CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 368.11 1.47% 2.89% 93.89 251.86 328,439 360.60 371.01 360.60 72.14 27.86
2026-04-09 362.78 1.76% 12.09% 94.30 484.36 863,051 360.00 375.50 335.00 68.59 31.41
2026-04-08 356.51 10.00% 4.54% 74.80 241.20 602,864 356.51 356.51 341.02 100.00 0.00
2026-04-07 324.10 0.08% 2.89% 44.27 471.82 273,972 322.00 327.00 317.80 68.48 31.52
2026-04-06 323.83 -0.14% 3.63% 39.76 176.38 232,575 324.00 327.99 316.50 63.79 36.21
2026-04-03 324.30 -0.44% 4.60% 49.56 471.28 218,962 315.00 329.48 315.00 64.23 35.77
2026-04-02 325.74 -0.55% 4.69% 56.17 177.32 319,039 319.00 327.90 313.20 85.31 14.69
2026-04-01 327.53 4.00% 4.71% 54.00 474.16 1,573,525 320.51 332.98 318.00 63.62 36.38
2026-03-31 314.93 3.16% 3.52% 54.04 180.90 1,134,253 309.80 316.77 306.00 82.92 17.08
2026-03-30 305.27 -4.63% 7.59% 44.75 448.96 736,904 322.24 322.24 299.51 25.34 74.66
2026-03-27 320.08 -2.99% 4.72% 50.53 161.58 738,792 330.00 333.00 318.00 13.87 86.13
2026-03-26 329.93 -1.60% 3.51% 56.19 478.58 1,801,174 330.01 339.00 327.50 21.13 78.87 120.00|24.04.2026
2026-03-25 335.29 3.20% 3.03% 62.78 181.28 135,574 327.10 337.00 327.10 82.73 17.27
2026-03-24 324.88 2.55% 5.62% 56.80 489.30 320,752 334.80 334.80 317.00 44.27 55.73
2026-03-19 316.79 -1.46% 4.85% 69.24 160.46 290,950 319.00 324.00 309.00 51.93 48.07
2026-03-18 321.49 4.10% 8.72% 47.67 473.12 131,424 310.00 329.75 303.30 68.77 31.23
2026-03-17 308.82 -1.20% 4.43% 32.56 169.86 77,472 306.00 318.00 304.50 32.00 68.00
2026-03-16 312.58 -2.14% 6.48% 39.12 447.78 247,002 320.00 323.00 303.33 47.03 52.97
2026-03-13 319.43 -1.12% 3.77% 40.64 177.38 266,194 326.00 330.00 318.00 11.92 88.08
2026-03-12 323.06 0.24% 3.46% 43.16 461.48 82,369 324.90 329.00 318.00 46.00 54.00
2026-03-11 322.28 1.05% 2.50% 30.09 184.64 351,977 328.00 328.00 320.00 28.50 71.50
2026-03-10 318.92 8.81% 3.33% 26.98 459.92 141,669 320.00 322.40 312.00 66.54 33.46
2026-03-09 293.09 -10.00% 11.02% 8.27 177.92 175,830 294.00 325.40 293.09 0.00 100.00
2026-03-06 325.66 -4.48% 4.47% 10.76 408.26 182,259 333.11 338.70 324.20 10.07 89.93
2026-03-05 340.92 2.25% 3.04% 16.53 243.06 79,451 333.42 342.60 332.50 83.37 16.63
2026-03-04 333.42 -0.97% 4.48% 5.74 438.78 92,194 336.72 344.90 330.10 22.43 77.57
2026-03-03 336.70 0.40% 11.02% 18.75 228.06 285,966 330.00 350.00 315.26 61.72 38.28
2026-03-02 335.36 -10.00% 6.75% 13.34 445.34 318,884 337.00 358.00 335.36 0.00 100.00
2026-02-27 372.62 -1.44% 2.18% 35.87 225.38 105,968 378.06 378.06 369.99 32.59 67.41
2026-02-26 378.06 -1.12% 3.75% 35.44 519.86 264,491 384.19 385.95 372.00 43.44 56.56
2026-02-25 382.36 -1.99% 5.09% 31.53 236.26 87,529 391.00 398.00 378.71 18.92 81.08
2026-02-24 390.11 0.68% 5.06% 33.78 528.46 94,537 394.00 394.00 375.01 79.52 20.48
2026-02-23 387.46 -1.91% 8.48% 30.33 251.76 77,796 395.50 407.00 375.20 38.55 61.45
2026-02-20 395.00 2.70% 4.17% 32.68 523.16 96,014 381.10 397.00 381.10 87.42 12.58
2026-02-19 384.62 -5.50% 7.11% 21.83 266.84 187,066 407.00 407.00 380.00 17.11 82.89
2026-02-18 407.00 3.43% 3.80% 40.99 502.40 136,013 399.45 410.00 395.00 80.00 20.00
2026-02-17 393.51 -1.59% 4.20% 11.58 311.60 421,717 400.00 406.39 390.00 21.42 78.58
2026-02-16 399.86 -3.28% 8.01% 12.99 475.42 414,851 413.42 418.00 387.00 41.48 58.52
2026-02-13 413.42 -0.52% 1.95% 43.70 324.30 178,430 415.57 419.00 411.00 30.25 69.75
2026-02-12 415.57 -0.68% 2.69% 44.21 502.54 90,816 418.49 422.85 411.77 34.30 65.70
2026-02-11 418.41 -0.45% 1.08% 48.21 328.60 54,365 422.00 422.00 417.50 20.22 79.78
2026-02-10 420.30 0.06% 2.40% 50.64 508.22 167,748 421.20 426.00 416.02 42.89 57.11
2026-02-09 420.06 1.18% 1.97% 49.54 332.38 555,875 417.98 423.67 415.50 55.81 44.19
2026-02-06 415.18 -2.88% 3.80% 33.15 507.74 278,022 428.10 428.10 412.43 17.55 82.45
2026-02-04 427.50 -0.36% 1.16% 40.68 322.62 90,230 429.04 429.95 425.00 50.51 49.49
2026-02-03 429.04 2.63% 3.35% 48.46 532.38 304,359 418.06 432.08 418.06 78.32 21.68
2026-02-02 418.06 -0.41% 1.44% 12.67 325.70 73,316 419.79 420.99 415.00 51.09 48.91
2026-01-30 419.79 0.04% 2.98% 10.79 510.42 246,751 419.00 428.40 416.00 30.56 69.44
2026-01-29 419.62 -0.06% 5.48% 37.44 329.16 313,213 419.98 437.90 415.15 19.65 80.35
2026-01-28 419.89 -0.11% 2.10% 37.96 510.08 125,817 420.98 425.00 416.26 41.53 58.47
2026-01-27 420.36 -1.44% 2.23% 53.26 329.70 176,446 426.49 426.49 417.20 34.01 65.99
2026-01-26 426.52 -1.41% 2.35% 58.15 511.02 192,384 432.00 433.98 424.00 25.25 74.75
2026-01-23 432.61 0.63% 3.08% 56.35 342.02 139,487 435.00 435.00 422.00 81.62 18.38
2026-01-22 429.92 -1.15% 2.22% 48.24 523.20 236,334 435.03 437.49 428.00 20.23 79.77
2026-01-21 434.91 -1.28% 3.34% 39.73 336.64 331,423 441.60 448.00 433.50 9.72 90.28
2026-01-20 440.57 2.67% 3.00% 41.17 533.18 698,754 431.00 443.95 431.00 73.90 26.10
2026-01-19 429.11 0.03% 2.73% 38.03 347.96 179,688 430.00 436.70 425.11 34.51 65.49
2026-01-16 428.96 2.83% 2.86% 55.10 510.26 344,597 423.00 432.00 420.00 74.67 25.33
2026-01-15 417.17 -0.49% 1.68% 46.68 347.66 214,477 420.00 423.00 416.00 16.71 83.29
2026-01-14 419.21 -1.76% 3.36% 56.21 486.68 474,141 427.00 430.00 416.02 22.82 77.18
2026-01-13 426.73 -1.14% 2.69% 67.92 351.74 376,815 434.91 435.00 423.61 27.39 72.61
2026-01-12 431.63 -3.44% 3.91% 76.22 501.72 304,251 446.90 446.90 430.10 9.11 90.89
2026-01-09 447.01 -0.80% 3.67% 94.62 361.54 610,684 449.99 459.27 443.00 24.65 75.35
2026-01-08 450.61 1.94% 3.70% 99.84 532.48 1,448,570 445.03 455.25 439.02 71.41 28.59
2026-01-07 442.03 4.91% 5.81% 98.85 368.74 1,213,931 423.10 444.40 420.00 90.29 9.71
2026-01-06 421.36 0.01% 2.88% 98.32 515.32 394,968 421.00 424.00 412.12 77.78 22.22
2026-01-05 421.33 2.69% 2.41% 96.79 327.40 766,898 415.00 425.00 415.00 63.30 36.70
2026-01-02 410.30 2.56% 2.97% 90.01 515.26 878,082 403.00 412.90 401.00 78.15 21.85
2026-01-01 400.05 2.63% 3.59% 85.85 305.34 978,145 390.00 402.98 389.00 79.04 20.96
2025-12-31 389.78 0.65% 1.49% 73.05 494.76 114,674 386.99 391.00 385.26 78.75 21.25
2025-12-30 387.25 -0.03% 1.20% 68.49 284.80 154,767 385.35 389.98 385.35 41.04 58.96
2025-12-29 387.35 -0.14% 1.22% 54.54 489.70 84,788 387.85 390.00 385.30 43.62 56.38
2025-12-26 387.89 0.87% 1.82% 41.72 285.00 140,170 383.00 389.97 383.00 70.16 29.84
2025-12-24 384.53 -0.16% 1.04% 25.10 490.78 341,919 387.52 387.52 383.55 24.69 75.31
2025-12-23 385.13 -0.44% 2.60% 26.62 278.28 585,007 387.00 395.00 385.00 1.30 98.70
2025-12-22 386.82 0.42% 1.04% 34.80 491.98 351,988 385.32 388.00 384.01 70.43 29.57
2025-12-19 385.20 0.11% 0.39% 18.80 281.66 51,452 385.03 386.00 384.50 46.67 53.33
2025-12-18 384.77 0.25% 0.99% 24.01 488.74 114,345 383.81 386.90 383.11 43.80 56.20
2025-12-17 383.81 -0.64% 1.83% 12.39 280.80 240,133 389.20 389.49 382.50 18.74 81.26
2025-12-16 386.29 -1.06% 1.95% 22.82 486.82 165,339 391.63 392.50 385.00 17.20 82.80
2025-12-15 390.42 -0.02% 1.15% 28.89 285.76 110,172 391.00 393.00 388.53 42.28 57.72
2025-12-12 390.50 0.01% 1.22% 26.53 495.08 104,159 392.95 394.24 389.50 21.10 78.90
2025-12-11 390.47 0.14% 1.00% 19.18 285.92 52,069 389.00 392.89 389.00 37.79 62.21
2025-12-10 389.94 -0.44% 1.28% 16.07 495.02 171,228 391.67 393.98 389.00 18.88 81.12
2025-12-09 391.67 0.29% 1.28% 56.58 284.86 102,321 392.00 394.99 390.01 33.33 66.67
2025-12-08 390.53 -0.91% 2.32% 59.11 498.48 159,056 394.14 399.00 389.94 6.51 93.49
2025-12-05 394.13 0.28% 1.79% 68.97 282.58 69,064 397.00 398.00 391.00 44.72 55.28
2025-12-04 393.01 -0.39% 1.15% 66.53 505.68 42,639 395.03 397.00 392.50 11.33 88.67
2025-12-03 394.54 -0.24% 1.12% 61.45 280.34 32,421 395.53 397.32 392.90 37.11 62.89
2025-12-02 395.49 -0.99% 1.64% 56.97 508.74 79,195 399.44 401.48 395.00 7.56 92.44
2025-12-01 399.44 -0.01% 2.51% 72.76 282.24 216,295 404.99 407.97 398.00 14.44 85.56
2025-11-28 399.48 2.79% 4.65% 73.83 516.64 316,141 390.00 404.99 387.00 69.37 30.63
2025-11-27 388.62 0.67% 1.77% 44.78 282.32 75,472 387.00 391.83 385.02 52.86 47.14
2025-11-26 386.04 -0.02% 1.81% 25.27 494.92 101,391 388.90 388.90 382.00 58.55 41.45
2025-11-25 386.12 -0.05% 2.36% 24.98 277.16 236,729 389.00 390.00 381.00 56.89 43.11
2025-11-24 386.33 -0.82% 3.45% 24.40 495.08 68,275 377.00 390.00 377.00 71.77 28.23
2025-11-21 389.53 -0.68% 1.27% 28.99 277.58 110,285 394.00 394.00 389.06 9.51 90.49
2025-11-20 392.20 0.80% 1.78% 21.52 501.48 144,786 390.00 395.00 388.09 59.48 40.52
2025-11-19 389.08 0.21% 1.03% 26.08 282.92 57,624 389.99 391.98 388.00 27.13 72.87
2025-11-18 388.26 -0.48% 1.80% 49.31 495.24 133,925 393.95 393.95 387.00 18.13 81.87
2025-11-17 390.14 -0.92% 2.81% 48.80 281.28 111,563 398.90 398.90 388.00 19.63 80.37
2025-11-14 393.75 -0.07% 1.28% 45.97 499.00 95,209 394.01 397.00 392.00 35.00 65.00
2025-11-13 394.01 -0.15% 1.27% 40.81 288.50 64,401 395.51 398.00 393.00 20.20 79.80
2025-11-12 394.60 -0.16% 1.40% 44.16 499.52 26,709 395.00 398.50 393.00 29.09 70.91
2025-11-11 395.24 -1.84% 2.37% 51.61 289.68 95,991 402.30 402.30 393.00 24.09 75.91
2025-11-10 402.63 1.07% 2.95% 58.12 500.80 265,155 398.24 410.00 398.24 37.33 62.67
2025-11-07 398.38 2.50% 3.17% 52.33 304.46 227,011 389.00 399.40 387.13 91.69 8.31
2025-11-06 388.65 -0.56% 2.02% 26.72 492.30 78,051 391.00 393.79 386.00 34.02 65.98
2025-11-05 390.83 -1.36% 1.80% 32.46 285.00 97,473 395.00 397.02 390.00 11.82 88.18
2025-11-04 396.20 -1.03% 2.03% 20.12 496.66 62,272 403.00 403.00 395.00 15.00 85.00
2025-11-03 400.31 0.40% 1.26% 21.75 295.74 75,054 400.00 403.00 398.00 46.20 53.80
2025-10-31 398.72 1.21% 0.60% 17.86 504.88 86,499 400.00 400.00 397.60 46.67 53.33
2025-10-30 393.97 -0.75% 3.09% 2.67 292.56 97,708 398.00 400.00 388.02 49.67 50.33
2025-10-29 396.95 0.00% 2.30% 2.76 495.38 204,535 394.00 400.00 391.01 66.07 33.93
2025-10-28 396.95 -0.69% 2.16% 21.97 298.52 142,610 402.50 402.50 394.00 34.71 65.29
2025-10-27 399.70 0.24% 4.13% 22.30 495.38 377,502 399.00 402.99 387.01 79.41 20.59
2025-10-24 398.73 -4.59% 5.78% 37.67 304.02 588,417 418.94 421.00 398.00 3.17 96.83
2025-10-23 417.92 -0.33% 2.42% 38.52 493.44 184,347 423.00 423.00 413.00 49.20 50.80
2025-10-22 419.30 0.00% 2.15% 39.53 342.40 71,241 427.00 427.00 418.00 14.44 85.56
2025-10-21 419.31 -2.10% 2.26% 37.26 496.20 129,981 426.00 427.49 418.04 13.44 86.56
2025-10-17 428.32 -0.42% 1.53% 39.12 342.42 103,061 430.00 430.00 423.50 74.15 25.85
2025-10-16 430.11 2.05% 5.00% 41.75 514.22 234,459 422.01 441.00 420.00 48.14 51.86
2025-10-15 421.47 -0.50% 1.90% 26.75 346.00 128,231 425.00 427.99 420.00 18.40 81.60
2025-10-14 423.58 2.82% 2.14% 24.99 496.94 358,758 429.00 429.00 420.01 39.71 60.29
2025-10-13 411.98 -4.19% 4.87% 2.65 350.22 268,442 425.01 429.96 410.00 9.92 90.08
2025-10-10 429.99 -0.01% 3.27% 16.46 473.74 260,421 432.01 439.00 425.10 35.18 64.82
2025-10-09 430.02 -0.72% 2.80% 13.55 386.24 70,791 434.00 439.99 428.00 16.85 83.15
2025-10-08 433.15 -1.46% 1.75% 17.03 473.80 181,988 439.58 439.58 432.00 15.17 84.83
2025-10-07 439.58 0.24% 2.30% 27.20 392.50 206,965 438.53 444.99 435.00 45.85 54.15
2025-10-06 438.53 -1.11% 8.27% 35.62 486.66 239,214 411.00 445.00 411.00 80.97 19.03
2025-10-03 443.46 -1.21% 2.07% 35.13 390.40 169,018 447.01 449.60 440.50 32.53 67.47
2025-10-02 448.90 -0.13% 1.77% 49.09 496.52 130,729 454.90 454.90 447.00 24.05 75.95
2025-10-01 449.49 0.67% 1.79% 80.64 401.28 225,893 449.99 455.00 447.00 31.12 68.88
2025-09-30 446.49 -1.18% 1.23% 79.69 497.70 183,500 447.30 451.00 445.51 17.85 82.15
2025-09-29 451.80 0.14% 2.02% 89.53 395.28 314,688 455.00 455.00 446.01 64.40 35.60
2025-09-26 451.19 0.32% 2.12% 88.61 508.32 341,103 450.00 455.00 445.55 59.68 40.32
2025-09-25 449.77 0.89% 2.94% 88.46 394.06 403,220 446.00 455.00 442.00 59.77 40.23
2025-09-24 445.80 -1.17% 1.69% 84.30 505.48 292,405 452.00 452.00 444.50 17.33 82.67
2025-09-23 451.08 0.40% 3.12% 95.40 386.12 2,297,508 453.00 459.94 446.01 36.40 63.60
2025-09-22 449.30 8.01% 8.33% 95.57 516.04 2,668,922 420.00 455.00 420.00 83.71 16.29
2025-09-19 415.97 0.10% 0.72% 79.50 382.56 124,332 416.00 417.00 414.02 65.44 34.56
2025-09-18 415.54 0.88% 1.26% 79.07 449.38 200,914 413.00 416.00 410.81 91.14 8.86
2025-09-17 411.91 -0.11% 1.55% 64.25 381.70 167,030 416.00 417.00 410.65 19.84 80.16
2025-09-16 412.36 0.19% 1.90% 44.17 442.12 117,021 410.01 417.80 410.01 30.17 69.83
2025-09-15 411.58 -0.41% 2.20% 42.17 382.60 82,352 418.00 418.00 409.00 28.67 71.33
2025-09-12 413.29 1.19% 3.20% 62.19 440.56 707,575 410.00 421.50 408.42 37.23 62.77
2025-09-11 408.42 0.88% 4.22% 51.51 386.02 693,466 405.00 420.00 403.00 31.88 68.12
2025-09-10 404.87 -0.31% 1.22% 39.05 430.82 402,246 405.90 407.90 403.00 38.16 61.84
2025-09-09 406.13 0.02% 1.86% 56.01 378.92 423,376 406.00 407.44 400.00 82.39 17.61
2025-09-08 406.04 -0.43% 1.73% 63.43 433.34 358,408 407.79 409.97 403.00 43.62 56.38
2025-09-05 407.79 -1.69% 2.34% 52.96 378.74 160,260 414.00 414.48 405.00 29.43 70.57
2025-09-04 414.81 0.01% 2.15% 44.10 436.84 392,922 416.00 417.80 409.00 66.02 33.98
2025-09-03 414.76 1.95% 2.33% 40.65 392.78 575,001 409.00 417.50 408.00 71.16 28.84
2025-09-02 406.82 -0.23% 1.19% 28.00 436.74 226,181 408.00 409.80 405.00 37.92 62.08
2025-09-01 407.74 -0.41% 1.23% 26.03 376.90 236,023 410.00 410.00 405.00 54.80 45.20
2025-08-29 409.40 1.58% 1.81% 26.87 438.58 572,188 407.79 412.00 404.69 64.43 35.57
2025-08-28 403.03 1.34% 2.79% 13.70 380.22 675,528 395.00 405.00 394.00 82.09 17.91
2025-08-27 397.70 -1.95% 3.38% 21.49 425.84 517,244 405.00 410.00 396.60 8.21 91.79
2025-08-26 405.59 -3.45% 7.99% 25.51 369.56 2,411,687 420.09 432.00 400.02 17.42 82.58 50.00|09.09.2025
2025-08-25 420.08 -0.88% 2.88% 35.46 441.62 401,048 424.00 427.98 416.00 34.06 65.94
2025-08-22 423.80 -0.33% 3.32% 37.93 398.54 676,321 425.21 436.00 422.00 12.86 87.14
2025-08-21 425.21 -0.95% 2.39% 49.27 449.06 502,478 432.00 432.10 422.00 31.78 68.22
2025-08-20 429.28 -0.06% 2.21% 47.34 401.36 669,570 432.00 437.45 428.00 13.54 86.46
2025-08-19 429.54 -0.40% 1.99% 62.72 457.20 484,889 430.05 436.50 428.00 18.12 81.88
2025-08-18 431.27 2.18% 4.40% 66.59 401.88 1,122,071 424.90 440.55 422.00 49.97 50.03
2025-08-15 422.08 -0.27% 1.91% 50.17 460.66 301,068 424.90 427.00 419.00 38.50 61.50
2025-08-13 423.23 -1.03% 2.99% 58.87 383.50 848,325 428.00 430.00 417.50 45.84 54.16
2025-08-12 427.62 -0.47% 2.76% 54.74 462.96 246,682 430.00 437.90 426.13 12.66 87.34
2025-08-11 429.65 0.95% 3.23% 50.04 392.28 208,301 420.00 433.58 420.00 71.06 28.94
2025-08-08 425.60 -1.20% 2.83% 54.22 467.02 323,116 435.00 436.00 424.00 13.33 86.67
2025-08-07 430.77 2.64% 4.68% 68.48 384.18 703,480 421.00 439.70 420.05 54.55 45.45
2025-08-06 419.67 0.25% 1.93% 72.15 477.36 307,450 418.62 423.00 415.00 58.38 41.62
2025-08-05 418.62 -0.79% 1.95% 73.08 361.98 357,302 423.00 426.01 417.85 9.44 90.56
2025-08-04 421.97 1.24% 2.51% 76.01 475.26 363,480 424.97 428.00 417.50 42.57 57.43
2025-08-01 416.79 -1.68% 3.48% 74.25 368.68 227,614 425.00 429.45 415.00 12.39 87.61
2025-07-31 423.92 -1.33% 3.32% 73.98 464.90 421,560 434.00 436.00 422.00 13.71 86.29
2025-07-30 429.62 1.89% 5.42% 84.49 382.94 1,693,619 423.50 444.89 422.01 33.26 66.74
2025-07-29 421.66 2.40% 2.88% 75.41 476.30 1,741,425 417.00 429.00 417.00 38.83 61.17
2025-07-28 411.79 4.53% 8.13% 71.36 367.02 1,503,922 394.90 422.80 391.00 65.38 34.62
2025-07-25 393.94 0.78% 1.30% 56.51 456.56 151,788 390.88 395.95 390.88 60.35 39.65
2025-07-24 390.88 -0.26% 1.73% 50.89 331.32 233,038 394.80 397.00 390.24 9.47 90.53
2025-07-23 391.91 0.31% 1.28% 46.01 450.44 201,502 392.00 395.00 390.00 38.20 61.80
2025-07-22 390.68 -1.84% 3.28% 40.73 333.38 485,765 396.99 402.80 390.00 5.31 94.69
2025-07-21 398.01 1.42% 2.56% 51.21 447.98 372,333 392.65 400.00 390.02 80.06 19.94
2025-07-18 392.43 -0.98% 2.78% 28.15 348.04 206,151 398.94 399.80 389.00 31.76 68.24
2025-07-17 396.33 0.72% 1.91% 25.93 436.82 263,415 394.06 401.00 393.50 37.73 62.27
2025-07-16 393.50 0.83% 1.88% 40.52 355.84 559,490 390.00 395.40 388.11 73.94 26.06
2025-07-15 390.27 -0.04% 2.82% 49.03 431.16 540,126 388.51 398.93 388.00 20.77 79.23
2025-07-14 390.43 -0.94% 1.41% 49.26 349.38 171,405 394.00 395.50 390.00 7.82 92.18
2025-07-11 394.14 -0.46% 1.86% 58.04 431.48 93,284 397.00 399.50 392.20 26.58 73.42
2025-07-10 395.98 -0.37% 1.52% 58.24 356.80 92,558 398.99 401.00 395.00 16.33 83.67
2025-07-09 397.46 -1.09% 2.03% 61.48 435.16 212,252 400.50 403.00 395.00 30.75 69.25
2025-07-08 401.84 -1.41% 1.50% 80.46 359.76 353,904 407.00 407.00 401.00 14.00 86.00
2025-07-07 407.58 2.15% 2.98% 96.07 443.92 1,064,235 400.00 411.00 399.10 71.26 28.74
2025-07-04 399.02 2.07% 3.09% 85.99 371.24 802,541 394.99 400.00 388.00 91.83 8.17
2025-07-03 390.93 0.00% 1.74% 90.66 426.80 233,326 391.00 393.00 386.27 69.24 30.76
2025-07-02 390.93 0.50% 2.84% 67.63 355.06 508,839 390.01 399.00 388.00 26.64 73.36
2025-07-01 388.99 -0.44% 1.37% 64.48 426.80 175,931 391.00 393.00 387.70 24.34 75.66
2025-06-30 390.72 0.08% 3.09% 59.27 351.18 241,241 394.00 400.00 388.00 22.67 77.33
2025-06-27 390.40 3.13% 4.57% 55.03 430.26 397,292 380.00 392.15 375.01 89.79 10.21
2025-06-26 378.55 3.13% 3.97% 47.67 350.54 406,928 368.85 380.00 365.50 90.00 10.00
2025-06-25 367.06 -1.01% 2.19% 38.13 406.56 166,292 374.00 374.00 366.00 13.25 86.75
2025-06-24 370.82 8.08% 5.31% 35.82 327.56 429,503 364.88 377.00 358.00 67.47 32.53
2025-06-23 343.11 -5.52% 8.89% 0.00 414.08 306,127 358.00 362.98 333.34 32.96 67.04
2025-06-20 363.14 -0.76% 2.96% 19.70 272.14 237,703 367.03 372.00 361.31 17.12 82.88
2025-06-19 365.92 -2.33% 4.80% 39.79 454.14 188,240 375.03 380.00 362.58 19.17 80.83
2025-06-18 374.65 -1.68% 1.87% 46.88 277.70 127,355 380.00 380.00 373.01 23.46 76.54
2025-06-17 381.07 -0.35% 2.60% 53.89 471.60 160,091 387.94 387.94 378.10 30.18 69.82
2025-06-16 382.39 -0.50% 1.94% 60.94 290.54 147,442 385.00 388.00 380.60 24.19 75.81
2025-06-13 384.32 -2.15% 2.35% 55.45 474.24 230,485 384.01 389.95 381.00 37.09 62.91
2025-06-12 392.75 -1.83% 3.57% 64.04 294.40 403,073 400.10 404.98 391.01 12.46 87.54
2025-06-11 400.06 2.32% 3.42% 67.23 491.10 668,374 409.70 409.70 396.17 28.75 71.25
2025-06-10 391.00 3.58% 3.67% 49.78 309.02 643,322 380.00 392.92 379.00 86.21 13.79
2025-06-05 377.50 -0.04% 2.58% 24.57 472.98 315,711 380.00 385.00 375.30 22.68 77.32
2025-06-04 377.65 -0.04% 2.76% 40.52 282.02 646,914 379.90 386.90 376.50 11.06 88.94
2025-06-03 377.81 1.47% 2.99% 43.87 473.28 887,825 373.32 379.00 368.00 89.18 10.82
2025-06-02 372.32 -1.71% 2.95% 46.68 282.34 305,114 379.49 382.97 372.00 2.92 97.08
2025-05-30 378.81 -0.43% 2.12% 53.48 462.30 162,241 380.00 385.00 377.00 22.62 77.38
2025-05-29 380.45 -1.36% 2.10% 52.15 295.32 361,141 386.03 388.00 380.01 5.51 94.49
2025-05-27 385.68 -1.40% 2.48% 70.78 465.58 316,147 390.00 394.40 384.84 8.79 91.21
2025-05-26 391.17 0.19% 4.19% 85.69 305.78 197,722 390.42 398.00 382.00 57.31 42.69
2025-05-23 390.42 1.75% 3.79% 70.18 476.56 297,573 383.00 397.00 382.50 54.62 45.38
2025-05-22 383.71 0.47% 4.82% 76.11 304.28 715,019 382.50 399.89 381.50 12.02 87.98
2025-05-21 381.93 1.94% 2.24% 85.75 463.14 309,789 375.60 384.00 375.60 75.36 24.64
2025-05-20 374.67 -0.53% 1.49% 86.33 300.72 109,051 378.00 378.00 372.44 40.11 59.89
2025-05-19 376.66 -0.64% 2.41% 62.06 448.62 239,013 381.00 382.00 373.00 40.67 59.33
2025-05-16 379.09 2.02% 4.84% 55.68 304.70 795,137 374.50 390.00 372.00 39.39 60.61
2025-05-15 371.59 0.67% 2.64% 51.00 453.48 293,045 370.00 377.93 368.20 34.84 65.16
2025-05-14 369.12 -1.73% 3.28% 48.69 289.70 588,318 378.00 378.00 366.00 26.00 74.00
2025-05-13 375.63 4.40% 7.19% 53.69 448.54 1,491,667 380.00 380.00 354.50 82.86 17.14
2025-05-12 359.81 10.00% 0.00% 41.38 302.72 214,724 359.81 359.81 359.81 0.00 100.00
2025-05-09 327.10 3.32% 10.95% 18.35 416.90 374,601 318.00 333.95 301.00 79.21 20.79
2025-05-08 316.59 -9.50% 15.58% 5.32 237.30 892,605 363.90 363.90 314.85 3.55 96.45
2025-05-07 349.83 -4.16% 10.24% 5.23 395.88 656,632 332.01 366.00 332.01 52.43 47.57
2025-05-06 365.02 -1.13% 4.42% 5.46 303.78 244,668 370.20 374.85 359.00 37.98 62.02
2025-05-05 369.18 -0.84% 2.44% 5.07 426.26 187,694 373.01 378.00 369.00 2.00 98.00
2025-05-02 372.29 1.51% 3.20% 13.21 312.10 338,604 373.00 382.99 371.10 10.01 89.99
2025-04-30 366.76 -3.51% 4.70% 21.26 432.48 567,675 379.00 379.00 362.00 28.00 72.00
2025-04-29 380.12 -0.61% 3.73% 20.85 301.04 843,493 380.00 388.98 375.01 36.58 63.42
2025-04-28 382.45 -6.62% 9.13% 27.34 459.20 1,148,051 414.00 416.00 381.20 3.59 96.41
2025-04-25 409.57 -7.85% 14.55% 31.18 305.70 1,961,536 444.40 458.24 400.02 16.40 83.60
2025-04-24 444.46 -2.37% 3.67% 37.98 513.44 509,583 449.98 452.00 436.00 52.87 47.13
2025-04-23 455.26 -2.54% 3.73% 54.21 375.48 875,607 467.22 469.90 453.00 13.37 86.63
2025-04-22 467.12 2.13% 3.49% 69.69 535.04 1,738,858 459.95 475.00 459.00 50.75 49.25
2025-04-21 457.37 3.94% 6.19% 70.20 399.20 1,102,080 440.02 461.93 435.00 83.07 16.93
2025-04-18 440.02 -3.48% 5.05% 63.05 515.54 555,736 453.99 458.00 436.00 18.27 81.73
2025-04-17 455.87 2.41% 4.20% 74.29 364.50 700,732 447.85 459.00 440.50 83.08 16.92
2025-04-16 445.14 -2.22% 5.14% 63.03 547.24 935,796 457.30 460.00 437.50 33.96 66.04
2025-04-15 455.23 -2.81% 3.87% 67.68 343.04 485,719 469.00 470.00 452.51 15.55 84.45
2025-04-14 468.40 5.05% 6.89% 77.58 567.42 1,578,220 451.99 481.00 450.00 59.35 40.65
2025-04-11 445.88 7.10% 11.69% 70.49 369.38 4,316,470 415.00 457.94 410.01 74.84 25.16
2025-04-10 416.31 2.95% 2.96% 48.94 522.38 666,044 415.00 418.00 406.00 85.92 14.08