CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 208.02 3.64% 4.47% 75.80 -65.18 43,441 205.98 210.00 201.02 77.95 22.05
2026-04-09 200.71 -2.95% 3.37% 68.72 481.22 10,500 207.00 207.00 200.25 6.82 93.18
2026-04-08 206.82 9.88% 6.15% 67.08 -79.80 32,549 196.11 207.00 195.00 98.50 1.50
2026-04-07 188.22 0.62% 2.14% 38.23 493.44 2,968 189.99 189.99 186.01 55.53 44.47
2026-04-06 187.06 -0.63% 6.11% 30.77 -117.00 9,717 184.10 195.08 183.85 28.59 71.41
2026-04-03 188.25 -1.87% 5.40% 43.83 491.12 2,732 184.01 193.95 184.01 42.64 57.36
2026-04-02 191.84 0.85% 6.47% 54.05 -114.62 5,434 194.90 194.90 183.06 74.16 25.84
2026-04-01 190.23 2.94% 3.96% 57.38 498.30 10,922 191.51 196.49 189.00 16.43 83.57
2026-03-31 184.80 -0.70% 3.89% 55.33 -117.84 6,916 187.00 187.00 180.00 68.57 31.43
2026-03-30 186.11 -3.65% 6.56% 50.13 487.44 13,595 192.02 195.00 183.00 25.91 74.09
2026-03-27 193.17 -0.05% 2.50% 62.64 -115.22 3,271 196.84 196.84 192.04 23.54 76.46
2026-03-26 193.27 -1.32% 2.86% 64.79 501.56 5,897 192.61 197.49 192.00 23.13 76.87
2026-03-25 195.86 2.29% 3.18% 73.97 -115.02 11,080 192.99 197.49 191.41 73.19 26.81
2026-03-24 191.47 0.83% 1.55% 66.08 506.74 6,629 190.99 192.94 190.00 49.99 50.01
2026-03-19 189.89 1.87% 3.50% 79.23 -123.80 12,084 186.40 191.49 185.01 75.31 24.69
2026-03-18 186.40 2.33% 11.11% 48.17 503.58 14,085 184.99 189.00 170.10 86.24 13.76
2026-03-17 182.16 -2.09% 4.44% 34.54 -130.78 2,621 186.04 187.99 180.00 27.05 72.95
2026-03-16 186.04 -0.85% 4.42% 43.34 495.10 2,527 189.00 189.00 181.00 63.00 37.00
2026-03-13 187.64 0.62% 1.86% 44.74 -123.02 1,513 189.48 189.49 186.03 46.53 53.47
2026-03-12 186.49 0.39% 2.29% 42.13 498.30 2,983 185.77 190.00 185.75 17.40 82.60
2026-03-11 185.77 -0.14% 11.68% 26.35 -125.32 7,508 186.04 190.98 171.01 73.91 26.09
2026-03-10 186.03 7.07% 6.58% 32.19 496.86 6,717 177.32 188.99 177.32 74.63 25.37
2026-03-09 173.74 -7.49% 9.45% 14.59 -124.80 11,687 185.00 185.00 169.02 29.54 70.46
2026-03-06 187.80 -3.61% 4.25% 18.54 472.28 5,216 192.50 194.95 187.00 10.07 89.93
2026-03-05 194.84 1.78% 8.98% 18.54 -96.68 6,017 188.10 204.99 188.10 39.90 60.10
2026-03-04 191.44 -0.17% 4.28% 10.16 486.36 2,539 187.00 195.00 187.00 55.49 44.51
2026-03-03 191.77 -0.44% 8.21% 11.26 -103.48 10,469 192.62 195.00 180.20 78.17 21.83
2026-03-02 192.62 -9.97% 11.13% 10.26 487.02 13,497 192.55 213.99 192.55 0.33 99.67
2026-02-27 213.94 2.40% 2.83% 18.69 -101.78 4,430 212.00 217.99 212.00 32.39 67.61
2026-02-26 208.93 -2.63% 9.50% 4.47 529.66 9,488 214.58 219.00 200.00 47.00 53.00
2026-02-25 214.57 -0.82% 6.13% 4.66 -111.80 6,393 217.00 224.99 212.00 19.79 80.21
2026-02-24 216.35 -3.14% 12.81% 4.85 540.94 17,594 227.95 227.99 202.10 55.04 44.96
2026-02-23 223.37 -3.19% 3.36% 20.47 -108.24 4,174 230.01 230.50 223.00 4.94 95.06
2026-02-20 230.74 0.25% 3.98% 52.26 554.98 2,345 235.00 235.00 226.00 52.67 47.33
2026-02-19 230.17 -2.41% 4.26% 52.01 -93.50 3,468 233.02 239.80 230.01 1.64 98.36
2026-02-18 235.86 0.31% 3.01% 60.09 553.84 6,519 235.50 238.99 232.00 55.22 44.78
2026-02-17 235.12 -0.20% 2.21% 55.70 -82.12 13,217 236.50 239.79 234.60 10.02 89.98
2026-02-16 235.60 -1.87% 2.77% 51.73 552.36 13,220 240.09 241.50 235.00 9.23 90.77
2026-02-13 240.09 -0.27% 1.89% 66.34 -81.16 24,466 242.49 242.49 238.00 46.55 53.45
2026-02-12 240.75 1.48% 3.79% 64.01 561.34 80,028 238.99 244.00 235.10 63.48 36.52
2026-02-11 237.25 3.30% 3.92% 48.28 -79.84 60,776 231.39 239.00 229.99 80.58 19.42
2026-02-10 229.67 0.20% 5.22% 16.90 554.34 9,457 231.48 231.49 220.01 84.15 15.85
2026-02-09 229.22 -1.09% 2.02% 12.27 -95.00 14,919 231.75 233.12 228.50 15.58 84.42
2026-02-06 231.74 -0.44% 2.06% 13.94 553.44 11,913 235.78 235.78 231.03 14.95 85.05
2026-02-04 232.76 -0.88% 2.58% 17.98 -89.96 19,747 235.00 236.98 231.01 29.31 70.69
2026-02-03 234.83 0.35% 2.16% 20.30 555.48 11,568 234.99 237.00 232.00 56.60 43.40
2026-02-02 234.00 -0.57% 2.28% 13.17 -85.82 12,453 235.34 235.34 230.10 74.42 25.58
2026-01-30 235.34 -1.07% 2.27% 11.52 553.82 21,988 237.01 237.50 232.23 59.01 40.99
2026-01-29 237.88 0.27% 1.49% 25.43 -83.14 23,923 237.30 239.00 235.50 68.00 32.00
2026-01-28 237.23 -0.46% 1.65% 32.37 558.90 7,737 239.99 239.99 236.10 29.04 70.96
2026-01-27 238.32 -0.45% 1.33% 51.97 -84.44 13,240 241.16 241.16 238.00 10.13 89.87
2026-01-26 239.40 0.13% 1.32% 42.47 561.08 8,545 239.11 240.50 237.37 64.86 35.14
2026-01-23 239.10 -0.39% 1.08% 33.43 -82.28 9,730 239.06 241.59 239.00 3.86 96.14
2026-01-22 240.04 0.05% 1.17% 32.78 560.48 21,732 240.11 241.80 239.00 37.14 62.86
2026-01-21 239.93 -1.03% 1.64% 27.27 -80.40 9,303 242.42 242.42 238.50 36.48 63.52
2026-01-20 242.42 0.35% 2.07% 28.17 560.26 60,211 241.10 243.94 239.00 69.23 30.77
2026-01-19 241.57 0.59% 1.81% 40.50 -75.42 16,049 240.01 244.35 240.01 35.95 64.05
2026-01-16 240.15 0.92% 2.96% 35.40 558.56 22,340 237.95 245.00 237.95 31.20 68.80
2026-01-15 237.95 -1.32% 2.53% 23.68 -78.26 22,271 240.06 242.99 237.00 15.86 84.14
2026-01-14 241.13 -1.03% 1.70% 24.27 554.16 14,274 243.01 245.00 240.90 5.61 94.39
2026-01-13 243.64 -0.49% 2.87% 51.06 -71.90 21,125 244.15 246.89 240.00 52.83 47.17
2026-01-12 244.85 -1.02% 2.42% 56.83 559.18 29,669 247.01 249.90 244.00 14.41 85.59
2026-01-09 247.38 -0.79% 1.99% 64.62 -69.48 30,066 249.00 249.89 245.01 48.57 51.43
2026-01-08 249.35 1.69% 6.11% 72.86 564.24 233,226 246.00 259.98 245.00 29.04 70.96
2026-01-07 245.21 -0.07% 1.63% 52.41 -65.54 22,968 247.49 247.98 244.00 30.40 69.60
2026-01-06 245.38 -0.72% 4.31% 69.03 555.96 172,780 247.15 253.99 243.50 17.92 82.08
2026-01-05 247.15 -1.10% 3.04% 74.47 -65.20 53,337 251.00 254.50 247.00 2.00 98.00
2026-01-02 249.91 2.76% 5.15% 77.92 559.50 137,243 242.00 254.47 242.00 63.43 36.57
2026-01-01 243.19 0.52% 1.19% 68.29 -59.68 17,359 242.00 244.88 242.00 41.32 58.68
2025-12-31 241.94 0.03% 1.53% 50.06 546.06 24,075 243.99 245.00 241.30 17.30 82.70
2025-12-30 241.87 0.18% 0.74% 57.84 -62.18 10,631 242.20 242.99 241.20 37.43 62.57
2025-12-29 241.43 -1.23% 2.66% 57.76 545.92 21,091 247.00 247.00 240.61 12.83 87.17
2025-12-26 244.43 3.52% 9.13% 55.27 -63.06 376,986 238.99 259.74 238.00 29.58 70.42
2025-12-24 236.13 0.01% 1.91% 27.62 551.92 16,460 239.49 239.49 235.00 25.17 74.83
2025-12-23 236.11 -0.74% 1.27% 36.67 -79.66 8,082 237.85 239.00 236.00 3.66 96.34
2025-12-22 237.87 0.07% 2.11% 39.02 551.88 5,528 237.00 239.99 235.02 57.34 42.66
2025-12-19 237.70 -1.74% 2.92% 48.47 -76.14 16,921 241.92 243.00 236.11 23.08 76.92
2025-12-18 241.92 1.42% 4.15% 63.19 551.54 97,579 239.99 248.40 238.50 34.55 65.45
2025-12-17 238.53 0.17% 1.65% 48.39 -67.70 7,321 240.91 240.91 237.00 39.13 60.87
2025-12-16 238.13 -1.64% 2.52% 52.93 544.76 17,771 244.00 244.00 238.00 2.17 97.83
2025-12-15 242.09 -0.20% 1.40% 66.01 -68.50 25,670 244.88 244.88 241.51 17.21 82.79
2025-12-12 242.58 0.86% 2.27% 67.27 552.68 38,599 243.95 246.99 241.50 19.67 80.33
2025-12-11 240.50 -0.32% 2.03% 48.02 -67.52 7,503 243.99 243.99 239.14 28.04 71.96
2025-12-10 241.27 1.26% 9.69% 48.42 548.52 69,358 239.89 258.99 236.11 22.55 77.45
2025-12-09 238.26 0.03% 2.10% 32.69 -65.98 26,627 239.95 240.99 236.03 44.96 55.04
2025-12-08 238.18 -0.30% 2.11% 45.07 542.50 10,378 239.98 239.98 235.03 63.63 36.37
2025-12-05 238.90 0.64% 2.56% 27.63 -66.14 8,160 238.00 240.00 234.01 81.63 18.37
2025-12-04 237.39 -0.61% 3.01% 10.71 543.94 7,861 236.58 238.99 232.01 77.08 22.92
2025-12-03 238.85 -0.13% 1.90% 56.96 -69.16 7,212 237.11 240.99 236.50 52.34 47.66
2025-12-02 239.15 -0.72% 2.53% 54.92 546.86 6,231 242.00 242.00 236.02 52.34 47.66
2025-12-01 240.88 -0.29% 1.45% 55.40 -68.56 11,618 239.01 242.48 239.01 53.89 46.11
2025-11-28 241.57 0.33% 1.65% 53.12 550.32 16,028 239.06 243.00 239.06 63.71 36.29
2025-11-27 240.78 0.72% 2.90% 52.38 -67.18 19,477 239.00 244.90 238.00 40.29 59.71
2025-11-26 239.06 -2.59% 4.45% 49.39 548.74 32,242 246.50 246.50 236.00 29.14 70.86
2025-11-25 245.41 -4.07% 9.13% 53.37 -70.62 191,810 261.01 266.30 244.01 6.28 93.72
2025-11-24 255.81 10.00% 10.26% 70.46 561.44 113,969 232.00 255.81 232.00 100.00 0.00
2025-11-21 232.55 -0.84% 2.48% 2.69 -49.82 11,672 236.68 237.75 232.00 9.56 90.44
2025-11-20 234.53 -0.56% 3.00% 21.58 514.92 10,154 239.00 240.00 233.00 21.85 78.15
2025-11-19 235.86 -1.12% 3.02% 65.86 -45.86 8,906 238.54 241.89 234.80 14.96 85.04
2025-11-18 238.54 0.01% 2.11% 68.54 517.58 3,600 237.81 241.99 237.00 30.86 69.14
2025-11-17 238.51 -0.47% 1.76% 67.33 -40.50 9,325 240.00 241.95 237.76 17.90 82.10
2025-11-14 239.64 -1.17% 2.08% 68.82 517.52 8,687 240.05 243.98 239.00 12.85 87.15
2025-11-13 242.47 0.18% 2.50% 74.07 -38.24 7,766 240.01 246.00 240.01 41.06 58.94
2025-11-12 242.03 -2.84% 6.34% 72.69 523.18 14,687 249.94 253.40 238.30 24.70 75.30
2025-11-11 249.10 1.50% 6.01% 91.10 -39.12 170,456 249.98 262.90 248.00 7.38 92.62
2025-11-10 245.43 10.00% 9.09% 82.89 537.32 54,437 225.49 245.43 224.98 100.00 0.00
2025-11-07 223.12 -0.50% 0.89% 14.17 -46.46 5,910 223.02 225.00 223.01 5.53 94.47
2025-11-06 224.23 -0.30% 1.80% 8.50 492.70 5,452 224.00 226.00 222.01 55.63 44.37
2025-11-05 224.91 -0.12% 1.34% 8.60 -44.24 14,831 227.00 227.00 224.00 30.34 69.66
2025-11-04 225.19 -0.05% 2.44% 8.40 494.06 8,850 223.53 228.98 223.53 30.46 69.54
2025-11-03 225.30 -0.23% 1.79% 7.68 -43.68 12,098 228.00 228.00 224.00 32.50 67.50
2025-10-31 225.81 0.70% 2.21% 7.69 494.28 22,856 224.05 229.00 224.05 35.56 64.44
2025-10-30 224.24 -0.99% 2.65% 2.94 -42.66 15,858 229.94 229.94 224.01 3.88 96.12
2025-10-29 226.48 -1.98% 3.99% 15.56 491.14 15,813 231.20 233.98 225.00 16.48 83.52
2025-10-28 231.06 -3.55% 5.68% 19.48 -38.18 18,800 240.00 242.00 229.00 15.85 84.15
2025-10-27 239.57 -0.19% 1.83% 31.81 500.30 6,864 242.97 242.97 238.61 22.01 77.99
2025-10-24 240.02 -0.30% 1.35% 25.44 -21.16 10,059 242.22 242.22 239.00 31.67 68.33
2025-10-23 240.74 -0.76% 1.60% 44.18 501.20 9,596 243.50 243.84 240.00 19.27 80.73
2025-10-22 242.59 -0.20% 1.15% 34.66 -19.72 13,289 242.50 243.88 241.10 53.59 46.41
2025-10-21 243.08 0.24% 1.40% 31.07 504.90 9,637 243.01 244.89 241.50 46.61 53.39
2025-10-20 242.51 1.04% 1.67% 28.34 -18.74 10,923 243.95 244.00 240.00 62.75 37.25
2025-10-17 240.02 -0.26% 1.67% 18.42 503.76 15,471 240.56 242.99 239.01 25.38 74.62
2025-10-16 240.65 -1.00% 2.50% 18.22 -23.72 17,745 244.00 246.00 240.00 10.83 89.17
2025-10-15 243.07 -1.16% 2.26% 19.58 505.02 19,641 247.98 247.99 242.51 10.22 89.78
2025-10-14 245.93 1.43% 2.51% 23.00 -18.88 13,173 246.99 249.10 243.01 47.95 52.05
2025-10-13 242.46 -2.38% 3.73% 0.00 510.74 16,632 248.00 250.00 241.01 16.13 83.87
2025-10-10 248.37 -1.06% 2.02% 0.00 -25.82 15,737 250.01 253.00 248.00 7.40 92.60
2025-10-09 251.04 -0.23% 0.98% 0.39 522.56 9,572 251.80 252.50 250.05 40.41 59.59
2025-10-08 251.62 -0.12% 1.55% 0.35 -20.48 7,922 254.90 254.90 251.00 15.89 84.11
2025-10-07 251.92 -0.33% 2.50% 31.01 523.72 21,430 256.98 256.98 250.72 19.17 80.83
2025-10-06 252.75 -0.43% 3.38% 25.26 -19.88 57,976 254.00 260.00 251.51 14.61 85.39
2025-10-03 253.85 -0.09% 1.76% 26.41 525.38 21,298 254.09 256.00 251.57 51.47 48.53
2025-10-02 254.08 -1.07% 1.85% 27.53 -17.68 33,458 257.70 258.69 254.00 1.71 98.29
2025-10-01 256.82 -0.73% 1.17% 30.25 525.84 22,970 259.00 259.00 256.00 27.34 72.66
2025-09-30 258.70 0.01% 1.96% 29.44 -12.20 45,459 258.01 260.00 255.00 74.00 26.00
2025-09-29 258.67 -0.56% 2.60% 28.90 529.60 20,485 258.03 262.22 255.57 46.61 53.39
2025-09-26 260.12 1.43% 4.66% 29.97 -12.26 26,152 255.11 266.99 255.10 42.22 57.78
2025-09-25 256.45 -1.37% 2.22% 1.35 532.50 19,122 260.00 260.65 255.00 25.66 74.34
2025-09-24 260.00 -0.18% 0.71% 1.84 -19.60 12,986 261.00 261.84 260.00 0.00 100.00
2025-09-23 260.46 0.05% 1.30% 0.88 539.60 16,066 260.01 262.87 259.50 28.49 71.51
2025-09-22 260.33 -0.57% 0.78% 0.00 -18.68 34,971 260.10 261.82 259.79 26.60 73.40
2025-09-19 261.82 -0.84% 1.78% 63.80 539.34 31,307 264.10 264.13 259.50 50.11 49.89
2025-09-18 264.05 -0.06% 1.14% 67.15 -15.70 10,400 264.90 265.99 263.00 35.12 64.88
2025-09-17 264.22 -0.37% 1.64% 65.93 543.80 19,622 267.83 267.83 263.50 16.63 83.37
2025-09-16 265.20 -0.23% 1.68% 65.48 -15.36 16,038 268.94 268.94 264.50 15.77 84.23
2025-09-15 265.80 -0.38% 2.18% 66.89 545.76 14,385 266.82 270.00 264.24 27.08 72.92
2025-09-12 266.82 -2.96% 4.13% 67.96 -14.16 46,501 275.10 276.98 266.00 7.47 92.53
2025-09-11 274.96 -0.40% 6.30% 87.92 547.80 194,661 283.00 290.00 272.80 12.56 87.44
2025-09-10 276.06 10.00% 9.55% 87.22 2.12 176,004 252.00 276.06 252.00 100.00 0.00
2025-09-09 250.96 -0.11% 1.15% 50.42 550.00 23,866 252.15 252.87 250.00 33.45 66.55
2025-09-08 251.23 -0.34% 1.08% 54.94 -48.08 58,534 253.01 253.20 250.50 27.04 72.96
2025-09-05 252.09 -0.49% 1.93% 31.20 550.54 16,890 255.90 255.90 251.05 21.44 78.56
2025-09-04 253.33 0.17% 1.58% 14.71 -46.36 40,650 253.00 256.00 252.01 33.08 66.92
2025-09-03 252.91 -0.17% 2.37% 13.00 553.02 38,568 253.00 257.99 252.01 15.05 84.95
2025-09-02 253.33 1.12% 2.36% 13.03 -47.20 65,363 250.53 256.00 250.10 54.75 45.25
2025-09-01 250.53 -0.54% 1.60% 4.79 553.86 28,752 250.11 253.99 250.00 13.28 86.72
2025-08-29 251.89 0.40% 2.22% 4.67 -52.80 23,983 253.50 253.50 248.00 70.73 29.27
2025-08-28 250.89 0.20% 1.20% 1.55 556.58 34,829 250.01 253.00 250.00 29.67 70.33
2025-08-27 250.38 -2.87% 3.60% 2.72 -54.80 121,079 258.01 258.01 249.05 14.84 85.16
2025-08-26 257.79 -6.60% 10.12% 3.35 555.56 107,806 276.20 280.80 255.00 10.81 89.19
2025-08-25 276.02 -0.51% 2.79% 9.43 -39.98 33,321 281.70 281.70 274.05 25.75 74.25
2025-08-22 277.44 -0.13% 1.43% 9.69 592.02 21,403 279.90 280.95 277.00 11.14 88.86
2025-08-21 277.80 -0.45% 2.52% 7.24 -37.14 178,721 281.30 283.99 277.00 11.44 88.56
2025-08-20 279.06 -0.77% 1.53% 6.93 592.74 36,656 281.23 282.99 278.72 7.96 92.04
2025-08-19 281.23 -0.58% 1.75% 6.76 -34.62 35,699 283.00 285.00 280.10 23.06 76.94
2025-08-18 282.87 0.32% 1.40% 18.09 597.08 27,610 281.12 283.93 280.00 73.03 26.97
2025-08-15 281.96 -0.41% 1.78% 20.71 -31.34 22,133 284.84 286.00 281.01 19.04 80.96
2025-08-13 283.12 -0.26% 2.46% 19.13 595.26 37,465 283.85 287.00 280.10 43.77 56.23
2025-08-12 283.85 -0.41% 2.47% 18.33 -29.02 73,181 290.00 290.00 283.00 12.14 87.86
2025-08-11 285.01 -1.23% 2.46% 13.58 596.72 29,270 288.75 291.00 284.00 14.43 85.57
2025-08-08 288.55 -0.63% 2.96% 12.28 -26.70 23,847 294.98 294.98 286.51 24.08 75.92
2025-08-07 290.37 -0.85% 3.38% 21.75 603.80 25,383 293.00 299.80 290.00 3.77 96.23
2025-08-06 292.87 0.51% 4.08% 21.91 -23.06 118,553 294.90 303.00 291.13 14.66 85.34
2025-08-05 291.37 0.47% 2.80% 16.40 608.80 23,905 290.10 292.99 285.00 79.72 20.28
2025-08-04 290.02 -0.79% 2.03% 30.75 -26.06 32,510 292.32 295.89 290.00 0.34 99.66
2025-08-01 292.32 -0.47% 2.06% 44.04 606.10 29,782 293.70 296.99 291.00 22.04 77.96
2025-07-31 293.70 -2.20% 3.24% 54.30 -21.46 14,677 299.01 300.95 291.50 23.28 76.72
2025-07-30 300.30 -1.88% 2.17% 68.64 608.86 21,315 306.50 306.50 300.00 4.62 95.38
2025-07-29 306.05 0.76% 1.74% 71.81 -8.26 143,276 305.97 308.99 303.70 44.42 55.58
2025-07-28 303.75 -0.76% 2.28% 70.08 620.36 16,068 308.90 308.90 302.01 25.26 74.74
2025-07-25 306.08 -0.08% 1.31% 62.48 -12.86 22,328 306.32 309.00 305.01 26.82 73.18
2025-07-24 306.32 1.98% 3.30% 50.18 625.02 54,378 302.00 311.98 302.00 43.29 56.71
2025-07-23 300.36 1.55% 2.36% 39.05 -12.38 46,674 296.12 303.11 296.12 60.66 39.34
2025-07-22 295.79 1.68% 2.88% 38.74 613.10 60,154 291.00 298.98 290.60 61.93 38.07
2025-07-21 290.89 0.17% 2.25% 51.29 -21.52 16,392 294.50 294.50 288.01 44.38 55.62
2025-07-18 290.41 -1.55% 2.07% 48.96 603.30 18,177 293.01 296.00 290.00 6.83 93.17
2025-07-17 294.99 0.29% 2.40% 52.59 -22.48 17,742 291.20 297.99 291.00 57.08 42.92
2025-07-16 294.15 -1.75% 5.28% 55.21 612.46 34,339 298.01 299.00 284.01 67.65 32.35
2025-07-15 299.39 -2.22% 3.01% 62.67 -24.16 22,141 305.20 306.98 298.01 15.38 84.62
2025-07-14 306.20 -0.07% 1.98% 69.53 622.94 55,627 305.01 307.99 302.00 70.12 29.88
2025-07-11 306.41 1.47% 2.30% 62.65 -10.54 115,365 311.00 312.00 305.00 20.14 79.86
2025-07-10 301.98 4.13% 10.00% 78.34 623.36 374,865 292.99 319.00 290.01 41.29 58.71
2025-07-09 290.00 -0.39% 1.37% 72.79 -19.40 20,978 293.00 293.00 289.04 24.24 75.76
2025-07-08 291.14 -0.73% 2.87% 76.08 599.40 26,498 297.99 298.33 290.01 13.58 86.42
2025-07-07 293.29 0.95% 3.09% 75.32 -17.12 41,903 290.53 299.50 290.52 30.85 69.15
2025-07-04 290.53 -0.38% 3.12% 74.85 603.70 14,302 294.00 294.93 286.00 50.73 49.27
2025-07-03 291.64 -1.28% 3.45% 80.85 -22.64 34,219 291.02 299.90 289.90 17.40 82.60
2025-07-02 295.43 -1.08% 5.82% 73.12 605.92 179,236 304.00 306.89 290.00 32.15 67.85
2025-07-01 298.67 9.78% 9.23% 77.25 -15.06 239,914 273.98 299.26 273.98 97.67 2.33
2025-06-30 272.06 0.45% 1.48% 56.39 612.40 30,041 269.01 272.98 269.01 76.83 23.17
2025-06-27 270.85 0.80% 2.15% 48.30 -68.28 12,999 268.73 273.89 268.12 47.31 52.69
2025-06-26 268.71 -0.95% 2.20% 47.68 609.98 7,589 271.29 273.89 268.00 12.06 87.94
2025-06-25 271.29 0.72% 3.76% 51.16 -72.56 20,566 271.90 276.00 266.01 52.85 47.15
2025-06-24 269.34 3.33% 3.81% 38.75 615.14 14,464 262.50 272.50 262.50 68.40 31.60
2025-06-23 260.67 -3.37% 4.99% 13.90 -76.46 18,549 265.01 269.00 256.22 34.82 65.18
2025-06-20 269.77 -0.10% 3.01% 24.03 597.80 5,699 270.04 272.99 265.01 59.64 40.36
2025-06-19 270.04 0.55% 1.11% 32.74 -58.26 25,915 271.00 273.00 270.00 1.34 98.66
2025-06-18 268.56 -1.21% 2.25% 30.42 598.34 16,110 271.99 271.99 266.01 42.64 57.36
2025-06-17 271.85 0.66% 0.85% 36.01 -61.22 8,325 270.70 272.99 270.70 50.22 49.78
2025-06-16 270.06 -0.22% 1.11% 32.32 604.92 8,698 271.98 272.99 270.00 2.01 97.99
2025-06-13 270.66 -2.03% 3.38% 29.77 -64.80 16,594 275.00 275.00 266.01 51.72 48.28
2025-06-12 276.27 -0.50% 2.69% 52.43 606.12 35,061 280.00 282.90 275.50 10.40 89.60
2025-06-11 277.66 0.09% 1.81% 75.51 -53.58 37,470 281.00 281.00 276.00 33.20 66.80
2025-06-10 277.40 0.64% 1.82% 82.88 608.90 29,113 278.99 280.00 275.00 48.00 52.00
2025-06-05 275.63 0.34% 1.05% 82.41 -54.10 10,611 276.00 277.89 275.00 21.80 78.20
2025-06-04 274.69 -0.31% 1.27% 64.25 605.36 11,838 275.01 277.50 274.01 19.49 80.51
2025-06-03 275.55 0.39% 1.57% 54.25 -55.98 10,465 275.00 278.75 274.45 25.58 74.42
2025-06-02 274.48 -0.60% 1.82% 56.34 607.08 13,697 279.00 279.00 274.00 9.60 90.40
2025-05-30 276.15 0.10% 1.79% 52.52 -58.12 14,604 279.92 279.92 275.00 23.38 76.62
2025-05-29 275.87 1.28% 3.04% 46.40 610.42 44,340 273.20 281.50 273.20 32.17 67.83
2025-05-27 272.39 1.76% 5.97% 33.85 -58.68 43,313 267.00 282.95 267.00 33.79 66.21
2025-05-26 267.68 0.51% 1.88% 64.56 603.46 9,301 269.99 269.99 265.00 53.70 46.30
2025-05-23 266.31 -1.31% 1.51% 60.19 -68.10 11,685 267.90 269.00 265.00 32.75 67.25
2025-05-22 269.85 -1.46% 8.59% 66.72 600.72 28,076 274.99 277.99 256.01 62.96 37.04
2025-05-21 273.84 0.75% 1.66% 83.14 -61.02 14,500 272.00 274.99 270.51 74.33 25.67
2025-05-20 271.81 -1.16% 1.69% 83.90 608.70 12,545 274.55 274.55 270.00 39.78 60.22
2025-05-19 275.01 -0.96% 4.44% 64.26 -65.08 15,855 278.51 281.99 270.00 41.78 58.22
2025-05-16 277.67 -0.88% 3.25% 56.56 615.10 92,910 280.99 286.00 277.00 7.44 92.56
2025-05-15 280.13 10.00% 10.00% 57.01 -59.76 216,590 254.66 280.13 254.66 100.00 0.00
2025-05-14 254.66 -0.91% 3.58% 41.54 620.02 46,873 258.99 259.99 251.00 40.71 59.29
2025-05-13 257.00 0.73% 3.17% 47.12 -110.70 26,659 258.99 260.00 252.00 62.50 37.50
2025-05-12 255.13 10.00% 2.46% 41.55 624.70 51,839 250.00 255.13 249.00 100.00 0.00
2025-05-09 231.94 2.21% 5.84% 13.01 -114.44 34,522 233.90 233.90 221.00 84.81 15.19
2025-05-08 226.92 -9.36% 14.06% 5.11 578.32 53,518 250.36 257.00 225.32 5.05 94.95
2025-05-07 250.35 -5.45% 6.98% 6.41 -124.48 25,675 255.01 259.98 243.01 43.25 56.75
2025-05-06 264.78 -0.63% 1.52% 6.95 625.18 12,923 266.00 268.00 264.00 19.50 80.50
2025-05-05 266.47 -0.17% 1.90% 6.76 -95.62 12,771 267.00 268.00 263.01 69.34 30.66
2025-05-02 266.92 2.13% 2.65% 6.52 628.56 42,723 264.00 270.99 264.00 41.77 58.23
2025-04-30 261.36 -2.79% 3.46% 1.34 -94.72 44,664 269.00 269.00 260.00 15.11 84.89
2025-04-29 268.86 -7.96% 5.31% 1.39 617.44 111,493 277.01 277.01 263.05 41.62 58.38
2025-04-28 292.11 -10.00% 5.61% 1.85 -79.72 107,640 300.00 308.50 292.11 0.00 100.00
2025-04-25 324.57 -0.42% 3.12% 56.73 663.94 12,758 325.00 331.00 321.00 35.70 64.30
2025-04-24 325.95 -2.31% 3.77% 59.44 -14.80 16,599 330.00 330.00 318.00 66.25 33.75
2025-04-23 333.67 -1.15% 1.80% 69.05 666.70 7,491 337.00 339.00 333.00 11.17 88.83
2025-04-22 337.55 -1.02% 2.30% 72.88 0.64 10,073 343.78 343.80 336.07 19.15 80.85
2025-04-21 341.04 0.32% 2.20% 80.36 674.46 53,013 344.00 344.00 336.60 60.00 40.00
2025-04-18 339.96 -1.23% 3.41% 67.34 7.62 36,125 344.19 348.00 336.52 29.97 70.03
2025-04-17 344.19 -1.23% 4.09% 73.22 672.30 144,334 351.50 356.00 342.00 15.64 84.36
2025-04-16 348.48 10.00% 11.34% 60.15 16.08 148,051 316.80 348.48 313.00 100.00 0.00
2025-04-15 316.80 0.58% 1.50% 20.35 680.88 14,656 316.00 318.76 314.05 58.39 41.61
2025-04-14 314.96 0.27% 1.23% 19.40 -47.28 10,286 317.00 317.85 314.00 24.94 75.06
2025-04-11 314.11 -0.37% 4.49% 15.83 677.20 9,240 319.75 319.75 306.00 58.98 41.02
2025-04-10 315.29 1.37% 4.13% 14.89 -48.98 14,904 315.03 324.00 311.15 32.22 67.78