CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 255.56 10.00% 10.58% 60.20 -92.60 33,957 232.99 255.56 231.11 100.00 0.00
2026-04-09 232.33 -1.82% 3.96% 29.54 603.72 6,547 236.00 236.00 227.00 59.22 40.78
2026-04-08 236.64 8.68% 4.37% 35.54 -139.06 16,738 229.00 239.00 229.00 76.40 23.60
2026-04-07 217.75 -6.96% 8.84% 13.68 612.34 28,117 234.00 234.00 215.00 14.48 85.52
2026-04-06 234.03 0.38% 2.17% 28.46 -176.84 2,775 233.14 234.99 230.00 80.76 19.24
2026-04-03 233.14 -1.63% 7.08% 32.05 644.90 1,223 242.00 242.00 226.00 44.64 55.36
2026-04-02 237.00 -2.51% 4.29% 31.64 -178.62 6,161 233.00 242.99 233.00 40.04 59.96
2026-04-01 243.09 1.88% 15.56% 39.54 652.62 30,762 225.00 260.00 225.00 51.69 48.31
2026-03-31 238.60 -0.36% 22.22% 34.94 -166.44 39,291 239.00 263.41 215.52 48.19 51.81
2026-03-30 239.46 -9.96% 11.55% 36.86 643.64 38,821 267.00 267.00 239.36 0.36 99.64
2026-03-27 265.95 2.02% 7.17% 67.17 -164.72 2,754 251.00 269.00 251.00 83.04 16.96
2026-03-26 260.68 -4.96% 9.36% 65.24 696.62 459 280.00 280.00 256.03 19.39 80.61
2026-03-25 274.29 3.63% 9.15% 86.91 -175.26 4,460 267.99 279.98 256.50 75.76 24.24
2026-03-24 264.69 1.79% 5.58% 86.81 723.84 848 251.00 265.00 251.00 97.76 2.24
2026-03-19 260.04 -1.82% 5.91% 57.51 -194.46 257 253.01 267.00 252.11 53.31 46.69
2026-03-18 264.86 2.29% 4.72% 62.23 714.54 2,790 258.00 264.94 253.00 99.32 0.68
2026-03-17 258.93 -0.61% 4.40% 64.60 -184.82 391 261.00 261.00 250.00 81.07 18.93
2026-03-16 260.53 0.66% 7.72% 66.70 702.68 2,961 246.00 265.00 246.00 76.46 23.54
2026-03-13 258.82 5.64% 10.00% 69.08 -181.62 3,070 244.99 269.50 244.99 56.42 43.58
2026-03-12 245.00 0.77% 2.95% 41.80 699.26 1,727 246.01 246.05 239.00 85.12 14.88
2026-03-11 243.12 2.11% 3.78% 39.56 -209.26 1,958 238.00 246.99 238.00 56.95 43.05
2026-03-10 238.10 4.03% 6.38% 33.76 695.50 6,918 250.00 250.00 235.00 20.67 79.33
2026-03-09 228.87 -8.53% 9.45% 28.52 -219.30 15,524 230.00 249.00 227.50 6.37 93.63
2026-03-06 250.22 0.09% 2.86% 28.10 677.04 4,514 245.00 252.00 245.00 74.57 25.43
2026-03-05 250.00 4.17% 4.17% 25.40 -176.60 71,160 242.00 250.00 240.00 100.00 0.00
2026-03-04 240.00 0.37% 2.55% 13.96 676.60 9,099 240.00 241.00 235.00 83.33 16.67
2026-03-03 239.12 2.86% 7.69% 12.65 -196.60 728 251.99 251.99 234.00 28.43 71.57
2026-03-02 232.47 -10.00% 9.69% 4.63 674.84 20,635 255.00 255.00 232.47 0.00 100.00
2026-02-27 258.30 -0.66% 1.96% 7.00 -209.90 882 256.11 260.00 255.00 65.99 34.01
2026-02-26 260.01 -1.53% 3.87% 6.97 726.50 54,355 264.00 267.99 258.00 20.12 79.88
2026-02-25 264.06 1.29% 2.31% 10.75 -206.48 1,931 260.00 266.00 260.00 67.69 32.31
2026-02-24 260.69 -7.93% 11.32% 3.79 734.60 45,493 285.00 285.00 256.01 16.14 83.86
2026-02-23 283.14 -2.53% 3.75% 7.79 -213.22 7,916 290.00 290.50 280.00 29.90 70.10
2026-02-20 290.49 -1.96% 4.20% 50.44 779.50 6,158 297.00 297.00 285.02 45.66 54.34
2026-02-19 296.30 -0.66% 2.36% 43.61 -198.52 16,874 298.50 303.00 296.00 4.28 95.72
2026-02-18 298.28 -0.09% 1.35% 35.46 791.12 3,094 298.54 300.00 296.00 57.01 42.99
2026-02-17 298.54 -0.38% 3.39% 34.05 -194.56 4,512 298.99 299.99 290.16 85.24 14.76
2026-02-16 299.68 -0.64% 0.67% 35.90 791.64 4,004 298.01 300.01 298.00 83.59 16.41
2026-02-13 301.61 0.52% 2.53% 31.30 -192.28 6,377 298.10 302.49 295.03 88.21 11.79
2026-02-12 300.05 0.02% 1.68% 41.43 795.50 13,914 300.00 303.00 298.00 41.00 59.00
2026-02-11 300.00 -0.19% 1.00% 32.74 -195.40 5,674 303.00 303.00 300.00 0.00 100.00
2026-02-10 300.58 3.55% 6.26% 28.64 795.40 10,727 290.00 302.99 285.15 86.49 13.51
2026-02-09 290.28 -3.17% 6.01% 11.12 -194.24 38,282 292.11 300.00 283.00 42.82 57.18
2026-02-06 299.79 -2.68% 11.09% 14.61 774.80 35,624 307.00 308.00 277.25 73.30 26.70
2026-02-04 308.05 -0.53% 1.91% 16.80 -175.22 4,841 312.98 312.98 307.12 15.86 84.14
2026-02-03 309.70 0.12% 3.50% 17.21 791.32 10,262 307.00 317.75 307.00 25.11 74.89
2026-02-02 309.33 -2.20% 6.47% 16.40 -171.92 20,470 319.00 324.85 305.11 21.38 78.62
2026-01-30 316.28 2.71% 4.85% 19.26 790.58 10,480 311.48 322.00 307.11 61.58 38.42
2026-01-29 307.94 -3.78% 4.93% 18.60 -158.02 13,119 320.04 320.04 305.00 19.54 80.46
2026-01-28 320.04 -2.70% 3.83% 22.00 773.90 84,710 324.00 325.00 313.00 58.67 41.33
2026-01-27 328.93 -6.34% 9.72% 25.20 -133.82 68,409 346.10 350.00 319.00 32.03 67.97
2026-01-26 351.18 0.45% 2.46% 46.42 791.68 13,191 350.00 353.99 345.50 66.90 33.10
2026-01-23 349.61 0.05% 2.59% 37.90 -89.32 15,073 350.00 356.00 347.01 28.92 71.08
2026-01-22 349.42 -0.05% 1.73% 33.75 788.54 3,245 346.00 352.00 346.00 57.01 42.99
2026-01-21 349.60 -0.32% 10.31% 28.77 -89.70 8,188 353.00 353.00 320.00 89.69 10.31
2026-01-20 350.73 0.15% 2.32% 37.67 788.90 11,085 351.00 353.00 345.00 71.63 28.37
2026-01-19 350.20 2.30% 2.62% 40.83 -87.44 6,740 343.00 352.00 343.00 80.00 20.00
2026-01-16 342.31 -1.05% 3.82% 27.63 787.84 17,520 349.00 353.00 340.00 17.77 82.23
2026-01-15 345.95 -0.87% 2.18% 43.30 -103.22 4,451 348.00 351.50 344.00 25.99 74.01
2026-01-14 348.97 -1.07% 1.72% 52.00 795.12 4,052 352.00 353.99 348.00 16.19 83.81
2026-01-13 352.75 -0.66% 3.74% 63.95 -97.18 18,390 352.02 360.00 347.01 44.19 55.81
2026-01-12 355.11 -0.68% 5.26% 65.09 802.68 10,388 357.01 360.00 342.00 72.83 27.17
2026-01-09 357.53 -1.24% 2.24% 64.70 -92.46 5,130 365.00 365.00 357.00 6.63 93.37
2026-01-08 362.03 0.98% 2.81% 69.63 807.52 22,490 358.00 366.00 356.00 60.30 39.70
2026-01-07 358.53 0.62% 1.97% 60.25 -83.46 11,460 352.02 358.95 352.00 93.95 6.05
2026-01-06 356.31 0.51% 2.29% 30.38 800.52 10,098 358.00 358.00 350.00 78.88 21.12
2026-01-05 354.50 1.36% 2.60% 27.45 -87.90 20,648 349.80 355.00 346.00 94.44 5.56
2026-01-02 349.75 0.54% 3.20% 12.53 796.90 11,430 346.01 355.00 344.00 52.27 47.73
2026-01-01 347.88 0.67% 1.74% 30.27 -97.40 27,510 346.00 350.00 344.00 64.67 35.33
2025-12-31 345.57 -0.55% 1.96% 23.92 793.16 17,951 348.01 350.00 343.26 34.27 65.73
2025-12-30 347.48 -0.73% 3.18% 23.18 -102.02 30,491 350.05 357.00 346.00 13.45 86.55
2025-12-29 350.05 -0.77% 2.19% 21.88 796.98 14,148 351.00 356.65 349.00 13.73 86.27
2025-12-26 352.75 -0.39% 5.19% 26.24 -96.88 17,872 354.99 365.00 347.00 31.94 68.06
2025-12-24 354.12 -4.34% 7.98% 22.42 802.38 44,864 365.01 377.93 350.01 14.72 85.28
2025-12-23 370.18 0.10% 5.28% 55.93 -94.14 18,534 366.00 378.00 359.05 58.74 41.26
2025-12-22 369.80 -1.92% 3.01% 64.18 834.50 18,212 377.00 377.00 366.00 34.54 65.46
2025-12-19 377.02 3.04% 6.41% 71.03 -94.90 31,203 367.00 380.00 357.10 86.99 13.01
2025-12-18 365.89 -1.29% 4.13% 66.61 848.94 9,019 366.00 369.70 355.05 73.99 26.01
2025-12-17 370.67 -0.92% 2.32% 70.78 -117.16 10,343 374.50 374.50 366.00 54.95 45.05
2025-12-16 374.12 -1.45% 3.35% 75.12 858.50 9,194 384.97 384.97 372.50 12.99 87.01
2025-12-15 379.64 0.57% 3.45% 80.64 -110.26 9,454 382.98 386.90 374.00 43.72 56.28
2025-12-12 377.49 -2.64% 5.91% 80.16 869.54 37,842 389.90 394.00 372.00 24.95 75.05
2025-12-11 387.73 7.17% 13.38% 95.71 -114.56 93,465 359.00 397.96 351.01 78.21 21.79
2025-12-10 361.78 4.84% 7.83% 91.08 890.02 26,937 356.00 372.11 345.08 61.78 38.22
2025-12-09 345.08 0.84% 5.29% 74.40 -166.46 48,597 342.26 358.00 340.00 28.22 71.78
2025-12-08 342.20 0.05% 1.21% 56.13 856.62 13,475 345.00 345.95 341.80 9.64 90.36
2025-12-05 342.02 -0.16% 1.17% 53.83 -172.22 2,972 345.00 345.00 341.00 25.50 74.50
2025-12-04 342.57 0.40% 1.47% 37.98 856.26 6,625 340.12 345.00 340.00 51.40 48.60
2025-12-03 341.19 -0.30% 2.07% 21.71 -171.12 16,341 341.50 345.00 338.01 45.49 54.51
2025-12-02 342.22 0.20% 1.44% 41.09 853.50 4,502 346.00 346.00 341.10 22.86 77.14
2025-12-01 341.54 -0.16% 1.69% 34.00 -169.06 4,067 342.00 346.00 340.25 22.42 77.58
2025-11-28 342.10 0.01% 2.35% 11.38 852.14 8,659 347.99 347.99 340.00 26.28 73.72
2025-11-27 342.06 0.31% 3.50% 60.05 -167.94 23,716 351.49 352.00 340.11 16.40 83.60
2025-11-26 341.00 -0.14% 2.49% 60.10 852.06 12,126 347.00 347.00 338.56 28.91 71.09
2025-11-25 341.47 -0.03% 2.90% 64.54 -170.06 3,133 349.99 350.00 340.12 13.66 86.34
2025-11-24 341.57 -0.87% 2.79% 59.94 853.00 5,553 350.00 350.00 340.50 11.26 88.74
2025-11-21 344.57 -0.36% 2.32% 54.17 -169.86 5,192 347.00 348.00 340.10 56.59 43.41
2025-11-20 345.83 0.58% 5.85% 58.68 859.00 8,119 345.00 362.00 342.00 19.15 80.85
2025-11-19 343.85 -0.17% 6.65% 60.16 -167.34 9,887 348.00 352.00 330.05 62.87 37.13
2025-11-18 344.44 -5.11% 9.65% 61.17 855.04 58,443 374.95 374.99 342.00 7.40 92.60
2025-11-17 363.00 10.00% 10.98% 77.85 -166.16 101,381 332.90 363.00 327.10 100.00 0.00
2025-11-14 330.00 0.35% 2.76% 47.33 892.16 3,873 328.50 333.98 325.00 55.67 44.33
2025-11-13 328.86 2.07% 3.12% 44.20 -232.16 4,667 321.00 331.00 321.00 78.59 21.41
2025-11-12 322.19 -1.59% 8.85% 43.98 889.88 3,954 328.00 331.99 305.00 63.68 36.32
2025-11-11 327.38 -3.14% 4.62% 47.15 -245.50 10,511 340.00 340.00 325.00 15.87 84.13
2025-11-10 337.98 2.06% 2.41% 39.94 900.26 7,185 332.00 340.00 332.00 74.75 25.25
2025-11-07 331.16 1.57% 2.54% 26.32 -224.30 4,966 332.00 338.39 330.00 13.83 86.17
2025-11-06 326.04 0.42% 2.14% 16.69 886.62 4,536 328.99 328.99 322.10 57.19 42.81
2025-11-05 324.67 0.43% 2.49% 21.19 -234.54 2,967 322.10 329.00 321.01 45.80 54.20
2025-11-04 323.29 -2.78% 5.36% 16.94 883.88 13,436 330.01 337.14 320.00 19.19 80.81
2025-11-03 332.54 -0.58% 5.92% 18.62 -237.30 26,485 339.00 340.00 321.01 60.72 39.28
2025-10-31 334.47 1.98% 3.33% 43.25 902.38 15,632 334.99 340.99 330.00 40.67 59.33
2025-10-30 327.99 -0.59% 8.82% 36.02 -233.44 9,885 338.99 338.99 311.51 59.97 40.03
2025-10-29 329.94 -5.36% 6.10% 33.17 889.42 23,937 348.00 348.00 328.00 9.70 90.30
2025-10-28 348.64 -2.34% 4.35% 36.62 -229.54 25,570 351.01 360.00 345.00 24.27 75.73
2025-10-27 356.99 -1.62% 3.69% 51.34 926.82 8,738 364.99 364.99 352.00 38.42 61.58
2025-10-24 362.88 1.26% 9.40% 45.38 -212.84 43,535 362.99 384.00 351.00 36.00 64.00
2025-10-23 358.35 -2.16% 3.66% 41.92 938.60 6,350 363.80 368.00 355.00 25.76 74.24
2025-10-22 366.26 -0.91% 1.09% 44.18 -221.90 1,903 366.01 369.98 366.00 6.52 93.48
2025-10-21 369.64 7.00% 4.37% 40.35 954.42 17,097 373.99 380.00 364.10 34.84 65.16
2025-10-17 345.46 -1.38% 6.41% 19.57 -215.14 15,133 350.00 365.00 343.00 11.18 88.82
2025-10-16 350.28 -2.45% 5.21% 17.77 906.06 47,757 358.30 363.00 345.01 29.29 70.71
2025-10-15 359.07 -2.85% 3.91% 25.78 -205.50 30,310 365.01 371.99 358.00 7.65 92.35
2025-10-14 369.61 4.20% 3.33% 32.52 923.64 14,719 360.00 371.98 360.00 80.22 19.78
2025-10-13 354.71 -4.59% 7.54% 13.79 -184.42 100,323 367.10 371.00 345.00 37.35 62.65
2025-10-10 371.77 -0.44% 1.62% 21.36 893.84 14,366 373.00 376.00 370.02 29.26 70.74
2025-10-09 373.42 -0.83% 3.22% 19.74 -150.30 17,548 372.01 382.96 371.00 20.24 79.76
2025-10-08 376.55 -3.03% 3.55% 19.06 897.14 34,315 388.30 388.30 375.00 11.65 88.35
2025-10-07 388.33 -0.88% 1.79% 22.32 -144.04 17,773 394.95 394.95 388.00 4.75 95.25
2025-10-06 391.78 -3.10% 5.11% 24.54 920.70 24,865 405.00 408.99 389.11 13.43 86.57
2025-10-03 404.32 1.50% 2.64% 33.21 -137.14 15,783 398.00 408.49 398.00 60.25 39.75
2025-10-02 398.33 0.76% 3.09% 15.17 945.78 31,376 394.00 400.00 388.00 86.08 13.92
2025-10-01 395.31 -1.67% 11.33% 6.02 -149.12 13,463 403.00 403.01 362.00 81.22 18.78
2025-09-30 402.01 0.41% 1.00% 7.10 939.74 6,386 403.96 404.00 400.00 50.25 49.75
2025-09-29 400.36 -1.42% 2.25% 1.08 -135.72 26,138 408.49 408.98 400.00 4.01 95.99
2025-09-26 406.11 -1.23% 2.70% 1.26 936.44 28,098 411.00 414.96 404.07 18.73 81.27
2025-09-25 411.17 -0.87% 1.43% 1.41 -124.22 12,775 412.10 416.00 410.14 17.57 82.43
2025-09-24 414.76 0.07% 2.68% 1.67 946.56 23,108 417.99 417.99 407.07 70.42 29.58
2025-09-23 414.48 -0.22% 1.95% 0.00 -117.04 18,740 410.01 418.00 410.01 55.94 44.06
2025-09-22 415.38 -1.35% 2.68% 50.30 946.00 57,181 421.00 421.00 410.00 48.91 51.09
2025-09-19 421.05 -0.58% 1.92% 56.60 -115.24 23,365 425.00 425.00 417.00 50.62 49.38
2025-09-18 423.49 -0.43% 2.38% 50.00 957.34 29,785 430.00 430.00 420.00 34.90 65.10
2025-09-17 425.33 -0.12% 1.67% 48.07 -110.36 22,558 425.00 427.00 420.00 76.14 23.86
2025-09-16 425.82 -0.45% 2.49% 46.69 961.02 15,786 432.00 432.00 421.51 41.09 58.91
2025-09-15 427.74 -0.65% 0.94% 47.22 -109.38 5,964 428.00 429.00 425.01 68.43 31.57
2025-09-12 430.53 -0.09% 3.81% 51.46 964.86 9,185 435.99 436.00 420.01 65.79 34.21
2025-09-11 430.93 -1.84% 2.33% 46.10 -103.80 40,459 435.55 440.00 430.00 9.30 90.70
2025-09-10 439.02 5.77% 6.80% 54.72 965.66 98,142 418.60 441.08 413.00 92.66 7.34
2025-09-09 415.09 -0.09% 3.16% 14.48 -87.62 25,311 423.00 425.00 412.00 23.77 76.23
2025-09-08 415.47 -1.89% 3.66% 10.81 917.80 26,919 425.00 425.00 410.00 36.46 63.54
2025-09-05 423.49 -0.88% 2.81% 11.06 -86.86 35,639 426.00 429.75 418.00 46.72 53.28
2025-09-04 427.25 -0.46% 1.40% 58.11 933.84 15,341 430.00 430.97 425.01 37.59 62.41
2025-09-03 429.21 -0.31% 2.82% 56.73 -79.34 22,298 438.00 438.00 426.00 26.75 73.25
2025-09-02 430.56 0.34% 2.11% 49.61 937.76 13,025 433.97 433.97 425.01 61.94 38.06
2025-09-01 429.09 -1.41% 2.80% 39.86 -76.64 13,106 439.97 439.97 428.00 9.10 90.90
2025-08-29 435.23 0.17% 2.79% 49.48 934.82 10,906 434.99 442.00 430.00 43.58 56.42
2025-08-28 434.51 0.34% 1.87% 64.44 -64.36 15,972 435.99 435.99 428.00 81.48 18.52
2025-08-27 433.04 -2.03% 4.17% 59.69 933.38 15,651 448.99 448.99 431.00 11.34 88.66
2025-08-26 442.02 -1.61% 4.32% 59.91 -67.30 26,567 449.26 453.80 435.01 37.31 62.69
2025-08-25 449.26 7.66% 9.37% 61.24 951.34 114,511 415.00 453.90 415.00 88.07 11.93
2025-08-22 417.31 -0.82% 4.15% 43.75 -52.82 48,789 424.99 427.00 410.00 43.00 57.00
2025-08-21 420.76 -2.40% 2.87% 37.80 887.44 29,702 421.76 429.99 418.00 23.02 76.98
2025-08-20 431.12 -3.43% 6.06% 32.39 -45.92 55,711 455.00 455.00 429.00 8.15 91.85
2025-08-19 446.45 2.36% 4.54% 38.81 908.16 130,851 440.00 459.99 440.00 32.27 67.73
2025-08-18 436.16 9.68% 9.74% 36.20 -15.26 189,518 401.57 437.43 398.60 96.73 3.27
2025-08-15 397.66 -2.25% 2.86% 10.51 887.58 42,831 402.05 406.83 395.50 19.07 80.93
2025-08-13 406.83 -2.04% 4.21% 8.90 -92.26 47,210 418.90 419.95 403.00 22.59 77.41
2025-08-12 415.30 -1.03% 5.13% 11.01 905.92 43,960 420.01 429.97 409.00 30.04 69.96
2025-08-11 419.63 -2.70% 3.42% 12.70 -75.32 54,567 430.78 430.78 416.53 21.75 78.25
2025-08-08 431.26 -4.64% 5.74% 24.96 914.58 118,281 446.00 449.50 425.10 25.25 74.75
2025-08-07 452.26 -6.59% 14.19% 32.73 -52.06 138,398 499.00 499.00 437.00 24.61 75.39
2025-08-06 484.17 1.27% 4.25% 44.72 956.58 64,231 480.00 490.00 470.01 70.83 29.17
2025-08-05 478.10 0.95% 2.54% 31.39 11.76 45,049 479.90 479.90 468.00 84.87 15.13
2025-08-04 473.59 -0.75% 3.73% 50.36 944.44 32,326 477.17 477.17 460.01 79.14 20.86
2025-08-01 477.17 -5.43% 6.32% 47.45 2.74 101,590 505.00 505.00 475.00 7.23 92.77
2025-07-31 504.56 0.35% 4.37% 55.49 951.60 38,984 525.00 525.00 503.00 7.09 92.91
2025-07-30 502.79 0.31% 3.01% 46.47 57.52 69,634 502.02 512.98 498.00 31.98 68.02
2025-07-29 501.25 2.88% 9.28% 43.76 948.06 293,852 498.50 530.00 485.00 36.11 63.89
2025-07-28 487.24 0.56% 3.92% 56.12 54.44 29,511 488.80 504.00 485.00 11.79 88.21
2025-07-25 484.54 -1.40% 4.41% 48.27 920.04 20,474 495.98 495.98 475.01 45.45 54.55
2025-07-24 491.40 -3.11% 3.68% 44.53 49.04 34,106 499.00 507.00 489.00 13.33 86.67
2025-07-23 507.19 7.27% 10.73% 41.37 933.76 161,691 475.99 515.50 465.53 83.37 16.63
2025-07-22 472.81 -2.11% 3.19% 30.97 80.62 45,880 484.98 484.98 470.00 18.76 81.24
2025-07-21 483.01 -2.19% 2.83% 48.89 865.00 27,003 493.70 493.70 480.10 21.40 78.60
2025-07-18 493.80 -3.32% 4.88% 58.60 101.02 70,725 513.95 513.95 490.05 15.69 84.31
2025-07-17 510.78 -0.98% 5.58% 69.34 886.58 276,916 525.00 530.00 502.00 31.36 68.64
2025-07-16 515.82 10.00% 13.62% 69.98 134.98 285,855 468.80 515.82 454.00 100.00 0.00
2025-07-15 468.93 -4.37% 7.50% 68.85 896.66 124,475 490.05 499.88 465.00 11.27 88.73
2025-07-14 490.37 -4.11% 11.03% 78.90 41.20 212,202 510.99 511.00 460.24 59.36 40.64
2025-07-11 511.38 -5.49% 6.74% 86.99 939.54 309,637 540.10 540.10 506.00 15.78 84.22
2025-07-10 541.11 0.89% 7.77% 98.79 83.22 883,644 545.00 569.00 528.00 31.98 68.02
2025-07-09 536.32 10.00% 10.00% 98.82 999.00 400,885 495.00 536.32 487.56 100.00 0.00
2025-07-08 487.56 7.23% 10.00% 95.62 73.64 595,704 474.69 500.16 454.69 72.29 27.71
2025-07-07 454.69 10.00% 7.87% 94.78 901.48 442,361 432.00 454.69 421.50 100.00 0.00
2025-07-04 413.35 -0.66% 10.93% 93.77 7.90 670,768 434.00 434.00 391.25 51.70 48.30
2025-07-03 416.08 10.00% 1.98% 85.60 818.80 649,732 415.00 416.08 408.00 100.00 0.00
2025-07-02 378.25 10.00% 9.01% 81.12 13.36 805,661 350.00 378.25 347.00 100.00 0.00
2025-07-01 343.86 5.25% 10.75% 70.65 743.14 1,652,953 326.50 359.38 324.50 55.50 44.50
2025-06-30 326.71 1.60% 3.77% 60.95 -55.42 49,507 318.00 330.00 318.00 72.58 27.42
2025-06-27 321.56 3.56% 3.14% 55.52 708.84 9,079 317.00 324.90 315.00 66.26 33.74
2025-06-26 310.50 -1.74% 4.80% 43.25 -65.72 5,379 324.89 324.89 310.00 3.36 96.64
2025-06-25 316.01 0.82% 7.14% 49.16 686.72 6,561 315.00 322.50 301.00 69.81 30.19
2025-06-24 313.44 5.36% 6.54% 41.34 -54.70 12,224 310.25 324.96 305.00 42.29 57.71
2025-06-23 297.50 -4.91% 5.07% 16.17 681.58 3,634 306.00 311.00 296.00 9.99 90.01
2025-06-20 312.87 1.11% 4.34% 26.98 -86.58 2,828 312.98 313.01 300.00 98.94 1.06
2025-06-19 309.43 -0.67% 7.54% 35.20 712.32 7,489 312.99 328.00 305.00 19.25 80.75
2025-06-18 311.53 -0.47% 2.57% 35.93 -93.46 2,720 314.99 314.99 307.11 56.10 43.90
2025-06-17 313.00 -0.63% 2.33% 35.61 716.52 12,975 314.70 320.00 312.70 4.11 95.89
2025-06-16 315.00 -0.74% 3.23% 26.11 -90.52 10,397 319.99 320.00 309.99 50.05 49.95
2025-06-13 317.35 0.18% 8.65% 28.09 720.52 24,435 317.00 328.99 302.80 55.56 44.44
2025-06-12 316.78 -1.56% 4.17% 25.31 -85.82 21,930 323.50 325.00 312.00 36.77 63.23
2025-06-11 321.80 0.45% 2.80% 33.10 719.38 42,645 329.99 330.00 321.00 8.89 91.11
2025-06-10 320.35 -0.57% 2.50% 14.40 -75.78 8,598 322.60 328.00 319.99 4.49 95.51
2025-06-05 322.19 1.90% 2.51% 14.64 716.48 29,149 318.00 324.95 317.00 65.28 34.72
2025-06-04 316.18 -0.52% 5.29% 29.56 -72.10 8,026 320.00 328.50 312.00 25.33 74.67
2025-06-03 317.82 -0.52% 4.54% 45.54 704.46 13,361 322.75 330.50 316.16 11.58 88.42
2025-06-02 319.49 -3.09% 5.40% 47.53 -68.82 19,140 329.00 332.00 315.00 26.41 73.59
2025-05-30 329.69 -0.06% 5.01% 58.88 707.80 10,063 330.00 334.99 319.00 66.86 33.14
2025-05-29 329.88 -0.44% 8.28% 59.05 -48.42 9,036 339.90 340.00 314.00 61.08 38.92
2025-05-27 331.34 0.29% 3.82% 61.73 708.18 11,104 330.40 340.00 327.50 30.72 69.28
2025-05-26 330.39 -6.87% 12.57% 68.62 -45.50 35,143 354.78 359.45 319.30 27.62 72.38
2025-05-23 354.78 -0.29% 4.58% 98.54 706.28 16,759 363.00 365.00 349.00 36.12 63.88
2025-05-22 355.82 4.73% 7.56% 100.00 3.28 97,341 344.00 370.00 344.00 45.46 54.54
2025-05-21 339.74 4.79% 8.55% 93.77 708.36 39,090 327.00 349.00 321.50 66.33 33.67
2025-05-20 324.20 0.37% 4.02% 75.47 -28.88 17,475 324.00 328.80 316.10 63.78 36.22
2025-05-19 323.00 1.57% 3.46% 71.67 677.28 15,821 320.00 329.00 318.00 45.45 54.55
2025-05-16 318.00 0.00% 1.74% 66.37 -31.28 6,795 317.98 320.00 314.54 63.37 36.63
2025-05-15 317.99 0.71% 4.29% 65.79 667.28 10,356 324.99 328.50 315.00 22.15 77.85
2025-05-14 315.75 5.18% 5.83% 68.11 -31.30 24,129 310.40 327.00 308.99 37.54 62.46
2025-05-13 300.21 5.14% 8.92% 53.55 662.80 11,409 286.00 305.00 280.02 80.82 19.18
2025-05-12 285.52 6.54% 5.28% 49.06 -62.38 9,246 294.79 294.79 280.00 37.32 62.68
2025-05-09 267.99 -1.75% 10.94% 24.90 633.42 14,574 294.00 294.00 265.00 10.31 89.69
2025-05-08 272.76 -4.72% 16.63% 25.73 -97.44 4,359 302.50 314.89 270.00 6.15 93.85
2025-05-07 286.26 -1.20% 11.21% 29.49 642.96 1,683 272.00 302.50 272.00 46.76 53.24
2025-05-06 289.73 -1.23% 3.82% 43.06 -70.44 5,823 294.99 299.00 288.00 15.73 84.27
2025-05-05 293.33 -0.22% 2.04% 48.15 649.90 1,820 293.44 294.90 289.00 73.41 26.59
2025-05-02 293.99 2.71% 5.23% 52.84 -63.24 4,636 292.90 300.00 285.10 59.66 40.34
2025-04-30 286.23 -2.94% 8.67% 47.62 651.22 8,286 285.00 294.50 271.00 64.81 35.19
2025-04-29 294.91 2.83% 3.15% 51.92 -78.76 3,861 294.00 295.00 286.00 98.99 1.01
2025-04-28 286.80 -4.40% 12.46% 38.10 668.58 7,439 315.00 315.00 280.10 19.20 80.80
2025-04-25 299.99 -0.90% 7.93% 59.34 -94.98 7,133 320.00 320.00 296.50 14.85 85.15
2025-04-24 302.71 -1.82% 6.10% 73.60 694.96 9,392 305.00 307.80 290.10 71.24 28.76
2025-04-23 308.33 3.42% 10.99% 80.49 -89.54 79,086 301.99 322.00 290.11 57.13 42.87
2025-04-22 298.13 0.88% 8.53% 79.13 706.20 7,189 301.00 304.98 281.01 71.43 28.57
2025-04-21 295.53 1.78% 11.67% 74.24 -109.94 4,688 265.06 296.00 265.06 98.49 1.51
2025-04-18 290.35 0.48% 7.27% 72.02 701.00 9,879 275.05 295.00 275.00 76.75 23.25
2025-04-17 288.97 -1.34% 8.04% 68.45 -120.30 2,654 273.05 295.00 273.05 72.53 27.47
2025-04-16 292.88 -2.01% 6.29% 75.73 698.24 10,477 300.00 304.00 286.00 38.23 61.77
2025-04-15 298.90 2.50% 3.72% 79.06 -112.48 22,216 296.00 307.00 295.99 26.43 73.57
2025-04-14 291.60 6.07% 4.98% 81.86 710.28 21,848 287.00 296.00 281.95 68.68 31.32
2025-04-11 274.90 -0.21% 9.56% 61.72 -127.08 9,402 281.99 298.00 272.00 11.16 88.84
2025-04-10 275.48 2.49% 4.03% 66.23 676.88 2,135 279.98 283.99 273.00 22.58 77.42