CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 316.70 2.04% 2.05% 24.69 234.96 4,685,426 312.00 318.39 312.00 73.55 26.45
2026-05-18 310.37 -3.54% 3.50% 0.00 398.44 4,951,514 319.98 319.98 309.15 11.26 88.74
2026-05-15 321.75 -0.61% 2.35% 30.81 222.30 3,609,510 326.00 326.00 318.50 43.33 56.67
2026-05-14 323.72 -0.52% 1.64% 69.04 421.20 2,021,160 326.00 328.00 322.72 18.94 81.06
2026-05-13 325.41 -0.28% 1.41% 76.45 226.24 1,706,584 327.99 328.90 324.32 23.80 76.20
2026-05-12 326.32 -0.28% 1.99% 80.50 424.58 4,800,902 325.14 331.60 325.14 18.27 81.73
2026-05-11 327.22 -0.75% 2.18% 69.64 228.06 3,452,488 324.80 328.00 321.00 88.86 11.14
2026-05-08 329.68 -1.21% 1.23% 61.26 426.38 4,956,910 330.11 332.20 328.15 37.78 62.22
2026-05-07 333.72 1.62% 3.05% 65.71 232.98 10,178,258 328.59 334.90 325.00 88.08 11.92
2026-05-06 328.39 5.45% 4.99% 60.93 434.46 18,183,260 319.98 333.88 318.00 65.43 34.57
2026-05-05 311.42 1.52% 3.86% 31.50 222.32 3,893,802 302.03 312.89 301.25 87.37 12.63
2026-05-04 306.75 1.18% 2.84% 14.54 400.52 4,889,986 307.90 312.85 304.20 29.48 70.52
2026-04-30 303.17 -2.20% 3.66% 0.00 212.98 5,863,557 304.63 307.89 297.02 56.58 43.42
2026-04-29 309.99 -2.66% 4.06% 10.38 393.36 3,739,485 319.00 320.45 307.94 16.39 83.61 32.50|12.05.2026
2026-04-28 318.45 -0.21% 1.38% 59.29 226.62 2,871,347 316.66 320.45 316.10 54.02 45.98
2026-04-27 319.11 -0.07% 2.47% 74.93 410.28 3,282,147 323.90 325.88 318.01 13.98 86.02
2026-04-23 319.34 -0.55% 1.70% 78.71 227.94 2,642,398 320.00 321.20 315.84 65.30 34.70
2026-04-22 321.11 -0.96% 2.11% 85.69 410.74 4,410,952 323.00 326.00 319.25 27.56 72.44
2026-04-21 324.21 -0.75% 2.46% 78.94 231.48 5,230,868 327.90 329.00 321.11 39.29 60.71
2026-04-20 326.65 0.59% 4.71% 84.65 416.94 14,265,811 321.00 331.00 316.10 70.81 29.19
2026-04-17 324.72 3.18% 4.57% 74.27 236.36 13,430,014 315.00 329.40 315.00 67.50 32.50
2026-04-16 314.71 3.48% 2.46% 81.48 413.08 12,057,181 314.00 319.70 312.01 35.11 64.89
2026-04-15 304.12 1.50% 2.45% 77.65 216.34 7,810,723 309.74 309.80 302.40 23.24 76.76
2026-04-14 299.63 2.10% 1.08% 77.77 391.90 3,863,235 298.00 300.80 297.60 63.44 36.56
2026-04-13 293.48 -2.14% 3.46% 73.41 207.36 10,001,847 292.99 302.10 292.00 14.65 85.35
2026-04-10 299.89 0.74% 2.36% 71.58 379.60 8,632,671 298.99 302.68 295.70 60.03 39.97
2026-04-09 297.70 -1.71% 4.44% 74.84 220.18 6,061,644 302.87 302.90 290.01 59.66 40.34
2026-04-08 302.87 10.00% 3.88% 84.88 375.22 12,924,433 302.87 302.87 291.56 100.00 0.00
2026-04-07 275.34 -0.01% 2.12% 65.67 230.52 3,550,872 272.89 276.75 271.01 75.44 24.56
2026-04-06 275.38 1.77% 3.74% 51.58 320.16 5,675,692 270.00 276.48 266.50 88.98 11.02
2026-04-03 270.59 -0.32% 4.20% 36.91 230.60 4,511,446 270.00 277.40 266.21 39.14 60.86
2026-04-02 271.47 -2.73% 2.43% 44.59 310.58 3,345,653 272.99 273.49 267.00 68.88 31.12
2026-04-01 279.08 3.12% 3.22% 53.17 232.36 7,654,898 278.44 284.89 276.00 34.65 65.35
2026-03-31 270.64 2.71% 6.35% 36.47 325.80 4,137,241 264.00 276.50 260.00 64.48 35.52
2026-03-30 263.50 -0.80% 8.80% 50.99 215.48 6,622,456 265.00 272.00 250.00 61.36 38.64
2026-03-27 265.62 -3.10% 3.43% 54.44 311.52 8,371,102 270.00 271.75 262.75 31.89 68.11
2026-03-26 274.13 -2.67% 3.38% 51.16 219.72 5,013,789 279.99 281.50 272.30 19.89 80.11
2026-03-25 281.64 1.86% 2.34% 58.71 328.54 5,683,663 278.00 283.98 277.50 63.89 36.11
2026-03-24 276.50 -0.04% 5.20% 42.04 234.74 5,293,284 285.00 289.30 275.00 10.49 89.51
2026-03-19 276.61 -1.12% 3.64% 37.45 318.26 3,024,632 275.01 279.88 270.05 66.73 33.27
2026-03-18 279.75 6.51% 7.63% 55.98 234.96 5,135,452 264.00 281.99 262.01 88.79 11.21
2026-03-17 262.64 0.30% 4.44% 36.00 324.54 3,046,604 264.00 268.00 256.60 52.98 47.02
2026-03-16 261.86 -4.11% 6.16% 28.96 200.74 2,405,108 272.99 275.50 259.52 14.64 85.36
2026-03-13 273.09 -0.63% 2.84% 57.20 322.98 2,915,016 272.80 276.65 269.00 53.46 46.54
2026-03-12 274.81 -2.99% 4.33% 60.69 223.20 4,562,205 283.40 285.50 273.65 9.79 90.21
2026-03-11 283.27 -1.85% 3.41% 71.85 326.42 3,783,886 289.95 291.10 281.50 18.44 81.56
2026-03-10 288.60 5.92% 6.01% 52.93 240.12 7,435,962 290.00 297.90 281.01 44.94 55.06
2026-03-09 272.48 -1.20% 8.74% 40.30 337.08 6,816,293 267.00 275.40 253.26 86.81 13.19
2026-03-06 275.79 -3.33% 4.56% 45.94 207.88 5,937,936 284.00 285.98 273.50 18.35 81.65
2026-03-05 285.28 8.24% 8.48% 49.79 343.70 8,152,076 266.00 288.55 266.00 85.50 14.50
2026-03-04 263.56 1.23% 3.60% 28.53 226.86 5,847,854 261.95 265.48 256.25 79.20 20.80
2026-03-03 260.35 2.05% 6.39% 21.06 300.26 7,420,387 255.50 266.00 250.02 64.64 35.36
2026-03-02 255.12 -10.00% 7.40% 23.29 220.44 11,960,980 255.12 274.00 255.12 0.00 100.00
2026-02-27 283.47 -1.23% 2.02% 31.99 289.80 2,213,776 286.00 287.70 282.00 25.79 74.21
2026-02-26 287.00 1.77% 4.50% 41.60 277.14 4,356,222 282.10 290.00 277.51 75.98 24.02
2026-02-25 282.01 -1.25% 2.84% 46.00 296.86 2,199,117 286.00 287.95 280.01 25.19 74.81
2026-02-24 285.57 0.25% 4.67% 40.50 267.16 7,318,099 285.01 292.01 278.98 50.58 49.42
2026-02-23 284.85 -1.91% 4.21% 35.34 303.98 4,989,065 289.88 294.40 282.50 19.75 80.25 42.50|07.03.2026
2026-02-20 290.41 2.38% 4.45% 35.14 265.72 3,597,651 285.12 292.99 280.50 79.34 20.66
2026-02-19 283.67 -4.65% 6.94% 24.89 315.10 4,478,464 298.89 298.89 279.50 21.51 78.49
2026-02-18 297.49 1.32% 2.91% 32.88 252.24 5,125,937 295.56 299.98 291.50 70.64 29.36
2026-02-17 293.60 2.87% 3.88% 18.63 342.74 6,856,284 287.00 295.40 284.37 83.68 16.32
2026-02-16 285.41 -3.17% 5.27% 0.00 244.46 14,889,577 295.00 296.35 281.51 26.28 73.72
2026-02-13 294.74 -1.91% 3.08% 0.00 326.36 14,028,465 297.01 298.42 289.50 58.74 41.26
2026-02-12 300.47 -1.91% 4.51% 0.17 263.12 8,206,049 307.90 307.90 294.60 44.14 55.86
2026-02-11 306.32 -0.56% 2.26% 18.32 337.82 2,094,636 309.51 311.90 305.00 19.13 80.87
2026-02-10 308.05 -0.65% 1.79% 25.59 274.82 2,692,709 310.99 312.50 307.00 19.09 80.91
2026-02-09 310.07 -3.46% 6.14% 19.02 341.28 12,789,231 325.00 325.00 306.21 20.54 79.46
2026-02-06 321.18 -2.32% 4.18% 35.22 278.86 6,350,781 329.00 329.00 315.80 40.76 59.24
2026-02-04 328.80 -0.07% 1.53% 52.63 363.50 1,776,495 329.02 331.00 326.00 56.00 44.00
2026-02-03 329.02 0.02% 1.68% 52.30 294.10 4,327,179 328.97 332.50 327.00 36.73 63.27
2026-02-02 328.97 1.56% 3.35% 44.14 363.94 5,477,804 323.79 330.98 320.26 81.25 18.75
2026-01-30 323.93 0.66% 3.42% 36.02 294.00 6,707,829 325.00 329.50 318.60 48.90 51.10
2026-01-29 321.81 -3.52% 4.95% 27.38 353.86 10,913,390 335.01 336.00 320.16 10.42 89.58
2026-01-28 333.56 1.04% 1.39% 61.51 289.76 6,689,440 332.51 336.20 331.60 42.61 57.39
2026-01-27 330.12 0.81% 3.10% 53.40 377.36 7,151,106 326.00 333.00 323.00 71.20 28.80
2026-01-26 327.47 -0.12% 2.31% 77.82 282.88 4,356,688 329.00 332.50 325.00 32.93 67.07
2026-01-23 327.85 -1.40% 3.08% 81.38 372.06 4,976,997 332.55 335.00 325.00 28.50 71.50
2026-01-22 332.49 0.37% 1.63% 93.85 283.64 3,159,287 330.00 334.00 328.65 71.78 28.22
2026-01-21 331.26 -0.79% 2.00% 94.30 381.34 8,140,937 334.10 336.60 330.00 19.09 80.91
2026-01-20 333.90 1.50% 2.10% 93.13 281.18 7,151,890 333.50 334.89 328.00 85.63 14.37
2026-01-19 328.98 -0.01% 3.40% 86.22 386.62 10,054,787 333.70 337.10 326.00 26.85 73.15
2026-01-16 329.00 6.75% 7.31% 86.33 271.34 19,786,109 309.50 331.80 309.20 87.61 12.39
2026-01-15 308.20 1.63% 2.87% 77.10 386.66 8,786,131 305.40 311.00 302.32 67.74 32.26
2026-01-14 303.25 2.94% 3.47% 65.99 229.74 18,156,180 294.58 304.80 294.58 84.83 15.17
2026-01-13 294.58 1.62% 2.27% 51.01 376.76 6,373,967 289.88 295.01 288.45 93.44 6.56
2026-01-12 289.88 -1.10% 1.28% 55.54 212.40 3,816,285 290.99 293.00 289.30 15.68 84.32
2026-01-09 293.11 -1.01% 2.06% 77.22 367.36 5,148,026 296.10 296.13 290.15 49.50 50.50
2026-01-08 296.11 0.08% 2.69% 89.57 218.86 11,611,994 297.26 301.90 294.00 26.71 73.29
2026-01-07 295.87 0.82% 2.93% 92.30 373.36 19,916,990 293.44 298.50 290.00 69.06 30.94
2026-01-06 293.45 -0.69% 1.89% 92.51 218.38 6,362,211 295.39 295.98 290.50 53.83 46.17
2026-01-05 295.48 0.42% 2.81% 100.00 368.52 8,886,146 294.60 301.99 293.75 21.00 79.00
2026-01-02 294.24 2.23% 3.81% 100.00 222.44 11,018,046 288.99 299.50 288.50 52.18 47.82
2026-01-01 287.82 2.39% 2.72% 91.88 366.04 9,986,645 282.00 288.85 281.20 86.54 13.46
2025-12-31 281.09 0.14% 1.77% 83.76 209.60 5,922,492 280.89 283.94 279.00 42.31 57.69
2025-12-30 280.71 2.61% 3.03% 78.10 352.58 8,989,260 273.98 281.80 273.50 86.87 13.13
2025-12-29 273.57 1.17% 1.52% 57.36 208.84 4,284,099 271.25 274.49 270.39 77.56 22.44
2025-12-26 270.40 1.10% 1.40% 34.07 338.30 3,327,082 267.46 271.00 267.25 84.00 16.00
2025-12-24 267.46 0.99% 1.39% 15.93 202.50 1,480,848 265.00 268.68 265.00 66.85 33.15
2025-12-23 264.84 -0.76% 1.13% 20.47 332.42 1,167,274 267.00 267.50 264.50 11.33 88.67
2025-12-22 266.87 -0.42% 1.13% 33.11 197.26 1,694,899 268.50 269.00 266.00 29.00 71.00
2025-12-19 267.99 -0.48% 1.62% 44.20 336.48 1,865,442 270.00 271.70 267.38 14.12 85.88
2025-12-18 269.29 -0.75% 1.21% 42.24 199.50 2,905,022 272.00 272.00 268.75 16.62 83.38
2025-12-17 271.33 -1.55% 2.21% 42.41 339.08 3,611,817 275.49 275.98 270.00 22.24 77.76
2025-12-16 275.60 -1.10% 2.18% 53.21 203.58 3,972,935 279.49 280.49 274.50 18.36 81.64
2025-12-15 278.67 1.29% 1.44% 73.89 347.62 6,874,422 279.89 280.80 276.82 46.48 53.52
2025-12-12 275.11 0.84% 1.75% 69.88 209.72 4,322,752 273.35 275.99 271.25 81.43 18.57
2025-12-11 272.83 0.97% 2.48% 69.18 340.50 8,803,915 277.90 279.10 272.35 7.11 92.89
2025-12-10 270.21 -0.80% 1.46% 47.18 205.16 2,999,715 273.50 273.75 269.80 10.38 89.62
2025-12-09 272.40 -0.71% 2.10% 69.01 335.26 4,113,847 275.99 276.95 271.26 20.03 79.97
2025-12-08 274.36 -0.08% 1.72% 82.18 209.54 5,498,405 274.65 278.20 273.50 18.30 81.70
2025-12-05 274.58 1.44% 1.75% 87.01 339.18 6,618,109 273.87 276.00 271.25 70.10 29.90
2025-12-04 270.67 0.49% 2.10% 87.15 209.98 1,963,792 270.90 271.99 266.40 76.39 23.61
2025-12-03 269.34 0.73% 2.15% 82.33 331.36 2,663,321 270.60 270.60 264.91 77.86 22.14
2025-12-02 267.39 -1.36% 2.57% 72.26 207.32 4,110,677 272.70 273.50 266.66 10.67 89.33
2025-12-01 271.07 2.21% 3.78% 78.32 327.46 7,542,463 265.30 271.90 262.00 91.62 8.38
2025-11-28 265.21 1.89% 1.92% 76.85 214.68 9,011,505 261.00 266.00 261.00 84.20 15.80
2025-11-27 260.28 2.63% 3.14% 77.66 315.74 5,914,351 254.34 261.10 253.15 89.69 10.31
2025-11-26 253.62 1.69% 3.86% 67.23 204.82 4,156,348 249.64 255.50 246.00 80.21 19.79
2025-11-25 249.40 -0.55% 1.67% 55.51 302.42 1,553,282 251.00 252.20 248.05 32.53 67.47
2025-11-24 250.79 -1.28% 1.95% 68.31 196.38 2,702,952 253.00 254.00 249.15 33.81 66.19
2025-11-21 254.04 -0.53% 2.05% 83.70 305.20 4,400,338 253.11 258.30 253.11 17.92 82.08
2025-11-20 255.40 1.64% 1.47% 77.32 202.88 4,669,196 253.90 256.74 253.02 63.98 36.02
2025-11-19 251.29 2.39% 3.46% 47.54 307.92 4,970,266 246.89 253.90 245.42 69.22 30.78
2025-11-18 245.42 -0.37% 1.59% 48.91 194.66 1,739,620 247.79 247.79 243.90 39.07 60.93
2025-11-17 246.34 -0.44% 2.13% 46.70 296.18 2,961,628 248.48 250.70 245.48 16.48 83.52
2025-11-14 247.42 1.76% 2.36% 44.47 196.50 3,338,222 244.15 249.00 243.25 72.52 27.48
2025-11-13 243.15 1.25% 1.32% 31.79 298.34 2,374,235 241.25 243.88 240.70 77.04 22.96
2025-11-12 240.15 -1.26% 3.47% 21.75 187.96 5,763,232 243.02 246.47 238.20 23.58 76.42
2025-11-11 243.21 -3.74% 4.35% 25.95 292.34 5,846,351 252.97 252.97 242.42 7.49 92.51
2025-11-10 252.65 2.69% 3.06% 47.31 194.08 6,790,953 250.19 253.99 246.45 82.23 17.77
2025-11-07 246.04 -0.91% 2.27% 20.02 311.22 3,216,235 244.70 247.50 242.00 73.45 26.55
2025-11-06 248.30 -1.02% 1.87% 26.30 180.86 3,476,731 251.97 252.00 247.37 20.09 79.91
2025-11-05 250.87 -1.29% 2.70% 22.99 315.74 3,461,296 255.06 255.99 249.25 24.04 75.96
2025-11-04 254.16 -1.23% 1.99% 22.72 186.00 3,054,725 257.00 257.32 252.30 37.05 62.95
2025-11-03 257.32 0.25% 1.17% 24.17 322.32 3,411,960 259.00 259.90 256.90 14.00 86.00
2025-10-31 256.67 1.13% 1.80% 20.50 192.32 2,722,444 255.00 259.60 255.00 36.30 63.70
2025-10-30 253.80 -1.08% 2.74% 17.75 321.02 2,426,497 260.00 260.00 253.06 10.66 89.34
2025-10-29 256.58 0.27% 2.04% 46.01 186.58 4,014,759 258.80 260.20 255.00 30.38 69.62 35.00|11.11.2025
2025-10-28 255.89 -1.87% 3.00% 42.68 326.58 1,391,665 260.76 262.65 255.00 11.63 88.37
2025-10-27 260.76 -1.33% 1.96% 50.35 185.20 3,529,130 264.10 265.10 260.00 14.90 85.10
2025-10-24 264.27 -0.77% 2.54% 50.12 336.32 2,779,419 266.80 270.39 263.70 8.52 91.48
2025-10-23 266.32 -0.22% 2.85% 75.22 192.22 3,981,547 265.00 272.55 265.00 17.48 82.52
2025-10-22 266.92 0.87% 4.07% 53.96 340.42 8,802,862 264.51 273.31 262.61 40.28 59.72
2025-10-21 264.63 2.49% 3.08% 46.24 193.42 6,000,969 260.00 268.00 260.00 57.88 42.12
2025-10-17 258.21 -0.26% 2.02% 33.37 335.84 6,474,476 259.95 262.30 257.10 21.35 78.65
2025-10-16 258.88 -0.68% 2.06% 32.32 180.58 4,526,045 260.00 262.80 257.50 26.04 73.96
2025-10-15 260.64 -1.36% 3.32% 31.09 337.18 4,519,704 267.40 267.40 258.80 21.40 78.60
2025-10-14 264.23 4.50% 4.32% 31.23 184.10 7,818,648 255.99 265.10 254.11 92.08 7.92
2025-10-13 252.84 -4.22% 4.76% 0.00 344.36 7,675,950 261.00 261.90 250.00 23.87 76.13
2025-10-10 263.97 -1.33% 2.17% 10.64 161.32 3,026,904 266.00 267.99 262.30 29.35 70.65
2025-10-09 267.53 -0.75% 2.02% 13.09 366.62 3,055,646 269.00 272.30 266.90 11.67 88.33
2025-10-08 269.56 -0.66% 1.64% 11.18 168.44 2,531,613 272.00 273.40 269.00 12.73 87.27
2025-10-07 271.34 -1.15% 1.97% 18.46 370.68 4,306,794 275.00 276.25 270.90 8.22 91.78
2025-10-06 274.49 -1.23% 2.40% 37.95 172.00 3,715,447 277.00 277.00 270.50 61.38 38.62
2025-10-03 277.92 -0.18% 1.37% 34.19 376.98 3,023,187 278.50 280.79 277.00 24.27 75.73
2025-10-02 278.41 0.62% 1.61% 35.93 178.86 3,122,091 277.49 279.99 275.55 64.41 35.59
2025-10-01 276.69 -0.19% 1.67% 37.36 377.96 6,107,600 278.00 280.50 275.90 17.17 82.83
2025-09-30 277.23 -1.52% 3.14% 49.92 175.42 9,770,262 282.70 284.80 276.12 12.79 87.21
2025-09-29 281.50 0.35% 1.42% 74.25 379.04 4,922,860 282.00 282.00 278.06 87.31 12.69
2025-09-26 280.53 0.95% 1.55% 75.21 183.96 7,867,269 278.00 282.20 277.88 61.34 38.66
2025-09-25 277.88 -1.76% 3.08% 64.79 377.10 10,971,601 282.86 284.70 276.20 19.76 80.24
2025-09-24 282.86 0.05% 2.23% 90.01 178.66 13,702,496 285.80 287.74 281.45 22.42 77.58
2025-09-23 282.71 0.74% 2.49% 90.43 387.06 16,354,969 282.50 288.00 281.00 24.43 75.57 50.00|23.10.2025
2025-09-22 280.64 1.22% 2.22% 75.00 178.36 9,754,396 278.00 284.10 277.94 43.83 56.17
2025-09-19 277.26 1.89% 6.42% 61.67 382.92 21,409,448 273.00 290.00 272.50 27.20 72.80
2025-09-18 272.12 0.64% 1.25% 46.24 171.60 4,160,324 274.40 274.40 271.00 32.94 67.06
2025-09-17 270.40 -0.66% 1.54% 33.36 372.64 5,140,674 273.50 274.15 270.00 9.64 90.36
2025-09-16 272.19 1.37% 1.72% 47.19 168.16 3,910,471 269.00 273.11 268.50 80.04 19.96
2025-09-15 268.52 0.35% 1.40% 42.79 376.22 2,587,458 268.98 271.25 267.50 27.20 72.80
2025-09-12 267.58 -1.17% 1.57% 31.28 160.82 3,159,599 270.74 271.20 267.00 13.81 86.19
2025-09-11 270.74 -0.80% 1.66% 54.62 374.34 2,301,602 274.00 274.80 270.30 9.78 90.22
2025-09-10 272.92 -0.08% 1.57% 59.04 167.14 3,937,900 272.99 275.50 271.25 39.29 60.71
2025-09-09 273.15 -0.67% 2.36% 72.01 378.70 4,430,136 275.50 277.39 271.00 33.65 66.35
2025-09-08 275.00 0.74% 1.43% 82.39 167.60 7,208,664 274.97 276.90 273.00 51.28 48.72
2025-09-05 272.98 0.96% 2.33% 81.42 382.40 11,586,114 270.70 274.80 268.55 70.88 29.12
2025-09-04 270.39 -0.99% 1.74% 78.28 163.56 6,155,542 272.50 273.74 269.06 28.42 71.58
2025-09-03 273.10 1.40% 2.72% 89.20 377.22 8,356,395 270.00 275.50 268.20 67.12 32.88
2025-09-02 269.32 -0.38% 1.78% 72.35 168.98 6,923,779 271.97 272.78 268.00 27.62 72.38
2025-09-01 270.35 2.27% 2.95% 81.31 369.66 10,452,246 264.31 272.00 264.20 78.85 21.15
2025-08-29 264.36 1.19% 4.33% 76.05 171.04 14,512,990 261.40 271.25 260.00 38.76 61.24
2025-08-28 261.24 0.35% 0.81% 57.64 357.68 2,197,621 260.53 262.00 259.90 63.81 36.19
2025-08-27 260.33 -0.03% 1.15% 37.50 164.80 2,744,110 261.00 261.99 259.02 44.11 55.89
2025-08-26 260.42 -0.21% 2.00% 42.21 355.86 4,337,958 263.94 264.70 259.50 17.69 82.31
2025-08-25 260.97 -0.82% 1.54% 28.92 164.98 2,541,898 262.55 264.25 260.23 18.41 81.59
2025-08-22 263.13 0.83% 2.87% 29.09 356.96 12,454,594 262.00 268.70 261.20 25.73 74.27
2025-08-21 260.97 1.05% 2.58% 15.70 169.30 9,475,709 259.01 262.15 255.55 82.12 17.88
2025-08-20 258.27 -0.55% 1.56% 27.73 352.64 5,294,589 260.00 261.00 257.00 31.75 68.25
2025-08-19 259.71 -1.46% 2.08% 37.45 163.90 7,628,890 263.97 264.38 259.00 13.20 86.80
2025-08-18 263.57 0.38% 2.41% 52.19 355.52 8,838,838 263.01 264.90 258.66 78.69 21.31
2025-08-15 262.58 -2.57% 4.08% 55.30 171.62 8,770,183 270.00 271.65 261.01 14.76 85.24
2025-08-13 269.50 -0.75% 2.17% 67.43 353.54 11,217,565 272.00 274.00 268.18 22.68 77.32
2025-08-12 271.54 -2.00% 3.69% 77.24 185.46 15,701,553 278.50 279.35 269.40 21.51 78.49
2025-08-11 277.09 2.44% 4.13% 97.66 357.62 12,017,894 269.96 278.50 267.46 87.23 12.77
2025-08-08 270.48 1.27% 3.66% 97.74 196.56 19,939,697 267.20 276.99 267.20 33.50 66.50
2025-08-07 267.08 1.85% 2.62% 97.61 344.40 16,976,236 263.02 269.88 263.00 59.30 40.70
2025-08-06 262.24 1.20% 2.23% 90.40 189.76 8,985,338 259.77 263.40 257.65 79.83 20.17
2025-08-05 259.14 -0.42% 3.32% 89.97 334.72 12,663,423 260.00 264.50 256.00 36.94 63.06
2025-08-04 260.22 1.78% 3.81% 92.48 183.56 17,823,555 265.00 269.00 259.12 11.13 88.87
2025-08-01 255.67 9.72% 10.95% 89.34 336.88 37,045,030 233.45 256.31 231.01 97.47 2.53
2025-07-31 233.01 3.66% 4.39% 71.04 174.46 24,206,621 228.00 238.00 228.00 50.10 49.90
2025-07-30 224.78 0.33% 1.16% 64.54 291.56 1,481,340 223.40 226.00 223.40 53.08 46.92
2025-07-29 224.04 -1.36% 2.45% 52.77 158.00 1,827,872 226.99 227.48 222.05 36.65 63.35
2025-07-28 227.13 0.54% 2.50% 57.77 290.08 9,303,039 227.10 229.10 223.51 64.76 35.24
2025-07-25 225.91 0.26% 1.23% 56.34 164.18 2,022,116 225.33 226.98 224.23 61.09 38.91
2025-07-24 225.33 -0.40% 1.64% 53.87 287.64 1,876,360 227.00 228.70 225.00 8.92 91.08
2025-07-23 226.23 -0.18% 2.43% 46.72 163.02 4,488,616 228.40 231.00 225.52 12.96 87.04
2025-07-22 226.63 2.46% 3.62% 45.43 289.44 6,603,594 222.00 229.00 221.01 70.34 29.66
2025-07-21 221.18 -0.94% 1.36% 21.67 163.82 2,493,261 223.28 223.99 220.99 6.33 93.67
2025-07-18 223.28 -0.84% 2.29% 23.37 278.54 2,838,810 226.00 228.10 223.00 5.49 94.51
2025-07-17 225.18 0.36% 1.73% 25.30 168.02 3,409,629 224.80 227.98 224.10 27.83 72.17
2025-07-16 224.37 -0.03% 1.41% 18.24 282.34 2,358,869 223.80 226.00 222.85 48.25 51.75
2025-07-15 224.43 -1.18% 1.79% 34.69 166.40 2,301,456 227.50 228.00 224.00 10.75 89.25
2025-07-14 227.11 -0.34% 1.42% 38.27 282.46 2,390,029 228.84 229.20 226.00 34.69 65.31
2025-07-11 227.89 0.56% 1.29% 67.97 171.76 2,758,043 227.05 229.01 226.10 61.51 38.49
2025-07-10 226.62 -0.61% 1.01% 68.15 284.02 2,904,599 228.02 228.09 225.80 35.81 64.19
2025-07-09 228.02 -0.53% 2.19% 77.59 169.22 7,174,231 228.99 230.00 225.06 59.92 40.08
2025-07-08 229.24 0.04% 1.78% 81.13 286.82 4,163,815 229.50 231.55 227.51 42.82 57.18
2025-07-07 229.14 0.82% 1.54% 85.42 171.66 3,418,591 227.28 230.00 226.51 75.36 24.64
2025-07-04 227.28 -0.79% 1.54% 80.56 286.62 2,458,630 229.67 230.00 226.52 21.84 78.16
2025-07-03 229.09 2.77% 2.68% 90.20 167.94 9,420,347 224.13 230.00 224.00 84.83 15.17
2025-07-02 222.92 0.61% 1.21% 93.80 290.24 4,662,816 222.45 223.99 221.31 60.07 39.93
2025-07-01 221.57 0.46% 1.83% 66.18 155.60 4,591,432 220.30 223.00 218.99 64.34 35.66
2025-06-30 220.56 -0.28% 1.82% 66.83 287.54 4,322,821 224.00 224.00 220.00 14.00 86.00
2025-06-27 221.19 1.79% 4.27% 67.15 153.58 9,560,957 217.50 226.00 216.75 48.00 52.00
2025-06-26 217.29 -0.26% 2.95% 55.33 288.80 6,966,647 218.00 222.49 216.11 18.50 81.50
2025-06-25 217.85 -0.07% 1.35% 58.26 145.78 6,810,842 218.39 219.01 216.10 60.14 39.86
2025-06-24 218.01 6.94% 4.41% 63.83 289.92 9,161,337 216.00 220.30 211.00 75.38 24.62
2025-06-23 203.86 -3.95% 4.21% 31.50 146.10 4,604,885 210.00 210.50 202.00 21.88 78.12
2025-06-20 212.25 0.75% 2.33% 41.00 261.62 2,708,653 211.00 215.00 210.11 43.76 56.24
2025-06-19 210.68 -0.23% 2.94% 50.88 162.88 4,400,385 213.55 216.01 209.85 13.47 86.53
2025-06-18 211.17 -1.44% 1.79% 53.00 258.48 3,680,503 214.26 214.26 210.50 17.82 82.18
2025-06-17 214.26 0.57% 1.63% 56.19 163.86 5,626,262 213.00 215.45 212.00 65.51 34.49
2025-06-16 213.05 2.01% 2.39% 59.43 264.66 4,640,665 209.40 214.40 209.40 73.00 27.00
2025-06-13 208.86 -1.50% 1.91% 52.49 161.44 5,201,407 211.00 212.20 208.23 15.87 84.13
2025-06-12 212.05 -1.51% 3.66% 58.01 256.28 8,617,378 217.00 218.99 211.26 10.22 89.78
2025-06-11 215.31 2.37% 2.05% 73.54 167.82 8,783,176 212.65 216.45 212.10 73.79 26.21
2025-06-10 210.32 0.18% 1.14% 55.49 262.80 1,191,479 210.00 211.39 209.00 55.23 44.77
2025-06-05 209.95 -0.92% 1.43% 55.97 157.84 2,233,027 211.89 212.50 209.50 15.00 85.00
2025-06-04 211.89 1.31% 2.00% 47.57 262.06 4,379,550 209.15 213.13 208.95 70.33 29.67
2025-06-03 209.15 0.56% 1.33% 31.88 161.72 1,909,426 208.00 210.00 207.25 69.09 30.91
2025-06-02 207.98 -0.72% 3.39% 15.13 256.58 3,666,183 211.38 213.50 206.50 21.14 78.86
2025-05-30 209.49 0.15% 1.25% 49.03 159.38 1,912,843 209.10 210.10 207.50 76.54 23.46
2025-05-29 209.17 -0.11% 1.13% 39.86 259.60 2,255,894 210.47 211.15 208.80 15.74 84.26
2025-05-27 209.41 0.22% 1.39% 41.59 158.74 4,443,220 209.25 210.90 208.00 48.62 51.38
2025-05-26 208.95 -1.61% 3.21% 33.17 260.08 3,432,433 213.00 213.80 207.15 27.07 72.93
2025-05-23 212.37 0.22% 1.47% 48.73 157.82 1,694,126 212.80 213.70 210.60 57.10 42.90
2025-05-22 211.90 -0.86% 2.87% 30.53 266.92 5,090,695 213.74 216.50 210.45 23.97 76.03
2025-05-21 213.74 1.93% 2.39% 67.21 156.88 4,447,556 210.30 214.50 209.50 84.80 15.20
2025-05-20 209.70 -0.94% 1.19% 77.58 270.60 1,452,810 210.98 212.00 209.50 8.00 92.00
2025-05-19 211.70 0.09% 1.96% 83.14 148.80 4,668,009 213.00 213.51 209.40 55.96 44.04