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 53.99 -0.99% 3.12% 13.39 396.82 189,401 54.98 55.48 53.80 11.31 88.69
2026-05-18 54.53 -3.89% 4.16% 43.84 -288.84 235,928 55.60 56.38 54.13 17.78 82.22
2026-05-15 56.74 0.94% 3.20% 62.94 397.90 597,339 57.25 58.00 56.20 30.00 70.00
2026-05-14 56.21 -0.14% 4.41% 67.13 -284.42 582,737 56.90 58.01 55.56 26.53 73.47
2026-05-13 56.29 -0.28% 1.79% 67.64 396.84 192,713 57.00 57.00 56.00 29.00 71.00
2026-05-12 56.45 -4.05% 6.00% 70.52 -284.26 628,390 59.05 59.49 56.12 9.79 90.21
2026-05-11 58.83 0.51% 7.13% 72.66 397.16 1,342,030 57.90 60.40 56.38 60.95 39.05
2026-05-08 58.53 5.29% 12.93% 57.75 -279.50 3,596,229 55.50 61.15 54.15 62.57 37.43
2026-05-07 55.59 1.24% 2.93% 31.06 396.56 940,606 55.15 56.50 54.89 43.48 56.52
2026-05-06 54.91 2.67% 4.09% 19.20 -285.38 1,455,465 53.80 56.00 53.80 50.45 49.55
2026-05-05 53.48 -0.04% 3.26% 4.69 395.20 154,051 53.01 54.24 52.53 55.56 44.44
2026-05-04 53.50 0.73% 8.49% 4.28 -288.24 1,224,900 53.16 57.50 53.00 11.11 88.89
2026-04-30 53.11 -3.87% 6.81% 39.19 395.24 436,029 55.06 55.07 51.56 44.16 55.84
2026-04-29 55.25 -3.19% 5.88% 35.64 -289.02 512,453 57.07 57.76 54.55 21.81 78.19
2026-04-28 57.07 -2.68% 3.31% 41.87 399.52 548,448 58.70 58.70 56.82 13.30 86.70
2026-04-27 58.64 -3.47% 5.85% 38.22 -285.38 471,144 59.69 60.40 57.06 47.31 52.69
2026-04-23 60.75 -0.44% 3.70% 44.35 402.66 1,385,139 61.63 62.49 60.26 21.97 78.03
2026-04-22 61.02 -1.31% 7.27% 38.68 -281.16 3,319,554 64.00 64.90 60.50 11.82 88.18
2026-04-21 61.83 10.00% 10.91% 27.50 403.20 3,974,902 56.90 61.83 55.75 100.00 0.00
2026-04-20 56.21 -5.97% 7.93% 1.77 -279.54 1,036,419 59.77 59.90 55.50 16.14 83.86
2026-04-17 59.78 0.64% 4.26% 1.45 391.96 2,568,847 59.80 61.21 58.71 42.80 57.20
2026-04-16 59.40 -4.72% 6.41% 0.13 -272.40 1,805,679 62.94 62.94 59.15 6.60 93.40
2026-04-15 62.34 0.08% 5.52% 0.11 391.20 4,655,686 63.00 65.22 61.81 15.54 84.46
2026-04-14 62.29 -3.52% 15.93% 0.00 -266.52 13,752,792 64.00 68.99 59.51 29.32 70.68
2026-04-13 64.56 -10.00% 0.00% 0.00 391.10 108,892 64.56 64.56 64.56 0.00 100.00
2026-04-10 71.73 -10.00% 0.00% 0.00 -261.98 115,709 71.73 71.73 71.73 0.00 100.00
2026-04-09 79.70 -9.99% 0.00% 0.00 405.44 41,413 79.70 79.70 79.70 0.00 100.00
2026-04-08 88.55 -10.00% 0.00% 0.00 -246.04 110,392 88.55 88.55 88.55 0.00 100.00
2026-04-07 98.39 -10.00% 0.00% 16.25 423.14 12,800 98.39 98.39 98.39 0.00 100.00
2026-04-06 109.32 -10.00% 0.00% 29.76 -226.36 10,976 109.32 109.32 109.32 0.00 100.00
2026-04-03 121.47 -10.00% 0.00% 41.97 445.00 23,379 121.47 121.47 121.47 0.00 100.00
2026-04-02 134.97 -10.00% 0.00% 53.91 -202.06 5,297 134.97 134.97 134.97 0.00 100.00
2026-04-01 149.97 -10.00% 0.00% 4.36 472.00 8,944 149.97 149.97 149.97 0.00 100.00
2026-03-31 166.63 -10.00% 0.00% 12.05 -172.06 55,003 166.63 166.63 166.63 0.00 100.00
2026-03-30 185.14 10.00% 0.00% 11.91 505.32 1,785 185.14 185.14 185.14 0.00 100.00
2026-03-27 168.31 10.00% 9.22% 11.19 -135.04 12,496 168.31 168.31 154.10 100.00 0.00
2026-03-26 153.01 10.00% 0.00% 10.24 471.66 221 153.01 153.01 153.01 0.00 100.00
2026-03-25 139.10 10.00% 0.00% 10.53 -165.64 960 139.10 139.10 139.10 0.00 100.00
2026-03-24 126.45 -90.83% 6.26% 9.69 443.84 5,590 119.00 126.45 119.00 100.00 0.00
2026-03-19 1,379.35 9.14% 20.87% 65.02 -190.94 2,378 1,267.00 1,390.00 1,150.00 95.54 4.46
2026-03-18 1,263.84 -2.78% 3.05% 37.54 2,949.64 583 1,299.97 1,299.98 1,261.50 6.00 94.00
2026-03-17 1,299.98 0.38% 9.58% 55.71 -421.96 2,119 1,310.00 1,424.50 1,299.98 0.00 100.00
2026-03-16 1,295.00 0.00% 2.32% 60.27 3,021.92 10 1,278.00 1,280.00 1,250.99 100.00 0.00
2026-03-13 1,295.00 1.46% 10.00% 55.36 -431.92 25 1,180.00 1,298.00 1,180.00 96.00 4.00
2026-03-12 1,276.37 -0.59% 3.92% 22.34 3,021.92 381 1,299.00 1,299.00 1,250.00 53.81 46.19
2026-03-11 1,284.00 -2.36% 2.73% 19.37 -469.18 101 1,315.00 1,315.00 1,280.00 11.88 88.12
2026-03-10 1,315.06 1.65% 5.39% 30.22 3,037.18 132 1,292.00 1,349.00 1,280.00 50.76 49.24
2026-03-09 1,293.70 0.29% 3.17% 24.63 -407.06 42 1,299.98 1,300.00 1,260.00 83.33 16.67
2026-03-06 1,290.00 1.18% 4.57% 48.31 2,994.46 100 1,349.00 1,349.00 1,290.00 0.00 100.00
2026-03-05 1,275.00 -0.67% 5.59% 50.59 -414.46 277 1,231.16 1,300.00 1,231.16 63.54 36.46
2026-03-04 1,283.63 -6.68% 5.47% 44.36 2,964.46 380 1,333.00 1,349.99 1,280.00 5.26 94.74
2026-03-03 1,375.58 -2.49% 6.15% 62.80 -397.20 86 1,300.02 1,380.00 1,300.02 94.19 5.81
2026-03-02 1,410.70 1.34% 15.63% 74.64 3,148.36 155 1,254.00 1,450.00 1,254.00 80.00 20.00
2026-02-27 1,392.00 0.50% 9.68% 65.53 -326.96 165 1,270.11 1,393.00 1,270.11 99.39 0.61
2026-02-26 1,385.05 6.63% 7.69% 74.42 3,110.96 735 1,335.00 1,400.00 1,299.99 85.03 14.97
2026-02-25 1,298.89 2.13% 3.70% 41.18 -340.86 205 1,271.75 1,318.00 1,271.00 59.51 40.49
2026-02-24 1,271.75 -3.58% 2.80% 29.51 2,938.64 62 1,284.99 1,284.99 1,250.00 62.90 37.10
2026-02-23 1,318.95 0.00% 0.00% 42.68 -395.14 10 1,309.00 1,309.00 1,309.00 100.00 0.00
2026-02-20 1,318.95 0.00% 0.00% 49.40 3,033.04 2 1,318.00 1,318.00 1,318.00 100.00 0.00
2026-02-19 1,318.95 -1.20% 3.85% 56.89 -395.14 72 1,335.00 1,350.00 1,300.00 37.50 62.50
2026-02-18 1,335.00 5.59% 5.53% 63.04 3,033.04 58 1,265.00 1,335.00 1,265.00 100.00 0.00
2026-02-17 1,264.33 -5.70% 10.20% 47.75 -363.04 339 1,315.00 1,349.98 1,225.00 31.56 68.44
2026-02-16 1,340.79 -2.13% 2.62% 78.51 2,891.70 284 1,370.00 1,370.00 1,335.00 16.55 83.45
2026-02-13 1,369.92 1.48% 21.81% 91.81 -210.12 831 1,350.01 1,480.00 1,215.00 58.48 41.52
2026-02-12 1,350.00 2.13% 9.61% 90.80 2,949.96 386 1,322.00 1,449.00 1,322.00 22.02 77.98
2026-02-11 1,321.85 3.27% 2.47% 88.72 -249.96 535 1,295.00 1,327.00 1,295.00 83.93 16.07
2026-02-10 1,280.05 1.55% 2.54% 83.05 2,893.66 94 1,260.00 1,291.99 1,260.00 62.77 37.23
2026-02-09 1,260.53 -1.11% 4.56% 81.28 -333.56 128 1,270.00 1,283.00 1,227.00 60.16 39.84
2026-02-06 1,274.62 3.96% 2.41% 62.49 2,854.62 211 1,275.00 1,275.00 1,245.01 98.58 1.42
2026-02-04 1,226.10 0.00% 3.78% 15.08 -305.38 19 1,319.00 1,319.00 1,271.00 0.00 100.00
2026-02-03 1,226.10 0.08% 3.99% 9.13 2,757.58 113 1,275.00 1,275.00 1,226.10 0.00 100.00
2026-02-02 1,225.10 0.00% 5.30% 16.44 -305.38 6 1,225.10 1,289.98 1,225.10 0.00 100.00
2026-01-30 1,225.10 0.00% 0.00% 14.19 2,755.58 13 1,225.00 1,225.00 1,225.00 7.69 92.31
2026-01-29 1,225.10 0.96% 5.83% 13.95 -305.38 151 1,287.00 1,288.00 1,217.00 11.26 88.74
2026-01-28 1,213.46 -2.94% 4.42% 6.75 2,755.58 915 1,253.00 1,253.01 1,200.00 25.36 74.64
2026-01-27 1,250.17 -2.68% 11.66% 7.28 -328.66 442 1,289.00 1,360.00 1,218.00 22.62 77.38
2026-01-26 1,284.62 -4.07% 9.41% 9.94 2,829.00 909 1,326.00 1,326.00 1,212.00 63.70 36.30
2026-01-23 1,339.19 0.99% 1.05% 9.05 -259.76 113 1,327.10 1,339.98 1,326.00 94.69 5.31
2026-01-22 1,326.09 -1.77% 8.99% 3.87 2,938.14 205 1,350.00 1,369.99 1,257.02 60.98 39.02
2026-01-21 1,350.00 -0.22% 0.74% 14.35 -285.96 225 1,360.00 1,360.00 1,349.99 0.00 100.00
2026-01-20 1,353.02 -2.05% 4.70% 13.89 2,985.96 1,131 1,382.00 1,382.00 1,320.00 53.23 46.77
2026-01-19 1,381.34 -1.60% 7.14% 14.41 -279.92 377 1,410.00 1,410.00 1,316.02 69.50 30.50
2026-01-16 1,403.86 0.11% 3.57% 17.11 3,042.60 178 1,449.99 1,449.99 1,400.00 7.87 92.13
2026-01-15 1,402.35 -4.69% 2.86% 16.05 -234.88 40 1,400.00 1,439.98 1,399.99 5.00 95.00
2026-01-14 1,471.37 0.30% 13.11% 38.78 3,039.58 198 1,450.11 1,499.98 1,326.07 83.33 16.67
2026-01-13 1,466.97 1.01% 1.17% 34.26 -96.84 222 1,450.00 1,466.98 1,450.00 100.00 0.00
2026-01-12 1,452.30 -0.53% 0.35% 41.75 3,030.78 60 1,455.10 1,455.11 1,450.00 45.00 55.00
2026-01-09 1,460.00 -1.55% 2.74% 58.88 -126.18 982 1,485.00 1,500.00 1,460.00 0.00 100.00
2026-01-08 1,483.00 0.00% 0.00% 49.07 3,046.18 108 1,483.00 1,483.00 1,483.00 0.00 100.00
2026-01-07 1,483.00 0.00% 0.00% 49.07 -80.18 1 0.00 0.00 0.00 100.00 0.00
2026-01-06 1,483.00 0.03% 0.03% 49.07 3,046.18 164 1,482.62 1,483.00 1,482.62 100.00 0.00
2026-01-05 1,482.62 0.06% 1.97% 64.03 -80.18 62 1,471.01 1,499.99 1,471.00 40.32 59.68
2026-01-02 1,481.67 1.41% 3.07% 32.25 3,045.42 119 1,515.15 1,515.15 1,470.00 26.05 73.95
2026-01-01 1,461.00 0.75% 3.45% 23.77 -82.08 227 1,450.00 1,500.00 1,450.00 22.03 77.97
2025-12-31 1,450.06 -2.30% 0.69% 36.16 3,004.08 215 1,460.00 1,460.00 1,450.00 0.47 99.53
2025-12-30 1,484.25 0.00% 0.00% 43.75 -103.96 24 0.00 0.00 0.00 100.00 0.00
2025-12-29 1,484.25 0.00% 0.68% 43.75 3,072.46 40 1,480.01 1,490.01 1,480.00 42.50 57.50
2025-12-26 1,484.25 1.94% 6.46% 34.22 -103.96 150 1,549.98 1,550.00 1,456.00 30.00 70.00
2025-12-24 1,455.94 -5.92% 10.55% 21.95 3,072.46 53 1,402.03 1,549.99 1,402.03 35.85 64.15
2025-12-23 1,547.62 0.00% 0.00% 48.12 -160.58 10 1,509.00 1,509.00 1,509.00 100.00 0.00
2025-12-22 1,547.62 2.86% 2.99% 44.77 3,255.82 30 1,550.00 1,550.00 1,505.06 93.33 6.67
2025-12-19 1,504.63 0.00% 0.65% 10.36 -160.58 92 1,549.98 1,549.98 1,540.00 0.00 100.00
2025-12-18 1,504.63 0.00% 2.99% 10.36 3,169.84 86 1,505.00 1,549.98 1,505.00 0.00 100.00
2025-12-17 1,504.63 -2.93% 3.33% 30.04 -160.58 126 1,550.02 1,550.02 1,500.00 9.52 90.48
2025-12-16 1,550.00 -1.01% 0.06% 56.00 3,169.84 157 1,550.00 1,551.00 1,550.00 0.00 100.00
2025-12-15 1,565.81 0.89% 2.56% 61.84 -69.84 314 1,590.00 1,605.00 1,565.00 1.91 98.09
2025-12-12 1,552.05 -0.57% 9.25% 49.20 3,201.46 313 1,617.99 1,617.99 1,481.02 51.76 48.24
2025-12-11 1,560.88 -3.05% 5.16% 51.95 -97.36 73 1,550.00 1,629.98 1,550.00 13.70 86.30
2025-12-10 1,609.98 0.00% 0.00% 46.51 3,219.12 15 1,575.01 1,575.01 1,575.00 100.00 0.00
2025-12-09 1,609.98 2.38% 6.65% 54.75 0.84 2,131 1,619.99 1,620.00 1,519.02 90.10 9.90
2025-12-08 1,572.59 2.79% 4.84% 45.86 3,219.12 29 1,625.00 1,625.00 1,550.01 31.03 68.97
2025-12-05 1,529.88 0.00% 3.29% 36.17 -73.94 8 1,520.01 1,569.99 1,520.01 25.00 75.00
2025-12-04 1,529.88 -1.59% 5.93% 38.84 3,133.70 207 1,589.00 1,589.00 1,500.00 33.33 66.67
2025-12-03 1,554.66 -0.01% 3.68% 45.84 -73.94 41 1,605.00 1,605.00 1,548.00 12.20 87.80
2025-12-02 1,554.88 -4.14% 4.19% 28.55 3,183.26 70 1,615.00 1,615.00 1,550.00 7.14 92.86
2025-12-01 1,622.00 1.97% 9.48% 20.01 -73.50 240 1,507.02 1,649.95 1,507.02 80.42 19.58
2025-11-28 1,590.63 0.25% 6.67% 6.14 3,317.50 160 1,600.00 1,600.00 1,500.02 90.63 9.38
2025-11-27 1,586.67 1.07% 7.54% 22.26 -136.24 161 1,588.19 1,640.00 1,525.00 53.42 46.58
2025-11-26 1,569.80 0.40% 12.29% 39.69 3,309.58 431 1,500.01 1,589.00 1,415.05 88.86 11.14
2025-11-25 1,563.50 -0.11% 1.35% 50.45 -169.98 195 1,571.00 1,580.99 1,560.00 16.92 83.08
2025-11-24 1,565.28 -4.72% 8.39% 53.22 3,296.98 719 1,644.01 1,680.00 1,550.01 11.68 88.32
2025-11-21 1,642.79 -8.60% 10.60% 54.49 -166.42 7,053 1,619.00 1,789.00 1,617.57 14.72 85.28
2025-11-20 1,797.30 -9.14% 11.83% 63.29 3,452.00 3,638 1,852.00 1,991.00 1,780.34 8.05 91.95
2025-11-19 1,978.15 5.07% 8.70% 74.20 142.60 2,108 1,950.00 2,000.00 1,840.00 86.34 13.66
2025-11-18 1,882.61 9.99% 5.77% 74.19 3,813.70 3,164 1,882.73 1,882.73 1,780.00 99.87 0.13
2025-11-17 1,711.57 10.00% 12.53% 62.77 -48.48 5,278 1,521.01 1,711.57 1,521.01 100.00 0.00
2025-11-13 1,555.97 3.15% 5.28% 45.50 3,471.62 30 1,505.00 1,584.49 1,505.00 63.33 36.67
2025-11-12 1,508.45 -3.64% 13.39% 33.93 -359.68 539 1,551.00 1,600.00 1,411.01 51.58 48.42
2025-11-11 1,565.38 -2.16% 3.16% 39.50 3,376.58 24 1,551.01 1,599.00 1,550.00 33.33 66.67
2025-11-10 1,600.00 -4.29% 0.06% 49.46 -245.82 205 1,599.00 1,600.00 1,599.00 100.00 0.00
2025-11-07 1,671.77 6.04% 8.85% 83.27 3,445.82 486 1,580.00 1,698.00 1,560.00 81.07 18.93
2025-11-06 1,576.53 -0.86% 1.46% 51.42 -102.28 74 1,575.10 1,598.00 1,575.00 6.76 93.24
2025-11-05 1,590.17 0.31% 1.52% 56.51 3,255.34 30 1,575.00 1,599.00 1,575.00 63.33 36.67
2025-11-04 1,585.19 -1.14% 1.45% 48.00 -75.00 176 1,580.00 1,599.00 1,576.10 39.77 60.23
2025-11-03 1,603.39 -0.94% 3.75% 52.34 3,245.38 471 1,620.00 1,660.00 1,600.00 5.73 94.27
2025-10-31 1,618.66 1.00% 7.69% 41.75 -38.60 1,719 1,650.00 1,680.00 1,560.00 48.87 51.13
2025-10-30 1,602.56 7.96% 10.00% 35.87 3,275.92 2,216 1,485.04 1,632.83 1,484.39 79.60 20.40
2025-10-29 1,484.39 -5.38% 10.54% 5.08 -70.80 261 1,571.10 1,604.99 1,452.00 21.07 78.93
2025-10-28 1,568.82 0.90% 5.40% 16.63 3,039.58 20 1,640.00 1,640.00 1,556.00 15.00 85.00
2025-10-27 1,554.88 -2.67% 3.90% 11.49 98.06 86 1,561.00 1,598.00 1,538.00 27.91 72.09
2025-10-24 1,597.52 0.51% 5.13% 11.69 3,011.70 90 1,580.00 1,660.00 1,579.00 23.33 76.67
2025-10-23 1,589.40 -5.42% 6.33% 8.23 183.34 3,968 1,680.00 1,680.00 1,580.00 9.40 90.60
2025-10-22 1,680.42 -1.90% 6.60% 36.29 2,995.46 122 1,651.00 1,760.00 1,651.00 27.05 72.95
2025-10-21 1,713.03 -8.60% 6.33% 52.03 365.38 484 1,797.00 1,809.00 1,701.33 10.95 89.05
2025-10-17 1,874.28 2.36% 5.92% 73.27 3,060.68 176 1,820.00 1,880.00 1,775.00 94.32 5.68
2025-10-16 1,831.00 -3.60% 9.89% 72.03 687.88 675 1,999.90 2,000.00 1,820.00 6.07 93.93
2025-10-15 1,899.28 -1.82% 5.53% 79.09 2,974.12 1,360 1,934.40 1,984.00 1,880.00 18.53 81.47
2025-10-14 1,934.40 -4.66% 17.46% 83.77 824.44 3,193 2,099.40 2,231.81 1,900.00 10.37 89.63
2025-10-13 2,028.92 9.73% 21.79% 92.53 3,044.36 4,872 1,849.01 2,033.89 1,670.00 98.62 1.38
2025-10-10 1,848.99 9.88% 8.24% 90.52 1,013.48 3,289 1,789.00 1,850.93 1,710.02 98.63 1.37
2025-10-09 1,682.66 10.00% 12.18% 89.81 2,684.50 3,400 1,550.00 1,682.66 1,500.00 100.00 0.00
2025-10-08 1,529.69 0.68% 10.07% 89.01 680.82 4,440 1,519.34 1,640.00 1,490.00 26.46 73.54
2025-10-07 1,519.34 -0.33% 15.89% 89.87 2,378.56 1,520 1,431.09 1,589.90 1,371.96 67.63 32.37
2025-10-06 1,524.40 0.29% 6.78% 73.50 660.12 348 1,508.05 1,574.99 1,475.00 49.43 50.57
2025-10-03 1,519.97 -2.34% 11.42% 56.98 2,388.68 505 1,590.00 1,590.00 1,427.01 57.03 42.97
2025-10-02 1,556.41 4.15% 8.96% 67.46 651.26 5,449 1,629.00 1,629.00 1,495.00 45.82 54.18
2025-10-01 1,494.33 10.00% 2.35% 69.78 2,461.56 1,778 1,489.85 1,494.33 1,460.00 100.00 0.00
2025-09-30 1,358.48 10.00% 9.55% 68.65 527.10 2,441 1,240.00 1,358.48 1,240.00 100.00 0.00
2025-09-29 1,234.98 3.56% 8.62% 67.21 2,189.86 812 1,193.08 1,260.00 1,160.06 75.00 25.00
2025-09-26 1,192.56 -7.48% 15.21% 69.20 280.10 5,887 1,283.00 1,347.99 1,170.00 12.67 87.33
2025-09-25 1,288.93 -9.92% 21.91% 81.30 2,105.02 3,661 1,569.98 1,569.98 1,287.77 0.41 99.59
2025-09-24 1,430.85 10.00% 7.10% 97.76 472.84 6,165 1,336.00 1,430.85 1,336.00 100.00 0.00
2025-09-23 1,300.77 10.00% 7.86% 96.18 2,388.86 4,208 1,300.77 1,300.77 1,206.01 100.00 0.00
2025-09-22 1,182.52 10.00% 12.51% 95.11 212.68 2,889 1,169.00 1,182.52 1,051.01 100.00 0.00
2025-09-19 1,075.02 9.15% 7.80% 94.02 2,152.36 6,979 1,050.00 1,083.42 1,005.01 89.28 10.72
2025-09-18 984.93 10.00% 9.44% 92.00 -2.32 6,525 983.50 984.93 900.00 100.00 0.00
2025-09-17 895.39 10.00% 7.88% 88.71 1,972.18 5,341 834.00 895.39 830.00 100.00 0.00
2025-09-16 813.99 -1.71% 2.47% 60.31 -181.40 276 830.00 830.00 810.00 19.93 80.07
2025-09-15 828.14 -0.62% 2.83% 72.37 1,809.38 683 832.97 832.97 810.06 78.92 21.08
2025-09-12 833.34 0.98% 9.33% 69.93 -153.10 1,183 825.24 848.00 775.63 79.71 20.29
2025-09-11 825.24 4.46% 18.55% 68.35 1,819.78 2,435 731.35 866.99 731.35 69.24 30.76
2025-09-10 789.99 1.07% 3.81% 50.19 -169.30 168 770.00 789.99 761.00 100.00 0.00
2025-09-09 781.62 2.49% 1.54% 61.62 1,749.28 941 789.98 792.00 780.00 13.50 86.50
2025-09-08 762.65 -3.44% 4.62% 39.05 -186.04 93 778.00 789.92 755.06 21.51 78.49
2025-09-05 789.83 1.82% 1.41% 49.07 1,711.34 66 800.00 800.00 788.90 9.09 90.91
2025-09-04 775.70 -1.18% 6.66% 53.11 -131.68 655 800.00 801.00 751.00 49.47 50.53
2025-09-03 785.00 0.26% 3.71% 50.00 1,683.08 393 780.01 808.97 780.00 17.30 82.70
2025-09-02 782.94 -0.85% 3.40% 49.09 -113.08 426 780.00 806.00 779.50 12.91 87.09
2025-09-01 789.66 4.53% 1.94% 52.10 1,678.96 652 777.00 790.00 775.00 97.70 2.30
2025-08-29 755.47 -4.48% 4.53% 25.09 -99.64 270 785.00 785.00 751.00 12.96 87.04
2025-08-28 790.90 -0.10% 10.41% 45.64 1,610.58 254 790.99 794.99 720.02 94.49 5.51
2025-08-27 791.73 2.99% 3.85% 56.17 -28.78 87 794.99 800.00 770.33 72.41 27.59
2025-08-26 768.77 -2.07% 11.11% 27.06 1,612.24 841 785.00 785.00 706.50 79.31 20.69
2025-08-25 785.00 -0.01% 0.07% 30.67 -74.70 66 785.52 785.52 785.00 0.00 100.00
2025-08-22 785.05 0.00% 0.13% 29.81 1,644.70 4 800.00 800.00 799.00 0.00 100.00
2025-08-21 785.05 -2.00% 2.81% 27.69 -74.60 132 802.00 802.00 780.07 22.73 77.27
2025-08-20 801.06 0.61% 0.88% 48.77 1,644.70 726 796.00 803.00 796.00 72.31 27.69
2025-08-19 796.21 1.73% 1.64% 68.19 -42.58 167 805.00 805.00 792.00 32.34 67.66
2025-08-18 782.64 -2.17% 2.82% 41.44 1,635.00 219 781.00 802.99 781.00 7.31 92.69
2025-08-15 800.00 -1.02% 9.90% 58.52 -69.72 172 737.01 809.99 737.01 86.05 13.95
2025-08-13 808.22 -0.22% 2.53% 52.46 1,669.72 71 790.00 810.00 790.00 91.55 8.45
2025-08-12 810.00 -0.58% 3.80% 54.66 -53.28 197 820.00 820.00 790.01 66.50 33.50
2025-08-11 814.74 1.51% 7.66% 51.52 1,673.28 184 802.60 828.95 770.00 76.09 23.91
2025-08-08 802.60 5.68% 9.92% 52.42 -43.80 1,221 784.99 835.44 760.06 56.43 43.57
2025-08-07 759.49 -5.71% 7.54% 35.39 1,649.00 2,173 781.02 785.01 730.00 53.61 46.39
2025-08-06 805.45 3.92% 2.26% 47.90 -130.02 204 800.92 819.00 800.92 25.00 75.00
2025-08-05 775.07 -3.14% 5.16% 36.48 1,740.92 757 800.22 814.98 775.00 0.13 99.87
2025-08-04 800.19 0.73% 2.52% 49.99 -190.78 212 800.07 815.00 795.00 25.94 74.06
2025-08-01 794.42 -1.84% 3.80% 45.08 1,791.16 125 819.99 819.99 790.00 14.40 85.60
2025-07-31 809.34 1.95% 0.62% 59.14 -202.32 125 809.97 810.00 805.00 87.20 12.80
2025-07-30 793.85 -1.03% 4.59% 33.18 1,821.00 179 803.00 818.95 783.00 30.17 69.83
2025-07-29 802.13 -0.97% 2.50% 38.81 -233.30 363 809.08 820.00 800.00 10.74 89.26
2025-07-28 809.98 1.38% 5.00% 16.99 1,837.56 407 820.00 840.00 800.00 25.06 74.94
2025-07-25 798.98 -0.15% 22.00% 12.35 -217.60 463 879.74 879.74 721.10 49.03 50.97
2025-07-24 800.20 0.00% 0.00% 10.73 1,815.56 1 788.00 788.00 788.00 100.00 0.00
2025-07-23 800.20 -0.12% 9.21% 8.91 -215.16 1,311 830.00 830.00 760.00 57.44 42.56
2025-07-22 801.15 -0.48% 2.37% 20.22 1,815.56 229 806.00 818.99 800.00 6.11 93.89
2025-07-21 805.00 -0.43% 1.52% 20.26 -213.26 1,282 811.35 812.20 800.00 40.95 59.05
2025-07-18 808.47 -5.19% 8.89% 18.54 1,823.26 643 847.20 870.00 799.00 13.37 86.63
2025-07-17 852.73 0.90% 2.94% 70.76 -206.32 225 874.99 874.99 850.00 11.11 88.89
2025-07-16 845.16 -1.22% 6.53% 61.93 1,911.78 75 894.85 894.85 840.00 9.33 90.67
2025-07-15 855.61 -1.65% 4.45% 68.52 -221.46 182 893.00 893.00 854.99 1.65 98.35
2025-07-14 870.00 1.37% 4.83% 64.51 1,932.68 120 837.55 878.00 837.55 80.00 20.00
2025-07-11 858.20 -0.43% 7.00% 57.24 -192.68 944 899.90 899.90 841.00 29.24 70.76
2025-07-10 861.89 -1.41% 15.97% 55.59 1,909.08 882 878.00 950.98 820.00 31.97 68.03
2025-07-09 874.20 10.00% 7.26% 40.50 -185.30 3,009 815.00 874.20 815.00 100.00 0.00
2025-07-08 794.73 -1.89% 5.95% 5.54 1,933.70 266 829.99 836.99 790.00 10.15 89.85
2025-07-07 810.00 1.01% 3.45% 41.06 -344.24 227 837.98 837.98 810.00 0.00 100.00
2025-07-04 801.89 -2.84% 13.03% 45.12 1,964.24 349 821.00 848.89 751.00 51.86 48.14
2025-07-03 825.29 -1.29% 1.34% 44.56 -360.46 397 836.04 836.04 825.00 2.52 97.48
2025-07-02 836.04 -0.98% 4.82% 53.54 2,011.04 221 845.06 869.98 830.00 14.93 85.07
2025-07-01 844.28 -7.76% 14.96% 55.38 -338.96 3,381 875.06 946.97 823.77 16.65 83.35
2025-06-30 915.30 -1.05% 19.21% 78.71 2,027.52 5,989 926.00 993.00 833.00 51.44 48.56
2025-06-27 925.00 9.16% 22.00% 70.23 -196.92 4,439 820.00 932.09 764.02 95.79 4.21
2025-06-26 847.35 2.86% 3.16% 48.01 2,046.92 118 848.00 848.00 822.01 97.46 2.54
2025-06-25 823.80 -3.08% 6.11% 33.43 -352.22 216 821.00 849.92 801.01 46.76 53.24
2025-06-24 850.00 3.85% 15.17% 36.46 1,999.82 93 800.34 850.00 738.02 100.00 0.00
2025-06-23 818.48 0.00% 0.19% 43.18 -299.82 26 818.48 820.00 818.48 0.00 100.00
2025-06-20 818.48 0.00% 3.45% 26.92 1,936.78 93 867.97 867.97 838.99 0.00 100.00
2025-06-19 818.48 -3.54% 9.63% 20.91 -299.82 126 854.54 888.00 810.00 11.11 88.89
2025-06-18 848.54 -0.40% 7.18% 26.80 1,936.78 38 881.00 881.00 822.02 44.74 55.26
2025-06-17 851.91 -0.37% 11.24% 46.03 -239.70 130 940.00 940.00 845.00 6.92 93.08
2025-06-16 855.04 -2.10% 12.13% 60.43 1,943.52 824 845.00 897.00 800.00 56.80 43.20
2025-06-13 873.40 5.02% 7.05% 58.66 -233.44 41 911.00 911.00 851.00 36.59 63.41
2025-06-12 831.66 -6.56% 10.84% 52.37 1,980.24 850 821.01 910.00 821.01 12.00 88.00
2025-06-11 890.08 -4.76% 17.70% 66.55 -316.92 1,571 990.00 990.00 841.15 32.85 67.15
2025-06-10 934.61 0.54% 15.47% 60.30 2,097.08 284 1,000.00 1,000.00 866.00 51.06 48.94
2025-06-05 929.55 6.82% 3.82% 66.29 -227.86 1,008 957.23 957.23 922.00 21.43 78.57
2025-06-04 870.21 10.00% 12.28% 59.65 2,086.96 2,905 799.95 870.21 775.04 100.00 0.00
2025-06-03 791.10 -3.37% 3.42% 39.07 -346.54 228 799.98 817.00 789.99 3.95 96.05
2025-06-02 818.69 0.00% 0.00% 47.52 1,928.74 4 810.00 810.00 810.00 100.00 0.00
2025-05-30 818.69 0.00% 7.41% 56.13 -291.36 64 790.00 838.91 781.00 65.63 34.38
2025-05-29 818.69 -7.55% 6.25% 56.13 1,928.74 1,549 850.00 850.00 800.00 37.38 62.62
2025-05-27 885.57 5.65% 11.32% 100.00 -291.36 2,001 919.00 919.00 825.55 64.22 35.78
2025-05-26 838.23 1.60% 12.18% 100.00 2,062.50 1,284 830.00 842.88 751.35 94.94 5.06
2025-05-21 825.00 0.00% 0.00% 100.00 -386.04 31 820.00 820.00 820.00 100.00 0.00
2025-05-19 825.00 0.00% 0.00% 40.99 2,036.04 2 824.00 824.00 824.00 100.00 0.00