CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 314.87 6.31% 9.46% 72.69 251.30 2,323 308.00 324.00 296.00 67.41 32.59
2026-04-09 296.17 -1.28% 3.38% 63.25 378.44 1,484 300.00 304.98 295.00 11.73 88.27
2026-04-08 300.00 6.40% 11.78% 59.03 213.90 2,168 299.00 303.00 271.06 90.59 9.41
2026-04-07 281.95 1.37% 3.57% 38.82 386.10 10,425 283.99 290.00 280.00 19.50 80.50
2026-04-06 278.15 1.91% 10.89% 31.45 177.80 5,211 279.99 280.00 252.50 93.26 6.74
2026-04-03 272.93 -2.53% 7.13% 28.84 378.50 1,155 285.00 285.00 266.02 36.36 63.64
2026-04-02 280.01 -2.60% 2.14% 49.55 167.36 2,508 281.01 284.98 279.00 16.91 83.09
2026-04-01 287.47 1.10% 7.14% 61.75 392.66 1,722 284.34 299.99 280.00 37.34 62.66
2026-03-31 284.34 0.50% 5.24% 59.64 182.28 1,098 297.85 297.85 283.01 8.93 91.07
2026-03-30 282.93 -2.55% 6.41% 52.35 386.40 1,433 280.01 297.95 280.01 16.26 83.74
2026-03-27 290.33 0.12% 5.35% 50.59 179.46 281 285.00 294.99 280.00 69.04 30.96
2026-03-26 289.97 -0.04% 4.18% 67.76 401.20 11,104 299.00 299.00 287.00 24.75 75.25
2026-03-25 290.09 1.41% 10.46% 73.15 178.74 3,374 290.00 305.00 276.11 48.40 51.60
2026-03-24 286.05 2.06% 4.62% 70.63 401.44 1,951 281.00 293.99 281.00 38.85 61.15
2026-03-19 280.28 -0.56% 1.81% 73.48 170.66 6,313 281.00 282.00 277.00 65.59 34.41
2026-03-18 281.87 0.67% 3.53% 61.01 389.90 6,191 289.99 289.99 280.10 17.90 82.10
2026-03-17 279.99 -0.66% 3.58% 52.68 173.84 1,523 288.99 288.99 279.00 9.91 90.09
2026-03-16 281.85 -2.83% 3.57% 59.44 386.14 952 290.00 290.00 280.00 18.49 81.51
2026-03-13 290.05 4.71% 6.16% 64.35 177.56 4,585 281.99 293.00 276.00 82.64 17.36
2026-03-12 277.00 2.59% 7.28% 48.89 402.54 7,555 270.00 279.99 261.00 84.25 15.75
2026-03-11 270.00 0.11% 9.34% 23.50 151.46 5,743 260.10 284.40 260.10 40.75 59.25
2026-03-10 269.69 3.87% 3.72% 33.73 388.54 2,832 278.50 278.50 268.50 11.90 88.10
2026-03-09 259.65 -3.91% 7.68% 24.48 150.84 1,384 265.00 265.00 246.10 71.68 28.32
2026-03-06 270.22 -2.41% 3.26% 24.95 368.46 539 278.80 278.80 270.00 2.41 97.59
2026-03-05 276.90 2.56% 2.96% 23.49 171.98 12,202 275.00 277.99 270.00 86.35 13.65
2026-03-04 270.00 -1.25% 5.66% 12.72 381.82 422 280.00 280.00 265.01 33.18 66.82
2026-03-03 273.41 -1.69% 13.73% 11.85 158.18 7,014 255.00 290.00 255.00 52.59 47.41
2026-03-02 278.10 -9.97% 8.63% 10.66 388.64 1,505 280.00 302.00 278.02 0.33 99.67
2026-02-27 308.91 3.92% 6.16% 18.97 167.56 2,860 292.00 310.00 292.00 93.95 6.05
2026-02-26 297.27 -0.34% 8.38% 5.33 450.26 21,353 304.00 304.00 280.50 71.36 28.64
2026-02-25 298.29 -2.98% 9.66% 5.53 144.28 18,051 318.00 318.00 290.00 29.61 70.39
2026-02-24 307.45 -3.55% 4.49% 6.31 452.30 16,307 315.00 315.00 301.47 44.20 55.80
2026-02-23 318.75 -5.76% 8.80% 7.37 162.60 7,775 340.00 344.90 317.00 6.28 93.72
2026-02-20 338.23 -2.90% 3.48% 16.36 474.90 2,536 349.00 349.00 337.27 8.20 91.80
2026-02-19 348.34 -4.30% 5.83% 21.27 201.56 932 359.00 363.00 343.00 26.72 73.28
2026-02-18 364.01 1.11% 3.10% 33.97 495.12 1,154 366.00 366.00 355.00 81.89 18.11
2026-02-17 360.03 -1.09% 1.39% 10.44 232.90 6,624 361.01 364.99 360.00 0.60 99.40
2026-02-16 364.00 0.03% 1.13% 12.74 487.16 3,173 364.00 367.99 363.89 2.68 97.32
2026-02-13 363.90 0.00% 0.39% 10.55 240.84 2 371.44 371.44 369.98 0.00 100.00
2026-02-12 363.90 -0.56% 2.16% 31.50 486.96 7,796 368.00 369.90 362.07 23.37 76.63
2026-02-11 365.95 0.59% 2.19% 33.07 240.84 1,510 372.99 372.99 365.00 11.92 88.08
2026-02-10 363.81 -0.36% 4.42% 20.29 491.06 1,274 377.99 377.99 362.00 11.30 88.70
2026-02-09 365.14 -1.28% 1.90% 17.67 236.56 2,387 370.00 371.00 364.07 15.46 84.54
2026-02-06 369.88 -1.89% 3.83% 12.56 493.72 4,110 377.00 380.00 366.00 27.71 72.29
2026-02-04 377.00 -0.03% 1.59% 54.43 246.04 1,448 377.00 382.99 377.00 0.00 100.00
2026-02-03 377.10 -0.74% 7.46% 56.17 507.96 7,041 384.99 389.00 362.00 55.93 44.07
2026-02-02 379.90 1.66% 1.33% 59.28 246.24 752 378.00 380.00 375.01 98.01 1.99
2026-01-30 373.70 -0.21% 5.20% 52.31 513.56 2,386 384.00 384.00 365.01 45.77 54.23
2026-01-29 374.49 -1.96% 8.00% 53.68 233.84 38,350 390.00 390.00 361.10 46.33 53.67
2026-01-28 381.97 -1.51% 5.24% 59.38 515.14 13,031 385.50 399.90 380.00 9.90 90.10
2026-01-27 387.82 -4.68% 8.07% 61.31 248.80 70,108 410.00 415.00 384.00 12.32 87.68
2026-01-26 406.84 9.96% 8.59% 83.78 526.84 162,472 374.80 407.00 374.80 99.50 0.50
2026-01-23 370.00 0.82% 2.43% 35.54 286.84 7,029 366.09 375.00 366.09 43.89 56.11
2026-01-22 366.98 0.60% 2.21% 21.30 453.16 3,789 363.01 370.00 362.00 62.26 37.74
2026-01-21 364.79 -1.41% 1.55% 16.93 280.80 3,551 369.91 369.91 364.25 9.55 90.45
2026-01-20 369.99 0.40% 1.37% 19.32 448.78 12,655 366.53 371.00 366.00 79.80 20.20
2026-01-19 368.53 0.12% 3.80% 21.57 291.20 16,395 367.00 379.90 365.99 18.26 81.74
2026-01-16 368.09 -0.95% 4.26% 16.76 445.86 9,667 373.00 381.87 366.25 11.78 88.22
2026-01-15 371.61 0.29% 2.70% 20.71 290.32 9,616 370.52 380.00 370.00 16.10 83.90
2026-01-14 370.52 -1.63% 2.81% 10.98 452.90 11,479 373.00 375.26 365.00 53.80 46.20
2026-01-13 376.67 -1.12% 3.77% 42.51 288.14 14,762 381.00 383.94 370.00 47.85 52.15
2026-01-12 380.94 0.24% 4.15% 48.90 465.20 4,683 386.50 386.50 371.10 63.89 36.11
2026-01-09 380.03 -0.61% 0.82% 41.87 296.68 3,926 383.00 383.09 379.99 1.30 98.70
2026-01-08 382.38 0.54% 1.86% 43.13 463.38 15,957 380.34 384.00 377.00 76.86 23.14
2026-01-07 380.34 -0.98% 2.63% 42.00 301.38 28,031 384.51 390.00 380.00 3.40 96.60
2026-01-06 384.11 0.07% 3.05% 52.87 459.30 2,529 387.90 394.00 382.33 15.26 84.74
2026-01-05 383.83 -2.45% 2.07% 47.44 308.92 3,308 389.99 390.00 382.10 21.89 78.11
2026-01-02 393.48 3.03% 4.21% 49.82 458.74 24,529 384.98 396.00 380.00 84.25 15.75
2026-01-01 381.89 0.07% 3.66% 38.53 328.22 7,662 385.00 393.89 380.00 13.61 86.39
2025-12-31 381.62 -1.02% 2.56% 35.97 435.56 4,756 387.00 390.01 380.26 13.94 86.06
2025-12-30 385.54 -0.35% 2.33% 45.23 327.68 4,782 380.21 388.99 380.15 60.98 39.02
2025-12-29 386.90 0.36% 2.33% 41.34 443.40 1,451 383.01 389.99 381.10 65.27 34.73
2025-12-26 385.50 0.84% 3.89% 30.08 330.40 1,721 393.00 399.00 384.06 9.65 90.35
2025-12-24 382.29 -0.86% 3.91% 19.38 440.60 1,882 380.02 394.89 380.02 15.25 84.75
2025-12-23 385.61 -2.03% 3.64% 20.81 323.98 5,647 399.00 399.00 385.00 4.36 95.64
2025-12-22 393.60 1.42% 3.57% 29.38 447.24 19,894 394.00 399.77 386.00 55.19 44.81
2025-12-19 388.08 -0.37% 3.11% 7.69 339.96 1,281 398.00 398.00 386.00 17.33 82.67
2025-12-18 389.52 0.39% 4.40% 7.96 436.20 11,010 398.00 403.00 386.00 20.71 79.29
2025-12-17 388.00 -0.96% 3.35% 2.27 342.84 10,594 397.90 397.90 385.00 23.26 76.74
2025-12-16 391.78 -1.83% 5.13% 21.84 433.16 26,322 410.00 410.00 390.00 8.90 91.10
2025-12-15 399.08 -1.35% 5.77% 40.98 350.40 18,091 412.50 412.50 390.00 40.36 59.64
2025-12-12 404.54 -0.20% 1.93% 34.92 447.76 1,996 402.14 409.89 402.12 31.16 68.84
2025-12-11 405.36 0.19% 2.72% 44.15 361.32 3,756 410.00 415.00 404.00 12.35 87.65
2025-12-10 404.58 -2.13% 2.57% 62.18 449.40 6,612 408.25 413.37 403.00 15.23 84.77
2025-12-09 413.37 -0.10% 1.70% 67.13 359.76 5,595 414.00 416.99 410.01 48.13 51.87
2025-12-08 413.80 -1.66% 3.90% 67.68 466.98 53,900 423.90 426.00 410.00 23.75 76.25
2025-12-05 420.78 1.82% 11.54% 69.61 360.62 741,738 410.01 434.99 390.00 68.42 31.58
2025-12-04 413.24 1.80% 8.64% 60.14 480.94 38,010 409.88 440.00 405.00 23.54 76.46
2025-12-03 405.95 -2.89% 4.71% 48.64 345.54 59,245 418.02 421.99 403.00 15.53 84.47
2025-12-02 418.02 1.64% 5.50% 45.65 466.36 13,401 441.00 441.00 418.00 0.09 99.91
2025-12-01 411.28 6.44% 11.55% 38.38 369.68 38,161 389.00 425.02 381.00 68.79 31.21
2025-11-28 386.38 -0.84% 5.28% 12.89 452.88 8,003 375.20 395.00 375.20 56.47 43.53
2025-11-27 389.65 0.07% 5.14% 49.00 319.88 3,011 389.50 408.99 389.00 3.25 96.75
2025-11-26 389.39 -1.28% 4.98% 65.65 459.42 6,061 399.98 399.98 381.00 44.20 55.80
2025-11-25 394.45 -1.39% 4.31% 69.38 319.36 3,748 400.00 408.99 392.10 13.90 86.10
2025-11-24 400.03 -1.89% 3.03% 70.22 469.54 875 408.00 408.00 396.01 33.49 66.51
2025-11-21 407.74 -3.86% 5.99% 77.64 330.52 2,765 425.00 425.00 401.00 28.10 71.90
2025-11-20 424.10 -0.57% 3.32% 83.20 484.96 7,136 426.00 434.00 420.05 29.04 70.96
2025-11-19 426.52 1.36% 5.07% 85.47 363.24 21,515 422.00 430.80 410.00 79.42 20.58
2025-11-18 420.80 7.59% 11.46% 85.23 489.80 122,772 391.29 430.22 386.00 78.70 21.30
2025-11-17 391.11 10.00% 11.71% 68.18 351.80 64,672 357.00 391.11 350.10 100.00 0.00
2025-11-14 355.55 0.48% 3.42% 29.70 430.42 3,784 346.05 357.90 346.05 80.18 19.82
2025-11-13 353.86 -1.21% 4.35% 24.13 280.68 10,032 360.00 360.00 345.00 59.07 40.93
2025-11-12 358.18 2.15% 2.56% 24.06 427.04 1,524 350.63 359.59 350.63 84.25 15.75
2025-11-11 350.63 -2.63% 4.29% 14.37 289.32 23,096 360.09 365.00 350.00 4.20 95.80
2025-11-10 360.09 0.23% 3.35% 25.46 411.94 5,363 355.10 366.99 355.10 41.97 58.03
2025-11-07 359.27 1.19% 4.69% 22.24 308.24 19,160 360.00 366.40 350.00 56.52 43.48
2025-11-06 355.06 -2.60% 6.14% 12.60 410.30 7,876 370.95 370.95 349.50 25.93 74.07
2025-11-05 364.54 -2.80% 4.49% 20.17 299.82 8,655 379.94 379.94 363.60 5.75 94.25
2025-11-04 375.06 -1.52% 3.76% 27.70 429.26 17,011 381.00 386.00 372.00 21.86 78.14
2025-11-03 380.83 -1.16% 4.70% 23.32 320.86 11,239 385.00 397.86 380.00 4.64 95.36
2025-10-31 385.30 0.42% 10.52% 44.93 440.80 24,573 389.80 410.00 370.98 36.70 63.30
2025-10-30 383.67 0.97% 2.37% 38.73 329.80 3,349 389.00 389.00 380.00 40.79 59.21
2025-10-29 380.00 -0.79% 2.63% 22.33 437.54 2,022 390.00 390.00 380.00 0.00 100.00
2025-10-28 383.01 -0.91% 3.38% 21.57 322.46 5,235 388.91 395.00 382.10 7.05 92.95
2025-10-27 386.51 0.41% 5.54% 25.07 443.56 4,366 400.00 400.00 379.00 35.75 64.25
2025-10-24 384.92 -0.32% 2.33% 40.30 329.46 2,982 389.98 390.00 381.11 42.86 57.14
2025-10-23 386.15 -2.63% 3.93% 32.64 440.38 24,712 396.55 397.00 382.00 27.67 72.33
2025-10-22 396.59 2.04% 3.11% 38.77 331.92 3,761 386.01 398.00 386.00 88.25 11.75
2025-10-21 388.65 -0.69% 2.58% 30.81 461.26 2,374 398.00 398.00 388.00 6.49 93.51
2025-10-17 391.35 -3.04% 3.85% 26.94 316.04 10,322 405.00 405.00 390.00 9.00 91.00
2025-10-16 403.62 -1.11% 2.36% 29.45 466.66 2,076 411.51 411.51 402.01 16.96 83.04
2025-10-15 408.13 0.22% 3.19% 22.62 340.58 12,293 409.99 420.00 407.00 8.70 91.30
2025-10-14 407.24 3.09% 2.50% 21.35 475.68 6,825 400.00 410.00 400.00 72.40 27.60
2025-10-13 395.04 -3.30% 9.38% 1.74 338.80 9,165 408.00 408.00 373.01 62.96 37.04
2025-10-10 408.52 -0.06% 6.37% 1.82 451.28 23,153 412.00 434.00 408.00 2.00 98.00
2025-10-09 408.77 0.42% 2.48% 1.73 365.76 9,344 413.12 413.12 403.11 56.54 43.46
2025-10-08 407.07 -2.30% 4.44% 20.02 451.78 16,807 416.67 418.98 401.15 33.20 66.80
2025-10-07 416.67 -1.79% 4.80% 29.23 362.36 24,509 425.10 434.90 415.00 8.39 91.61
2025-10-06 424.26 -4.43% 8.00% 29.96 470.98 30,232 444.01 445.50 412.50 35.64 64.36
2025-10-03 443.94 -0.14% 2.29% 37.36 377.54 49,666 451.99 452.12 442.00 19.17 80.83
2025-10-02 444.56 -9.16% 6.69% 37.21 510.34 121,111 469.90 469.99 440.50 13.77 86.23
2025-10-01 489.37 -1.84% 6.61% 65.79 378.78 37,350 500.00 515.00 483.05 19.78 80.22
2025-09-30 498.55 -1.04% 9.63% 67.81 599.96 45,580 508.95 532.00 485.25 28.45 71.55
2025-09-29 503.81 5.05% 7.48% 81.21 397.14 55,158 494.90 517.00 481.00 63.36 36.64
2025-09-26 479.59 2.52% 5.07% 65.81 610.48 51,569 470.20 485.00 461.60 76.88 23.12
2025-09-25 467.82 -0.97% 2.78% 40.87 348.70 29,178 475.00 479.99 467.00 6.31 93.69
2025-09-24 472.41 0.52% 4.28% 45.57 586.94 39,483 470.00 485.00 465.10 36.73 63.27
2025-09-23 469.95 -0.22% 1.24% 53.03 357.88 5,903 471.00 471.00 465.24 81.77 18.23
2025-09-22 471.00 0.03% 1.71% 62.79 582.02 9,896 466.01 474.00 466.01 62.45 37.55
2025-09-19 470.84 -1.55% 4.06% 62.93 359.98 38,606 478.27 484.00 465.10 30.37 69.63
2025-09-18 478.27 3.88% 5.23% 66.82 581.70 101,242 464.89 483.00 459.00 80.29 19.71
2025-09-17 460.40 -0.80% 6.82% 54.63 374.84 14,747 459.00 470.00 440.00 68.00 32.00
2025-09-16 464.09 -2.70% 3.90% 63.36 545.96 31,238 480.00 480.00 462.00 11.61 88.39
2025-09-15 476.98 0.10% 2.54% 89.08 382.22 10,641 478.00 484.00 472.02 41.41 58.59
2025-09-12 476.49 2.09% 3.84% 86.84 571.74 55,523 468.00 483.90 466.00 58.60 41.40
2025-09-11 466.72 2.69% 5.36% 72.74 381.24 78,870 459.00 478.90 454.55 49.98 50.02
2025-09-10 454.50 0.09% 2.65% 33.35 552.20 24,869 457.00 464.99 453.00 12.51 87.49
2025-09-09 454.09 -0.80% 2.00% 43.30 356.80 10,590 460.00 460.00 451.00 34.33 65.67
2025-09-08 457.75 0.32% 2.67% 51.60 551.38 21,025 459.77 462.00 450.00 64.59 35.41
2025-09-05 456.27 0.94% 2.00% 39.09 364.12 26,643 455.00 460.00 451.00 58.56 41.44
2025-09-04 452.02 0.27% 1.29% 20.17 548.42 2,533 455.90 457.00 451.18 14.45 85.55
2025-09-03 450.79 -0.17% 2.92% 19.71 355.62 10,486 457.99 457.99 445.00 44.57 55.43
2025-09-02 451.58 -0.64% 3.13% 18.15 545.96 10,572 454.47 462.00 448.00 25.57 74.43
2025-09-01 454.47 -1.60% 2.65% 18.04 357.20 14,527 455.00 464.99 453.00 12.26 87.74
2025-08-29 461.86 0.94% 2.85% 31.10 551.74 2,253 457.50 467.98 455.00 52.86 47.14
2025-08-28 457.57 0.12% 1.93% 22.64 371.98 6,599 464.80 464.80 456.00 17.84 82.16
2025-08-27 457.02 -1.08% 3.07% 15.72 543.16 15,442 469.98 469.98 456.00 7.30 92.70
2025-08-26 462.03 -1.69% 1.74% 21.47 370.88 6,720 469.01 469.01 461.00 12.86 87.14
2025-08-25 469.98 0.23% 3.04% 25.29 553.18 4,231 460.00 474.00 460.00 71.28 28.72
2025-08-22 468.92 -0.71% 2.58% 39.11 386.78 6,582 470.00 477.00 465.00 32.66 67.34
2025-08-21 472.28 -0.65% 2.80% 52.30 551.06 19,137 477.99 478.00 465.00 56.00 44.00
2025-08-20 475.37 0.61% 1.38% 42.69 393.50 12,493 479.51 479.51 473.00 36.40 63.60
2025-08-19 472.51 0.26% 3.20% 47.63 557.24 25,149 469.00 484.00 469.00 23.40 76.60
2025-08-18 471.30 -1.69% 4.08% 52.89 387.78 30,305 484.00 484.00 465.01 33.12 66.88
2025-08-15 479.39 0.21% 2.94% 72.81 554.82 14,137 489.50 489.50 475.50 27.79 72.21
2025-08-13 478.37 -0.75% 4.21% 56.76 403.96 44,949 484.98 494.99 475.00 16.86 83.14
2025-08-12 482.00 1.38% 5.26% 47.09 552.78 72,424 480.99 500.00 475.00 28.00 72.00
2025-08-11 475.42 0.97% 3.04% 41.79 411.22 33,644 482.00 488.00 473.60 12.64 87.36
2025-08-08 470.85 -2.10% 7.53% 62.91 539.62 66,870 478.00 500.00 465.00 16.71 83.29
2025-08-07 480.93 1.36% 4.25% 47.38 402.08 40,275 474.90 487.90 468.00 64.98 35.02
2025-08-06 474.48 1.25% 4.13% 58.28 559.78 33,622 468.63 488.00 468.63 30.20 69.80
2025-08-05 468.63 2.68% 10.33% 64.90 389.18 224,183 456.00 502.02 455.00 28.99 71.01
2025-08-04 456.38 -2.87% 4.00% 65.75 548.08 15,278 467.99 467.99 450.00 35.46 64.54
2025-08-01 469.87 -3.40% 6.24% 71.98 364.68 41,202 493.00 494.00 465.00 16.79 83.21
2025-07-31 486.42 -0.09% 14.24% 75.96 575.06 186,022 490.00 526.65 461.00 38.72 61.28
2025-07-30 486.87 10.00% 10.68% 76.41 397.78 173,250 446.99 486.87 439.90 100.00 0.00
2025-07-29 442.61 -9.40% 13.94% 66.69 575.96 87,787 500.00 501.00 439.69 4.76 95.24
2025-07-28 488.54 10.00% 1.78% 89.72 309.26 53,797 484.44 488.54 480.00 100.00 0.00
2025-07-25 444.13 10.00% 9.66% 80.43 667.82 460,777 410.00 444.13 405.02 100.00 0.00
2025-07-24 403.75 4.58% 6.05% 64.51 220.44 45,510 395.27 411.00 387.57 69.06 30.94
2025-07-23 386.07 4.02% 12.78% 52.14 587.06 73,581 367.25 408.27 362.00 52.02 47.98
2025-07-22 371.15 -1.27% 3.05% 21.82 185.08 1,397 376.00 379.24 368.00 28.06 71.94
2025-07-21 375.94 0.72% 4.63% 24.83 557.22 6,609 370.00 379.40 362.61 79.39 20.61
2025-07-18 373.26 -2.42% 2.70% 39.23 194.66 6,122 380.00 380.00 370.00 32.60 67.40
2025-07-17 382.51 0.64% 3.19% 37.51 551.86 17,110 382.75 388.00 376.00 54.25 45.75
2025-07-16 380.06 -1.29% 2.64% 37.79 213.16 7,535 381.01 388.99 379.00 10.62 89.38
2025-07-15 385.02 -0.46% 2.31% 56.64 546.96 6,534 387.00 389.89 381.10 44.60 55.40
2025-07-14 386.78 0.67% 2.34% 57.88 223.08 7,924 388.10 393.00 384.00 30.89 69.11
2025-07-11 384.21 -1.75% 4.44% 54.99 550.48 10,992 397.90 399.00 382.05 12.75 87.25
2025-07-10 391.04 -0.13% 5.33% 67.15 217.94 15,709 404.80 410.00 389.25 8.63 91.37
2025-07-09 391.55 2.63% 11.86% 74.34 564.14 98,825 380.88 419.67 375.16 36.82 63.18
2025-07-08 381.52 -2.80% 3.67% 72.29 218.96 7,829 381.11 395.00 381.00 3.72 96.28
2025-07-07 392.53 0.67% 5.96% 97.04 544.08 20,525 400.00 409.00 386.00 28.39 71.61
2025-07-04 389.90 2.91% 3.95% 96.30 240.98 13,015 385.00 395.00 380.00 66.00 34.00
2025-07-03 378.86 -0.20% 3.47% 97.03 538.82 8,388 388.00 388.00 375.00 29.70 70.30
2025-07-02 379.63 -0.07% 1.33% 66.53 218.90 3,311 375.02 380.00 375.00 92.60 7.40
2025-07-01 379.91 0.53% 2.14% 67.92 540.36 4,972 381.00 381.00 373.00 86.38 13.62
2025-06-30 377.91 2.51% 6.71% 64.25 219.46 33,785 370.00 387.90 363.50 59.06 40.94
2025-06-27 368.67 1.81% 3.33% 53.34 536.36 17,978 370.00 371.98 360.00 72.37 27.63
2025-06-26 362.11 0.82% 3.92% 50.43 200.98 21,290 363.99 368.90 355.00 51.15 48.85
2025-06-25 359.16 -0.05% 2.86% 49.34 523.24 18,270 356.00 360.00 350.00 91.60 8.40
2025-06-24 359.33 5.63% 3.08% 44.76 195.08 7,500 355.00 361.30 350.51 81.75 18.25
2025-06-23 340.19 -5.45% 5.55% 12.82 523.58 3,685 350.00 358.88 340.00 1.00 99.00
2025-06-20 359.81 0.56% 3.37% 20.01 156.80 15,906 350.11 361.90 350.11 82.27 17.73
2025-06-19 357.80 -0.67% 3.90% 43.70 562.82 1,708 357.00 365.74 352.00 42.21 57.79
2025-06-18 360.21 -1.27% 1.37% 43.12 152.78 7,017 360.00 362.00 357.10 63.47 36.53
2025-06-17 364.83 0.88% 3.64% 49.64 567.64 11,175 361.44 370.00 357.00 60.23 39.77
2025-06-16 361.64 0.49% 2.81% 40.82 162.02 14,001 366.00 366.00 356.01 56.35 43.65
2025-06-13 359.86 -1.53% 4.75% 27.93 561.26 9,161 372.90 372.90 356.00 22.84 77.16
2025-06-12 365.44 -4.00% 7.17% 42.36 158.46 12,151 381.00 387.00 361.12 16.69 83.31
2025-06-11 380.67 -0.02% 4.73% 62.78 572.42 24,153 389.79 396.00 378.10 14.36 85.64
2025-06-10 380.74 4.58% 6.79% 70.03 188.92 38,221 369.80 392.97 368.00 51.02 48.98
2025-06-05 364.05 -0.84% 3.82% 55.07 572.56 4,598 374.80 374.80 361.00 22.10 77.90
2025-06-04 367.12 0.53% 3.02% 55.31 155.54 3,251 371.00 372.00 361.11 55.18 44.82
2025-06-03 365.17 -1.53% 4.47% 49.08 578.70 5,687 375.00 376.10 360.00 32.11 67.89
2025-06-02 370.83 -4.75% 6.74% 58.37 151.64 14,208 394.00 394.95 370.00 3.33 96.67
2025-05-30 389.33 3.35% 5.07% 66.95 590.02 13,401 376.71 395.80 376.71 66.11 33.89
2025-05-29 376.71 4.08% 7.04% 54.60 188.64 21,384 355.00 380.00 355.00 86.84 13.16
2025-05-27 361.93 5.11% 9.03% 40.75 564.78 16,893 344.35 370.80 340.10 71.11 28.89
2025-05-26 344.33 -3.12% 3.89% 17.56 159.08 11,298 355.41 355.41 342.10 16.76 83.24
2025-05-23 355.41 -0.75% 9.77% 49.20 529.58 4,632 360.00 363.45 331.10 75.15 24.85
2025-05-22 358.10 -2.39% 3.92% 41.75 181.24 5,445 371.00 371.00 357.00 7.86 92.14
2025-05-21 366.86 3.54% 7.03% 59.04 534.96 9,719 357.00 382.10 357.00 39.28 60.72
2025-05-20 354.33 -1.63% 3.35% 41.96 198.76 7,225 363.00 363.00 351.23 26.34 73.66
2025-05-19 360.20 -2.42% 5.07% 34.25 509.90 13,025 370.01 373.00 355.00 28.89 71.11
2025-05-16 369.15 -1.72% 5.18% 46.66 210.50 7,648 376.00 386.00 367.00 11.31 88.69
2025-05-15 375.60 -3.84% 10.66% 55.13 527.80 77,473 400.00 412.80 373.02 6.49 93.51
2025-05-14 390.61 9.44% 11.82% 63.40 223.40 84,027 351.11 392.61 351.11 95.18 4.82
2025-05-13 356.92 -5.17% 6.75% 60.90 557.82 26,408 378.99 378.99 355.02 7.93 92.07
2025-05-12 376.36 9.96% 14.09% 61.90 156.02 150,219 373.99 376.49 330.00 99.72 0.28
2025-05-09 342.26 -10.00% 6.35% 59.27 596.70 40,163 355.00 363.99 342.26 0.00 100.00
2025-05-08 380.29 -10.00% 20.43% 63.03 87.82 82,680 440.00 458.00 380.29 0.00 100.00
2025-05-07 422.54 9.94% 16.14% 78.20 672.76 211,624 380.00 422.75 364.00 99.64 0.36
2025-05-06 384.32 10.00% 1.14% 73.34 172.32 33,988 384.00 384.32 379.99 100.00 0.00
2025-05-05 349.38 10.00% 16.07% 72.16 596.32 90,662 325.00 349.38 301.00 100.00 0.00
2025-05-02 317.62 5.41% 5.26% 59.87 102.44 40,605 305.90 322.00 305.90 72.79 27.21
2025-04-30 301.33 -4.83% 17.55% 53.80 532.80 91,506 305.00 334.99 284.97 32.71 67.29
2025-04-29 316.63 5.97% 10.73% 65.60 69.86 13,547 300.00 325.00 293.50 73.43 26.57
2025-04-28 298.78 -7.44% 11.15% 58.83 563.40 5,793 325.00 328.00 295.10 11.19 88.81
2025-04-25 322.81 0.63% 6.35% 80.75 34.16 14,057 335.00 335.00 315.00 39.05 60.95
2025-04-24 320.78 1.69% 8.06% 81.16 611.46 46,615 317.00 334.99 310.00 43.14 56.86
2025-04-23 315.46 10.00% 11.87% 76.99 30.10 81,682 282.78 315.46 282.00 100.00 0.00
2025-04-22 286.78 -2.61% 5.63% 48.33 600.82 1,867 297.99 297.99 282.12 29.35 70.65
2025-04-21 294.48 0.30% 2.41% 77.81 -27.26 578 293.01 297.00 290.01 64.01 35.99
2025-04-18 293.60 1.99% 9.18% 51.48 616.22 8,843 297.99 309.00 283.01 40.74 59.26
2025-04-17 287.86 0.95% 2.11% 49.50 -29.02 2,373 285.00 289.99 284.00 64.43 35.57
2025-04-16 285.16 -1.08% 6.76% 31.87 604.74 1,120 297.00 300.00 281.01 21.88 78.13
2025-04-15 288.27 1.14% 3.86% 32.48 -34.42 1,460 296.00 296.00 285.00 29.73 70.27
2025-04-14 285.01 -0.53% 1.05% 25.06 610.96 2,296 284.01 286.99 284.00 33.80 66.20
2025-04-11 286.53 -0.39% 3.33% 25.10 -40.94 979 280.55 289.88 280.55 64.04 35.96
2025-04-10 287.65 2.71% 4.62% 43.99 614.00 4,635 281.00 293.99 281.00 51.20 48.80