CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 382.21 1.48% 11.97% 80.09 543.36 127,043 370.01 414.30 370.01 27.55 72.45
2026-04-09 376.64 0.96% 6.56% 81.88 221.06 19,298 381.00 384.00 360.35 68.88 31.12
2026-04-08 373.07 10.00% 6.59% 71.66 532.22 49,751 370.70 373.07 350.00 100.00 0.00
2026-04-07 339.15 1.14% 3.26% 55.90 213.92 2,517 339.65 348.00 337.00 19.55 80.45
2026-04-06 335.32 0.74% 3.98% 47.66 464.38 27,674 344.99 344.99 331.80 26.69 73.31
2026-04-03 332.85 -2.07% 5.85% 53.14 206.26 5,098 325.00 344.00 325.00 41.31 58.69
2026-04-02 339.87 -2.93% 5.14% 63.83 459.44 3,701 348.00 348.00 331.00 52.18 47.82
2026-04-01 350.14 6.12% 10.00% 71.88 220.30 68,675 329.94 362.93 329.94 61.23 38.77
2026-03-31 329.94 4.48% 7.26% 66.99 479.98 9,729 320.07 339.00 316.06 60.51 39.49
2026-03-30 315.80 -3.72% 6.03% 50.43 179.90 23,507 334.00 334.00 315.00 4.21 95.79
2026-03-27 328.00 -0.78% 4.25% 50.01 451.70 8,749 325.06 338.80 325.00 21.74 78.26
2026-03-26 330.57 -2.47% 5.53% 54.14 204.30 26,836 342.98 342.98 325.00 30.98 69.02
2026-03-25 338.93 3.51% 9.92% 57.15 456.84 31,816 329.88 360.00 327.50 35.17 64.83
2026-03-24 327.43 4.17% 12.63% 57.13 221.02 40,265 325.13 330.01 293.01 93.03 6.97
2026-03-19 314.33 0.06% 8.48% 60.59 433.84 3,948 318.00 330.00 304.21 39.24 60.76
2026-03-18 314.15 2.62% 3.16% 40.53 194.82 15,520 306.13 315.79 306.13 83.02 16.98
2026-03-17 306.13 -2.89% 9.96% 33.49 433.48 10,474 328.90 328.90 299.10 23.59 76.41
2026-03-16 315.24 -3.89% 13.11% 33.02 178.78 19,627 318.02 345.00 305.00 25.60 74.40
2026-03-13 327.99 0.89% 14.75% 35.77 451.70 836 325.00 349.99 305.01 51.08 48.92
2026-03-12 325.11 -1.48% 2.47% 29.99 204.28 3,409 329.00 330.00 322.05 38.49 61.51
2026-03-11 330.00 3.60% 5.01% 22.11 445.94 135,994 328.95 333.99 318.05 74.97 25.03
2026-03-10 318.53 6.19% 4.07% 13.76 214.06 45,835 329.96 329.96 317.05 11.47 88.53
2026-03-09 299.96 -10.00% 11.11% 7.35 423.00 99,874 333.29 333.29 299.96 0.00 100.00
2026-03-06 333.29 -1.57% 5.11% 10.79 176.92 16,675 350.00 350.00 333.00 1.70 98.30
2026-03-05 338.59 -3.01% 7.68% 10.42 489.66 57,639 359.95 359.99 334.31 16.67 83.33
2026-03-04 349.09 -1.44% 9.96% 9.90 187.52 13,725 359.98 374.98 341.00 23.81 76.19
2026-03-03 354.18 -3.01% 13.33% 10.35 510.66 75,848 365.56 374.00 330.00 54.95 45.05
2026-03-02 365.19 -10.00% 8.71% 10.09 197.70 11,973 372.50 397.00 365.19 0.00 100.00
2026-02-27 405.77 -2.53% 5.38% 33.60 532.68 3,703 416.30 425.00 403.30 11.37 88.63
2026-02-26 416.30 2.27% 4.05% 40.14 278.86 14,670 407.50 424.00 407.50 53.33 46.67
2026-02-25 407.07 0.20% 4.66% 26.33 553.74 18,903 414.00 425.95 407.00 0.37 99.63
2026-02-24 406.26 -2.08% 5.69% 24.23 260.40 10,091 415.03 425.95 403.00 14.20 85.80
2026-02-23 414.89 -3.62% 8.35% 24.53 552.12 7,242 430.00 444.00 409.80 14.89 85.11
2026-02-20 430.47 -0.15% 5.71% 28.50 277.66 2,518 443.00 444.00 420.01 43.61 56.39
2026-02-19 431.12 -3.03% 4.61% 28.60 583.28 113,187 444.61 444.61 425.00 31.21 68.79
2026-02-18 444.61 3.42% 6.44% 56.98 278.96 29,756 430.00 457.70 430.00 52.74 47.26
2026-02-17 429.92 0.23% 3.84% 33.10 610.26 168,669 430.11 437.16 421.01 55.17 44.83
2026-02-16 428.93 -1.78% 4.55% 44.78 249.58 89,368 436.03 440.14 421.00 41.43 58.57
2026-02-13 436.72 -0.66% 7.78% 53.86 608.28 38,762 440.00 446.00 413.80 71.18 28.82
2026-02-12 439.61 -1.75% 5.54% 55.67 265.16 58,683 456.98 456.98 433.00 27.57 72.43
2026-02-11 447.44 -1.47% 3.53% 63.68 614.06 59,202 454.06 460.00 444.30 20.00 80.00
2026-02-10 454.13 -0.10% 5.30% 68.87 280.82 56,678 457.00 475.00 451.10 12.68 87.32
2026-02-09 454.59 4.20% 6.02% 73.07 627.44 70,764 430.00 455.90 430.00 94.94 5.06
2026-02-06 436.28 -2.97% 4.50% 55.92 281.74 79,295 448.30 448.30 429.00 37.72 62.28
2026-02-04 449.63 3.06% 4.00% 67.47 590.82 191,746 437.00 450.30 433.00 96.13 3.87
2026-02-03 436.30 1.11% 4.45% 55.78 308.44 25,492 431.51 439.00 420.30 85.56 14.44
2026-02-02 431.50 -0.16% 2.84% 41.28 564.16 12,910 433.00 433.00 421.05 87.45 12.55
2026-01-30 432.19 0.17% 9.20% 53.87 298.84 27,797 434.00 439.00 402.00 81.60 18.40
2026-01-29 431.47 -0.53% 3.57% 60.63 565.54 22,968 433.77 435.00 420.00 76.47 23.53
2026-01-28 433.77 1.68% 1.83% 70.20 297.40 17,004 426.63 434.39 426.59 92.05 7.95
2026-01-27 426.59 -0.97% 3.06% 69.75 570.14 10,556 435.00 438.00 425.00 12.23 87.77
2026-01-26 430.77 -1.23% 2.09% 68.44 283.04 20,734 437.00 439.00 430.01 8.45 91.55
2026-01-23 436.15 0.72% 4.29% 80.64 578.50 48,019 433.02 438.00 420.00 89.72 10.28
2026-01-22 433.02 -0.72% 7.23% 72.93 293.80 21,155 414.99 445.00 414.99 60.08 39.92
2026-01-21 436.16 1.51% 2.44% 64.60 572.24 130,841 434.00 441.00 430.50 53.91 46.09
2026-01-20 429.67 1.49% 3.12% 49.64 300.08 43,733 422.00 432.09 419.00 81.51 18.49
2026-01-19 423.37 1.64% 3.10% 48.77 559.26 13,876 420.00 433.00 420.00 25.92 74.08
2026-01-16 416.55 1.60% 3.68% 50.49 287.48 5,360 414.00 422.00 407.02 63.62 36.38
2026-01-15 410.01 -1.20% 2.99% 54.64 545.62 13,601 415.03 415.03 403.00 58.27 41.73
2026-01-14 414.99 1.11% 2.70% 65.74 274.40 203,169 410.53 416.00 405.05 90.78 9.22
2026-01-13 410.45 -0.79% 1.45% 64.21 555.58 10,221 414.04 414.04 408.12 39.36 60.64
2026-01-12 413.72 -2.03% 6.17% 76.91 265.32 10,883 426.00 426.00 401.25 50.38 49.62
2026-01-09 422.29 -1.80% 3.47% 88.79 562.12 10,415 429.00 431.00 416.55 39.72 60.28
2026-01-08 430.02 1.29% 3.10% 100.00 282.46 382,202 426.46 439.70 426.46 26.89 73.11
2026-01-07 424.55 2.04% 2.27% 91.80 577.58 62,346 418.51 428.00 418.51 63.65 36.35
2026-01-06 416.06 2.73% 5.08% 89.10 271.52 130,563 404.98 417.20 397.04 94.35 5.65
2026-01-05 404.99 2.01% 2.36% 87.50 560.60 77,713 397.00 406.35 397.00 85.45 14.55
2026-01-02 397.00 0.53% 2.31% 85.49 249.38 61,678 397.00 398.99 389.99 77.89 22.11
2026-01-01 394.91 5.10% 5.85% 79.09 544.62 126,429 375.00 396.94 375.00 90.75 9.25
2025-12-31 375.74 1.89% 2.80% 53.43 245.20 35,018 368.90 376.29 366.05 94.63 5.37
2025-12-30 368.77 0.11% 2.16% 45.41 506.28 29,704 369.02 372.90 365.00 47.72 52.28
2025-12-29 368.38 -1.34% 2.98% 38.75 231.26 15,269 378.00 378.00 367.06 12.06 87.94
2025-12-26 373.40 -0.22% 5.94% 44.99 505.50 44,917 378.90 382.44 361.01 57.82 42.18
2025-12-24 374.21 1.13% 4.11% 38.25 241.30 24,275 372.00 379.90 364.90 62.07 37.93
2025-12-23 370.02 0.42% 1.36% 33.08 507.12 3,012 368.53 372.00 367.01 60.33 39.67
2025-12-22 368.47 -0.73% 2.11% 22.91 232.92 3,840 372.00 373.00 365.30 41.17 58.83
2025-12-19 371.17 -0.77% 2.72% 41.29 504.02 29,171 374.92 374.92 365.00 62.20 37.80
2025-12-18 374.06 0.91% 1.34% 40.03 238.32 6,749 374.00 375.50 370.53 71.03 28.97
2025-12-17 370.69 -0.80% 1.95% 34.73 509.80 19,409 374.03 377.00 369.80 12.36 87.64
2025-12-16 373.67 -0.47% 2.16% 46.99 231.58 22,915 377.44 378.00 370.00 45.87 54.13
2025-12-15 375.43 -1.15% 1.87% 45.03 515.76 24,582 382.00 382.00 375.00 6.14 93.86
2025-12-12 379.81 0.62% 1.87% 52.09 235.10 9,463 382.00 382.00 375.00 68.71 31.29
2025-12-11 377.46 -1.19% 1.59% 43.00 524.52 7,426 380.05 381.99 376.00 24.37 75.63
2025-12-10 382.00 1.57% 1.83% 53.23 230.40 18,651 379.78 383.93 377.02 72.07 27.93
2025-12-09 376.08 -1.00% 1.47% 27.35 533.60 14,537 380.50 380.50 375.00 19.64 80.36
2025-12-08 379.86 0.27% 2.56% 45.91 218.56 11,257 378.84 380.50 371.00 93.27 6.73
2025-12-05 378.85 0.94% 3.23% 23.76 541.16 20,849 380.00 380.00 368.10 90.34 9.66
2025-12-04 375.31 -0.78% 1.46% 9.06 216.54 20,030 379.74 380.49 375.00 5.65 94.35
2025-12-03 378.26 -0.14% 1.33% 13.07 534.08 27,626 379.01 380.00 375.00 65.20 34.80
2025-12-02 378.78 -0.55% 1.46% 16.52 222.44 185,624 381.04 383.50 378.00 14.18 85.82
2025-12-01 380.87 0.04% 2.12% 17.09 535.12 41,642 377.00 385.00 377.00 48.37 51.63
2025-11-28 380.71 -0.83% 2.89% 19.03 226.62 97,371 383.04 387.90 377.00 34.04 65.96
2025-11-27 383.88 0.71% 1.18% 20.44 534.80 12,786 384.97 387.00 382.50 30.67 69.33
2025-11-26 381.18 -3.01% 4.11% 11.61 232.96 125,434 394.00 395.00 379.40 11.41 88.59
2025-11-25 392.99 -2.03% 7.02% 38.84 529.40 139,508 402.50 412.00 384.98 29.64 70.36
2025-11-24 401.14 0.25% 1.75% 54.42 256.58 5,257 400.00 407.00 400.00 16.28 83.72
2025-11-21 400.13 0.28% 3.75% 73.20 545.70 47,903 403.85 414.50 399.53 4.01 95.99
2025-11-20 399.01 -0.27% 1.25% 46.84 254.56 3,717 403.98 404.00 399.01 0.00 100.00
2025-11-19 400.09 0.22% 1.50% 50.38 543.46 13,203 403.97 405.00 399.00 18.17 81.83
2025-11-18 399.23 -0.28% 1.63% 45.56 256.72 12,331 400.60 405.50 399.00 3.54 96.46
2025-11-17 400.34 -0.15% 2.25% 42.54 541.74 18,169 405.00 409.00 400.00 3.78 96.22
2025-11-14 400.96 1.00% 0.98% 27.51 258.94 10,916 401.80 401.90 398.00 75.90 24.10
2025-11-13 396.99 -0.75% 2.02% 29.68 542.98 761 401.00 403.00 395.01 24.84 75.16
2025-11-12 400.01 2.56% 2.30% 49.85 251.00 32,388 399.00 401.00 392.00 89.00 11.00
2025-11-11 390.04 -2.74% 4.11% 49.99 549.02 33,608 401.03 403.95 388.00 12.79 87.21
2025-11-10 401.01 0.29% 2.25% 49.89 231.06 27,758 409.00 409.00 399.99 11.32 88.68
2025-11-07 399.85 -0.58% 9.43% 44.96 570.96 13,872 403.98 405.00 370.10 85.24 14.76
2025-11-06 402.17 -0.86% 2.73% 50.41 228.74 51,061 410.00 412.99 402.00 1.55 98.45
2025-11-05 405.64 -4.70% 3.70% 50.27 575.60 132,770 415.00 420.00 405.00 4.27 95.73
2025-11-04 425.64 1.35% 4.53% 71.70 235.68 159,598 420.00 435.90 417.00 45.71 54.29
2025-11-03 419.98 4.93% 5.99% 50.09 615.60 97,045 401.00 425.00 401.00 79.08 20.92
2025-10-31 400.23 2.61% 3.27% 37.59 224.36 37,422 398.91 410.00 397.00 24.85 75.15
2025-10-30 390.06 -2.77% 5.67% 27.75 576.10 91,666 409.00 410.00 388.00 9.36 90.64
2025-10-29 401.17 -1.63% 2.25% 32.42 204.02 11,572 409.00 409.00 400.00 13.00 87.00
2025-10-28 407.82 1.58% 2.24% 37.64 598.32 87,463 407.97 411.00 402.00 64.67 35.33
2025-10-27 401.49 -0.91% 3.52% 40.89 217.32 18,086 405.00 412.00 398.00 24.93 75.07
2025-10-24 405.19 3.17% 4.42% 67.24 585.66 22,761 407.00 413.00 395.51 55.34 44.66
2025-10-23 392.73 -6.45% 10.53% 51.75 224.72 56,201 415.00 420.00 380.00 31.83 68.17
2025-10-22 419.80 0.06% 1.22% 65.08 560.74 28,822 419.90 423.60 418.50 25.49 74.51
2025-10-21 419.53 -0.26% 2.38% 62.24 278.86 17,028 417.35 420.97 411.20 85.26 14.74
2025-10-17 420.62 -0.29% 1.81% 61.83 560.20 27,271 422.51 424.54 417.00 48.01 51.99
2025-10-16 421.84 0.22% 4.61% 63.78 281.04 77,678 430.00 430.00 411.07 56.89 43.11
2025-10-15 420.93 2.24% 7.69% 56.06 562.64 299,831 412.00 434.00 403.00 57.84 42.16
2025-10-14 411.69 10.00% 8.63% 54.29 279.22 121,102 378.98 411.69 378.98 100.00 0.00
2025-10-13 374.26 -3.91% 7.89% 24.51 544.16 57,991 389.49 389.49 361.00 46.54 53.46
2025-10-10 389.49 -2.04% 3.57% 34.96 204.36 27,822 395.05 399.00 385.25 30.84 69.16
2025-10-09 397.62 -0.80% 2.27% 40.27 574.62 14,978 402.75 404.87 395.90 19.17 80.83
2025-10-08 400.81 -0.40% 1.22% 47.56 220.62 9,686 402.53 404.88 400.01 16.43 83.57
2025-10-07 402.41 0.49% 3.00% 51.01 581.00 23,326 412.00 412.00 400.00 20.08 79.92
2025-10-06 400.43 -2.43% 3.45% 40.92 223.82 40,078 413.00 413.00 399.21 8.85 91.15
2025-10-03 410.41 1.45% 3.05% 50.94 577.04 66,592 401.70 412.51 400.30 82.80 17.20
2025-10-02 404.54 1.13% 2.48% 25.13 243.78 53,020 400.00 405.53 395.71 89.92 10.08
2025-10-01 400.01 -0.03% 2.67% 15.11 565.30 43,240 403.69 403.69 393.20 64.92 35.08
2025-09-30 400.14 -0.86% 2.79% 14.12 234.72 121,343 401.57 405.00 394.00 55.82 44.18
2025-09-29 403.60 0.34% 0.93% 36.91 565.56 18,259 402.50 405.00 401.25 62.66 37.34
2025-09-26 402.22 0.09% 1.95% 35.11 241.64 49,051 402.03 408.00 400.20 25.90 74.10
2025-09-25 401.85 -0.98% 3.50% 32.13 562.80 157,343 405.00 414.00 400.00 13.21 86.79
2025-09-24 405.82 -1.01% 2.76% 41.45 240.90 110,871 410.00 410.00 399.00 62.00 38.00
2025-09-23 409.96 -1.68% 3.95% 49.14 570.74 231,424 419.99 420.99 405.00 31.02 68.98 40.00|18.10.2025
2025-09-22 416.97 0.38% 4.12% 65.37 249.18 152,589 416.50 427.00 410.11 40.62 59.38
2025-09-19 415.39 -0.40% 2.94% 50.61 584.76 42,169 417.00 420.00 408.01 61.55 38.45
2025-09-18 417.07 1.58% 4.34% 44.29 246.02 69,918 412.70 428.00 410.21 38.56 61.44
2025-09-17 410.57 0.16% 1.34% 23.00 588.12 182,542 412.45 412.45 407.01 65.44 34.56
2025-09-16 409.93 -0.39% 1.95% 14.80 233.02 12,240 416.00 416.00 408.05 23.64 76.36
2025-09-15 411.55 0.37% 2.51% 12.45 586.84 15,604 412.10 417.45 407.22 42.33 57.67
2025-09-12 410.04 -0.07% 2.32% 35.41 236.26 84,084 414.98 417.45 408.00 21.59 78.41
2025-09-11 410.32 -0.45% 2.33% 33.20 583.82 44,892 416.00 418.98 409.45 9.13 90.87
2025-09-10 412.16 -0.73% 1.46% 41.31 236.82 16,272 415.18 416.00 410.00 36.00 64.00
2025-09-09 415.18 -0.98% 1.38% 56.22 587.50 10,661 419.50 420.00 414.30 15.44 84.56
2025-09-08 419.30 0.26% 1.68% 64.04 242.86 73,681 423.00 424.00 417.00 32.86 67.14
2025-09-05 418.20 -0.98% 2.51% 40.30 595.74 30,827 419.97 428.00 417.50 6.67 93.33
2025-09-04 422.35 -1.16% 1.52% 50.95 240.66 25,029 427.51 428.00 421.60 11.72 88.28
2025-09-03 427.29 2.14% 3.10% 47.32 604.04 246,136 419.03 432.00 419.00 63.77 36.23
2025-09-02 418.33 -0.52% 4.05% 29.67 250.54 129,476 421.03 432.00 415.20 18.63 81.37
2025-09-01 420.50 0.69% 3.12% 25.32 586.12 36,339 417.00 429.99 417.00 26.94 73.06
2025-08-29 417.61 1.66% 5.08% 35.68 254.88 50,349 411.10 432.00 411.10 31.15 68.85
2025-08-28 410.81 0.07% 3.61% 32.13 580.34 101,966 411.03 415.48 401.00 67.75 32.25
2025-08-27 410.51 -3.93% 8.00% 36.33 241.28 66,456 428.03 432.00 400.00 32.84 67.16
2025-08-26 427.32 1.40% 5.66% 54.76 579.74 171,223 427.97 446.00 422.10 21.84 78.16
2025-08-25 421.42 -2.02% 4.64% 47.40 274.90 55,830 429.98 430.20 411.11 54.01 45.99
2025-08-22 430.11 -2.27% 2.80% 56.75 567.94 96,314 441.00 441.00 429.00 9.25 90.75
2025-08-21 440.10 -2.52% 7.65% 58.49 292.28 110,884 453.98 463.00 430.10 30.39 69.61
2025-08-20 451.48 2.96% 5.48% 72.22 587.92 348,116 440.00 464.00 439.90 48.05 51.95
2025-08-19 438.48 0.69% 2.73% 75.61 315.04 49,994 438.90 448.00 436.09 20.07 79.93
2025-08-18 435.49 1.13% 3.29% 80.26 561.92 54,847 434.36 439.00 425.00 74.93 25.07
2025-08-15 430.64 2.29% 5.76% 70.20 309.06 184,753 421.03 439.99 416.01 61.01 38.99
2025-08-13 421.00 -0.89% 2.17% 67.28 552.22 10,442 425.01 425.01 416.00 55.50 44.50
2025-08-12 424.76 0.59% 4.75% 72.39 289.78 51,981 422.27 430.00 410.51 73.12 26.88
2025-08-11 422.27 -1.92% 4.33% 71.25 559.74 36,093 432.00 434.00 416.00 34.83 65.17
2025-08-08 430.53 -0.15% 4.27% 84.57 284.80 68,073 436.00 437.95 420.00 58.66 41.34
2025-08-07 431.19 4.70% 5.77% 86.15 576.26 105,716 416.00 440.00 416.00 63.29 36.71
2025-08-06 411.85 3.84% 6.78% 76.77 286.12 174,469 396.16 423.00 396.15 58.47 41.53
2025-08-05 396.63 -1.77% 2.75% 64.75 537.58 48,578 404.98 406.00 395.13 13.80 86.20
2025-08-04 403.77 0.92% 1.98% 94.51 255.68 89,098 402.02 410.00 402.02 21.93 78.07
2025-08-01 400.07 0.34% 2.16% 68.18 551.86 45,474 398.71 401.00 392.51 89.05 10.95
2025-07-31 398.71 0.05% 1.77% 73.84 248.28 97,116 399.00 401.99 395.00 53.08 46.92
2025-07-30 398.52 0.74% 1.87% 72.92 549.14 79,212 397.00 402.89 395.50 40.87 59.13
2025-07-29 395.58 0.43% 3.04% 43.79 247.90 185,418 396.80 407.00 395.00 4.83 95.17
2025-07-28 393.90 -0.11% 3.37% 49.89 543.26 67,178 395.00 399.00 386.00 60.77 39.23
2025-07-25 394.35 1.04% 3.87% 57.14 244.54 9,508 390.70 397.00 382.21 82.08 17.92
2025-07-24 390.28 -0.09% 1.79% 38.74 544.16 54,985 394.75 397.00 390.00 4.00 96.00
2025-07-23 390.64 -1.01% 2.06% 49.68 236.40 30,191 396.96 397.00 389.00 20.50 79.50
2025-07-22 394.61 1.18% 2.32% 63.46 544.88 17,882 387.00 395.98 387.00 84.74 15.26
2025-07-21 390.00 -0.04% 3.14% 55.94 244.34 38,758 390.50 394.00 382.00 66.67 33.33
2025-07-18 390.16 -2.10% 3.61% 52.36 535.66 36,334 398.52 402.00 388.00 15.43 84.57
2025-07-17 398.52 1.16% 1.65% 55.78 244.66 77,425 394.00 400.00 393.50 77.23 22.77
2025-07-16 393.96 1.00% 12.80% 57.84 552.38 39,894 391.00 395.99 351.06 95.48 4.52
2025-07-15 390.07 -1.96% 4.96% 51.88 235.54 68,095 400.00 400.00 381.11 47.43 52.57
2025-07-14 397.87 1.78% 4.40% 53.90 544.60 171,453 390.85 403.00 386.00 69.82 30.18
2025-07-11 390.90 2.17% 2.08% 53.99 251.14 78,186 385.00 392.00 384.00 86.25 13.75
2025-07-10 382.59 -0.62% 1.05% 39.78 530.66 13,793 385.00 386.00 382.00 14.75 85.25
2025-07-09 384.96 -0.79% 2.36% 52.90 234.52 156,821 389.98 389.98 381.00 44.10 55.90
2025-07-08 388.02 -1.42% 2.82% 65.62 535.40 76,698 396.94 396.94 386.04 18.16 81.84
2025-07-07 393.60 1.72% 1.50% 75.14 240.64 74,517 391.90 395.89 390.03 60.92 39.08
2025-07-04 386.96 -0.39% 2.33% 64.08 546.56 69,998 385.05 394.01 385.05 21.32 78.68
2025-07-03 388.48 -1.58% 2.34% 83.55 227.36 72,985 395.03 395.05 386.00 27.40 72.60
2025-07-02 394.70 1.82% 4.41% 69.37 549.60 210,446 389.95 402.00 385.01 57.03 42.97
2025-07-01 387.65 -0.51% 1.69% 60.08 239.80 79,562 389.49 389.49 383.00 71.65 28.35
2025-06-30 389.62 1.81% 2.99% 62.85 535.50 156,837 388.40 392.40 381.00 75.61 24.39
2025-06-27 382.70 2.29% 3.47% 58.58 243.74 262,168 375.00 386.00 373.05 74.52 25.48
2025-06-26 374.12 0.04% 3.54% 48.49 521.66 134,312 379.90 380.00 367.00 54.77 45.23
2025-06-25 373.96 -0.80% 2.94% 46.75 226.58 53,736 380.00 383.98 373.00 8.74 91.26
2025-06-24 376.98 9.99% 6.21% 41.05 521.34 301,828 359.98 377.03 355.00 99.77 0.23
2025-06-23 342.75 -5.55% 6.18% 4.59 232.62 102,258 349.19 361.00 340.00 13.10 86.90
2025-06-20 362.90 -2.16% 4.66% 27.74 452.88 132,478 372.00 374.90 358.20 28.14 71.86
2025-06-19 370.91 0.78% 5.41% 59.46 272.92 391,664 375.00 390.00 370.00 4.55 95.45
2025-06-18 368.05 -0.33% 1.90% 57.64 468.90 215,415 369.98 372.00 365.07 43.00 57.00
2025-06-17 369.28 -1.90% 3.59% 64.99 267.20 117,455 381.00 381.00 367.80 11.21 88.79
2025-06-16 376.44 -0.70% 3.73% 73.37 471.36 126,960 379.11 389.00 375.00 10.29 89.71
2025-06-13 379.11 -3.57% 5.10% 78.71 281.52 209,456 372.01 391.00 372.01 37.39 62.61
2025-06-12 393.16 -1.55% 3.53% 92.94 476.70 303,301 403.99 404.80 391.00 15.65 84.35
2025-06-11 399.37 3.16% 5.13% 99.63 309.62 581,215 391.50 410.00 390.01 46.82 53.18
2025-06-10 387.13 8.65% 9.52% 99.57 489.12 736,274 358.00 389.90 356.00 91.83 8.17
2025-06-05 356.30 -0.09% 3.50% 88.96 285.14 212,143 359.90 363.80 351.50 39.02 60.98
2025-06-04 356.63 3.90% 4.55% 77.41 427.46 434,557 348.00 363.85 348.00 54.45 45.55
2025-06-03 343.24 2.27% 5.94% 77.63 285.80 369,258 335.00 354.90 335.00 41.41 58.59
2025-06-02 335.62 3.72% 9.50% 79.92 400.68 627,698 325.00 351.00 320.55 49.49 50.51
2025-05-30 323.58 3.18% 4.44% 65.98 270.56 463,999 315.98 330.00 315.98 54.21 45.79
2025-05-29 313.62 0.58% 1.93% 72.46 376.60 99,200 313.03 317.00 311.00 43.67 56.33
2025-05-27 311.80 0.22% 3.56% 71.66 250.64 295,332 312.40 320.01 309.00 25.43 74.57
2025-05-26 311.12 -1.68% 5.18% 68.25 372.96 193,807 315.87 325.00 309.00 13.25 86.75
2025-05-23 316.44 -2.45% 8.97% 65.40 249.28 339,844 326.10 340.00 312.00 15.86 84.14
2025-05-22 324.40 4.50% 9.13% 73.72 383.60 1,235,581 314.74 340.49 312.00 43.52 56.48
2025-05-21 310.43 4.86% 7.26% 77.36 265.20 963,817 296.94 317.50 296.00 67.12 32.88
2025-05-20 296.04 -2.56% 5.21% 77.86 355.66 198,344 307.21 307.21 292.00 26.56 73.44
2025-05-19 303.81 8.78% 7.79% 66.26 236.42 706,173 285.50 307.21 285.00 84.69 15.31
2025-05-16 279.28 -0.05% 9.45% 47.60 371.20 423,325 281.96 299.90 274.00 20.39 79.61
2025-05-15 279.42 -1.21% 3.24% 51.04 187.36 133,997 285.98 285.98 277.01 26.87 73.13
2025-05-14 282.83 -2.98% 5.29% 53.25 371.48 39,466 291.00 294.80 280.00 19.12 80.88
2025-05-13 291.53 1.13% 7.39% 62.73 194.18 194,526 289.99 305.00 284.00 35.86 64.14
2025-05-12 288.26 10.00% 4.82% 57.46 388.88 95,458 285.00 288.26 275.00 100.00 0.00
2025-05-09 262.05 6.67% 7.72% 44.13 187.64 54,038 258.33 265.00 246.00 84.47 15.53
2025-05-08 245.67 -8.76% 15.54% 26.98 336.46 117,423 265.33 280.00 242.33 8.87 91.13
2025-05-07 269.26 -5.16% 8.75% 33.72 154.88 65,009 255.52 277.88 255.52 61.45 38.55
2025-05-06 283.91 2.39% 2.14% 34.35 383.64 32,390 280.00 285.99 280.00 65.28 34.72
2025-05-05 277.29 0.35% 2.90% 23.31 184.18 11,850 276.00 280.00 272.12 65.61 34.39
2025-05-02 276.31 4.11% 6.46% 22.31 370.40 33,092 270.00 277.00 260.20 95.89 4.11
2025-04-30 265.40 -2.57% 3.76% 2.57 182.22 17,974 274.97 274.97 265.00 4.01 95.99
2025-04-29 272.39 0.31% 4.76% 2.89 348.58 138,278 274.96 283.90 271.00 10.78 89.22
2025-04-28 271.55 -2.57% 4.61% 2.91 196.20 42,096 280.99 282.45 270.00 12.45 87.55
2025-04-25 278.70 -3.21% 5.79% 3.36 346.90 114,718 288.00 291.99 276.00 16.89 83.11
2025-04-24 287.95 -4.51% 5.63% 4.60 210.50 106,836 299.01 300.00 284.01 24.64 75.36
2025-04-23 301.54 -1.60% 3.42% 8.40 365.40 30,322 306.44 309.75 299.51 19.82 80.18
2025-04-22 306.44 0.09% 1.61% 39.13 237.68 15,616 308.00 309.97 305.07 27.96 72.04
2025-04-21 306.16 -0.17% 1.31% 53.51 375.20 13,021 307.00 309.96 305.95 5.24 94.76
2025-04-18 306.69 -0.73% 3.26% 51.35 237.12 11,964 311.98 311.98 302.14 46.24 53.76
2025-04-17 308.94 0.28% 1.63% 72.40 376.26 11,574 308.20 311.99 307.00 38.88 61.12
2025-04-16 308.09 -0.65% 1.56% 43.96 241.62 16,326 310.00 312.80 308.00 1.87 98.13
2025-04-15 310.11 -0.05% 1.51% 43.85 374.56 17,330 312.64 312.64 308.00 45.48 54.52
2025-04-14 310.27 -0.79% 3.61% 52.50 245.66 22,007 316.00 316.00 305.00 47.91 52.09
2025-04-11 312.73 1.18% 5.57% 55.75 374.88 194,318 306.01 322.00 305.01 45.44 54.56
2025-04-10 309.09 1.33% 2.63% 48.81 250.58 50,651 307.99 312.00 304.01 63.58 36.42