CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 469.46 -2.35% 6.66% 17.24 680.44 26,506 495.99 495.99 465.00 14.39 85.61
2026-05-18 480.77 -0.90% 2.51% 37.62 258.48 3,289 478.00 490.00 478.00 23.08 76.92
2026-05-15 485.13 -1.00% 4.15% 35.39 703.06 7,015 499.99 499.99 480.08 25.36 74.64
2026-05-14 490.01 -0.07% 0.67% 66.28 267.20 2,638 490.11 491.26 488.01 61.52 38.48
2026-05-13 490.35 0.39% 1.32% 59.46 712.82 1,983 489.00 494.94 488.47 29.05 70.95
2026-05-12 488.46 -1.07% 1.63% 65.43 267.88 3,476 493.00 495.95 488.00 5.78 94.22
2026-05-11 493.74 0.73% 1.83% 67.60 709.04 2,234 493.99 493.99 485.12 97.18 2.82
2026-05-08 490.18 0.72% 5.10% 59.37 278.44 4,450 482.00 495.00 471.00 79.91 20.09
2026-05-07 486.67 -1.19% 4.62% 47.20 701.92 24,423 493.00 498.00 476.01 48.47 51.53
2026-05-06 492.53 2.84% 4.16% 46.03 271.42 14,767 485.00 499.99 480.00 62.68 37.32
2026-05-05 478.92 -0.88% 1.90% 20.34 713.64 861 481.99 481.99 473.01 65.85 34.15
2026-05-04 483.17 1.78% 3.40% 21.82 244.20 17,388 470.01 486.00 470.01 82.30 17.70
2026-04-30 474.72 -0.80% 3.83% 0.00 722.14 4,944 488.00 488.00 470.00 26.21 73.79
2026-04-29 478.57 -0.73% 2.11% 0.00 227.30 16,052 485.01 485.01 475.01 35.60 64.40
2026-04-28 482.11 -1.47% 4.37% 38.95 729.84 30,380 499.00 499.00 478.11 19.15 80.85
2026-04-27 489.29 -1.42% 3.07% 44.80 234.38 16,968 490.25 504.00 489.00 1.93 98.07
2026-04-23 496.34 -1.44% 2.22% 62.69 744.20 14,526 506.00 506.00 495.00 12.19 87.81
2026-04-22 503.57 -0.28% 1.79% 76.58 248.48 2,608 501.99 509.99 501.00 28.60 71.40
2026-04-21 505.00 -1.57% 3.78% 61.41 758.66 6,849 513.07 519.95 501.01 21.07 78.93
2026-04-20 513.07 -0.47% 5.10% 66.89 251.34 23,130 514.99 515.00 490.00 92.28 7.72
2026-04-17 515.50 4.31% 6.49% 70.50 774.80 111,181 492.99 525.00 492.99 70.32 29.68
2026-04-16 494.20 -0.01% 3.62% 78.32 256.20 14,221 491.10 508.80 491.04 17.79 82.21
2026-04-15 494.23 2.26% 3.63% 78.35 732.20 99,834 489.99 500.00 482.50 67.03 32.97
2026-04-14 483.29 1.44% 3.28% 78.00 256.26 100,481 477.11 492.75 477.11 39.51 60.49
2026-04-13 476.43 -2.86% 4.95% 75.83 710.32 11,938 465.00 488.00 465.00 49.70 50.30
2026-04-10 490.47 -0.58% 2.88% 82.24 242.54 112,248 495.00 500.01 486.00 31.91 68.09
2026-04-09 493.32 0.27% 6.17% 87.85 738.40 36,673 470.00 498.99 470.00 80.44 19.56
2026-04-08 491.98 9.33% 6.44% 88.63 248.24 107,613 472.00 495.00 465.05 89.92 10.08
2026-04-07 450.00 0.00% 2.44% 49.22 735.72 2,774 455.95 455.95 445.11 45.10 54.90
2026-04-06 449.99 2.20% 2.02% 37.75 164.28 7,997 452.95 454.00 445.01 55.40 44.60
2026-04-03 440.31 0.00% 6.26% 25.02 735.70 3,959 457.99 457.99 431.00 34.50 65.50
2026-04-02 440.32 -1.91% 2.96% 32.09 144.92 3,825 449.95 449.95 437.00 25.65 74.35
2026-04-01 448.91 2.09% 4.09% 35.72 735.72 32,347 449.99 458.00 440.00 49.50 50.50
2026-03-31 439.72 1.42% 1.15% 19.54 162.10 2,494 440.00 440.00 435.00 94.39 5.61
2026-03-30 433.55 -3.82% 5.63% 17.66 717.34 20,547 450.00 450.00 426.00 31.46 68.54
2026-03-27 450.79 -3.31% 5.18% 28.67 149.76 4,645 442.01 464.90 442.01 38.36 61.64
2026-03-26 466.24 -1.01% 4.31% 43.02 751.82 2,088 470.98 470.98 451.51 75.67 24.33
2026-03-25 470.98 1.38% 3.01% 32.16 180.66 4,496 478.99 478.99 465.00 42.75 57.25
2026-03-24 464.59 -0.37% 5.49% 33.06 761.30 3,613 479.99 479.99 455.00 38.39 61.61
2026-03-19 466.30 -2.63% 6.41% 46.54 167.88 32,319 480.00 480.00 451.10 52.59 47.41
2026-03-18 478.88 0.99% 2.13% 74.95 764.72 65,340 479.70 479.99 470.00 88.89 11.11
2026-03-17 474.18 0.59% 3.35% 51.75 193.04 4,957 489.00 489.00 473.15 6.50 93.50
2026-03-16 471.41 0.11% 1.93% 45.10 755.32 933 479.99 479.99 470.90 5.57 94.43
2026-03-13 470.90 -3.29% 3.19% 46.92 187.50 3,552 480.00 485.00 470.00 6.00 94.00
2026-03-12 486.92 1.46% 3.40% 57.50 754.30 5,826 483.00 487.00 471.00 99.50 0.50
2026-03-11 479.93 2.11% 2.96% 51.32 219.54 5,864 487.00 487.00 473.00 49.51 50.49
2026-03-10 470.00 5.15% 4.35% 24.13 740.32 16,407 460.00 480.00 460.00 50.00 50.00
2026-03-09 446.96 -5.15% 11.11% 5.50 199.68 16,423 471.25 471.25 424.13 48.45 51.55
2026-03-06 471.25 -1.86% 6.12% 15.64 694.24 41,842 485.00 493.50 465.05 21.79 78.21
2026-03-05 480.20 0.75% 3.79% 17.36 248.26 40,299 485.00 493.00 475.00 28.89 71.11
2026-03-04 476.61 0.30% 6.38% 11.81 712.14 5,776 475.30 500.00 470.00 22.04 77.96
2026-03-03 475.18 -0.58% 9.19% 9.95 241.08 11,198 477.00 499.00 457.00 43.28 56.72
2026-03-02 477.97 -9.84% 11.08% 20.95 709.28 29,921 491.01 530.00 477.14 1.57 98.43
2026-02-27 530.15 0.02% 4.75% 37.94 246.66 2,400 550.04 550.04 525.10 20.25 79.75
2026-02-26 530.04 1.28% 4.06% 47.91 813.64 15,734 538.00 538.00 517.00 62.09 37.91
2026-02-25 523.32 -0.28% 3.84% 27.83 246.44 4,561 539.95 539.95 520.00 16.64 83.36
2026-02-24 524.78 -1.00% 8.71% 23.19 800.20 9,129 549.00 549.00 505.00 44.96 55.04
2026-02-23 530.06 -0.02% 1.70% 23.17 249.36 6,995 530.00 539.00 530.00 0.67 99.33
2026-02-20 530.17 1.69% 4.85% 21.73 810.76 3,044 530.00 540.00 515.00 60.68 39.32
2026-02-19 521.36 -3.47% 3.84% 18.81 249.58 3,850 535.00 536.00 516.16 26.21 73.79
2026-02-18 540.09 1.50% 4.31% 22.29 793.14 6,001 535.00 543.00 520.56 87.04 12.96
2026-02-17 532.09 -3.28% 5.85% 23.72 287.04 42,110 550.11 560.99 530.00 6.74 93.26
2026-02-16 550.11 -2.40% 2.55% 24.10 777.14 5,015 563.66 564.01 550.00 0.78 99.22
2026-02-13 563.66 -0.94% 3.78% 34.40 323.08 4,532 560.00 573.90 553.01 50.97 49.03
2026-02-12 569.00 -0.86% 2.50% 47.93 804.24 6,649 573.91 574.00 560.00 64.28 35.72
2026-02-11 573.91 1.06% 2.68% 42.85 333.76 4,194 567.88 575.00 560.00 92.73 7.27
2026-02-10 567.88 -1.23% 2.30% 40.79 814.06 18,174 577.99 577.99 565.00 22.17 77.83
2026-02-09 574.97 1.62% 2.30% 35.53 321.70 4,743 575.00 577.99 565.00 76.74 23.26
2026-02-06 565.79 -2.92% 3.33% 24.81 828.24 21,972 582.80 582.80 564.00 9.52 90.48
2026-02-04 582.80 0.48% 3.36% 30.52 303.34 7,810 566.00 584.99 566.00 88.46 11.54
2026-02-03 580.00 1.52% 2.76% 30.96 862.26 3,293 587.81 587.81 572.01 50.56 49.44
2026-02-02 571.31 -1.97% 2.25% 20.50 297.74 8,839 582.82 582.82 570.00 10.22 89.78
2026-01-30 582.82 0.67% 4.26% 25.47 844.88 1,994 585.00 585.99 562.05 86.76 13.24
2026-01-29 578.96 -2.69% 8.00% 14.78 320.76 13,271 594.00 600.00 555.55 52.66 47.34
2026-01-28 594.95 -0.34% 1.10% 64.67 837.16 14,029 590.99 596.50 590.00 76.16 23.84
2026-01-27 596.96 -0.90% 1.95% 79.97 352.74 76,781 600.00 608.00 596.38 4.99 95.01
2026-01-26 602.40 0.52% 2.37% 90.37 841.18 4,336 600.00 604.00 590.00 88.56 11.44
2026-01-23 599.28 0.34% 2.36% 90.13 363.62 2,807 597.25 605.99 592.00 52.05 47.95
2026-01-22 597.25 -0.49% 3.53% 70.92 834.94 3,738 615.00 615.00 594.01 15.44 84.56
2026-01-21 600.18 -0.55% 5.18% 68.53 359.56 36,563 600.00 615.28 585.00 50.13 49.87
2026-01-20 603.50 3.42% 4.48% 70.82 840.80 57,068 581.00 607.00 581.00 86.54 13.46
2026-01-19 583.57 3.84% 7.47% 61.52 366.20 59,721 561.98 590.00 549.00 84.32 15.68
2026-01-16 561.98 2.17% 4.91% 69.17 800.94 219,047 555.00 572.00 545.21 62.60 37.40
2026-01-15 550.02 0.28% 1.08% 60.01 323.02 5,694 550.50 554.95 549.00 17.14 82.86
2026-01-14 548.47 -2.89% 7.01% 52.58 777.02 10,679 563.03 580.00 542.00 17.02 82.98
2026-01-13 564.78 -0.99% 3.96% 73.15 319.92 6,787 577.00 577.00 555.00 44.45 55.55
2026-01-12 570.42 -0.13% 3.33% 73.77 809.64 5,576 560.36 579.00 560.36 53.96 46.04
2026-01-09 571.14 0.20% 2.48% 82.42 331.20 20,825 579.00 579.01 565.00 43.83 56.17
2026-01-08 569.99 6.78% 7.41% 79.19 811.08 105,387 540.00 580.00 540.00 74.98 25.02
2026-01-07 533.78 -0.61% 4.81% 68.03 328.90 12,462 535.00 545.00 520.00 55.12 44.88
2026-01-06 537.04 -1.42% 3.39% 74.40 738.66 8,476 544.80 547.95 530.00 39.22 60.78
2026-01-05 544.80 1.87% 2.43% 85.00 335.42 21,348 536.00 549.00 536.00 67.69 32.31
2026-01-02 534.80 -0.94% 2.86% 81.94 754.18 71,234 532.90 540.00 525.00 65.33 34.67
2026-01-01 539.90 5.51% 6.79% 90.94 315.42 40,414 511.63 541.41 507.00 95.61 4.39
2025-12-31 511.69 -0.67% 1.47% 62.90 764.38 2,482 515.13 515.13 507.65 54.03 45.97
2025-12-30 515.13 0.67% 2.57% 68.51 259.00 3,675 505.05 518.00 505.04 77.85 22.15
2025-12-29 511.71 1.13% 2.59% 48.04 771.26 18,211 509.99 515.00 502.00 74.69 25.31
2025-12-26 505.97 0.20% 2.40% 10.47 252.16 7,980 504.90 512.00 500.00 49.75 50.25
2025-12-24 504.95 0.07% 1.53% 2.61 759.78 14,112 505.99 508.69 501.00 51.37 48.63
2025-12-23 504.60 -0.08% 1.97% 16.96 250.12 3,618 509.89 509.89 500.02 46.41 53.59
2025-12-22 505.02 -0.46% 1.57% 12.29 759.08 19,282 511.90 511.90 504.00 12.91 87.09
2025-12-19 507.37 -0.41% 1.78% 12.50 250.96 23,718 510.00 514.00 505.00 26.33 73.67
2025-12-18 509.44 -0.56% 3.35% 10.77 763.78 17,108 512.00 525.00 508.00 8.47 91.53
2025-12-17 512.29 -0.78% 2.97% 10.81 255.10 93,077 518.99 520.00 505.00 48.60 51.40
2025-12-16 516.31 -0.26% 2.69% 26.25 769.48 10,071 525.00 525.00 511.25 36.80 63.20
2025-12-15 517.67 0.52% 1.96% 58.34 263.14 12,835 516.10 519.99 510.00 76.77 23.23
2025-12-12 515.00 -1.23% 2.90% 55.86 772.20 24,362 522.00 529.95 515.00 0.00 100.00
2025-12-11 521.41 -0.38% 1.91% 58.63 257.80 5,569 524.00 529.95 520.00 14.17 85.83
2025-12-10 523.39 -1.04% 2.68% 57.90 785.02 5,556 534.98 534.98 521.00 17.10 82.90
2025-12-09 528.88 -0.52% 3.81% 63.41 261.76 4,357 535.00 539.80 520.00 44.85 55.15
2025-12-08 531.65 0.71% 3.24% 79.80 796.00 81,587 527.91 542.00 525.00 39.12 60.88
2025-12-05 527.91 3.31% 4.16% 73.07 267.30 156,755 512.00 533.30 512.00 74.69 25.31
2025-12-04 511.00 0.08% 2.80% 59.80 788.52 6,548 511.05 514.00 500.00 78.57 21.43
2025-12-03 510.58 -0.90% 1.62% 48.26 233.48 1,842 510.01 515.21 507.00 43.59 56.41
2025-12-02 515.21 -0.47% 1.26% 62.72 787.68 18,888 515.50 515.50 509.09 95.48 4.52
2025-12-01 517.64 -0.45% 2.94% 48.90 242.74 5,588 519.95 520.95 506.05 77.79 22.21
2025-11-28 519.97 3.18% 3.86% 51.29 792.54 26,445 502.61 522.00 502.61 89.53 10.47
2025-11-27 503.95 -0.57% 2.00% 24.83 247.40 17,705 510.00 510.00 499.99 39.56 60.44
2025-11-26 506.85 0.36% 2.83% 42.42 760.50 37,475 507.00 509.00 495.00 84.64 15.36
2025-11-25 505.01 -1.34% 1.98% 51.48 253.20 24,497 511.00 515.00 505.00 0.10 99.90
2025-11-24 511.87 1.30% 2.79% 62.89 756.82 3,374 508.01 515.00 501.01 77.62 22.38
2025-11-21 505.30 -2.59% 3.59% 50.43 266.92 27,419 519.95 520.00 502.00 18.33 81.67
2025-11-20 518.74 0.00% 1.16% 84.57 743.68 18 521.99 521.99 516.00 44.44 55.56
2025-11-19 518.74 -0.43% 1.75% 57.31 293.80 16,499 524.00 524.00 515.00 41.55 58.45
2025-11-18 521.00 1.60% 2.73% 58.52 743.68 65,002 513.00 527.00 513.00 57.14 42.86
2025-11-17 512.79 1.82% 4.40% 52.80 298.32 64,771 503.00 522.00 500.00 58.14 41.86
2025-11-14 503.63 0.53% 1.95% 45.19 727.26 918 508.75 508.75 499.00 47.49 52.51
2025-11-13 500.96 -0.79% 2.00% 41.34 280.00 3,148 509.50 509.99 500.00 9.63 90.37
2025-11-12 504.96 2.91% 2.91% 41.72 721.92 205,653 490.71 505.00 490.71 99.72 0.28
2025-11-11 490.69 -3.78% 10.06% 8.37 288.00 44,419 501.16 512.00 465.20 54.47 45.53
2025-11-10 509.99 -0.20% 2.75% 56.68 693.38 1,044 518.00 518.88 505.00 35.92 64.08
2025-11-07 511.01 0.22% 2.39% 52.79 326.60 4,141 502.50 513.00 501.04 83.36 16.64
2025-11-06 509.90 0.39% 1.96% 34.23 695.42 4,545 502.17 512.00 502.17 78.64 21.36
2025-11-05 507.90 -0.07% 3.01% 22.85 324.38 14,000 505.10 514.00 499.00 59.34 40.66
2025-11-04 508.24 -0.71% 5.94% 21.34 691.42 11,672 511.87 535.00 505.00 10.80 89.20
2025-11-03 511.86 -1.87% 5.37% 24.25 325.06 107,950 528.00 528.00 501.11 39.98 60.02
2025-10-31 521.61 3.20% 3.52% 27.91 698.66 8,503 517.95 524.00 506.20 86.57 13.43
2025-10-30 505.45 -0.69% 4.32% 6.45 344.56 7,141 523.95 523.95 502.25 14.75 85.25
2025-10-29 508.97 -3.36% 7.78% 22.17 666.34 9,492 539.99 539.99 501.00 20.44 79.56
2025-10-28 526.64 -3.60% 9.27% 39.99 351.60 10,301 551.99 551.99 505.15 45.88 54.12
2025-10-27 546.29 -0.97% 7.44% 61.83 701.68 6,462 554.99 555.00 516.55 77.34 22.66
2025-10-24 551.65 0.32% 2.76% 76.54 390.90 54,560 540.00 554.90 540.00 78.19 21.81
2025-10-23 549.90 -0.01% 3.16% 85.36 712.40 50,634 548.10 555.00 538.00 70.00 30.00
2025-10-22 549.95 0.26% 0.93% 54.52 387.40 17,833 552.00 555.00 549.90 0.98 99.02
2025-10-21 548.51 1.66% 2.22% 49.34 712.50 16,210 548.00 552.00 540.00 70.92 29.08
2025-10-17 539.53 0.85% 4.37% 40.29 384.52 1,668 526.01 548.99 526.01 58.81 41.19
2025-10-16 535.00 -0.91% 2.81% 35.03 694.54 2,040 538.99 549.00 534.00 6.67 93.33
2025-10-15 539.90 -0.03% 1.89% 50.64 375.46 18,845 539.00 540.00 530.00 99.00 1.00
2025-10-14 540.07 2.84% 4.81% 56.35 704.34 5,903 545.01 545.01 520.00 80.25 19.75
2025-10-13 525.17 -3.64% 3.45% 31.64 375.80 23,128 540.00 540.00 522.00 17.61 82.39
2025-10-10 545.00 -0.78% 2.01% 51.62 674.54 60,838 555.93 555.93 545.00 0.00 100.00
2025-10-09 549.27 0.05% 1.66% 59.88 415.46 33,018 550.98 550.98 542.00 80.96 19.04
2025-10-08 549.02 0.11% 2.02% 62.00 683.08 24,198 551.95 551.95 541.00 73.24 26.76
2025-10-07 548.44 1.70% 2.82% 51.99 414.96 60,370 549.95 550.10 535.00 89.01 10.99
2025-10-06 539.27 1.16% 7.53% 59.60 681.92 22,515 502.20 540.00 502.20 98.07 1.93
2025-10-03 533.06 -2.01% 5.83% 67.54 396.62 26,559 543.98 545.00 515.00 60.20 39.80
2025-10-02 543.98 0.00% 1.48% 69.79 669.50 20,823 543.95 548.00 540.00 49.75 50.25
2025-10-01 543.98 0.02% 2.51% 62.95 418.46 3,711 547.00 550.00 536.55 55.24 44.76
2025-09-30 543.89 0.33% 2.05% 64.16 669.50 2,186 542.00 547.00 536.00 71.73 28.27
2025-09-29 542.12 -0.91% 3.45% 52.79 418.28 19,898 548.50 548.50 530.20 65.14 34.86
2025-09-26 547.12 2.90% 4.17% 56.12 665.96 44,832 528.00 550.00 528.00 86.91 13.09
2025-09-25 531.70 3.07% 7.00% 40.31 428.28 258,363 515.00 535.00 500.00 90.57 9.43
2025-09-24 515.86 -1.78% 2.91% 5.66 635.12 32,456 530.00 530.00 515.00 5.73 94.27
2025-09-23 525.20 -0.97% 3.27% 6.54 396.60 22,825 530.35 537.00 520.00 30.59 69.41
2025-09-22 530.35 0.35% 1.51% 7.88 653.80 40,663 530.00 538.00 530.00 4.37 95.63
2025-09-19 528.49 -1.88% 5.67% 0.00 406.90 21,035 538.00 539.99 511.00 60.33 39.67
2025-09-18 538.62 -0.24% 0.92% 0.00 650.08 6,482 538.00 539.90 535.00 73.88 26.12
2025-09-17 539.90 -0.06% 0.86% 15.48 427.16 7,408 540.00 540.00 535.40 97.83 2.17
2025-09-16 540.21 -0.88% 1.30% 8.58 652.64 10,103 547.00 547.00 540.00 3.00 97.00
2025-09-15 545.00 -0.89% 2.92% 12.57 427.78 10,016 545.00 560.00 544.12 5.54 94.46
2025-09-12 549.91 -0.06% 3.48% 14.48 662.22 7,209 554.99 565.00 546.02 20.49 79.51
2025-09-11 550.23 -0.39% 1.45% 12.13 437.60 5,184 557.50 557.99 550.00 2.87 97.13
2025-09-10 552.39 -0.74% 1.18% 12.91 662.86 8,471 556.50 556.50 550.00 36.77 63.23
2025-09-09 556.50 0.55% 1.82% 12.34 441.92 27,980 559.99 559.99 549.99 65.10 34.90
2025-09-08 553.46 -2.83% 5.56% 3.11 671.08 39,302 548.00 570.00 540.00 44.87 55.13 50.00|17.10.2025
2025-09-05 569.58 0.16% 1.42% 29.92 435.84 3,805 570.00 573.00 565.00 57.24 42.76
2025-09-04 568.65 -0.13% 1.59% 46.51 703.32 3,247 570.00 573.99 565.00 40.59 59.41
2025-09-03 569.38 -0.98% 15.94% 46.43 433.98 21,951 600.00 600.00 517.51 62.88 37.12
2025-09-02 575.01 -0.03% 1.48% 35.70 704.78 13,574 579.95 579.95 571.50 41.54 58.46
2025-09-01 575.19 -0.96% 1.75% 29.72 445.24 6,466 580.00 580.00 570.00 51.90 48.10
2025-08-29 580.74 -0.14% 3.73% 29.82 705.14 2,223 582.00 582.00 561.06 93.97 6.03
2025-08-28 581.53 0.79% 0.87% 58.78 456.34 7,382 577.00 582.00 577.00 90.60 9.40
2025-08-27 576.96 1.16% 1.58% 54.75 706.72 11,531 570.33 579.00 570.00 77.33 22.67
2025-08-26 570.33 -0.13% 2.11% 57.82 447.20 17,897 575.00 581.00 569.01 11.01 88.99
2025-08-25 571.10 -2.21% 3.50% 56.58 693.46 8,339 584.00 589.97 570.00 5.50 94.50
2025-08-22 583.98 -1.10% 6.03% 64.87 448.74 7,924 614.99 614.99 580.00 11.37 88.63
2025-08-21 590.47 -0.91% 2.74% 77.37 719.22 23,834 599.90 601.00 585.00 34.19 65.81
2025-08-20 595.90 4.43% 5.63% 87.10 461.72 82,803 573.99 600.00 568.00 87.19 12.81
2025-08-19 570.64 -0.14% 1.42% 78.61 730.08 44,987 575.00 575.07 567.00 45.11 54.89
2025-08-18 571.43 1.94% 2.50% 68.03 411.20 27,908 572.00 574.00 560.00 81.64 18.36
2025-08-15 560.55 -0.38% 1.77% 62.05 731.66 4,859 564.95 564.95 555.13 55.20 44.80
2025-08-13 562.69 -0.83% 2.33% 70.29 389.44 142,131 570.00 570.00 557.00 43.77 56.23
2025-08-12 567.41 1.54% 2.86% 87.19 735.94 23,229 560.00 575.00 559.00 52.56 47.44
2025-08-11 558.83 1.26% 6.24% 78.29 398.88 12,617 547.01 568.39 535.00 71.37 28.63
2025-08-08 551.89 0.31% 3.04% 72.94 718.78 1,723 555.00 560.00 543.50 50.84 49.16
2025-08-07 550.18 -1.14% 1.97% 62.16 385.00 8,287 555.00 556.00 545.25 45.85 54.15
2025-08-06 556.53 0.79% 2.01% 66.33 715.36 167,811 555.00 558.00 547.00 86.64 13.36
2025-08-05 552.16 0.84% 2.40% 51.66 397.70 20,576 550.00 554.99 542.00 78.21 21.79
2025-08-04 547.57 3.21% 3.77% 36.46 706.62 15,973 540.00 550.00 530.00 87.85 12.15
2025-08-01 530.53 -0.61% 5.70% 0.00 388.52 12,357 545.00 554.95 525.00 18.47 81.53
2025-07-31 533.79 -0.13% 4.16% 26.03 672.54 14,276 532.30 543.95 522.25 53.18 46.82
2025-07-30 534.46 -1.03% 3.61% 31.20 395.04 9,918 543.95 543.95 525.00 49.92 50.08
2025-07-29 540.01 -0.68% 2.06% 43.56 673.88 13,680 544.00 544.00 533.00 63.73 36.27
2025-07-28 543.73 -1.28% 8.50% 38.77 406.14 35,748 560.00 560.00 516.11 62.93 37.07
2025-07-25 550.77 -1.69% 3.55% 51.84 681.32 28,384 555.01 569.50 550.00 3.95 96.05
2025-07-24 560.23 -0.64% 1.78% 65.06 420.22 35,226 569.95 569.95 560.00 2.31 97.69
2025-07-23 563.86 1.91% 4.64% 55.43 700.24 43,490 572.00 572.00 546.65 67.89 32.11
2025-07-22 553.28 0.50% 3.11% 33.52 427.48 88,100 559.95 563.00 546.00 42.82 57.18
2025-07-21 550.53 0.93% 2.96% 25.21 679.08 32,869 545.45 551.95 536.10 91.04 8.96
2025-07-18 545.45 -1.61% 7.53% 12.79 421.98 21,176 531.01 571.00 531.01 36.11 63.89
2025-07-17 554.40 0.97% 2.19% 44.24 668.92 36,232 554.95 561.00 549.00 45.00 55.00
2025-07-16 549.09 -0.03% 4.52% 60.36 439.88 18,939 530.02 554.00 530.02 79.52 20.48
2025-07-15 549.25 -1.78% 4.03% 71.46 658.30 84,732 559.50 566.95 545.00 19.36 80.64
2025-07-14 559.21 -1.23% 4.49% 74.53 440.20 23,399 577.00 580.95 556.00 12.86 87.14
2025-07-11 566.20 -0.84% 2.33% 85.01 678.22 76,615 572.00 572.00 559.00 55.38 44.62
2025-07-10 570.97 -0.93% 2.83% 90.37 454.18 34,033 580.00 582.00 566.00 31.06 68.94
2025-07-09 576.35 2.91% 4.28% 94.55 687.76 83,713 567.95 585.00 561.00 63.96 36.04
2025-07-08 560.03 4.71% 5.21% 94.01 464.94 67,091 542.02 570.25 542.02 63.80 36.20
2025-07-07 534.84 5.18% 9.00% 92.85 655.12 169,311 519.00 545.00 500.00 77.42 22.58
2025-07-04 508.48 -1.18% 3.88% 85.20 414.56 40,777 517.21 521.50 502.00 33.23 66.77
2025-07-03 514.54 4.91% 7.08% 94.23 602.40 123,214 490.00 524.70 490.00 70.72 29.28
2025-07-02 490.45 3.25% 5.26% 94.27 426.68 23,175 479.95 500.00 475.00 61.80 38.20
2025-07-01 475.00 -0.03% 0.85% 71.63 554.22 4,193 474.95 476.00 472.00 75.01 24.99
2025-06-30 475.13 1.31% 3.90% 69.69 395.78 54,603 471.50 479.00 461.00 78.50 21.50
2025-06-27 469.00 1.82% 3.26% 55.65 554.48 13,512 467.97 475.00 460.01 59.98 40.02
2025-06-26 460.62 -0.69% 3.08% 37.34 383.52 28,360 465.00 469.00 455.00 40.14 59.86
2025-06-25 463.82 0.07% 2.52% 34.65 537.72 5,253 468.50 468.50 457.00 59.30 40.70
2025-06-24 463.49 5.59% 6.66% 33.99 389.92 13,257 462.00 479.99 450.00 44.98 55.02
2025-06-23 438.97 -2.72% 2.97% 0.00 537.06 11,985 451.00 451.00 438.00 7.46 92.54
2025-06-20 451.23 -0.37% 2.46% 10.93 340.88 7,490 455.01 456.99 446.00 47.58 52.42
2025-06-19 452.89 -2.02% 5.20% 39.16 561.58 21,364 475.00 475.00 451.50 5.92 94.08
2025-06-18 462.25 -3.19% 4.81% 47.30 344.20 26,584 476.99 476.99 455.10 32.66 67.34
2025-06-17 477.47 -1.72% 5.31% 59.25 580.30 23,031 494.96 494.96 470.00 29.93 70.07
2025-06-16 485.84 -0.15% 3.16% 74.31 374.64 16,345 475.00 490.00 475.00 72.27 27.73
2025-06-13 486.58 -2.75% 3.75% 78.13 597.04 32,012 493.00 498.00 480.00 36.56 63.44
2025-06-12 500.35 1.22% 4.45% 98.91 376.12 156,493 500.00 510.00 488.26 55.61 44.39
2025-06-11 494.32 5.22% 6.17% 98.83 624.58 97,564 475.01 499.00 470.00 83.86 16.14
2025-06-10 469.80 0.78% 7.61% 91.27 364.06 9,079 495.00 495.00 460.00 28.00 72.00
2025-06-05 466.15 -0.14% 4.39% 90.52 575.54 81,368 465.00 475.00 455.01 55.73 44.27
2025-06-04 466.79 2.10% 2.41% 60.76 356.76 75,759 466.50 468.00 457.00 89.00 11.00
2025-06-03 457.17 1.71% 4.49% 49.60 576.82 57,710 449.00 465.00 445.00 60.85 39.15
2025-06-02 449.50 1.44% 3.41% 45.15 337.52 52,134 440.00 455.00 440.00 63.33 36.67
2025-05-30 443.12 0.47% 6.58% 39.62 561.48 8,515 448.75 448.75 421.05 79.67 20.33
2025-05-29 441.05 -0.49% 2.04% 28.06 324.76 9,030 450.00 450.00 441.00 0.55 99.45
2025-05-27 443.22 0.24% 1.53% 27.30 557.34 14,571 442.21 448.99 442.21 14.90 85.10
2025-05-26 442.14 -3.31% 9.39% 26.51 329.10 55,862 420.51 459.99 420.51 54.79 45.21
2025-05-23 457.29 -0.03% 1.82% 68.04 555.18 23,719 457.50 458.00 449.80 91.34 8.66
2025-05-22 457.45 1.07% 2.85% 58.69 359.40 73,591 452.39 465.30 452.39 39.20 60.80
2025-05-21 452.59 0.77% 1.22% 66.02 555.50 25,240 450.00 455.50 450.00 47.09 52.91
2025-05-20 449.13 -1.45% 2.22% 81.49 349.68 1,557 458.99 458.99 449.00 1.28 98.72
2025-05-19 455.75 -0.68% 4.43% 90.83 548.58 18,076 470.00 470.00 450.05 28.57 71.43