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 1,223.81 -2.10% 4.17% 46.47 688.40 22 1,210.01 1,250.00 1,200.00 45.45 54.55
2026-05-18 1,250.00 1.46% 3.99% 52.06 1,759.22 59 1,232.00 1,250.00 1,202.00 100.00 0.00
2026-05-15 1,232.00 -2.91% 6.47% 57.18 740.78 117 1,224.02 1,268.00 1,191.00 52.99 47.01
2026-05-14 1,268.99 0.90% 7.51% 45.88 1,723.22 89 1,188.00 1,274.00 1,185.00 94.38 5.62
2026-05-13 1,257.69 -3.11% 2.00% 54.92 814.76 49 1,274.99 1,275.00 1,250.00 30.61 69.39
2026-05-12 1,298.00 -2.04% 15.70% 48.32 1,700.62 270 1,399.99 1,399.99 1,210.00 46.30 53.70
2026-05-11 1,325.00 2.09% 18.95% 49.26 895.38 804 1,289.99 1,427.70 1,200.25 54.85 45.15
2026-05-08 1,297.91 4.58% 11.78% 45.64 1,754.62 35 1,300.00 1,300.00 1,163.00 97.14 2.86
2026-05-07 1,241.03 0.00% 0.00% 26.68 841.20 3 1,241.00 1,241.00 1,241.00 0.00 100.00
2026-05-06 1,241.03 3.68% 7.12% 26.53 1,640.86 23 1,210.01 1,296.20 1,210.01 34.78 65.22
2026-05-05 1,197.00 -7.50% 12.52% 17.71 841.20 48 1,182.02 1,329.99 1,182.02 10.42 89.58
2026-05-04 1,294.00 5.91% 4.28% 20.82 1,552.80 152 1,340.00 1,340.00 1,285.00 16.45 83.55
2026-04-30 1,221.84 -6.86% 18.75% 12.37 1,035.20 214 1,425.00 1,425.00 1,200.00 9.81 90.19
2026-04-29 1,311.90 -1.44% 14.79% 25.47 1,408.48 85 1,330.99 1,397.00 1,217.05 52.94 47.06
2026-04-28 1,331.00 0.00% 0.00% 53.02 1,215.32 1 1,331.00 1,331.00 1,331.00 0.00 100.00
2026-04-27 1,331.00 -7.84% 6.77% 64.90 1,446.68 141 1,330.00 1,419.99 1,330.00 1.42 98.58
2026-04-23 1,444.16 -0.17% 9.43% 88.81 1,215.32 386 1,449.98 1,449.99 1,325.00 95.34 4.66
2026-04-22 1,446.63 -0.92% 3.66% 91.16 1,673.00 294 1,415.00 1,452.33 1,401.00 88.78 11.22
2026-04-21 1,460.02 -2.42% 6.02% 94.31 1,220.26 977 1,496.00 1,496.00 1,411.00 57.63 42.37
2026-04-20 1,496.29 2.66% 19.49% 100.00 1,699.78 1,560 1,433.00 1,580.00 1,322.25 67.50 32.50
2026-04-17 1,457.54 1.69% 21.32% 100.00 1,292.80 2,919 1,497.00 1,564.99 1,289.94 60.95 39.05
2026-04-16 1,433.27 9.43% 6.72% 100.00 1,622.28 3,053 1,377.00 1,440.76 1,350.00 91.75 8.25
2026-04-15 1,309.78 10.00% 22.18% 100.00 1,244.26 2,759 1,309.78 1,309.78 1,072.00 100.00 0.00
2026-04-14 1,190.71 10.00% 0.06% 100.00 1,375.30 340 1,190.71 1,190.71 1,190.00 100.00 0.00
2026-04-13 1,082.46 10.00% 22.14% 92.39 1,006.12 4,007 1,082.45 1,082.46 886.25 100.00 0.00
2026-04-10 984.05 10.00% 22.22% 68.79 1,158.80 2,746 894.58 984.05 805.13 100.00 0.00
2026-04-09 894.59 9.87% 22.17% 54.10 809.30 342 825.00 895.61 733.06 99.42 0.58
2026-04-08 814.19 0.50% 3.75% 53.98 979.88 208 810.00 828.99 799.01 50.48 49.52
2026-04-07 810.17 0.93% 12.18% 50.22 648.50 248 800.00 882.90 787.01 24.19 75.81
2026-04-06 802.70 0.00% 1.55% 39.50 971.84 6 802.00 802.22 790.00 100.00 0.00
2026-04-03 802.70 1.38% 5.50% 41.98 633.56 189 799.99 844.00 799.99 6.35 93.65
2026-04-02 791.80 -2.93% 10.69% 54.44 971.84 657 821.57 870.00 786.00 6.85 93.15
2026-04-01 815.74 -7.20% 11.23% 67.18 611.76 216 832.60 879.99 791.11 27.78 72.22
2026-03-31 879.01 0.00% 9.19% 85.21 1,019.72 5 879.00 879.00 805.05 100.00 0.00
2026-03-30 879.01 10.00% 10.00% 87.29 738.30 608 799.11 879.01 799.11 100.00 0.00
2026-03-27 799.10 -1.26% 1.28% 86.37 1,019.72 66 809.35 809.35 799.10 0.00 100.00
2026-03-26 809.32 -4.90% 5.14% 90.03 578.48 839 850.89 850.89 809.32 0.00 100.00
2026-03-25 850.99 1.17% 21.74% 100.00 1,040.16 4,059 925.25 925.25 760.00 55.06 44.94
2026-03-24 841.14 10.00% 0.00% 100.00 661.82 2,627 841.14 841.14 841.14 0.00 100.00
2026-03-19 764.67 10.00% 0.00% 100.00 1,020.46 1,768 764.67 764.67 764.67 0.00 100.00
2026-03-18 695.15 10.00% 0.00% 100.00 508.88 6,666 695.15 695.15 695.15 0.00 100.00
2026-03-17 631.95 10.00% 0.00% 94.86 881.42 3,190 631.95 631.95 631.95 0.00 100.00
2026-03-16 574.50 10.00% 0.00% 91.09 382.48 5,480 574.50 574.50 574.50 0.00 100.00
2026-03-13 522.27 10.00% 0.00% 89.69 766.52 2,473 522.27 522.27 522.27 0.00 100.00
2026-03-12 474.79 10.00% 0.00% 73.18 278.02 271 474.79 474.79 474.79 0.00 100.00
2026-03-11 431.63 10.00% 0.00% 66.85 671.56 667 431.63 431.63 431.63 0.00 100.00
2026-03-10 392.39 10.00% 0.00% 56.11 191.70 324 392.39 392.39 392.39 0.00 100.00
2026-03-09 356.72 10.00% 8.10% 36.47 593.08 3,590 330.00 356.72 330.00 100.00 0.00
2026-03-06 324.29 -4.89% 3.81% 12.55 120.36 276 324.24 336.36 324.00 2.17 97.83
2026-03-05 340.95 -2.24% 1.48% 10.72 528.22 431 346.00 346.00 340.95 0.00 100.00
2026-03-04 348.75 4.42% 5.68% 8.21 153.68 83 330.01 348.75 330.00 100.00 0.00
2026-03-03 334.00 -9.75% 8.05% 0.00 543.82 180 359.90 359.90 333.08 3.33 96.67
2026-03-02 370.09 0.00% 8.79% 16.26 124.18 7 369.90 369.90 340.00 100.00 0.00
2026-02-27 370.09 -1.14% 4.01% 15.37 616.00 163 370.01 384.84 370.00 0.61 99.39
2026-02-26 374.35 -4.43% 6.18% 12.27 124.18 318 390.00 395.00 372.00 10.06 89.94
2026-02-25 391.72 -4.99% 19.98% 13.21 624.52 580 425.00 450.00 375.07 22.24 77.76
2026-02-24 412.29 -8.18% 17.54% 14.08 158.92 2,089 421.00 475.00 404.11 11.54 88.46
2026-02-23 449.01 -10.00% 11.36% 14.21 665.66 1,112 476.00 500.00 449.01 0.00 100.00
2026-02-19 498.90 -4.64% 7.58% 18.89 232.36 205 502.00 506.80 471.10 78.05 21.95
2026-02-18 523.15 6.03% 4.58% 37.76 765.44 1,412 520.00 524.50 501.51 94.12 5.88
2026-02-17 493.42 -2.10% 8.91% 18.75 280.86 789 519.89 535.00 491.25 4.94 95.06
2026-02-16 504.02 -9.56% 3.91% 14.29 705.98 3,572 521.22 521.22 501.60 12.35 87.65
2026-02-13 557.27 0.00% 4.72% 38.64 302.06 8 555.00 555.00 530.00 100.00 0.00
2026-02-12 557.27 -1.19% 13.75% 49.94 812.48 1,109 551.03 599.00 526.60 42.38 57.62
2026-02-11 564.00 -5.80% 11.75% 58.22 302.06 1,052 597.89 604.00 540.50 36.98 63.02
2026-02-10 598.74 0.08% 3.44% 69.24 825.94 623 599.90 599.95 580.00 93.90 6.10
2026-02-09 598.29 5.97% 12.26% 72.43 371.54 2,016 565.01 607.55 541.20 86.06 13.94
2026-02-06 564.57 -7.03% 11.31% 72.73 825.04 2,142 548.00 609.99 548.00 26.75 73.25
2026-02-04 607.29 -10.00% 22.22% 82.96 304.10 18,231 742.25 742.25 607.29 0.00 100.00
2026-02-03 674.77 10.00% 0.00% 100.00 910.48 1,633 674.77 674.77 674.77 0.00 100.00
2026-02-02 613.43 10.00% 0.00% 100.00 439.06 1,323 613.43 613.43 613.43 0.00 100.00
2026-01-30 557.66 10.00% 0.00% 94.49 787.80 2,312 557.66 557.66 557.66 0.00 100.00
2026-01-29 506.96 10.00% 0.00% 93.13 327.52 2,017 506.96 506.96 506.96 0.00 100.00
2026-01-28 460.87 10.00% 2.65% 92.39 686.40 4,093 449.00 460.87 448.99 100.00 0.00
2026-01-27 418.97 10.00% 0.00% 90.18 235.34 10,521 418.97 418.97 418.97 0.00 100.00
2026-01-26 380.88 10.00% 0.00% 86.66 602.60 6,504 380.88 380.88 380.88 0.00 100.00
2026-01-23 346.25 10.00% 2.45% 80.20 159.16 3,591 337.97 346.25 337.97 100.00 0.00
2026-01-22 314.77 0.00% 4.17% 64.65 533.34 13 307.01 319.80 307.00 61.54 38.46
2026-01-21 314.77 -4.31% 9.63% 64.65 96.20 264 310.00 329.99 301.01 47.35 52.65
2026-01-20 328.94 0.00% 3.37% 74.29 533.34 486 328.94 340.00 328.93 0.00 100.00
2026-01-19 328.94 8.55% 12.62% 74.29 124.54 264 319.50 330.00 293.01 96.97 3.03
2026-01-16 303.02 0.00% 17.45% 0.00 533.34 28 275.01 323.00 275.01 57.14 42.86
2026-01-15 303.02 0.00% 0.00% 0.00 72.70 1 309.00 309.00 309.00 0.00 100.00
2026-01-13 303.02 0.00% 3.04% 25.00 533.34 3 308.00 309.75 300.60 33.33 66.67
2026-01-09 303.02 0.00% 5.24% 25.00 72.70 2 319.00 319.00 303.11 0.00 100.00
2026-01-07 303.02 0.00% 3.27% 25.00 533.34 52 305.02 314.98 305.02 0.00 100.00
2026-01-06 303.02 -2.88% 0.65% 25.00 72.70 105 303.02 305.00 303.02 0.00 100.00
2026-01-05 311.99 0.00% 0.00% 100.00 533.34 113 310.00 310.00 310.00 100.00 0.00
2026-01-02 311.99 0.00% 5.61% 100.00 90.64 12 303.04 320.00 303.00 50.00 50.00
2026-01-01 311.99 0.00% 0.06% 100.00 533.34 11 303.02 303.20 303.02 100.00 0.00
2025-12-31 311.99 0.97% 0.97% 23.34 90.64 251 312.00 312.00 309.01 99.60 0.40
2025-12-29 309.00 0.00% 0.00% 10.36 533.34 4 309.10 309.10 309.10 0.00 100.00
2025-12-26 309.00 0.00% 2.80% 40.62 84.66 10 309.00 309.00 300.59 100.00 0.00
2025-12-24 309.00 0.00% 0.00% 40.62 533.34 1 303.10 303.10 303.10 100.00 0.00
2025-12-22 309.00 0.60% 0.00% 40.62 84.66 812 309.01 309.01 309.00 0.00 100.00
2025-12-19 307.17 0.00% 0.00% 23.61 533.34 3 306.10 306.10 306.10 100.00 0.00
2025-12-18 307.17 0.00% 3.54% 23.61 81.00 61 304.01 314.76 304.00 29.51 70.49
2025-12-16 307.17 -4.90% 10.91% 23.61 533.34 638 333.33 333.33 300.54 20.22 79.78
2025-12-11 323.00 0.00% 2.60% 40.38 81.00 24 327.28 327.28 319.00 50.00 50.00
2025-12-10 323.00 2.87% 1.33% 67.04 565.00 10,054 322.99 323.23 319.00 94.56 5.44
2025-12-09 314.00 0.00% 0.00% 57.57 81.00 102 314.11 314.11 314.11 0.00 100.00
2025-12-08 314.00 0.00% 0.96% 57.57 547.00 102 317.00 317.00 314.00 0.00 100.00
2025-12-05 314.00 -4.06% 6.19% 57.57 81.00 203 310.00 319.00 300.41 72.91 27.09
2025-12-04 327.29 0.00% 3.76% 100.00 547.00 4 318.01 329.98 318.01 75.00 25.00
2025-12-03 327.29 0.00% 0.00% 100.00 107.58 4 327.00 327.00 327.00 25.00 75.00
2025-12-02 327.29 0.00% 12.56% 100.00 547.00 20 358.50 358.50 318.50 20.00 80.00
2025-12-01 327.29 5.83% 8.78% 37.90 107.58 202 327.00 333.00 306.11 78.71 21.29
2025-11-28 309.26 0.00% 3.79% 0.00 547.00 11 317.00 329.00 317.00 0.00 100.00
2025-11-27 309.26 0.00% 6.71% 0.00 71.52 7 309.26 330.00 309.26 0.00 100.00
2025-11-25 309.26 0.00% 6.52% 50.52 547.00 23 320.00 320.00 300.40 43.48 56.52
2025-11-24 309.26 0.00% 0.00% 50.51 71.52 2 309.00 309.00 309.00 50.00 50.00
2025-11-21 309.26 0.00% 10.09% 50.22 547.00 10 309.04 340.19 309.00 0.00 100.00
2025-11-20 309.26 0.00% 0.00% 50.22 71.52 50 309.21 309.21 309.20 100.00 0.00
2025-11-19 309.26 -8.72% 2.97% 49.70 547.00 120 309.99 318.19 309.00 2.50 97.50
2025-11-18 338.80 0.00% 8.77% 98.31 71.52 30 335.00 335.00 308.00 100.00 0.00
2025-11-17 338.80 0.00% 8.08% 98.31 606.08 2 309.01 333.99 309.01 100.00 0.00
2025-11-14 338.80 9.77% 13.03% 98.31 71.52 19,196 339.50 339.50 300.36 98.21 1.79
2025-11-12 308.64 0.00% 0.00% 59.44 606.08 311 308.65 308.65 308.64 0.00 100.00
2025-11-11 308.65 -0.11% 6.55% 59.46 11.20 13,548 308.90 320.00 300.34 42.27 57.73
2025-11-07 309.00 0.00% 0.00% 59.91 606.10 1 300.30 300.30 300.30 100.00 0.00
2025-11-05 309.00 -0.20% 8.47% 59.91 11.90 6,158 309.40 320.00 295.00 55.99 44.01
2025-11-04 309.63 9.68% 6.32% 60.38 606.10 4,184 304.99 310.00 291.57 97.99 2.01
2025-11-03 282.31 0.00% 0.06% 0.00 13.16 11 283.19 283.19 283.01 0.00 100.00
2025-10-31 282.31 0.00% 8.28% 0.00 551.46 3 278.91 302.00 278.91 0.00 100.00
2025-10-30 282.31 -5.88% 9.25% 16.51 13.16 204 282.00 307.00 281.00 4.90 95.10
2025-10-29 299.96 0.00% 3.17% 42.23 551.46 26 309.50 309.50 300.00 0.00 100.00
2025-10-28 299.96 0.00% 0.00% 32.08 48.46 8 314.00 314.00 314.00 0.00 100.00
2025-10-27 299.96 0.00% 0.00% 23.20 551.46 1 0.00 0.00 0.00 100.00 0.00
2025-10-24 299.96 -0.09% 3.39% 53.07 48.46 404 300.23 305.00 295.00 49.50 50.50
2025-10-23 300.24 -1.56% 9.21% 42.69 551.46 203 327.89 327.89 300.23 0.00 100.00
2025-10-22 305.00 -0.04% 1.46% 48.53 49.02 216 305.00 305.00 300.60 100.00 0.00
2025-10-21 305.12 1.50% 1.24% 48.73 560.98 319 306.56 308.89 305.10 0.63 99.37
2025-10-20 300.61 -0.33% 5.92% 41.07 49.26 360 318.00 318.00 300.23 2.22 97.78
2025-10-17 301.62 -1.11% 11.72% 54.86 551.96 1,089 309.92 335.40 300.22 3.95 96.05
2025-10-16 305.00 -1.73% 1.64% 56.21 51.28 103 310.00 310.00 305.00 0.00 100.00
2025-10-15 310.38 4.15% 7.47% 45.97 558.72 261 312.98 312.99 291.23 88.12 11.88
2025-10-13 298.01 -2.62% 5.70% 31.51 62.04 151 306.02 314.99 298.00 0.00 100.00
2025-10-10 306.02 0.00% 0.00% 23.95 533.98 1 299.00 299.00 299.00 100.00 0.00
2025-10-09 306.02 0.01% 7.66% 23.95 78.06 1,613 307.90 307.90 286.00 91.44 8.56
2025-10-08 306.00 0.00% 1.67% 19.87 533.98 19 305.00 305.00 300.00 100.00 0.00
2025-10-07 306.00 2.68% 6.84% 32.35 78.02 1,927 305.05 309.00 289.21 84.85 15.15
2025-10-06 298.01 -0.83% 4.02% 22.96 533.98 101 310.00 310.00 298.01 0.00 100.00
2025-10-03 300.50 -4.28% 13.03% 23.65 62.04 3,650 302.30 320.00 283.10 47.15 52.85
2025-10-02 313.95 0.97% 3.55% 31.14 538.96 554 310.99 313.99 303.24 99.64 0.36
2025-10-01 310.94 -5.78% 7.17% 41.87 88.94 83 302.31 324.00 302.31 39.76 60.24
2025-09-30 330.00 0.00% 6.21% 60.07 532.94 51 306.01 325.00 306.01 100.00 0.00
2025-09-29 330.00 -2.76% 6.02% 74.36 127.06 880 339.25 339.25 320.00 51.93 48.07
2025-09-26 339.35 3.10% 12.84% 70.08 532.94 758 330.00 340.00 301.30 98.28 1.72
2025-09-25 329.14 0.00% 0.31% 59.89 145.76 25 326.00 326.00 325.00 100.00 0.00
2025-09-24 329.14 -0.25% 7.43% 65.97 512.52 195 323.00 346.99 323.00 25.64 74.36
2025-09-23 329.96 0.00% 1.58% 66.89 145.76 11 315.02 320.00 315.02 100.00 0.00
2025-09-22 329.96 3.40% 9.19% 66.89 514.16 779 317.99 330.00 302.22 99.87 0.13
2025-09-19 319.12 -1.18% 9.53% 66.48 145.76 407,678 301.27 329.94 301.23 62.31 37.69
2025-09-18 322.94 6.43% 5.90% 71.15 492.48 812 305.00 322.99 305.00 99.75 0.25
2025-09-17 303.42 -4.01% 3.30% 45.73 153.40 122 303.02 313.00 303.00 4.10 95.90
2025-09-16 316.10 -0.94% 5.67% 41.28 453.44 669 301.00 317.00 300.00 94.77 5.23
2025-09-15 319.11 2.92% 6.22% 58.88 178.76 579 302.01 319.98 301.23 95.34 4.66
2025-09-12 310.05 0.00% 7.25% 51.42 459.46 84 322.98 322.98 301.15 40.48 59.52
2025-09-11 310.05 0.00% 6.29% 51.57 160.64 40 300.13 319.00 300.13 52.50 47.50
2025-09-10 310.05 3.37% 6.10% 49.10 459.46 601 295.00 312.99 295.00 83.69 16.31
2025-09-09 299.94 0.00% 4.06% 37.00 160.64 8 304.95 304.95 293.05 62.50 37.50
2025-09-08 299.94 -2.30% 6.20% 38.62 439.24 1,906 308.10 308.10 290.11 54.62 45.38
2025-09-05 307.00 -5.31% 1.64% 40.41 160.64 197 302.04 307.00 302.04 100.00 0.00
2025-09-04 324.20 5.04% 5.35% 73.18 453.36 119 308.51 325.00 308.50 94.96 5.04
2025-09-03 308.63 0.00% 0.00% 26.49 195.04 1 324.99 324.99 324.99 0.00 100.00
2025-09-02 308.63 0.05% 2.44% 46.29 422.22 106 308.48 316.00 308.48 1.89 98.11
2025-09-01 308.48 -0.81% 2.62% 46.72 195.04 687 311.00 312.99 305.01 43.52 56.48
2025-08-29 311.00 0.00% 3.65% 60.90 421.92 108 300.05 311.00 300.05 100.00 0.00
2025-08-28 310.99 0.36% 3.68% 41.92 200.08 504 301.03 312.11 301.03 89.88 10.12
2025-08-27 309.87 -1.63% 2.96% 56.86 421.90 684 313.00 313.00 304.00 65.20 34.80
2025-08-26 315.00 1.29% 5.52% 62.08 197.84 232 325.00 325.00 308.01 40.95 59.05
2025-08-25 310.98 -2.22% 8.19% 43.37 432.16 322 305.01 330.00 305.01 23.91 76.09
2025-08-22 318.04 2.38% 4.92% 45.05 189.80 413 310.00 320.00 305.00 86.92 13.08
2025-08-21 310.66 0.12% 4.52% 38.34 446.28 616 310.31 324.00 310.00 4.71 95.29
2025-08-20 310.29 2.00% 8.82% 40.88 175.04 393 306.01 332.99 306.01 15.78 84.22
2025-08-19 304.20 -4.43% 12.41% 45.80 445.54 2,058 329.99 339.50 302.01 5.83 94.17
2025-08-18 318.31 5.57% 5.47% 63.22 162.86 1,142 319.99 328.00 311.00 42.99 57.01
2025-08-15 301.51 0.00% 6.74% 34.48 473.76 17 322.00 322.00 301.66 0.00 100.00
2025-08-13 301.51 -5.88% 6.64% 34.48 129.26 490 302.01 320.98 301.00 2.65 97.35
2025-08-12 320.35 -1.36% 5.39% 49.95 473.76 986 320.98 330.00 313.11 42.90 57.10
2025-08-11 324.77 -0.01% 5.07% 39.27 166.94 332 309.11 324.77 309.10 100.00 0.00
2025-08-07 324.80 0.92% 7.15% 37.14 482.60 220 312.12 334.44 312.12 56.82 43.18
2025-08-06 321.83 3.82% 4.84% 32.95 167.00 771 310.02 325.01 310.02 78.73 21.27
2025-08-05 310.00 2.80% 4.59% 47.26 476.66 784 310.00 319.00 305.00 35.71 64.29
2025-08-04 301.56 -6.47% 11.33% 29.87 143.34 2,332 315.02 334.00 300.00 4.59 95.41
2025-08-01 322.43 0.00% 7.46% 39.71 459.78 67 338.50 338.50 315.01 31.34 68.66
2025-07-31 322.43 0.63% 18.25% 33.94 185.08 312 341.80 341.80 289.06 63.14 36.86
2025-07-30 320.40 -5.37% 13.20% 32.66 459.78 297 340.00 345.01 304.77 38.72 61.28
2025-07-29 338.58 -1.09% 2.95% 36.02 181.02 408 342.31 345.02 335.12 35.05 64.95
2025-07-28 342.30 -0.76% 2.91% 47.29 496.14 1,077 340.11 350.00 340.11 22.10 77.90
2025-07-25 344.91 9.59% 5.81% 47.79 188.46 1,580 331.99 346.00 327.00 94.24 5.76
2025-07-24 314.72 -8.78% 11.58% 22.63 501.36 114 336.99 347.00 311.00 10.53 89.47
2025-07-23 345.00 1.13% 0.29% 32.70 128.08 218 344.00 345.01 344.00 99.08 0.92
2025-07-22 341.14 -4.33% 10.32% 22.56 561.92 527 374.00 374.00 339.00 6.07 93.93
2025-07-21 356.57 0.00% 5.23% 54.86 120.36 9 359.99 359.99 342.10 77.78 22.22
2025-07-18 356.57 -2.31% 9.97% 66.21 592.78 513 341.00 375.00 341.00 45.81 54.19
2025-07-17 365.00 4.84% 8.13% 70.97 120.36 2,484 365.00 380.74 352.10 45.05 54.95
2025-07-16 348.14 -0.42% 8.79% 65.98 609.64 1,140 359.00 359.00 330.00 62.54 37.46
2025-07-15 349.62 -4.18% 6.83% 66.97 86.64 1,050 336.05 358.99 336.05 59.14 40.86
2025-07-14 364.86 -0.56% 4.81% 81.50 612.60 682 353.00 369.99 353.00 69.79 30.21
2025-07-11 366.92 -3.99% 15.61% 63.76 117.12 13,696 385.00 398.00 344.26 42.17 57.83
2025-07-10 382.16 10.00% 1.91% 76.09 616.72 15,992 382.00 382.16 375.00 100.00 0.00
2025-07-09 347.42 10.00% 12.07% 72.70 147.60 11,625 310.00 347.42 310.00 100.00 0.00
2025-07-08 315.84 0.00% 11.34% 66.40 547.24 80 291.03 324.00 291.01 75.00 25.00
2025-07-07 315.84 -0.05% 10.71% 62.76 84.44 241 323.00 341.00 308.00 23.65 76.35
2025-07-04 316.01 0.00% 9.89% 62.88 547.24 37 293.01 322.00 293.01 78.38 21.62
2025-07-03 316.01 3.49% 4.80% 65.80 84.78 367 305.35 320.00 305.35 72.75 27.25
2025-07-02 305.35 -8.50% 16.54% 62.99 547.24 5,905 312.00 350.00 300.33 10.11 89.89
2025-07-01 333.70 4.31% 8.97% 76.70 63.46 4,355 334.99 339.00 311.10 81.01 18.99
2025-06-30 319.90 6.63% 16.91% 71.35 603.94 397,123 299.99 325.00 278.00 89.15 10.85
2025-06-27 300.00 4.17% 13.96% 64.15 35.86 4,592 273.00 310.00 272.03 73.67 26.33
2025-06-26 287.99 -1.68% 9.05% 34.47 564.14 1,100 293.01 300.00 275.10 51.73 48.27
2025-06-25 292.92 0.00% 3.15% 59.75 11.84 150 286.00 295.00 286.00 76.67 23.33
2025-06-24 292.92 2.68% 3.51% 65.33 574.00 562 285.99 295.00 285.00 79.18 20.82
2025-06-23 285.27 1.16% 6.38% 62.06 11.84 775 300.00 300.00 282.00 18.19 81.81
2025-06-20 282.00 -4.17% 7.10% 60.46 558.70 1,031 300.00 300.00 280.11 9.51 90.49
2025-06-19 294.27 0.00% 0.00% 71.78 5.30 10 0.00 0.00 0.00 100.00 0.00
2025-06-18 294.27 2.74% 15.58% 71.81 583.24 1,201 286.43 297.98 257.81 90.76 9.24
2025-06-17 286.42 -6.06% 14.02% 67.97 5.30 2,064 304.91 324.97 285.01 3.54 96.46
2025-06-16 304.91 9.67% 2.97% 100.00 567.54 6,589 305.80 305.82 297.00 89.68 10.32
2025-06-13 278.02 4.63% 6.68% 100.00 42.28 6,272 275.00 292.29 274.00 21.99 78.01
2025-06-12 265.72 0.00% 5.10% 58.83 513.76 22 255.00 268.00 255.00 81.82 18.18
2025-06-05 265.72 0.00% 6.30% 48.06 17.68 13 259.13 268.94 253.00 76.92 23.08
2025-06-04 265.72 0.00% 3.45% 45.53 513.76 91 261.00 270.00 261.00 52.75 47.25
2025-06-02 265.72 0.02% 13.44% 45.53 17.68 184 265.00 287.00 253.00 37.50 62.50
2025-05-30 265.67 0.00% 0.00% 30.01 513.76 15 270.98 270.99 270.98 0.00 100.00
2025-05-29 265.67 0.26% 7.97% 30.01 17.58 926 266.00 271.00 251.00 73.33 26.67
2025-05-26 264.97 5.99% 5.86% 45.15 513.76 113 265.00 265.00 250.33 100.00 0.00
2025-05-23 250.00 -4.21% 14.36% 29.25 16.18 6,754 257.00 270.00 236.10 41.00 59.00
2025-05-22 261.00 -2.24% 1.15% 40.88 483.82 551 260.36 263.00 260.00 33.39 66.61
2025-05-21 266.99 -0.68% 7.69% 47.46 38.18 201 268.20 279.99 260.00 34.83 65.17
2025-05-19 268.81 0.00% 12.40% 49.90 495.80 25 286.00 290.00 258.01 32.00 68.00