CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 305.94 8.49% 5.80% 69.22 -322.26 50,846 293.00 310.00 293.00 76.12 23.88
2026-05-18 282.00 -1.85% 2.85% 44.13 934.14 1,028 287.32 289.00 281.00 12.45 87.55
2026-05-15 287.32 -2.05% 11.31% 69.12 -370.14 29,534 315.00 315.00 283.00 13.50 86.50
2026-05-14 293.34 4.95% 9.57% 80.14 944.78 11,063 280.80 306.80 280.00 49.78 50.22
2026-05-13 279.51 -0.35% 6.21% 69.43 -358.10 2,570 284.98 289.96 273.01 38.37 61.63
2026-05-12 280.48 0.47% 3.05% 77.99 917.12 2,696 278.05 283.00 274.62 69.92 30.08
2026-05-11 279.16 -1.78% 2.88% 60.10 -356.16 632 275.07 283.00 275.07 51.58 48.42
2026-05-08 284.23 -0.63% 7.69% 67.62 914.48 7,417 290.00 299.49 278.11 28.62 71.38
2026-05-07 286.03 5.87% 9.96% 68.85 -346.02 23,975 280.65 297.18 270.25 58.59 41.41
2026-05-06 270.16 0.23% 4.28% 30.89 918.08 2,935 270.00 276.50 265.15 44.16 55.84
2026-05-05 269.54 0.00% 3.50% 27.85 -377.76 69 260.77 269.89 260.77 95.65 4.35
2026-05-04 269.54 2.49% 1.30% 25.86 916.84 980 269.99 273.00 269.50 1.12 98.88
2026-04-30 263.00 -3.10% 7.16% 8.49 -377.76 1,550 262.00 267.90 250.00 72.65 27.35
2026-04-29 271.42 -0.30% 5.12% 11.01 903.76 480 272.23 274.98 261.58 73.33 26.67
2026-04-28 272.23 -0.44% 2.94% 47.67 -360.92 190 273.42 279.99 272.00 2.63 97.37
2026-04-27 273.42 -2.01% 8.24% 59.16 905.38 873 289.00 289.00 267.00 29.21 70.79
2026-04-23 279.02 -0.33% 7.37% 77.80 -358.54 361 289.90 289.90 270.01 45.43 54.57
2026-04-22 279.94 -0.64% 1.26% 86.54 916.58 578 282.00 282.00 278.50 41.18 58.82
2026-04-21 281.75 0.62% 2.54% 66.60 -356.70 857 275.05 282.00 275.02 96.38 3.62
2026-04-20 280.01 -1.31% 1.65% 72.46 920.20 841 283.00 283.50 278.90 24.14 75.86
2026-04-17 283.74 3.78% 1.43% 65.20 -360.18 2,099 284.00 284.00 280.00 93.52 6.48
2026-04-16 273.41 2.01% 5.93% 68.54 927.66 3,421 268.00 283.90 268.00 34.03 65.97
2026-04-15 268.01 1.97% 2.63% 66.25 -380.84 2,375 266.00 273.00 266.00 28.72 71.28
2026-04-14 262.84 5.20% 6.15% 65.15 916.86 2,715 260.00 265.50 250.11 82.73 17.27
2026-04-13 249.85 -5.36% 6.29% 57.49 -391.18 592 245.55 261.00 245.55 27.87 72.13
2026-04-10 263.99 5.23% 3.81% 77.05 890.88 3,893 259.00 263.99 254.30 100.00 0.00
2026-04-09 250.86 -4.19% 10.23% 61.52 -362.90 4,245 258.32 259.74 235.64 63.16 36.84
2026-04-08 261.82 7.38% 7.68% 82.58 864.62 10,274 253.77 267.10 248.05 72.28 27.72
2026-04-07 243.83 0.00% 2.62% 39.02 -340.98 104 247.50 248.85 242.50 21.15 78.85
2026-04-06 243.83 1.17% 3.73% 20.82 828.64 622 243.12 250.00 241.00 31.51 68.49
2026-04-03 241.01 0.00% 3.73% 11.34 -340.98 62 250.00 250.00 241.00 0.00 100.00
2026-04-02 241.01 1.20% 8.32% 9.61 823.00 3,886 238.19 258.00 238.18 14.28 85.72
2026-04-01 238.16 -1.59% 8.07% 18.89 -340.98 985 251.05 251.55 232.77 28.73 71.27
2026-03-31 242.00 -0.47% 2.32% 39.45 817.30 2,254 245.58 245.58 240.00 35.85 64.15
2026-03-30 243.15 -1.57% 4.12% 40.69 -333.30 1,504 247.77 251.98 242.00 11.50 88.50
2026-03-27 247.02 -4.89% 14.22% 35.69 819.60 2,617 248.50 267.00 233.75 39.89 60.11
2026-03-26 259.72 -0.28% 6.94% 61.58 -325.56 5,814 259.01 262.00 245.00 86.58 13.42
2026-03-25 260.44 -1.71% 2.66% 52.78 845.00 2,303 265.89 265.89 259.00 20.89 79.11
2026-03-24 264.96 2.41% 1.54% 56.06 -324.12 3,739 262.45 266.49 262.45 62.13 37.87
2026-03-19 258.72 3.49% 8.23% 42.34 854.04 735 259.00 259.00 239.30 98.64 1.36
2026-03-18 250.00 0.00% 0.04% 50.33 -336.60 1,129 250.10 250.10 250.00 0.00 100.00
2026-03-17 250.00 -3.48% 5.69% 49.72 836.60 1,063 260.00 260.00 246.00 28.60 71.40
2026-03-16 259.02 3.15% 6.00% 36.72 -336.60 143 265.00 265.00 250.01 60.14 39.86
2026-03-13 251.12 -2.68% 4.04% 43.49 854.64 1,163 258.03 260.00 249.90 12.04 87.96
2026-03-12 258.03 -0.77% 7.47% 57.78 -352.40 300 269.75 269.75 251.00 37.33 62.67
2026-03-11 260.02 -1.78% 9.33% 59.93 868.46 786 243.16 265.85 243.16 74.30 25.70
2026-03-10 264.73 6.02% 4.76% 46.29 -348.42 649 264.97 265.05 253.01 97.38 2.62
2026-03-09 249.70 -0.22% 11.44% 31.76 877.88 1,248 250.31 251.00 225.23 94.95 5.05
2026-03-06 250.26 -9.20% 12.00% 30.12 -378.48 727 275.61 280.00 250.00 0.83 99.17
2026-03-05 275.61 5.91% 2.22% 40.10 879.00 1,247 270.00 276.00 270.00 93.50 6.50
2026-03-04 260.22 5.78% 7.81% 30.55 -327.78 1,802 262.00 270.61 251.01 47.00 53.00
2026-03-03 246.01 0.47% 8.07% 8.79 848.22 1,079 245.00 264.78 245.00 5.10 94.90
2026-03-02 244.85 -10.00% 18.03% 8.95 -356.20 4,013 244.85 289.00 244.85 0.00 100.00
2026-02-27 272.06 -4.55% 12.66% 12.14 845.90 4,234 256.53 289.00 256.53 47.83 52.17
2026-02-26 285.03 -2.00% 3.93% 12.43 -301.78 2,257 291.00 291.00 280.00 45.72 54.28
2026-02-25 290.85 0.01% 5.21% 27.53 871.84 1,788 290.00 294.60 280.00 74.33 25.67
2026-02-24 290.81 1.69% 7.45% 19.49 -290.14 1,944 288.00 292.80 272.50 90.17 9.83
2026-02-23 285.99 -5.44% 12.01% 37.90 871.76 1,154 301.00 304.89 272.21 42.20 57.80
2026-02-20 302.44 0.43% 2.27% 34.82 -299.78 518 301.17 308.00 301.16 18.73 81.27
2026-02-19 301.16 -2.97% 6.49% 34.41 904.66 399 310.01 319.47 300.00 6.02 93.98
2026-02-18 310.37 -3.66% 12.44% 35.17 -302.34 1,101 311.11 326.00 289.94 56.68 43.32
2026-02-17 322.16 2.58% 5.07% 41.31 923.08 1,307 314.07 330.00 314.07 50.80 49.20
2026-02-16 314.07 -6.31% 11.11% 34.60 -278.76 1,917 335.22 335.22 301.70 36.88 63.12
2026-02-13 335.22 8.55% 8.57% 46.16 906.90 5,370 320.00 337.79 311.12 90.37 9.63
2026-02-12 308.83 -7.43% 12.74% 7.18 -236.46 1,270 333.61 338.49 300.25 22.44 77.56
2026-02-11 333.61 0.19% 2.55% 24.30 854.12 1,692 332.97 337.80 329.40 50.12 49.88
2026-02-10 332.97 -2.06% 4.26% 27.92 -186.90 337 333.11 339.90 326.00 50.15 49.85
2026-02-09 339.99 0.64% 2.53% 65.08 852.84 541 340.00 340.40 332.00 95.19 4.81
2026-02-06 337.84 -0.65% 6.87% 36.83 -172.86 919 341.99 341.99 320.00 81.18 18.82
2026-02-04 340.04 -0.01% 2.09% 40.72 848.54 2,634 336.10 342.00 335.00 71.98 28.02
2026-02-03 340.07 -0.59% 2.06% 41.67 -168.46 1,144 344.74 347.00 340.00 0.96 99.04
2026-02-02 342.10 0.24% 2.30% 30.15 848.60 848 343.50 347.19 339.40 34.67 65.33
2026-01-30 341.27 0.41% 11.97% 48.90 -164.40 2,081 342.50 342.50 305.89 96.64 3.36
2026-01-29 339.88 1.06% 3.42% 38.63 846.94 5,281 343.50 343.50 332.15 68.11 31.89
2026-01-28 336.31 -1.66% 2.81% 34.19 -167.18 3,466 336.05 345.50 336.05 2.74 97.26
2026-01-27 341.98 -0.20% 2.82% 38.13 839.80 1,926 345.00 345.00 335.55 68.02 31.98
2026-01-26 342.68 0.06% 2.50% 36.46 -155.84 1,619 349.00 349.00 340.50 25.63 74.37
2026-01-23 342.47 -2.15% 2.94% 35.71 841.20 1,724 345.00 349.99 340.00 24.71 75.29
2026-01-22 350.00 2.38% 2.94% 33.36 -156.26 3,884 344.97 350.00 340.00 100.00 0.00
2026-01-21 341.87 -1.45% 3.73% 34.45 856.26 13,721 347.50 347.50 335.00 54.96 45.04
2026-01-20 346.89 0.43% 2.63% 49.79 -172.52 1,535 345.40 354.50 345.40 16.35 83.65
2026-01-19 345.40 -0.78% 2.43% 50.14 866.30 2,000 347.05 348.30 340.05 64.85 35.15
2026-01-16 348.10 -0.54% 2.31% 58.12 -175.50 750 355.00 355.00 347.00 13.73 86.27
2026-01-15 349.98 -0.05% 3.52% 71.11 871.70 1,854 357.17 357.17 345.02 40.83 59.17
2026-01-14 350.17 -2.62% 3.04% 73.23 -171.74 4,589 353.00 359.00 348.40 16.69 83.31
2026-01-13 359.60 2.45% 6.63% 100.00 872.08 8,181 346.00 365.00 342.30 76.21 23.79
2026-01-12 350.99 1.15% 3.71% 100.00 -152.88 10,692 351.00 359.99 347.10 30.18 69.82
2026-01-09 347.01 0.49% 1.74% 100.00 854.86 2,505 349.00 350.00 344.00 50.18 49.82
2026-01-08 345.32 0.49% 2.93% 90.12 -160.84 5,157 345.00 350.99 341.00 43.24 56.76
2026-01-07 343.64 2.30% 5.14% 62.38 851.48 6,496 335.95 351.39 334.20 54.91 45.09
2026-01-06 335.92 0.64% 0.84% 45.96 -164.20 1,590 334.00 336.81 334.00 68.30 31.70
2026-01-05 333.80 0.45% 1.81% 58.06 836.04 1,844 335.00 338.02 332.02 29.66 70.34
2026-01-02 332.29 0.07% 1.66% 54.06 -168.44 1,605 336.00 337.50 332.00 5.30 94.70
2026-01-01 332.05 0.15% 1.36% 43.53 833.02 24,093 331.50 336.00 331.50 12.22 87.78
2025-12-31 331.55 -0.45% 0.62% 41.72 -168.92 869 331.00 333.06 331.00 26.70 73.30
2025-12-30 333.06 -1.71% 1.79% 49.49 832.02 1,418 335.00 338.97 333.00 0.99 99.01
2025-12-29 338.84 0.54% 2.25% 62.93 -165.90 885 337.01 339.68 332.20 88.81 11.19
2025-12-26 337.01 1.82% 3.02% 49.93 843.58 1,084 332.00 341.00 331.01 60.06 39.94
2025-12-24 331.00 0.00% 0.90% 11.30 -169.56 138 331.01 334.00 331.01 0.00 100.00
2025-12-23 331.00 -1.06% 1.41% 24.07 831.56 1,322 334.00 334.66 330.00 21.48 78.52
2025-12-22 334.53 -0.04% 1.02% 26.39 -169.56 320 334.66 334.66 331.28 96.25 3.75
2025-12-19 334.66 0.42% 1.20% 24.88 838.62 721 335.00 338.00 334.00 16.50 83.50
2025-12-18 333.25 -0.53% 4.17% 40.08 -169.30 13,014 335.10 342.00 328.30 36.13 63.87
2025-12-17 335.04 -0.59% 1.20% 46.18 835.80 2,708 336.01 338.00 334.00 26.00 74.00
2025-12-16 337.03 -1.07% 3.48% 57.77 -165.72 4,298 341.00 347.99 336.30 6.24 93.76
2025-12-15 340.66 0.62% 2.45% 57.52 839.78 1,995 344.95 344.95 336.70 48.02 51.98
2025-12-12 338.56 -0.66% 4.16% 45.47 -158.46 769 345.80 349.99 336.00 18.34 81.66
2025-12-11 340.81 -0.28% 1.41% 54.53 835.58 1,865 341.75 341.75 337.00 80.21 19.79
2025-12-10 341.75 1.48% 2.30% 50.33 -153.96 4,012 340.00 345.00 337.25 58.08 41.92
2025-12-09 336.76 0.14% 2.32% 21.49 837.46 649 335.01 339.00 331.30 70.88 29.12
2025-12-08 336.29 0.53% 0.59% 13.65 -163.94 3,214 337.00 337.00 335.01 64.31 35.69
2025-12-05 334.52 -1.09% 3.33% 18.38 836.52 6,594 341.00 341.00 330.00 41.10 58.90
2025-12-04 338.22 -0.52% 2.96% 27.74 -167.48 8,254 340.00 345.95 336.00 22.32 77.68
2025-12-03 340.00 0.14% 2.37% 44.37 843.92 5,773 340.00 342.95 335.00 62.90 37.10
2025-12-02 339.53 -0.62% 2.07% 27.70 -163.92 4,240 341.00 345.00 338.00 21.86 78.14
2025-12-01 341.65 -0.67% 2.33% 30.47 842.98 4,740 348.95 348.95 341.00 8.19 91.81
2025-11-28 343.95 -1.23% 1.86% 45.13 -159.68 4,327 348.50 349.99 343.60 5.48 94.52
2025-11-27 348.22 0.79% 2.72% 45.90 847.58 2,031 346.99 355.00 345.60 27.87 72.13
2025-11-26 345.50 0.24% 2.04% 35.24 -151.14 502 344.67 347.95 341.00 64.74 35.26
2025-11-25 344.67 0.85% 2.32% 18.12 842.14 1,097 345.00 347.99 340.10 57.89 42.11
2025-11-24 341.76 -2.33% 2.58% 14.94 -152.80 3,132 349.99 349.99 341.20 6.39 93.61
2025-11-21 349.93 0.00% 4.38% 24.62 836.32 137 354.95 354.95 340.05 66.42 33.58
2025-11-20 349.93 1.09% 3.10% 32.15 -136.46 645 348.95 356.98 346.25 34.26 65.74
2025-11-19 346.16 -1.11% 1.10% 17.29 836.32 470 349.80 349.80 346.01 4.04 95.96
2025-11-18 350.05 -0.49% 3.19% 23.48 -144.00 2,031 356.00 356.00 345.00 45.89 54.11
2025-11-17 351.79 -4.45% 6.84% 40.69 844.10 40,901 365.00 373.95 350.00 7.47 92.53
2025-11-14 368.17 0.42% 5.34% 59.20 -140.52 1,270 375.00 375.00 356.00 64.02 35.98
2025-11-13 366.64 0.52% 4.52% 56.76 876.86 414 364.00 370.00 354.00 78.99 21.01
2025-11-12 364.75 0.90% 5.71% 57.51 -143.58 979 361.51 370.00 350.01 73.75 26.25
2025-11-11 361.51 -2.65% 2.86% 51.99 873.08 916 371.35 371.35 361.01 4.80 95.20
2025-11-10 371.35 0.52% 9.33% 89.49 -150.06 4,228 370.00 393.59 360.00 33.80 66.20
2025-11-07 369.43 2.61% 2.77% 91.57 892.76 23,743 363.50 369.99 360.00 94.39 5.61
2025-11-06 360.02 -0.71% 5.58% 90.55 -153.90 833 363.50 363.50 344.30 81.87 18.13
2025-11-05 362.58 -0.04% 3.65% 63.16 873.94 8,973 351.10 363.90 351.10 89.69 10.31
2025-11-04 362.72 0.67% 1.07% 33.31 -148.78 10,986 360.87 363.85 360.00 70.65 29.35
2025-11-03 360.32 -0.04% 2.55% 31.26 874.22 21,467 362.00 362.00 353.00 81.33 18.67
2025-10-31 360.46 2.99% 3.71% 29.65 -153.58 11,808 350.00 362.99 350.00 80.52 19.48
2025-10-30 350.00 2.51% 3.76% 18.24 874.50 27,362 350.00 354.99 342.11 61.26 38.74
2025-10-29 341.44 1.73% 4.27% 7.03 -174.50 14,427 344.35 349.98 335.66 40.36 59.64
2025-10-28 335.64 -4.44% 10.59% 16.49 857.38 37,848 350.00 355.00 321.00 43.06 56.94
2025-10-27 351.24 -9.94% 11.11% 16.92 -186.10 73,846 388.74 390.00 351.00 0.61 99.39
2025-10-24 390.00 -0.02% 0.77% 34.86 888.58 1,262 390.02 391.00 388.00 66.64 33.36
2025-10-23 390.09 -1.13% 1.28% 46.89 -108.58 4,245 395.00 395.00 390.00 1.79 98.21
2025-10-22 394.54 -1.36% 3.31% 46.83 888.76 4,429 400.00 405.99 393.00 11.85 88.15
2025-10-21 400.00 -2.98% 1.06% 52.18 -99.68 1,570 402.20 402.21 398.00 47.52 52.48
2025-10-17 412.29 3.81% 5.33% 65.91 899.68 36,073 397.15 415.00 394.00 87.10 12.90
2025-10-16 397.15 -3.24% 3.28% 46.73 -75.10 3,254 407.97 407.97 395.00 16.56 83.44
2025-10-15 410.45 0.96% 2.22% 59.93 869.40 2,360 415.00 415.00 406.00 49.45 50.55
2025-10-14 406.54 3.12% 5.32% 50.81 -48.50 22,925 395.00 416.00 395.00 54.95 45.05
2025-10-13 394.25 -1.14% 4.90% 14.96 861.58 6,002 398.78 405.00 386.10 43.12 56.88
2025-10-10 398.78 0.38% 2.53% 16.59 -73.08 2,139 398.00 405.00 395.00 37.82 62.18
2025-10-09 397.26 0.41% 5.14% 14.18 870.64 3,726 404.00 406.00 386.15 55.96 44.04
2025-10-08 395.64 -1.06% 2.52% 4.64 -76.12 1,776 399.86 399.97 390.15 55.91 44.09
2025-10-07 399.86 -1.03% 1.13% 26.41 867.40 5,250 403.00 403.50 399.00 19.10 80.90
2025-10-06 404.04 -0.50% 2.63% 33.83 -67.68 15,003 406.00 410.50 400.00 38.48 61.52
2025-10-03 406.05 -0.71% 1.73% 42.97 875.76 5,607 412.00 412.00 405.00 15.00 85.00
2025-10-02 408.96 -0.60% 1.23% 35.03 -63.66 3,866 410.00 412.00 407.00 39.19 60.81
2025-10-01 411.43 0.24% 1.48% 53.12 881.58 14,131 411.00 412.00 406.01 90.48 9.52
2025-09-30 410.44 -1.10% 3.90% 38.18 -58.72 8,996 415.99 426.00 410.00 2.75 97.25
2025-09-29 415.00 1.17% 3.44% 48.47 879.60 24,737 413.65 421.00 407.00 57.14 42.86
2025-09-26 410.20 0.08% 3.69% 42.67 -49.60 25,409 409.88 414.75 400.00 69.15 30.85
2025-09-25 409.88 0.34% 2.54% 53.12 870.00 17,816 417.90 417.90 407.55 22.51 77.49 100.00|20.10.2025
2025-09-24 408.50 -1.65% 7.26% 49.89 -50.24 33,100 417.40 435.00 405.54 10.05 89.95
2025-09-23 415.36 1.33% 1.95% 59.04 867.24 3,776 417.99 417.99 410.00 67.08 32.92
2025-09-22 409.91 -1.90% 2.93% 40.63 -36.52 9,919 421.00 421.00 409.00 7.58 92.42
2025-09-19 417.84 0.47% 2.69% 74.69 856.34 19,368 410.95 420.00 408.99 80.38 19.62
2025-09-18 415.88 0.46% 3.16% 74.29 -20.66 11,230 417.90 421.00 408.10 60.31 39.69
2025-09-17 413.98 1.49% 2.80% 66.63 852.42 17,830 407.10 418.50 407.10 60.35 39.65
2025-09-16 407.91 -0.16% 1.60% 51.23 -24.46 7,367 408.57 412.50 406.00 29.39 70.61
2025-09-15 408.57 -0.51% 2.45% 46.62 840.28 3,543 417.99 417.99 408.00 5.70 94.30
2025-09-12 410.65 -0.93% 2.95% 41.41 -23.14 10,638 414.49 419.00 407.00 30.42 69.58
2025-09-11 414.49 2.34% 5.43% 67.36 844.44 16,877 405.00 423.00 401.20 60.96 39.04
2025-09-10 405.00 0.38% 1.47% 65.21 -15.46 3,577 406.00 406.00 400.10 83.06 16.94
2025-09-09 403.45 -0.49% 2.11% 52.63 825.46 13,342 405.50 410.99 402.50 11.19 88.81
2025-09-08 405.44 -0.48% 3.72% 51.90 -18.56 8,702 417.00 418.00 403.00 16.27 83.73
2025-09-05 407.38 -0.68% 3.45% 58.64 829.44 4,119 410.17 418.99 405.00 17.02 82.98
2025-09-04 410.17 -1.22% 5.68% 58.16 -14.68 7,764 414.00 428.00 405.00 22.48 77.52
2025-09-03 415.23 3.30% 8.75% 66.69 835.02 25,189 409.00 435.00 400.01 43.50 56.50
2025-09-02 401.96 1.84% 2.27% 33.69 -4.56 6,840 394.10 403.00 394.05 88.38 11.62
2025-09-01 394.70 -1.67% 2.28% 24.72 808.48 5,493 401.00 402.99 394.00 7.79 92.21
2025-08-29 401.40 -0.63% 2.50% 19.70 -19.08 4,867 406.90 410.00 400.00 13.99 86.01
2025-08-28 403.94 0.92% 3.26% 55.40 821.88 2,765 408.90 408.90 396.00 61.56 38.44
2025-08-27 400.24 -0.78% 3.30% 59.06 -14.00 5,749 408.90 413.19 400.00 1.83 98.17
2025-08-26 403.37 0.13% 3.28% 61.65 814.48 2,718 402.85 408.98 396.00 56.77 43.23
2025-08-25 402.83 -2.48% 4.17% 59.77 -7.74 7,183 413.09 418.00 401.26 9.38 90.62
2025-08-22 413.09 0.78% 4.87% 72.59 813.40 2,628 405.06 419.48 400.00 67.20 32.80
2025-08-21 409.90 -3.38% 7.95% 65.52 12.78 12,617 430.00 434.00 402.02 24.64 75.36
2025-08-20 424.26 6.81% 7.59% 86.48 807.02 14,654 400.00 425.00 395.00 97.54 2.46
2025-08-19 397.22 2.39% 2.56% 63.77 41.50 24,479 390.00 400.00 390.00 72.20 27.80
2025-08-18 387.95 -0.07% 2.54% 42.26 752.94 958 394.98 394.98 385.20 28.08 71.92
2025-08-15 388.24 -0.43% 2.85% 32.79 22.96 1,767 396.00 396.00 385.02 29.32 70.68
2025-08-13 389.92 0.97% 5.37% 49.11 753.52 1,385 390.00 402.00 381.53 41.01 58.99
2025-08-12 386.17 -1.22% 2.83% 33.21 26.32 3,021 390.91 391.80 381.00 47.86 52.14
2025-08-11 390.92 0.75% 2.60% 53.98 746.02 4,377 390.00 391.99 382.07 89.22 10.78
2025-08-08 388.01 -0.60% 2.06% 50.50 35.82 2,197 394.98 394.98 387.00 12.65 87.35
2025-08-07 390.34 -0.01% 1.80% 67.39 740.20 3,594 388.00 394.99 388.00 33.47 66.53
2025-08-06 390.39 -1.22% 3.58% 39.70 40.48 8,903 401.90 401.90 388.00 17.20 82.80
2025-08-05 395.23 1.25% 6.66% 68.32 740.30 22,944 375.01 400.00 375.01 80.91 19.09
2025-08-04 390.34 -0.94% 3.36% 77.53 50.16 10,752 399.00 400.00 387.00 25.69 74.31
2025-08-01 394.06 1.29% 3.10% 85.30 730.52 6,904 395.00 399.00 387.01 58.79 41.21
2025-07-31 389.03 0.32% 3.04% 81.48 57.60 8,746 385.10 396.70 385.00 34.45 65.55
2025-07-30 387.79 1.74% 9.33% 82.32 720.46 44,858 376.00 410.00 375.00 36.54 63.46
2025-07-29 381.16 -4.62% 7.20% 79.40 55.12 46,605 399.99 402.00 375.01 22.79 77.21
2025-07-28 399.62 8.13% 4.24% 91.01 707.20 126,639 406.00 406.53 390.00 58.20 41.80
2025-07-25 369.57 10.00% 0.43% 85.88 92.04 27,654 368.98 369.57 368.00 100.00 0.00
2025-07-24 335.97 10.00% 7.00% 73.35 647.10 34,050 314.99 335.97 314.00 100.00 0.00
2025-07-23 305.43 -1.53% 4.29% 25.32 24.84 33,090 314.99 316.00 303.00 18.69 81.31
2025-07-22 310.17 2.37% 3.48% 41.43 586.02 3,468 303.05 312.50 302.00 77.80 22.20
2025-07-21 303.00 -1.01% 1.03% 42.36 34.32 3,037 305.11 305.11 302.00 32.17 67.83
2025-07-18 306.09 -0.71% 2.30% 46.26 571.68 4,225 311.00 311.00 304.00 29.85 70.15
2025-07-17 308.27 -0.55% 3.09% 58.74 40.50 5,886 308.46 313.50 304.10 44.36 55.64
2025-07-16 309.98 -0.63% 4.59% 40.87 576.04 4,869 310.10 319.00 305.00 35.57 64.43
2025-07-15 311.96 -2.33% 7.18% 54.85 43.92 11,498 325.00 333.33 311.00 4.30 95.70
2025-07-14 319.41 1.41% 5.52% 57.86 580.00 31,172 319.00 325.00 308.01 67.10 32.90
2025-07-11 314.97 2.48% 3.94% 47.83 58.82 10,928 303.10 315.00 303.05 99.75 0.25
2025-07-10 307.35 -0.22% 2.91% 40.89 571.12 9,143 307.90 310.00 301.22 69.81 30.19
2025-07-09 308.04 1.58% 3.91% 45.57 43.58 2,811 304.10 316.00 304.10 33.12 66.88
2025-07-08 303.26 -4.49% 7.67% 51.07 572.50 21,717 322.16 323.00 300.00 14.17 85.83
2025-07-07 317.50 3.37% 7.53% 84.20 34.02 8,746 310.00 333.33 310.00 32.15 67.85
2025-07-04 307.15 -1.56% 3.26% 81.34 600.98 934 317.00 317.00 307.00 1.50 98.50
2025-07-03 312.02 -1.58% 3.23% 91.75 13.32 6,320 315.00 319.99 309.99 20.30 79.70
2025-07-02 317.03 0.64% 5.25% 100.00 610.72 13,005 305.00 321.00 305.00 75.19 24.81
2025-07-01 315.00 0.97% 5.98% 77.30 23.34 11,731 312.00 317.97 300.02 83.45 16.55
2025-06-30 311.97 3.23% 5.53% 68.68 606.66 20,737 305.00 319.90 303.14 52.68 47.32
2025-06-27 302.21 10.00% 9.70% 68.22 17.28 30,877 275.50 302.21 275.50 100.00 0.00
2025-06-26 274.74 0.28% 5.51% 46.03 587.14 18,197 274.00 287.00 272.00 18.27 81.73
2025-06-25 273.96 4.84% 6.92% 44.41 -37.66 9,606 268.99 278.00 260.00 77.56 22.44
2025-06-24 261.31 4.32% 4.64% 31.36 585.58 41,293 260.00 272.00 259.95 11.29 88.71
2025-06-23 250.48 -7.03% 10.20% 14.22 -62.96 2,773 252.02 269.99 245.00 21.93 78.07
2025-06-20 269.43 -3.26% 14.34% 20.59 563.92 9,293 272.01 287.00 251.00 51.19 48.81
2025-06-19 278.52 3.13% 3.25% 24.42 -25.06 9,021 282.00 286.00 277.00 16.89 83.11
2025-06-18 270.07 -3.68% 3.70% 0.00 582.10 2,439 280.00 280.00 270.00 0.70 99.30
2025-06-17 280.39 -0.57% 3.58% 0.00 -41.96 1,141 282.00 288.99 279.00 13.94 86.06
2025-06-16 282.00 -0.78% 3.75% 0.00 602.74 1,628 286.00 286.50 276.14 56.57 43.43
2025-06-13 284.23 -2.99% 4.35% 26.03 -38.74 4,273 286.01 288.00 276.00 68.59 31.41
2025-06-12 292.99 -0.20% 4.18% 25.22 607.20 2,250 298.00 298.00 286.05 58.09 41.91
2025-06-11 293.57 -0.89% 3.45% 54.92 -21.22 7,054 300.00 300.00 289.99 35.77 64.23
2025-06-10 296.22 -0.17% 7.25% 58.23 608.36 25,590 290.60 307.80 287.00 44.33 55.67
2025-06-05 296.73 -3.04% 5.17% 69.63 -15.92 28,908 306.04 306.05 291.00 38.07 61.93
2025-06-04 306.04 -3.19% 4.92% 81.84 609.38 16,706 305.00 320.00 305.00 6.93 93.07
2025-06-03 316.14 3.68% 8.47% 90.42 2.70 34,018 300.00 320.00 295.00 84.56 15.44
2025-06-02 304.91 -3.22% 10.33% 81.14 629.58 45,160 319.90 331.00 300.00 15.84 84.16
2025-05-30 315.06 10.00% 9.60% 90.40 -19.76 170,581 287.47 315.06 287.47 100.00 0.00
2025-05-29 286.42 0.72% 10.32% 86.63 649.88 43,587 297.00 297.86 270.00 58.94 41.06
2025-05-27 284.37 10.00% 2.29% 87.34 -77.04 31,854 278.00 284.37 278.00 100.00 0.00
2025-05-26 258.52 10.00% 8.62% 77.97 645.78 36,753 238.00 258.52 238.00 100.00 0.00
2025-05-23 235.02 1.97% 3.91% 59.13 -128.74 7,597 238.50 239.00 230.00 55.77 44.23
2025-05-22 230.49 -3.96% 6.49% 51.07 598.78 54,324 241.66 242.26 227.50 20.26 79.74
2025-05-21 240.00 2.13% 2.60% 89.79 -137.80 2,226 234.00 240.09 234.00 98.52 1.48
2025-05-20 235.00 0.29% 3.86% 94.70 617.80 3,651 234.33 238.99 230.10 55.11 44.89
2025-05-19 234.33 2.65% 2.84% 95.44 -147.80 3,311 230.00 235.00 228.50 89.70 10.30