CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 259.61 -1.80% 5.20% 6.99 517.82 150,686 266.00 270.00 256.66 22.11 77.89
2026-05-18 264.36 -2.56% 3.03% 7.72 1.40 53,818 270.00 270.00 262.06 28.97 71.03
2026-05-15 271.31 -2.21% 3.71% 47.31 527.32 253,100 278.00 280.00 269.99 13.19 86.81
2026-05-14 277.45 1.05% 1.89% 53.38 15.30 38,678 275.00 279.89 274.70 52.99 47.01
2026-05-13 274.56 -1.24% 2.19% 54.59 539.60 85,673 279.90 280.00 274.00 9.33 90.67
2026-05-12 278.01 -2.35% 3.06% 52.54 9.52 74,783 283.13 286.00 277.50 6.00 94.00
2026-05-11 284.70 -1.59% 1.40% 66.71 546.50 48,242 287.00 287.99 284.00 17.54 82.46
2026-05-08 289.30 -1.99% 8.91% 70.98 22.90 78,071 292.99 295.17 271.02 75.69 24.31
2026-05-07 295.17 -0.29% 3.76% 73.94 555.70 431,253 295.00 303.00 292.01 28.75 71.25
2026-05-06 296.03 7.99% 8.30% 74.01 34.64 631,345 277.00 300.00 277.00 82.74 17.26
2026-05-05 274.13 -0.07% 2.70% 36.04 557.42 80,036 271.00 276.98 269.70 60.85 39.15
2026-05-04 274.31 1.53% 5.80% 26.56 -9.16 357,001 270.18 285.85 270.18 26.36 73.64
2026-04-30 270.18 -1.93% 5.00% 14.93 557.78 311,155 270.00 273.00 260.00 78.31 21.69
2026-04-29 275.49 2.87% 4.70% 19.44 -17.42 616,199 280.00 283.75 271.00 35.22 64.78
2026-04-28 267.81 -0.58% 5.78% 3.89 568.40 185,563 260.25 275.30 260.25 50.23 49.77
2026-04-27 269.37 -1.45% 4.85% 14.25 -32.78 653,348 278.00 281.00 268.00 10.54 89.46
2026-04-23 273.34 -0.30% 2.10% 44.41 571.52 86,298 275.98 276.90 271.21 37.43 62.57
2026-04-22 274.16 -3.22% 5.88% 36.85 -24.84 184,735 280.60 285.95 270.06 25.80 74.20
2026-04-21 283.28 -4.02% 5.88% 46.83 573.16 787,654 295.16 298.45 281.88 8.45 91.55
2026-04-20 295.16 -3.62% 5.26% 67.31 -6.60 338,059 306.30 306.30 291.00 27.19 72.81
2026-04-17 306.26 0.53% 2.89% 84.18 596.92 149,964 305.99 313.30 304.50 20.00 80.00
2026-04-16 304.66 -0.36% 4.98% 81.48 15.60 305,723 306.00 316.00 301.00 24.40 75.60
2026-04-15 305.75 1.56% 6.27% 83.09 593.72 978,246 314.00 322.00 303.00 14.47 85.53
2026-04-14 301.04 7.45% 6.62% 74.36 17.78 336,945 288.00 305.99 286.99 73.95 26.05
2026-04-13 280.18 -4.56% 6.63% 61.58 584.30 232,681 280.00 288.00 270.10 56.31 43.69
2026-04-10 293.56 2.02% 3.81% 77.78 -23.94 616,313 289.90 299.50 288.50 46.00 54.00
2026-04-09 287.74 7.33% 10.86% 77.11 611.06 1,353,292 275.00 294.90 266.00 75.22 24.78
2026-04-08 268.09 10.00% 1.94% 60.20 -35.58 349,284 268.09 268.09 263.00 100.00 0.00
2026-04-07 243.72 -1.08% 2.29% 40.38 571.76 305,230 243.00 245.50 240.00 67.64 32.36
2026-04-06 246.39 1.42% 4.60% 34.14 -84.32 367,775 248.00 248.00 237.10 85.23 14.77
2026-04-03 242.93 -3.77% 5.35% 44.95 577.10 108,681 241.11 254.00 241.11 14.12 85.88
2026-04-02 252.45 -2.95% 4.86% 52.56 -91.24 224,826 253.10 259.00 247.00 45.42 54.58
2026-04-01 260.13 6.66% 8.61% 58.01 596.14 433,513 247.01 268.27 247.01 61.71 38.29
2026-03-31 243.88 1.33% 3.73% 58.93 -75.88 237,059 241.01 250.00 241.01 31.92 68.08
2026-03-30 240.67 -4.52% 4.83% 57.07 563.64 105,809 250.50 251.60 240.00 5.78 94.22
2026-03-27 252.06 -1.01% 2.66% 56.36 -82.30 101,656 250.05 254.60 248.00 61.52 38.48
2026-03-26 254.64 -4.87% 7.07% 53.72 586.42 569,072 261.00 265.00 247.50 40.80 59.20
2026-03-25 267.68 6.63% 7.57% 65.18 -77.14 441,265 252.00 269.99 251.00 87.84 12.16
2026-03-24 251.04 0.94% 6.05% 44.79 612.50 344,681 256.00 259.99 245.15 39.69 60.31
2026-03-19 248.71 -0.32% 6.05% 61.85 -110.42 365,351 250.50 250.50 236.20 87.48 12.52
2026-03-18 249.52 7.65% 8.06% 44.76 607.84 190,706 231.79 250.48 231.79 94.86 5.14
2026-03-17 231.79 0.13% 5.69% 34.67 -108.80 156,431 237.80 237.80 225.00 53.05 46.95
2026-03-16 231.50 -5.01% 5.40% 33.29 572.38 93,501 243.49 243.49 231.01 3.93 96.07
2026-03-13 243.71 -2.33% 4.17% 37.38 -109.38 48,700 249.49 250.00 240.00 37.10 62.90
2026-03-12 249.52 -0.37% 6.51% 40.73 596.80 95,678 249.00 260.00 244.11 34.05 65.95
2026-03-11 250.45 -2.08% 9.11% 28.39 -97.76 365,166 257.00 269.49 247.00 15.34 84.66
2026-03-10 255.77 9.71% 6.83% 28.47 598.66 609,153 244.00 256.44 240.05 95.91 4.09
2026-03-09 233.13 -10.00% 0.16% 20.34 -87.12 396,229 233.50 233.50 233.13 0.00 100.00
2026-03-06 259.03 1.45% 5.12% 25.47 553.38 144,360 257.00 262.80 250.00 70.55 29.45
2026-03-05 255.34 -1.01% 3.50% 22.43 -35.32 155,566 258.00 259.90 251.10 48.18 51.82
2026-03-04 257.94 -1.36% 5.33% 19.31 546.00 59,943 267.00 267.00 253.50 32.89 67.11
2026-03-03 261.49 0.00% 11.91% 24.54 -30.12 532,367 253.00 281.01 251.10 34.74 65.26
2026-03-02 261.50 -10.00% 3.25% 20.33 553.10 318,589 261.50 269.99 261.50 0.00 100.00
2026-02-27 290.55 -1.70% 3.51% 45.38 -30.10 107,804 285.01 295.00 285.01 55.46 44.54
2026-02-26 295.58 4.67% 9.29% 48.60 611.20 850,950 285.00 299.99 274.50 82.70 17.30
2026-02-25 282.38 -3.15% 4.98% 32.50 -20.04 57,082 293.00 295.00 281.00 9.86 90.14
2026-02-24 291.57 0.38% 3.55% 35.37 584.80 300,197 291.00 296.15 286.00 54.88 45.12
2026-02-23 290.48 -4.25% 5.86% 29.44 -1.66 133,606 300.00 307.00 290.00 2.82 97.18
2026-02-20 303.38 1.33% 4.68% 38.17 582.62 267,933 300.00 308.80 295.00 60.72 39.28
2026-02-19 299.40 -4.90% 6.20% 33.36 24.14 545,964 315.20 315.20 296.80 14.13 85.87
2026-02-18 314.82 5.73% 5.85% 44.21 574.66 379,441 298.00 315.00 297.60 98.97 1.03 15.00|28.02.2026
2026-02-17 297.75 0.04% 3.04% 6.42 54.98 170,443 295.00 301.90 293.00 53.37 46.63
2026-02-16 297.63 -2.85% 4.71% 21.45 540.52 273,325 307.00 308.90 295.00 18.92 81.08
2026-02-13 306.35 -1.17% 2.97% 25.61 54.74 589,020 310.00 311.99 303.00 37.26 62.74
2026-02-12 309.99 -3.14% 4.34% 25.40 557.96 337,581 320.04 321.89 308.50 11.13 88.87
2026-02-11 320.04 0.69% 2.84% 49.22 62.02 256,050 318.00 326.90 317.86 24.12 75.88
2026-02-10 317.86 -0.27% 3.17% 37.83 578.06 124,937 318.00 320.95 311.10 68.63 31.37
2026-02-09 318.72 -0.37% 2.54% 36.07 57.66 57,318 317.00 322.00 314.01 58.95 41.05
2026-02-06 319.89 -2.77% 4.36% 33.23 579.78 99,486 328.00 330.00 316.20 26.74 73.26
2026-02-04 328.99 2.17% 2.80% 47.94 60.00 74,074 321.01 330.00 321.01 88.77 11.23
2026-02-03 322.01 -0.55% 2.02% 33.96 597.98 39,901 328.00 328.00 321.50 7.85 92.15
2026-02-02 323.80 -1.20% 2.48% 35.95 46.04 122,292 327.97 330.00 322.00 22.50 77.50
2026-01-30 327.74 2.24% 3.13% 34.09 601.56 204,134 321.00 330.00 320.00 77.40 22.60
2026-01-29 320.56 -1.96% 3.41% 22.97 53.92 188,369 326.98 329.00 318.16 22.14 77.86
2026-01-28 326.97 -0.82% 2.16% 43.41 587.20 611,981 329.66 332.01 325.00 28.10 71.90
2026-01-27 329.66 -1.35% 1.49% 59.47 66.74 146,680 331.00 334.00 329.10 11.43 88.57
2026-01-26 334.18 1.11% 4.08% 60.99 592.58 324,973 331.00 344.00 330.52 27.15 72.85
2026-01-23 330.52 -0.52% 1.48% 50.09 75.78 69,305 333.00 334.87 330.00 10.68 89.32
2026-01-22 332.25 -0.01% 2.12% 47.02 585.26 82,736 332.90 337.00 330.01 32.05 67.95
2026-01-21 332.27 -1.65% 2.37% 40.35 79.24 68,403 337.86 339.87 332.00 3.43 96.57
2026-01-20 337.86 0.77% 2.37% 38.98 585.30 133,589 336.00 339.88 332.00 74.37 25.63
2026-01-19 335.27 1.49% 2.11% 36.04 90.42 113,992 331.00 338.00 331.00 61.00 39.00
2026-01-16 330.36 1.93% 2.55% 44.65 580.12 96,351 329.00 335.00 326.66 44.36 55.64
2026-01-15 324.12 -1.16% 2.64% 38.08 80.60 107,511 329.88 331.00 322.50 19.06 80.94
2026-01-14 327.91 -0.77% 2.15% 42.59 567.64 158,763 328.90 333.01 326.01 27.14 72.86
2026-01-13 330.47 -1.05% 3.51% 40.27 88.18 312,135 334.90 338.98 327.50 25.87 74.13
2026-01-12 333.99 -1.43% 2.40% 50.72 572.76 93,331 337.00 341.00 333.00 12.38 87.62
2026-01-09 338.84 -1.96% 3.49% 37.74 95.22 150,201 345.20 349.79 338.00 7.12 92.88
2026-01-08 345.63 0.28% 2.62% 39.98 582.46 233,341 345.00 352.00 343.00 29.22 70.78
2026-01-07 344.66 3.03% 5.30% 33.66 108.80 1,233,235 335.23 353.00 335.23 53.07 46.93
2026-01-06 334.52 0.64% 1.80% 35.89 580.52 1,295,850 333.00 337.00 331.05 58.32 41.68
2026-01-05 332.40 -0.03% 3.03% 30.63 88.52 503,847 338.99 340.00 330.01 23.92 76.08
2026-01-02 332.51 -1.29% 3.00% 33.91 576.28 191,339 338.97 340.00 330.10 24.34 75.66
2026-01-01 336.86 1.00% 3.23% 30.68 88.74 471,767 338.99 344.79 334.00 26.51 73.49
2025-12-31 333.52 -4.60% 7.24% 23.49 584.98 748,987 350.00 351.75 328.01 23.21 76.79
2025-12-30 349.60 -1.23% 2.88% 48.87 82.06 179,542 354.99 356.99 347.00 26.03 73.97
2025-12-29 353.94 -1.63% 3.70% 46.82 617.14 490,258 360.00 364.00 351.00 22.62 77.38
2025-12-26 359.80 3.38% 5.19% 50.91 90.74 317,070 349.00 365.00 347.00 71.11 28.89
2025-12-24 348.05 -0.98% 1.69% 37.10 628.86 64,118 350.20 352.88 347.01 17.72 82.28
2025-12-23 351.49 0.68% 2.19% 54.22 67.24 118,055 347.04 354.65 347.04 58.48 41.52
2025-12-22 349.10 -2.73% 4.02% 46.43 635.74 348,476 361.99 361.99 348.00 7.86 92.14
2025-12-19 358.88 -1.79% 3.51% 62.17 62.46 267,779 365.00 367.00 354.56 34.73 65.27
2025-12-18 365.43 4.13% 5.73% 72.84 655.30 677,084 351.74 369.00 349.00 82.15 17.85
2025-12-17 350.92 -1.93% 3.17% 65.96 75.56 208,430 358.00 358.00 347.01 35.58 64.42
2025-12-16 357.83 -0.26% 1.69% 80.95 626.28 264,726 360.00 361.00 355.00 47.17 52.83
2025-12-15 358.78 -0.28% 2.82% 83.14 89.38 400,279 360.00 364.00 354.01 47.75 52.25
2025-12-12 359.80 3.74% 10.35% 74.56 628.18 360,867 350.00 378.50 343.01 47.31 52.69
2025-12-11 346.84 -1.83% 3.02% 58.08 91.42 88,696 356.00 356.00 345.55 12.34 87.66
2025-12-10 353.32 2.47% 3.34% 70.16 602.26 880,317 345.00 356.00 344.50 76.70 23.30
2025-12-09 344.79 1.53% 2.98% 68.91 104.38 449,309 340.00 346.00 336.00 87.90 12.10
2025-12-08 339.60 0.92% 2.38% 70.90 585.20 335,322 336.60 343.99 336.00 45.06 54.94
2025-12-05 336.52 1.86% 2.36% 75.25 94.00 823,350 331.10 337.90 330.12 82.26 17.74
2025-12-04 330.37 0.32% 1.97% 62.80 579.04 192,854 326.01 332.44 326.01 67.81 32.19
2025-12-03 329.30 -1.83% 3.08% 56.51 81.70 6,264,921 335.55 337.99 327.90 13.88 86.12
2025-12-02 335.44 -1.39% 4.79% 64.46 576.90 101,474 340.75 350.00 334.00 9.00 91.00
2025-12-01 340.16 0.45% 2.40% 78.33 93.98 102,064 340.00 342.00 334.00 77.00 23.00
2025-11-28 338.64 2.13% 3.95% 72.51 586.34 150,683 331.58 341.99 329.00 74.21 25.79
2025-11-27 331.58 2.34% 3.10% 61.92 90.94 344,857 325.00 333.00 323.00 85.80 14.20
2025-11-26 324.00 3.06% 5.25% 44.71 572.22 123,574 314.90 330.48 314.00 60.68 39.32
2025-11-25 314.37 -1.58% 3.67% 20.70 75.78 253,903 319.42 321.89 310.50 33.98 66.02
2025-11-24 319.42 -1.22% 1.93% 55.74 552.96 60,118 322.00 322.00 315.90 57.70 42.30
2025-11-21 323.36 -0.16% 2.82% 61.62 85.88 27,237 323.00 329.00 319.99 37.40 62.60
2025-11-20 323.87 2.71% 3.13% 52.27 560.84 161,139 315.80 325.70 315.80 81.51 18.49
2025-11-19 315.32 -0.92% 3.40% 46.08 86.90 183,803 319.00 322.10 311.51 35.98 64.02
2025-11-18 318.26 -1.06% 2.87% 49.24 543.74 179,238 322.00 323.01 313.99 47.34 52.66
2025-11-17 321.66 -2.02% 3.74% 52.92 92.78 220,998 327.00 333.00 321.00 5.50 94.50
2025-11-14 328.30 -3.03% 6.15% 53.21 550.54 354,722 339.97 342.00 322.20 30.81 69.19
2025-11-13 338.57 8.43% 9.73% 62.58 106.06 717,582 313.00 343.46 313.00 83.95 16.05
2025-11-12 312.24 1.06% 5.58% 17.90 571.08 102,418 308.00 317.79 301.00 66.94 33.06
2025-11-11 308.97 -3.62% 4.73% 20.81 53.40 99,215 321.00 321.00 306.50 17.03 82.97
2025-11-10 320.56 0.05% 2.77% 42.35 564.54 129,091 320.39 327.85 319.00 17.63 82.37
2025-11-07 320.39 0.37% 2.53% 33.86 76.58 101,551 319.50 324.00 316.00 54.87 45.13
2025-11-06 319.22 0.34% 1.74% 28.79 564.20 167,082 319.01 321.00 315.50 67.64 32.36
2025-11-05 318.13 -1.94% 4.12% 27.40 74.24 302,696 321.00 326.00 313.11 38.95 61.05
2025-11-04 324.44 -0.38% 1.79% 43.00 562.02 193,966 329.00 329.79 324.00 7.60 92.40
2025-11-03 325.69 -2.10% 3.38% 38.55 86.86 62,081 333.00 334.95 324.00 15.43 84.57
2025-10-31 332.68 1.35% 3.00% 50.58 564.52 76,772 331.00 339.90 330.00 27.07 72.93
2025-10-30 328.24 1.18% 12.97% 36.48 100.84 267,249 325.00 352.48 312.00 40.12 59.88
2025-10-29 324.42 -1.82% 3.17% 20.27 555.64 321,533 330.01 332.00 321.80 25.69 74.31
2025-10-28 330.42 -0.77% 2.22% 21.01 93.20 87,768 334.00 336.30 329.00 19.45 80.55
2025-10-27 333.00 0.14% 4.05% 19.49 567.64 121,964 332.90 334.00 321.00 92.31 7.69
2025-10-24 332.53 1.21% 3.03% 17.58 98.36 199,716 328.00 337.00 327.10 54.85 45.15
2025-10-23 328.57 -1.40% 2.10% 50.71 566.70 49,799 334.88 334.88 328.00 8.29 91.71
2025-10-22 333.23 0.26% 2.37% 42.61 90.44 27,132 330.00 337.82 330.00 41.31 58.69
2025-10-21 332.37 -0.78% 2.72% 37.90 576.02 294,566 334.99 338.96 330.00 26.45 73.55
2025-10-20 334.99 -1.46% 2.99% 36.66 88.72 179,070 342.97 342.97 333.00 19.96 80.04
2025-10-17 339.94 -1.47% 3.58% 42.53 581.26 243,125 346.00 347.01 335.01 41.08 58.92
2025-10-16 345.02 -1.30% 2.88% 41.08 98.62 171,654 348.00 354.01 344.10 9.28 90.72
2025-10-15 349.56 -0.21% 2.30% 40.02 591.42 148,284 351.00 352.94 345.00 57.43 42.57
2025-10-14 350.31 6.83% 6.25% 41.05 107.70 275,729 333.00 352.75 332.00 88.24 11.76
2025-10-13 327.92 -3.92% 4.43% 7.41 592.92 190,874 339.90 341.00 326.55 9.48 90.52
2025-10-10 341.30 -1.55% 2.62% 9.38 62.92 101,876 345.48 349.00 340.10 13.48 86.52
2025-10-09 346.67 -1.32% 2.67% 27.12 619.68 208,784 350.06 354.24 345.02 17.90 82.10
2025-10-08 351.29 0.74% 3.30% 33.99 73.66 207,846 348.01 359.49 348.01 28.57 71.43
2025-10-07 348.71 -2.01% 4.18% 41.64 628.92 246,188 357.99 360.00 345.54 21.92 78.08
2025-10-06 355.86 -1.70% 1.97% 53.50 68.50 75,247 360.00 362.00 355.00 12.28 87.72
2025-10-03 362.02 0.16% 2.22% 60.31 643.22 1,781,468 361.45 368.00 360.00 25.25 74.75
2025-10-02 361.45 -0.73% 1.77% 61.27 80.82 618,618 363.99 363.99 357.66 59.87 40.13
2025-10-01 364.12 -1.21% 3.80% 65.37 642.08 168,641 373.90 373.90 360.21 28.56 71.44
2025-09-30 368.59 1.71% 6.30% 80.66 86.16 395,340 359.01 379.50 357.00 51.51 48.49
2025-09-29 362.41 0.33% 2.10% 76.88 651.02 295,814 362.25 365.00 357.51 65.42 34.58
2025-09-26 361.21 1.87% 4.35% 78.19 73.80 473,619 356.00 369.99 354.55 43.13 56.87
2025-09-25 354.57 0.20% 1.99% 62.16 648.62 148,129 354.99 359.00 352.00 36.71 63.29
2025-09-24 353.86 -0.82% 1.98% 60.34 60.52 279,127 360.00 360.00 353.00 12.29 87.71
2025-09-23 356.79 0.34% 1.49% 46.13 647.20 104,726 357.00 360.30 355.01 33.65 66.35
2025-09-22 355.59 -0.29% 4.52% 28.78 66.38 774,967 359.00 369.99 354.00 9.94 90.06
2025-09-19 356.63 0.18% 1.56% 27.55 644.80 111,241 356.80 358.50 353.00 66.00 34.00
2025-09-18 356.00 0.80% 1.88% 19.54 68.46 103,700 354.00 360.00 353.35 39.85 60.15
2025-09-17 353.18 0.64% 2.29% 16.37 643.54 463,774 354.89 358.00 350.00 39.75 60.25
2025-09-16 350.95 -0.18% 2.53% 22.71 62.82 132,955 354.00 356.80 348.00 33.52 66.48
2025-09-15 351.60 0.04% 2.91% 39.23 639.08 381,433 351.45 354.00 344.00 76.00 24.00
2025-09-12 351.45 -1.82% 2.56% 53.43 64.12 132,425 357.00 360.00 351.00 5.00 95.00
2025-09-11 357.97 -1.71% 2.81% 54.33 638.78 364,858 364.25 366.00 356.00 19.70 80.30
2025-09-10 364.19 -0.53% 4.57% 70.92 77.16 115,381 366.00 366.00 350.01 88.68 11.32
2025-09-09 366.13 -1.63% 2.88% 79.82 651.22 151,164 374.98 374.98 364.50 15.55 84.45
2025-09-08 372.21 0.49% 5.41% 89.44 81.04 821,443 372.00 390.00 370.00 11.05 88.95
2025-09-05 370.40 1.18% 3.32% 83.68 663.38 1,342,476 370.00 380.24 368.01 19.54 80.46
2025-09-04 366.07 1.98% 4.46% 76.78 77.42 576,004 359.00 375.00 359.00 44.19 55.81
2025-09-03 358.96 3.03% 3.15% 74.52 654.72 246,817 351.00 360.00 349.01 90.54 9.46
2025-09-02 348.39 -1.63% 3.71% 73.29 63.20 103,841 355.00 357.79 345.00 26.50 73.50
2025-09-01 354.17 2.86% 4.08% 57.94 633.58 272,199 343.50 357.00 343.00 79.79 20.21
2025-08-29 344.33 4.00% 7.20% 57.28 74.76 887,492 331.00 353.98 330.20 59.42 40.58
2025-08-28 331.09 0.62% 2.15% 52.01 613.90 46,027 329.98 333.00 326.00 72.71 27.29
2025-08-27 329.06 -1.03% 3.33% 60.09 48.28 113,315 333.20 335.90 325.07 36.84 63.16
2025-08-26 332.47 -1.12% 1.51% 62.86 609.84 43,310 331.00 336.00 331.00 29.40 70.60
2025-08-25 336.22 0.65% 3.33% 67.51 55.10 152,070 339.97 339.97 329.00 65.82 34.18
2025-08-22 334.05 2.52% 3.37% 67.45 617.34 257,861 330.00 337.00 326.00 73.18 26.82
2025-08-21 325.83 -5.40% 7.28% 68.67 50.76 1,768,811 341.21 346.51 323.00 12.04 87.96 40.00|02.10.2025
2025-08-20 344.44 2.65% 3.83% 98.70 600.90 886,421 339.79 352.00 339.00 41.85 58.15
2025-08-19 335.55 2.01% 3.32% 98.10 87.98 1,206,096 331.00 341.99 331.00 41.40 58.60
2025-08-18 328.93 4.08% 4.95% 97.89 583.12 758,311 319.00 332.73 317.05 75.77 24.23
2025-08-15 316.03 -0.18% 3.80% 81.77 74.74 113,947 307.31 319.00 307.31 74.59 25.41
2025-08-13 316.59 0.33% 2.52% 91.02 557.32 616,296 316.00 321.00 313.10 44.18 55.82
2025-08-12 315.55 0.65% 1.35% 91.75 75.86 1,110,615 319.00 319.00 314.75 18.82 81.18
2025-08-11 313.50 3.47% 8.08% 91.36 555.24 525,129 297.00 321.00 297.00 68.75 31.25
2025-08-08 302.98 0.13% 2.00% 73.12 71.76 134,438 303.00 306.00 300.00 49.67 50.33
2025-08-07 302.58 -0.03% 1.93% 69.64 534.20 42,408 304.48 305.00 299.23 58.06 41.94
2025-08-06 302.67 1.10% 1.54% 71.17 70.96 125,254 299.40 304.00 299.40 71.09 28.91
2025-08-05 299.37 -1.06% 2.48% 69.42 534.38 386,825 305.90 305.90 298.50 11.76 88.24
2025-08-04 302.58 5.63% 6.21% 67.92 64.36 1,261,975 290.00 308.00 290.00 69.89 30.11
2025-08-01 286.44 1.53% 3.52% 32.41 540.80 77,684 282.00 287.88 278.10 85.28 14.72
2025-07-31 282.13 0.08% 2.50% 38.07 32.08 76,071 282.91 287.00 280.00 30.43 69.57
2025-07-30 281.91 -1.97% 4.38% 45.44 532.18 1,028,207 287.61 292.00 279.75 17.63 82.37
2025-07-29 287.57 -0.52% 2.09% 45.59 31.64 399,069 289.90 292.99 287.00 9.52 90.48
2025-07-28 289.06 0.56% 2.28% 41.24 543.50 180,413 287.46 294.00 287.46 24.46 75.54
2025-07-25 287.46 0.44% 1.71% 37.69 34.62 80,423 287.00 290.00 285.12 47.95 52.05
2025-07-24 286.21 -1.36% 1.93% 31.41 540.30 37,543 289.00 291.53 286.00 3.80 96.20
2025-07-23 290.17 -1.45% 1.93% 36.00 32.12 23,360 295.00 295.00 289.41 13.60 86.40
2025-07-22 294.45 2.22% 3.48% 52.21 548.22 223,542 288.06 297.00 287.00 74.50 25.50
2025-07-21 288.06 1.26% 1.91% 42.55 40.68 207,707 284.00 288.95 283.53 83.58 16.42
2025-07-18 284.48 -1.92% 3.31% 35.05 535.44 1,072,387 290.51 292.89 283.50 10.44 89.56
2025-07-17 290.05 -1.51% 2.76% 49.33 33.52 690,313 296.00 298.00 290.00 0.62 99.38
2025-07-16 294.51 -0.09% 3.82% 74.32 546.58 54,502 294.00 299.00 288.00 59.18 40.82
2025-07-15 294.79 -1.08% 2.76% 66.60 42.44 371,958 298.50 299.95 291.90 35.90 64.10
2025-07-14 298.01 0.02% 0.68% 88.21 547.14 125,717 300.00 300.00 297.96 2.45 97.55
2025-07-11 297.96 1.62% 3.57% 68.34 48.88 569,871 293.20 303.45 293.00 47.46 52.54
2025-07-10 293.20 0.56% 1.38% 59.21 547.04 38,686 292.00 294.00 290.00 80.00 20.00
2025-07-09 291.57 0.30% 1.73% 44.27 39.36 115,860 291.00 292.98 288.00 71.69 28.31
2025-07-08 290.71 0.16% 3.31% 57.38 543.78 182,322 291.00 293.45 284.06 70.82 29.18
2025-07-07 290.26 0.83% 1.74% 44.31 37.64 97,290 288.00 293.00 288.00 45.20 54.80
2025-07-04 287.88 -0.64% 1.70% 39.38 542.88 14,752 288.00 288.89 284.07 79.05 20.95
2025-07-03 289.74 1.32% 3.89% 70.74 32.88 31,146 283.00 294.00 283.00 61.27 38.73
2025-07-02 285.96 -1.57% 12.82% 57.77 546.60 377,706 291.99 295.00 261.47 73.04 26.96
2025-07-01 290.52 0.08% 1.72% 65.34 25.32 49,889 290.95 291.93 287.00 71.40 28.60
2025-06-30 290.30 -1.11% 11.06% 65.72 555.72 443,252 293.00 296.00 266.52 80.66 19.34
2025-06-27 293.56 2.16% 3.31% 68.41 24.88 284,112 289.00 296.98 287.46 64.08 35.92
2025-06-26 287.36 -2.09% 3.45% 59.59 562.24 238,047 294.00 295.87 286.00 13.78 86.22
2025-06-25 293.49 0.02% 2.20% 61.08 12.48 234,030 295.00 296.49 290.10 53.05 46.95
2025-06-24 293.42 8.69% 5.47% 52.60 574.50 607,041 282.00 295.48 280.15 86.56 13.44
2025-06-23 269.97 -2.86% 3.73% 26.90 12.34 356,560 275.00 275.00 265.11 49.14 50.86
2025-06-20 277.91 0.99% 5.17% 55.06 527.60 57,532 275.25 285.00 271.00 49.36 50.64
2025-06-19 275.18 0.28% 2.46% 54.76 28.22 227,504 272.30 279.00 272.30 42.99 57.01
2025-06-18 274.41 -0.46% 1.38% 46.92 522.14 69,082 276.00 276.00 272.25 57.60 42.40
2025-06-17 275.68 -1.07% 1.80% 60.43 26.68 62,328 278.01 279.43 274.50 23.93 76.07
2025-06-16 278.66 -1.77% 4.76% 65.61 524.68 517,842 283.00 286.00 273.00 43.54 56.46
2025-06-13 283.69 -2.43% 7.14% 68.96 32.64 711,144 285.00 285.00 266.00 93.11 6.89
2025-06-12 290.76 1.91% 4.55% 81.84 534.74 1,493,190 287.00 299.00 286.00 36.62 63.38
2025-06-11 285.32 4.04% 5.42% 80.07 46.78 754,026 278.00 292.00 277.00 55.47 44.53
2025-06-10 274.23 0.92% 2.03% 74.75 523.86 96,188 271.74 275.49 270.02 76.97 23.03
2025-06-05 271.74 -1.87% 3.33% 63.60 24.60 99,714 277.00 279.00 270.00 19.33 80.67
2025-06-04 276.91 4.49% 6.05% 64.97 518.88 597,682 266.00 280.00 264.02 80.66 19.34
2025-06-03 265.01 0.77% 2.17% 40.94 34.94 129,774 263.40 267.00 261.33 64.90 35.10
2025-06-02 262.98 -0.98% 2.69% 45.99 495.08 231,489 266.99 266.99 260.00 42.63 57.37
2025-05-30 265.57 0.76% 2.45% 54.36 30.88 80,829 261.10 267.50 261.10 69.84 30.16
2025-05-29 263.56 0.63% 2.29% 42.14 500.26 152,169 264.00 267.00 261.02 42.48 57.52
2025-05-27 261.90 1.11% 2.32% 31.36 26.86 220,906 260.00 265.00 259.00 48.33 51.67
2025-05-26 259.02 -1.51% 3.52% 26.85 496.94 85,667 265.75 266.88 257.80 13.44 86.56
2025-05-23 262.98 -1.68% 2.46% 26.66 21.10 96,941 264.50 268.45 262.00 15.19 84.81
2025-05-22 267.47 -0.50% 2.81% 26.27 504.86 537,141 269.00 272.45 265.00 33.15 66.85
2025-05-21 268.81 1.51% 2.42% 65.59 30.08 172,010 265.00 270.50 264.10 73.59 26.41
2025-05-20 264.82 0.42% 2.44% 70.14 507.54 307,652 265.00 268.40 262.00 44.06 55.94
2025-05-19 263.70 -1.30% 3.03% 57.21 22.10 182,313 270.00 270.96 263.00 8.79 91.21