18.39 81.61
2026-01-21 335.31 -0.04% 1.03% 34.67 448.94 23,635 336.00 338.45 335.00 8.99 91.01
2026-01-20 335.45 -0.17% 1.18% 18.75 221.68 23,452 338.99 338.99 335.05 10.15 89.85
2026-01-19 336.01 0.60% 1.49% 15.83 449.22 17,435 335.00 340.00 335.00 20.20 79.80
2026-01-16 334.02 0.43% 2.96% 8.98 222.80 21,649 339.00 339.77 330.01 41.09 58.91
2026-01-15 332.60 -0.98% 2.69% 48.30 445.24 19,346 338.00 340.00 331.10 16.86 83.14
2026-01-14 335.89 -1.46% 2.67% 50.12 219.96 28,454 344.00 344.00 335.05 9.39 90.61
2026-01-13 340.87 0.40% 3.60% 54.38 451.82 19,369 340.00 345.00 333.02 65.53 34.47
2026-01-12 339.52 -3.36% 5.07% 56.28 229.92 46,775 352.00 352.00 335.00 26.59 73.41
2026-01-09 351.31 -1.47% 1.43% 74.36 449.12 31,380 351.01 354.00 349.00 46.20 53.80
2026-01-08 356.56 -0.77% 2.52% 85.89 253.50 86,890 364.97 364.97 356.00 6.24 93.76
2026-01-07 359.31 7.43% 9.31% 89.22 459.62 304,154 334.46 364.00 333.01 84.87 15.13
2026-01-06 334.45 -0.39% 2.09% 52.65 259.00 29,096 339.00 339.95 333.00 20.86 79.14
2026-01-05 335.76 -0.26% 2.10% 57.99 409.90 44,523 336.65 340.00 333.02 39.26 60.74
2026-01-02 336.65 1.04% 2.85% 53.24 261.62 36,127 334.00 340.00 330.58 64.44 35.56
2026-01-01 333.20 0.38% 1.77% 22.60 411.68 25,929 333.96 334.89 329.07 70.96 29.04
2025-12-31 331.93 0.16% 1.40% 32.97 254.72 9,855 330.00 333.59 329.00 63.84 36.16
2025-12-30 331.39 -0.43% 2.40% 26.09 409.14 33,241 332.83 332.83 325.02 81.56 18.44
2025-12-29 332.83 -0.33% 1.35% 22.39 253.64 16,148 333.00 336.50 332.01 18.26 81.74
2025-12-26 333.92 -0.12% 1.20% 19.03 412.02 12,567 333.56 336.99 333.01 22.86 77.14
2025-12-24 334.31 -0.51% 1.48% 19.86 255.82 11,197 336.01 338.45 333.50 16.36 83.64
2025-12-23 336.01 -0.47% 1.32% 20.32 412.80 11,144 338.86 339.80 335.37 14.45 85.55
2025-12-22 337.59 0.75% 4.99% 26.78 259.22 61,020 335.00 350.00 333.35 25.47 74.53
2025-12-19 335.08 -0.27% 2.07% 5.73 415.96 25,093 336.00 339.89 333.00 30.19 69.81
2025-12-18 335.99 -0.89% 1.79% 29.85 254.20 28,463 338.00 341.00 335.00 16.50 83.50
2025-12-17 339.02 -0.90% 1.72% 56.53 417.78 16,020 340.50 343.89 338.06 16.47 83.53
2025-12-16 342.09 0.01% 1.64% 69.90 260.26 19,268 343.00 345.59 340.00 37.39 62.61
2025-12-15 342.05 -0.41% 1.70% 75.78 423.92 16,392 345.00 345.99 340.21 31.83 68.17
2025-12-12 343.46 0.15% 3.27% 72.99 260.18 15,506 344.90 346.00 335.05 76.80 23.20
2025-12-11 342.93 -0.28% 2.92% 65.40 426.74 13,647 344.00 351.99 342.01 9.22 90.78
2025-12-10 343.88 0.89% 2.04% 59.51 259.12 33,669 343.25 349.99 343.00 12.59 87.41
2025-12-09 340.85 1.03% 1.93% 48.41 428.64 36,102 338.00 342.00 335.51 82.28 17.72
2025-12-08 337.39 -0.20% 1.84% 47.12 253.06 6,058 338.01 339.97 333.82 58.06 41.94
2025-12-05 338.07 0.74% 1.19% 58.07 421.72 7,050 338.99 340.00 336.01 51.63 48.37
2025-12-04 335.58 -0.56% 1.80% 35.13 254.42 6,507 339.98 340.00 334.00 26.33 73.67
2025-12-03 337.47 -0.36% 1.19% 32.37 416.74 20,953 338.69 340.00 336.00 36.75 63.25
2025-12-02 338.70 -0.68% 2.07% 29.36 258.20 11,889 337.00 343.99 337.00 24.32 75.68
2025-12-01 341.01 -0.07% 13.96% 33.96 419.20 24,157 343.40 350.00 307.12 79.03 20.97
2025-11-28 341.24 0.93% 1.62% 35.44 262.82 35,409 343.98 343.98 338.51 49.91 50.09
2025-11-27 338.08 0.65% 1.74% 35.92 419.66 9,335 336.00 341.85 336.00 35.55 64.45
2025-11-26 335.89 -1.24% 2.36% 18.03 256.50 21,249 340.01 343.00 335.10 10.00 90.00
2025-11-25 340.11 -0.93% 3.26% 18.79 415.28 21,483 343.30 347.98 337.00 28.32 71.68
2025-11-24 343.30 -0.84% 2.64% 19.32 264.94 4,296 349.00 349.00 340.01 36.59 63.41
2025-11-21 346.22 0.02% 1.74% 17.21 421.66 9,062 350.00 350.00 344.00 37.00 63.00
2025-11-20 346.14 0.07% 7.04% 22.61 270.78 22,635 348.00 365.00 341.00 21.42 78.58
2025-11-19 345.90 0.96% 2.29% 15.84 421.50 18,489 345.00 348.81 341.00 62.74 37.26
2025-11-18 342.62 -1.73% 2.91% 23.16 270.30 19,181 349.99 350.00 340.11 25.38 74.62
2025-11-17 348.66 -0.97% 3.41% 58.99 414.94 18,491 359.88 359.88 348.00 5.55 94.45
2025-11-14 352.07 -0.75% 2.28% 56.89 282.38 15,184 354.90 358.00 350.02 25.69 74.31
2025-11-13 354.73 -1.45% 3.71% 59.14 421.76 70,176 361.10 363.00 350.00 36.38 63.62
2025-11-12 359.94 0.43% 4.96% 57.44 287.70 28,962 357.00 366.79 349.47 60.45 39.55
2025-11-11 358.40 -2.26% 3.36% 60.80 432.18 54,291 368.99 368.99 357.00 11.68 88.32
2025-11-10 366.69 1.71% 3.09% 77.51 284.62 119,920 365.00 374.99 363.75 26.16 73.84
2025-11-07 360.51 6.01% 11.67% 75.58 448.76 240,027 344.00 374.09 335.01 65.25 34.75
2025-11-06 340.08 -1.50% 5.70% 45.99 272.26 11,351 349.00 349.00 330.17 52.63 47.37
2025-11-05 345.25 -0.23% 2.94% 56.57 407.90 24,601 340.01 350.00 340.00 52.50 47.50
2025-11-04 346.03 -1.88% 4.04% 45.88 282.60 13,079 350.00 358.94 345.00 7.39 92.61
2025-11-03 352.65 1.65% 4.19% 44.43 409.46 28,968 348.00 359.45 345.00 52.94 47.06
2025-10-31 346.91 3.27% 2.95% 36.66 295.84 27,027 340.00 350.00 339.97 69.19 30.81
2025-10-30 335.94 0.53% 2.79% 15.63 397.98 22,195 333.00 342.29 333.00 31.65 68.35
2025-10-29 334.18 -2.66% 5.52% 8.84 273.90 32,803 344.00 344.00 326.00 45.44 54.56
2025-10-28 343.30 0.90% 2.95% 9.95 394.46 45,979 344.90 347.97 338.00 53.16 46.84
2025-10-27 340.25 -2.76% 8.92% 0.59 292.14 69,008 325.00 354.00 325.00 52.59 47.41
2025-10-24 349.89 -2.28% 3.69% 0.68 388.36 38,346 357.00 359.90 347.10 21.80 78.20
2025-10-23 358.05 -0.09% 1.34% 37.14 311.42 22,837 358.99 362.00 357.20 17.71 82.29
2025-10-22 358.39 0.07% 1.12% 29.06 404.68 17,861 362.00 362.00 358.00 9.75 90.25
2025-10-21 358.15 -1.83% 1.26% 43.49 312.10 24,180 362.00 362.00 357.50 14.45 85.55
2025-10-17 364.82 -1.34% 2.73% 50.69 404.20 49,687 369.78 369.80 359.99 49.24 50.76
2025-10-16 369.78 -2.80% 3.76% 50.62 325.44 46,164 381.96 381.96 368.11 12.06 87.94
2025-10-15 380.45 -1.17% 2.60% 56.04 414.12 42,247 388.00 389.89 380.00 4.55 95.45
2025-10-14 384.96 4.28% 3.88% 52.92 346.78 85,926 373.99 388.50 373.99 75.60 24.40
2025-10-13 369.16 -3.23% 3.54% 36.59 423.14 50,660 380.50 380.50 367.50 12.77 87.23
2025-10-10 381.50 3.90% 5.40% 46.50 315.18 153,817 372.00 390.00 370.02 57.46 42.54
2025-10-09 367.17 0.90% 3.46% 16.33 447.82 63,318 365.99 372.46 360.00 57.54 42.46
2025-10-08 363.91 -1.37% 3.35% 3.17 286.52 58,562 362.00 370.00 358.00 49.25 50.75
2025-10-07 368.96 -1.15% 2.45% 3.35 441.30 38,649 377.00 377.00 368.00 10.67 89.33
2025-10-06 373.25 -2.11% 3.79% 3.37 296.62 75,031 383.00 383.00 369.00 30.36 69.64
2025-10-03 381.28 -0.20% 0.79% 17.61 449.88 50,817 382.00 382.99 380.00 42.81 57.19
2025-10-02 382.05 -0.55% 1.58% 10.79 312.68 41,275 386.50 386.50 380.50 25.83 74.17
2025-10-01 384.15 0.18% 1.76% 31.23 451.42 39,831 388.73 388.73 382.00 31.95 68.05
2025-09-30 383.46 -0.21% 2.09% 28.85 316.88 57,169 388.75 390.00 382.01 18.15 81.85
2025-09-29 384.27 -1.00% 2.58% 26.71 450.04 116,544 392.00 393.50 383.60 6.77 93.23
2025-09-26 388.16 -1.06% 2.07% 37.15 318.50 84,541 393.10 395.00 387.00 14.50 85.50
2025-09-25 392.33 0.47% 1.39% 38.12 457.82 79,984 393.40 395.94 390.50 33.64 66.36
2025-09-24 390.51 -2.44% 4.36% 32.15 326.84 281,502 405.00 405.00 388.08 14.36 85.64
2025-09-23 400.29 1.51% 7.63% 37.26 454.18 918,768 398.01 423.00 393.00 24.30 75.70
2025-09-22 394.33 -0.14% 1.38% 10.07 346.40 53,036 393.00 397.99 392.58 32.35 67.65
2025-09-19 394.87 -0.75% 1.52% 9.86 442.26 76,633 398.10 400.00 394.00 14.50 85.50
2025-09-18 397.84 0.64% 1.64% 58.58 347.48 77,893 396.01 402.50 396.01 28.20 71.80
2025-09-17 395.30 -0.87% 1.27% 50.98 448.20 56,943 400.00 400.00 395.00 6.00 94.00
2025-09-16 398.76 -0.30% 2.40% 52.41 342.40 94,622 399.66 404.49 395.00 39.62 60.38
2025-09-15 399.95 -1.51% 4.61% 50.67 455.12 188,611 408.00 417.90 399.50 2.45 97.55
2025-09-12 406.10 -2.02% 4.64% 59.34 344.78 281,525 414.50 424.00 405.20 4.79 95.21
2025-09-11 414.47 -0.26% 7.78% 73.53 467.42 1,100,976 424.44 443.50 411.50 9.28 90.72
2025-09-10 415.55 6.70% 11.27% 68.97 361.52 853,146 389.00 428.40 385.00 70.39 29.61
2025-09-09 389.45 -1.23% 2.32% 23.37 469.58 27,415 394.00 397.50 388.50 10.56 89.44
2025-09-08 394.30 -0.52% 1.65% 31.56 309.32 25,679 400.00 400.00 393.52 12.04 87.96
2025-09-05 396.36 -0.73% 2.15% 61.27 479.28 14,803 403.99 403.99 395.50 10.13 89.87
2025-09-04 399.26 0.51% 4.77% 52.19 313.44 112,783 397.00 412.00 393.25 32.05 67.95
2025-09-03 397.25 0.54% 1.76% 44.19 485.08 13,094 398.00 399.00 392.10 74.64 25.36
2025-09-02 395.11 -0.95% 1.27% 26.28 309.42 16,591 397.00 400.00 395.00 2.20 97.80
2025-09-01 398.91 0.00% 3.58% 43.88 480.80 16,952 398.90 404.00 390.02 63.59 36.41
2025-08-29 398.91 -0.06% 1.83% 43.63 317.02 15,904 400.00 403.24 396.00 40.19 59.81
2025-08-28 399.15 1.74% 5.68% 51.26 480.80 53,683 392.20 409.00 387.00 55.23 44.77
2025-08-27 392.32 -1.51% 3.07% 57.56 317.50 26,710 398.00 399.90 388.00 36.30 63.70
2025-08-26 398.34 -0.32% 1.51% 72.34 467.14 26,780 400.00 403.00 397.00 22.33 77.67
2025-08-25 399.61 -1.92% 3.52% 77.64 329.54 53,724 408.00 412.00 398.00 11.50 88.50
2025-08-22 407.44 1.29% 5.77% 93.31 469.68 173,482 404.00 427.00 403.70 16.05 83.95
2025-08-21 402.26 -0.04% 5.63% 87.61 345.20 93,101 405.00 413.00 391.00 51.18 48.82
2025-08-20 402.42 1.02% 4.02% 89.06 459.32 54,553 402.91 414.00 398.00 27.62 72.38
2025-08-19 398.36 2.97% 4.89% 75.19 345.52 39,858 388.00 406.97 388.00 54.61 45.39
2025-08-18 386.88 0.91% 2.31% 66.19 451.20 19,306 381.50 389.00 380.20 75.91 24.09
2025-08-15 383.38 0.93% 1.17% 61.39 322.56 8,024 380.00 384.45 380.00 75.96 24.04
2025-08-13 379.86 -0.48% 1.32% 51.94 444.20 12,426 381.75 384.00 379.00 17.20 82.80
2025-08-12 381.69 -0.31% 0.98% 50.90 315.52 3,541 384.98 384.98 381.25 11.80 88.20
2025-08-11 382.89 0.55% 2.63% 45.57 447.86 10,461 380.78 390.00 380.01 28.83 71.17
2025-08-08 380.78 -0.98% 1.45% 26.11 317.92 5,662 384.50 384.50 379.00 32.36 67.64
2025-08-07 384.55 1.10% 1.31% 44.98 443.64 11,522 384.00 385.00 380.01 90.98 9.02
2025-08-06 380.37 0.26% 2.66% 16.52 325.46 14,084 383.00 384.99 375.00 53.76 46.24
2025-08-05 379.37 0.02% 2.66% 31.75 435.28 24,079 376.00 386.00 376.00 33.70 66.30
2025-08-04 379.31 -0.56% 3.49% 42.88 323.46 13,198 385.90 386.00 373.00 48.54 51.46
2025-08-01 381.43 -0.75% 4.29% 50.20 435.16 10,612 384.32 389.00 373.00 52.69 47.31
2025-07-31 384.32 -1.55% 3.27% 60.29 327.70 10,390 395.00 395.00 382.51 14.49 85.51
2025-07-30 390.37 0.98% 2.86% 58.13 440.94 9,044 389.99 395.00 384.00 57.91 42.09
2025-07-29 386.57 -3.37% 6.55% 39.77 339.80 31,045 404.00 404.90 380.00 26.38 73.62
2025-07-28 400.06 1.93% 2.92% 34.72 433.34 37,062 394.50 406.00 394.50 48.35 51.65
2025-07-25 392.50 1.83% 2.60% 22.52 366.78 10,456 390.00 395.00 385.00 75.00 25.00
2025-07-24 385.43 1.10% 6.00% 37.41 418.22 29,099 380.00 398.70 376.12 41.23 58.77
2025-07-23 381.25 1.89% 2.41% 30.23 352.64 14,683 374.19 383.00 374.00 80.56 19.44
2025-07-22 374.19 -2.06% 9.17% 23.39 409.86 70,329 384.00 403.50 369.60 13.54 86.46
2025-07-21 382.07 -4.45% 6.31% 23.93 338.52 72,331 399.99 404.00 380.01 8.59 91.41
2025-07-18 399.88 -5.43% 8.79% 26.69 425.62 61,664 433.00 433.00 398.00 5.37 94.63
2025-07-17 422.84 -3.28% 10.84% 33.75 374.14 77,536 442.00 460.00 415.00 17.42 82.58
2025-07-16 437.19 6.43% 15.86% 35.76 471.54 63,109 408.00 451.86 390.00 76.29 23.71
2025-07-15 410.78 -3.35% 5.59% 0.00 402.84 36,169 430.90 430.90 408.07 11.87 88.13
2025-07-14 425.01 -2.14% 3.45% 0.00 418.72 35,287 434.00 438.63 424.00 6.90 93.10
2025-07-11 434.29 -1.21% 2.54% 0.00 431.30 11,509 438.20 442.00 431.07 29.46 70.54
2025-07-10 439.60 -1.43% 4.10% 0.00 437.28 48,815 446.01 453.98 436.08 19.66 80.34
2025-07-09 446.00 -0.51% 3.55% 22.25 441.92 51,036 448.00 458.00 442.30 23.57 76.43
2025-07-08 448.28 -2.17% 2.91% 20.82 450.08 20,434 458.23 460.00 447.00 9.85 90.15
2025-07-07 458.22 -2.14% 6.61% 19.04 446.48 32,569 477.99 484.00 454.00 14.07 85.93
2025-07-04 468.25 -2.85% 4.08% 15.88 469.96 30,589 485.00 485.00 466.00 11.84 88.16
2025-07-03 482.00 -5.74% 10.51% 16.65 466.54 57,427 514.99 514.99 466.00 32.66 67.34
2025-07-02 511.34 -2.17% 4.33% 28.56 497.46 41,306 529.99 529.99 508.00 15.19 84.81
2025-07-01 522.66 4.38% 5.88% 19.67 525.22 134,706 510.00 540.00 510.00 42.20 57.80
2025-06-30 500.72 -1.77% 6.81% 33.70 520.10 132,619 520.01 530.00 496.20 13.37 86.63
2025-06-27 509.76 -3.74% 6.64% 49.14 481.34 15,794 525.00 530.00 497.00 38.67 61.33
2025-06-26 529.58 -5.85% 7.33% 61.67 538.18 27,100 560.00 563.50 525.00 11.90 88.10
2025-06-25 562.49 -1.29% 10.70% 74.88 520.98 75,877 569.99 599.80 541.84 35.63 64.37
2025-06-24 569.86 1.83% 15.57% 79.82 604.00 174,671 562.00 606.75 525.00 54.87 45.13
2025-06-23 559.64 -10.00% 10.79% 76.77 535.72 40,327 590.01 620.00 559.64 0.00 100.00
2025-06-20 621.82 10.00% 6.29% 93.74 583.56 44,288 620.00 621.82 585.00 100.00 0.00
2025-06-19 565.29 10.00% 7.67% 91.22 660.08 133,654 530.00 565.29 525.00 100.00 0.00
2025-06-18 513.90 10.00% 11.72% 90.41 470.50 59,939 493.00 513.90 460.00 100.00 0.00
2025-06-17 467.18 10.00% 8.14% 86.00 557.30 46,935 450.00 467.18 432.00 100.00 0.00
2025-06-16 424.71 10.00% 14.79% 79.65 377.06 73,508 386.10 424.71 370.00 100.00 0.00
2025-06-13 386.10 -2.31% 9.09% 64.73 472.36 2,843 370.00 399.80 366.50 58.85 41.15
2025-06-12 395.25 -1.64% 3.27% 77.84 299.84 12,431 401.83 408.00 395.07 1.39 98.61
2025-06-11 401.83 -0.38% 7.08% 90.90 490.66 50,143 410.00 422.99 395.01 24.37 75.63
2025-06-10 403.35 9.47% 9.98% 95.17 313.00 78,146 368.53 405.32 368.53 94.65 5.35
2025-06-05 368.47 -0.44% 2.18% 82.88 493.70 2,668 374.99 374.99 367.00 18.40 81.60
2025-06-04 370.10 0.11% 8.35% 65.68 243.24 8,560 379.80 399.80 369.00 3.57 96.43
2025-06-03 369.71 -0.09% 1.11% 42.03 496.96 925 370.05 370.10 366.02 90.49 9.51
2025-06-02 370.05 0.03% 2.97% 56.84 242.46 7,217 379.89 379.95 369.00 9.59 90.41
2025-05-30 369.95 -0.01% 3.40% 61.25 497.64 3,889 375.95 380.00 367.50 19.59 80.41
2025-05-29 370.00 1.21% 1.02% 67.47 242.26 4,148 366.25 370.00 366.25 100.00 0.00
2025-05-27 365.59 1.35% 2.75% 49.88 497.74 7,519 361.07 371.00 361.07 45.52 54.48
2025-05-26 360.71 -1.29% 2.78% 66.52 233.44 9,524 365.43 370.00 360.00 7.10 92.90
2025-05-23 365.43 -2.10% 5.19% 70.66 487.98 4,287 383.99 383.99 365.05 2.01 97.99
2025-05-22 373.27 1.97% 7.44% 66.67 242.88 21,042 361.10 387.97 361.10 45.29 54.71
2025-05-21 366.05 0.94% 2.77% 51.25 503.66 6,034 367.60 370.00 360.01 60.46 39.54
2025-05-20 362.63 1.72% 3.66% 61.83 228.44 9,768 360.00 368.00 355.00 58.69 41.31
2025-05-19 356.51 -2.51% 6.49% 57.49 496.82 11,637 365.69 375.00 352.16 19.04 80.96