CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 348.70 0.59% 1.56% 14.80 726.54 993,697 350.02 352.40 347.00 31.48 68.52
2026-05-18 346.66 -2.11% 2.61% 5.19 -29.14 1,270,861 353.00 354.00 345.01 18.35 81.65
2026-05-15 354.14 0.39% 1.34% 6.64 722.46 794,334 352.06 356.00 351.30 60.43 39.57
2026-05-14 352.76 -0.61% 1.85% 45.35 -14.18 2,809,695 357.40 358.50 352.00 11.69 88.31
2026-05-13 354.91 -0.38% 1.76% 47.35 719.70 920,230 357.00 359.00 352.80 34.03 65.97
2026-05-12 356.25 -1.52% 2.37% 47.84 -9.88 1,562,716 362.00 364.00 355.57 8.07 91.93
2026-05-11 361.75 -0.88% 1.31% 43.56 722.38 1,115,012 363.48 365.23 360.50 26.43 73.57
2026-05-08 364.97 -1.50% 1.50% 31.89 1.12 1,708,430 368.00 369.45 364.00 17.80 82.20
2026-05-07 370.51 -0.44% 1.63% 32.84 728.82 2,732,418 373.99 374.49 368.50 33.56 66.44
2026-05-06 372.15 4.52% 3.45% 32.09 12.20 5,157,414 362.00 374.50 362.00 81.20 18.80
2026-05-05 356.06 -0.18% 2.57% 0.00 732.10 2,306,235 349.90 357.99 349.01 78.51 21.49
2026-05-04 356.71 -0.28% 4.71% 11.30 -19.98 2,064,712 361.64 366.70 350.20 39.45 60.55
2026-04-30 357.70 -2.40% 3.05% 27.67 733.40 3,491,137 363.51 363.51 352.75 46.00 54.00
2026-04-29 366.51 -4.37% 6.97% 33.80 -18.00 8,072,457 388.00 389.90 364.50 7.91 92.09
2026-04-28 383.25 -1.05% 1.71% 72.86 751.02 2,177,920 384.75 387.00 380.51 42.22 57.78
2026-04-27 387.32 -0.72% 2.36% 86.33 15.48 2,236,284 390.25 394.90 385.80 16.70 83.30
2026-04-23 390.11 -0.25% 1.84% 95.41 759.16 2,607,401 389.50 393.89 386.79 46.76 53.24
2026-04-22 391.08 1.13% 3.94% 98.95 21.06 5,174,530 386.00 397.60 382.51 56.79 43.21
2026-04-21 386.70 2.22% 3.80% 70.17 761.10 6,383,007 380.05 392.70 378.31 58.30 41.70
2026-04-20 378.31 -0.12% 4.93% 66.19 12.30 4,968,374 374.50 387.70 369.50 48.41 51.59
2026-04-17 378.75 2.55% 2.83% 58.34 744.32 4,647,595 372.72 380.50 370.02 83.30 16.70
2026-04-16 369.32 1.18% 1.63% 71.43 13.18 2,864,456 369.89 374.00 368.00 22.00 78.00
2026-04-15 365.00 0.77% 3.42% 68.74 725.46 4,050,192 374.90 375.40 363.00 16.13 83.87
2026-04-14 362.22 3.45% 2.52% 67.59 4.54 1,995,341 356.11 364.20 355.26 77.85 22.15
2026-04-13 350.13 -4.18% 3.16% 62.27 719.90 2,850,338 354.51 358.99 348.00 19.38 80.62
2026-04-10 365.42 0.60% 1.76% 63.96 -19.64 2,903,209 366.00 369.90 363.52 29.78 70.22
2026-04-09 363.25 -1.81% 3.06% 72.32 750.48 3,530,910 367.99 367.99 357.05 56.67 43.33
2026-04-08 369.95 10.00% 3.89% 78.46 -23.98 6,192,488 367.00 369.95 356.10 100.00 0.00
2026-04-07 336.32 -0.31% 1.62% 37.29 763.88 1,182,209 335.56 337.90 332.50 70.74 29.26
2026-04-06 337.37 0.05% 3.28% 33.23 -91.24 2,431,515 337.21 342.90 332.00 49.27 50.73
2026-04-03 337.21 0.62% 5.44% 26.79 765.98 2,380,646 332.80 346.90 329.00 45.87 54.13
2026-04-02 335.14 -3.92% 1.92% 34.50 -91.56 1,844,439 335.00 339.00 332.62 39.50 60.50
2026-04-01 348.82 6.12% 6.67% 41.17 761.84 4,278,988 336.00 355.20 333.00 71.26 28.74
2026-03-31 328.69 -0.19% 3.21% 19.43 -64.20 1,861,732 329.02 336.97 326.50 20.92 79.08
2026-03-30 329.33 -6.33% 10.27% 35.06 721.58 3,897,991 353.00 353.00 320.11 28.03 71.97
2026-03-27 351.57 -2.32% 3.54% 54.35 -62.92 3,430,211 359.93 362.50 350.10 11.85 88.15
2026-03-26 359.93 -4.19% 4.18% 50.50 766.06 2,053,453 372.50 374.00 359.00 6.20 93.80
2026-03-25 375.68 3.25% 3.89% 64.14 -46.20 2,649,293 366.70 380.30 366.05 67.58 32.42
2026-03-24 363.85 0.26% 3.58% 48.45 797.56 1,304,843 370.00 374.45 361.51 18.08 81.92
2026-03-19 362.92 -1.61% 2.06% 41.81 -69.86 1,139,721 365.50 365.50 358.11 65.09 34.91
2026-03-18 368.85 4.37% 7.86% 58.89 795.70 2,840,737 353.00 378.90 351.30 63.59 36.41
2026-03-17 353.39 2.18% 3.28% 29.45 -58.00 1,358,674 345.01 355.80 344.51 78.65 21.35
2026-03-16 345.84 -3.72% 6.11% 18.82 764.78 1,354,376 361.00 362.90 342.00 18.37 81.63
2026-03-13 359.22 -0.19% 3.02% 46.86 -73.10 1,014,515 357.00 361.60 351.00 77.55 22.45
2026-03-12 359.91 -1.50% 2.09% 50.49 791.54 1,814,693 360.01 365.50 358.00 25.47 74.53
2026-03-11 365.38 -1.76% 2.99% 57.64 -71.72 1,414,557 372.00 375.00 364.10 11.74 88.26
2026-03-10 371.93 4.02% 6.42% 43.58 802.48 3,635,050 388.96 393.32 369.60 9.82 90.18
2026-03-09 357.56 -6.88% 9.96% 36.25 -58.62 4,761,559 380.00 380.00 345.57 34.82 65.18
2026-03-06 383.97 -2.41% 4.79% 55.30 773.74 1,831,687 394.00 399.25 381.00 16.27 83.73
2026-03-05 393.46 7.81% 9.71% 58.46 -5.80 4,376,749 367.00 401.00 365.50 78.76 21.24
2026-03-04 364.96 1.67% 5.42% 39.24 792.72 4,911,003 358.96 369.50 350.50 76.11 23.89
2026-03-03 358.96 2.54% 6.14% 28.32 -62.80 3,977,196 351.00 363.00 342.00 80.76 19.24
2026-03-02 350.06 -10.00% 4.41% 26.35 780.72 4,387,143 350.06 365.50 350.06 0.00 100.00
2026-02-27 388.95 -0.39% 3.94% 32.20 -80.60 926,549 385.00 395.00 380.01 59.64 40.36
2026-02-26 390.47 4.93% 7.92% 38.45 858.50 2,116,617 372.14 393.90 365.00 88.13 11.87
2026-02-25 372.14 -0.92% 3.24% 14.63 -77.56 777,699 380.00 382.00 370.00 17.83 82.17
2026-02-24 375.60 -1.98% 7.22% 12.51 821.84 3,049,795 383.50 391.10 364.77 41.13 58.87
2026-02-23 383.18 -4.36% 6.12% 12.98 -70.64 1,282,403 399.75 403.25 380.00 13.68 86.32
2026-02-20 400.65 1.61% 3.59% 14.25 837.00 1,172,897 397.00 404.48 390.45 72.70 27.30
2026-02-19 394.32 -5.26% 8.37% 7.89 -35.70 1,580,795 417.50 417.50 385.25 28.12 71.88
2026-02-18 416.22 1.67% 2.57% 14.65 824.34 2,087,810 409.39 419.50 409.00 68.76 31.24
2026-02-17 409.39 -6.05% 9.16% 4.44 8.10 4,953,188 439.37 441.00 404.01 14.54 85.46
2026-02-16 435.77 -4.11% 6.24% 5.68 810.68 2,812,794 457.90 457.90 431.00 17.73 82.27
2026-02-13 454.45 -0.83% 1.77% 8.48 60.86 1,015,575 459.00 460.00 452.00 30.63 69.37
2026-02-12 458.25 -1.80% 3.70% 32.38 848.04 1,792,635 467.90 468.74 452.00 37.34 62.66
2026-02-11 466.66 -0.13% 1.37% 44.09 68.46 398,722 468.90 471.45 465.10 24.57 75.43
2026-02-10 467.25 0.67% 1.72% 49.46 864.86 1,034,218 464.98 473.00 464.98 28.30 71.70
2026-02-09 464.15 -1.89% 3.52% 34.21 69.64 2,586,941 474.01 477.21 460.99 19.48 80.52
2026-02-06 473.08 -2.29% 3.62% 44.14 858.66 2,179,985 484.00 484.00 467.10 35.38 64.62
2026-02-04 484.18 -0.13% 1.66% 50.83 87.50 1,811,301 486.90 489.00 481.00 39.75 60.25
2026-02-03 484.79 2.34% 3.52% 45.57 880.86 5,765,102 475.00 490.40 473.71 66.39 33.61
2026-02-02 473.70 0.54% 1.69% 21.27 88.72 1,530,357 475.00 475.90 468.00 72.15 27.85
2026-01-30 471.15 0.74% 2.63% 15.24 858.68 3,027,960 474.80 480.00 467.70 28.05 71.95
2026-01-29 467.69 -2.55% 3.48% 4.67 83.62 4,323,159 481.45 482.21 466.00 10.43 89.57
2026-01-28 479.94 0.38% 1.51% 33.93 851.76 2,314,736 480.13 484.20 477.00 40.83 59.17
2026-01-27 478.11 -1.13% 2.47% 48.73 108.12 2,405,046 480.00 487.00 475.25 24.34 75.66
2026-01-26 483.56 -1.01% 1.98% 66.21 848.10 1,831,566 490.00 490.50 481.00 26.95 73.05
2026-01-23 488.47 -1.30% 1.62% 72.05 119.02 2,111,700 494.05 495.48 487.56 11.49 88.51
2026-01-22 494.88 -0.08% 1.12% 75.99 857.92 1,681,121 495.85 498.50 493.00 34.18 65.82
2026-01-21 495.27 -1.58% 2.57% 74.03 131.84 3,718,521 504.00 506.45 493.76 11.90 88.10
2026-01-20 503.21 2.25% 2.48% 83.54 858.70 10,292,611 495.15 506.75 494.50 71.10 28.90
2026-01-19 492.15 2.67% 2.79% 68.39 147.72 9,525,818 484.00 494.50 481.10 82.46 17.54
2026-01-16 479.35 3.15% 3.75% 39.86 836.58 6,781,214 466.51 484.00 466.51 73.41 26.59
2026-01-15 464.70 -0.04% 2.12% 18.78 122.12 1,787,303 467.00 469.70 459.95 48.72 51.28
2026-01-14 464.90 -0.78% 1.99% 17.04 807.28 3,531,599 469.93 473.00 463.75 12.43 87.57
2026-01-13 468.54 -0.37% 2.03% 21.69 122.52 4,035,352 473.50 473.50 464.10 47.23 52.77
2026-01-12 470.27 -0.43% 1.90% 45.62 814.56 1,797,662 472.00 476.90 468.00 25.51 74.49
2026-01-09 472.29 -1.07% 1.68% 47.30 125.98 2,732,676 477.00 477.90 470.00 28.99 71.01
2026-01-08 477.39 -1.93% 1.91% 56.39 818.60 6,932,786 485.10 485.10 476.00 15.27 84.73
2026-01-07 486.80 1.06% 1.54% 88.12 136.18 2,601,988 484.05 489.00 481.60 70.27 29.73
2026-01-06 481.69 -0.61% 2.54% 88.21 837.42 4,990,348 485.50 488.10 476.02 46.94 53.06
2026-01-05 484.66 0.16% 2.63% 97.50 125.96 5,155,557 485.00 494.00 481.32 26.34 73.66
2026-01-02 483.89 2.21% 3.62% 97.84 843.36 8,222,250 473.40 490.52 473.40 61.27 38.73
2026-01-01 473.41 -0.16% 1.80% 82.66 124.42 2,840,349 474.30 479.50 471.00 28.35 71.65
2025-12-31 474.16 0.13% 1.87% 73.05 822.40 4,701,222 475.00 481.85 473.00 13.11 86.89
2025-12-30 473.54 2.29% 2.56% 73.30 125.92 4,996,351 465.00 475.15 463.30 86.41 13.59
2025-12-29 462.94 1.17% 1.45% 55.58 821.16 2,825,795 459.00 464.95 458.30 69.77 30.23
2025-12-26 457.57 0.31% 0.81% 34.34 104.72 1,563,279 457.90 459.49 455.80 47.97 52.03
2025-12-24 456.16 1.22% 1.83% 26.55 810.42 1,239,146 452.94 458.24 450.00 74.76 25.24
2025-12-23 450.66 -0.92% 1.76% 4.48 101.90 1,113,786 457.90 457.90 450.00 8.35 91.65
2025-12-22 454.84 -0.98% 1.51% 13.50 799.42 1,952,664 459.00 459.84 453.00 26.90 73.10
2025-12-19 459.33 0.20% 1.39% 13.53 110.26 1,990,758 460.00 464.35 458.00 20.94 79.06
2025-12-18 458.41 -0.41% 0.92% 6.42 808.40 1,450,421 458.77 461.00 456.80 38.33 61.67
2025-12-17 460.29 -0.95% 1.83% 38.75 108.42 1,641,055 464.71 466.89 458.50 21.33 78.67
2025-12-16 464.71 -0.60% 1.92% 50.11 812.16 1,445,675 470.00 472.40 463.50 13.60 86.40
2025-12-15 467.50 -0.40% 1.88% 61.65 117.26 2,150,263 474.99 475.00 466.25 14.29 85.71
2025-12-12 469.36 0.32% 1.75% 69.03 817.74 2,257,552 470.00 473.25 465.10 52.27 47.73
2025-12-11 467.87 -0.94% 2.36% 67.84 120.98 2,862,098 475.99 478.02 467.00 7.89 92.11
2025-12-10 472.32 -1.32% 2.92% 69.37 814.76 4,557,026 479.98 484.00 470.26 14.99 85.01
2025-12-09 478.64 2.37% 2.37% 88.65 129.88 8,569,232 469.39 479.89 468.79 88.74 11.26
2025-12-08 467.58 0.63% 1.22% 83.61 827.40 3,319,030 467.01 471.20 465.51 36.38 63.62
2025-12-05 464.64 1.05% 1.48% 85.63 107.76 3,605,630 465.00 467.51 460.70 57.86 42.14
2025-12-04 459.83 0.81% 1.34% 85.58 821.52 3,088,202 457.00 460.90 454.80 82.46 17.54
2025-12-03 456.13 0.05% 1.54% 70.54 98.14 2,298,671 456.00 459.98 453.00 44.84 55.16
2025-12-02 455.92 -0.81% 2.20% 62.49 814.12 2,938,140 459.50 465.00 455.00 9.20 90.80
2025-12-01 459.63 1.38% 3.06% 60.01 97.72 3,600,096 453.99 463.75 449.99 70.06 29.94
2025-11-28 453.38 0.23% 1.33% 57.43 821.54 3,821,988 454.90 458.00 452.00 23.00 77.00
2025-11-27 452.36 1.37% 2.13% 70.28 85.22 3,944,056 448.98 454.50 445.00 77.47 22.53
2025-11-26 446.24 1.07% 4.21% 66.32 819.50 3,168,193 441.79 448.10 430.00 89.72 10.28
2025-11-25 441.52 -0.88% 1.63% 61.44 72.98 854,700 447.35 447.97 440.77 10.42 89.58
2025-11-24 445.46 -0.72% 2.41% 72.82 810.06 1,997,948 450.00 454.71 443.99 13.71 86.29
2025-11-21 448.68 -1.08% 1.45% 83.25 80.86 1,923,124 452.99 454.00 447.50 18.15 81.85
2025-11-20 453.59 0.98% 1.59% 97.83 816.50 3,497,730 450.50 457.68 450.50 43.04 56.96
2025-11-19 449.17 3.05% 3.85% 57.55 90.68 6,462,988 436.99 452.25 435.49 81.62 18.38
2025-11-18 435.89 0.31% 1.50% 42.42 807.66 911,588 434.99 439.00 432.50 52.15 47.85
2025-11-17 434.54 0.04% 1.85% 48.75 64.12 2,123,408 437.00 441.00 432.99 19.35 80.65
2025-11-14 434.36 0.59% 2.19% 48.32 804.96 3,075,145 432.90 441.45 431.99 25.05 74.95
2025-11-13 431.81 0.61% 1.40% 34.66 63.76 1,471,548 430.10 435.00 429.00 46.83 53.17
2025-11-12 429.19 -0.13% 2.35% 22.00 799.86 2,820,702 432.00 435.00 425.00 41.90 58.10
2025-11-11 429.73 -3.20% 3.68% 26.32 58.52 3,050,764 443.88 443.88 428.11 10.27 89.73
2025-11-10 443.93 0.95% 1.24% 55.70 800.94 2,230,358 447.99 447.99 442.50 26.05 73.95
2025-11-07 439.77 1.04% 1.58% 48.82 86.92 1,863,312 438.15 442.40 435.50 61.88 38.12
2025-11-06 435.26 -0.01% 2.47% 33.08 792.62 1,880,452 436.90 439.80 429.19 57.21 42.79
2025-11-05 435.32 -1.47% 3.25% 30.57 77.90 2,742,330 443.01 444.99 431.00 30.88 69.12
2025-11-04 441.80 -2.10% 2.27% 24.86 792.74 1,932,057 451.00 451.00 441.00 8.00 92.00
2025-11-03 451.26 0.47% 1.42% 29.89 90.86 2,394,657 451.00 454.45 448.10 49.76 50.24
2025-10-31 449.14 2.12% 1.78% 22.26 811.66 2,756,603 446.10 451.90 444.01 65.02 34.98
2025-10-30 439.81 -0.17% 2.67% 0.00 86.62 2,774,069 441.61 448.10 436.46 28.78 71.22
2025-10-29 440.54 -1.44% 3.41% 18.80 793.00 3,271,608 450.00 453.44 438.50 13.65 86.35
2025-10-28 446.97 -0.65% 4.41% 19.98 88.08 5,660,038 451.99 463.58 443.99 15.21 84.79
2025-10-27 449.88 -3.24% 3.90% 19.40 805.86 3,894,343 464.96 465.49 448.00 10.75 89.25
2025-10-24 464.96 -0.37% 2.36% 21.56 93.90 2,098,333 466.00 473.00 462.10 26.24 73.76
2025-10-23 466.67 -1.21% 2.22% 53.26 836.02 3,196,491 470.00 476.00 465.65 9.86 90.14
2025-10-22 472.39 -0.75% 2.80% 43.11 97.32 5,191,458 475.90 482.89 469.75 20.09 79.91
2025-10-21 475.96 1.75% 1.00% 43.43 847.46 3,148,673 479.05 479.74 475.00 20.25 79.75
2025-10-17 467.76 -0.82% 1.50% 41.93 104.46 2,287,461 473.50 473.50 466.50 18.00 82.00
2025-10-16 471.61 -0.87% 2.87% 49.37 831.06 2,999,501 476.50 483.50 470.00 11.93 88.07
2025-10-15 475.75 -2.23% 1.94% 49.17 112.16 4,620,610 482.00 484.00 474.80 10.33 89.67
2025-10-14 486.60 5.16% 4.21% 50.01 839.34 9,455,804 470.02 489.80 469.99 83.85 16.15
2025-10-13 462.74 -4.12% 4.77% 30.41 133.86 8,739,557 480.00 483.00 461.00 7.91 92.09
2025-10-10 482.64 -0.62% 1.96% 63.45 791.62 5,949,405 483.99 490.00 480.60 21.70 78.30
2025-10-09 485.66 1.31% 2.43% 64.36 173.66 10,375,985 484.60 494.74 483.00 22.66 77.34
2025-10-08 479.37 1.44% 3.42% 50.84 797.66 10,064,153 473.75 486.00 469.94 58.72 41.28
2025-10-07 472.55 -0.93% 2.44% 66.27 161.08 7,485,612 479.50 483.00 471.50 9.13 90.87
2025-10-06 477.00 -1.97% 3.39% 70.16 784.02 6,829,776 485.98 486.00 470.05 43.57 56.43
2025-10-03 486.58 0.63% 3.04% 77.82 169.98 11,037,656 484.00 494.80 480.20 43.70 56.30
2025-10-02 483.54 2.86% 3.74% 72.82 803.18 9,331,512 472.00 485.00 467.50 91.66 8.34
2025-10-01 470.09 -0.50% 2.77% 69.68 163.90 6,837,555 475.45 479.00 466.11 30.88 69.12
2025-09-30 472.45 -1.28% 3.80% 80.45 776.28 11,333,762 484.40 488.50 470.60 10.34 89.66
2025-09-29 478.60 6.16% 6.99% 89.88 168.62 16,285,400 453.50 480.00 448.65 95.53 4.47
2025-09-26 450.81 -0.16% 1.45% 84.26 788.58 4,679,235 453.50 455.50 449.00 27.85 72.15
2025-09-25 451.55 -0.74% 2.43% 78.87 113.04 5,011,958 459.00 459.00 448.10 31.65 68.35
2025-09-24 454.92 -0.61% 3.41% 87.35 790.06 7,839,968 462.00 463.75 448.45 42.29 57.71
2025-09-23 457.69 1.68% 3.71% 92.88 119.78 17,656,792 462.00 467.90 451.16 39.01 60.99
2025-09-22 450.11 4.22% 5.81% 87.05 795.60 15,688,342 433.40 454.98 430.00 80.50 19.50
2025-09-19 431.87 1.77% 5.56% 64.32 104.62 13,698,237 424.75 448.37 424.75 30.14 69.86
2025-09-18 424.36 0.83% 1.18% 62.47 759.12 4,776,541 424.90 428.00 423.00 27.20 72.80
2025-09-17 420.85 -0.88% 2.38% 47.87 89.60 6,373,570 426.00 428.99 419.00 18.52 81.48
2025-09-16 424.58 1.93% 2.73% 60.77 752.10 8,195,107 416.98 427.25 415.90 76.48 23.52
2025-09-15 416.55 0.91% 1.75% 59.83 97.06 2,852,398 413.00 419.00 411.81 65.92 34.08
2025-09-12 412.78 -0.57% 1.75% 57.13 736.04 2,196,077 417.50 419.20 412.00 10.83 89.17
2025-09-11 415.16 -1.55% 2.38% 65.65 89.52 2,922,115 423.75 424.00 414.15 10.25 89.75
2025-09-10 421.71 1.38% 2.78% 79.61 740.80 5,531,587 415.00 424.48 413.00 75.87 24.13
2025-09-09 415.95 -1.53% 2.40% 76.75 102.62 3,484,491 424.97 425.00 415.03 9.23 90.77
2025-09-08 422.41 1.51% 1.43% 100.00 729.28 6,476,130 420.01 426.00 420.00 40.17 59.83
2025-09-05 416.13 1.74% 3.28% 89.59 115.54 9,099,927 409.25 421.40 408.00 60.67 39.33
2025-09-04 409.02 0.33% 1.85% 61.82 716.72 3,805,646 409.49 412.00 404.51 60.21 39.79
2025-09-03 407.66 1.08% 2.67% 64.02 101.32 6,095,181 404.00 413.23 402.50 48.09 51.91
2025-09-02 403.31 0.09% 1.37% 57.55 714.00 2,653,915 404.00 406.74 401.25 37.52 62.48
2025-09-01 402.95 0.47% 1.52% 65.82 92.62 2,818,099 402.00 404.10 398.05 80.99 19.01
2025-08-29 401.08 1.06% 4.08% 55.68 713.28 4,582,421 398.50 408.00 392.00 56.75 43.25
2025-08-28 396.86 -0.56% 0.95% 36.99 88.88 1,746,717 400.00 400.00 396.25 16.27 83.73
2025-08-27 399.10 -1.30% 1.97% 40.73 704.84 4,019,510 404.70 404.70 396.90 28.21 71.79
2025-08-26 404.37 0.64% 1.08% 48.78 93.36 3,930,982 406.00 407.97 403.61 17.43 82.57
2025-08-25 401.81 0.29% 1.27% 29.48 715.38 3,128,930 400.50 405.00 399.91 37.33 62.67
2025-08-22 400.64 1.17% 1.64% 19.35 88.24 4,085,988 396.00 402.50 396.00 71.38 28.62
2025-08-21 396.00 -0.63% 3.20% 0.00 713.04 4,776,775 398.51 402.55 390.08 47.47 52.53
2025-08-20 398.51 -1.05% 1.44% 18.62 78.96 3,079,336 401.99 402.75 397.03 25.87 74.13
2025-08-19 402.75 -0.04% 2.76% 17.73 718.06 7,453,804 402.99 409.00 398.00 43.18 56.82 100.00|17.10.2025
2025-08-18 402.91 -0.46% 2.81% 38.87 87.44 3,283,860 405.00 406.10 395.00 71.26 28.74
2025-08-15 404.79 -1.25% 2.99% 50.83 718.38 3,778,170 410.10 414.00 402.00 23.25 76.75
2025-08-13 409.90 -1.31% 1.71% 50.87 91.20 4,640,177 413.00 414.98 408.00 27.22 72.78
2025-08-12 415.34 -1.98% 3.50% 53.81 728.60 7,092,334 425.10 428.00 413.53 12.51 87.49
2025-08-11 423.72 1.38% 3.17% 79.15 102.08 6,589,771 417.50 425.64 412.55 85.33 14.67
2025-08-08 417.95 -1.37% 3.13% 79.54 745.36 8,451,959 424.88 429.00 416.00 15.00 85.00
2025-08-07 423.75 2.70% 3.41% 87.26 90.54 12,902,144 414.00 425.00 411.00 91.07 8.93
2025-08-06 412.60 2.14% 2.61% 74.08 756.96 6,288,244 403.99 414.50 403.95 81.99 18.01
2025-08-05 403.95 -1.24% 2.16% 72.85 68.24 2,837,718 408.78 410.90 402.21 20.02 79.98
2025-08-04 409.03 -0.65% 3.71% 79.50 739.66 9,926,480 417.21 422.90 407.76 8.39 91.61
2025-08-01 411.72 6.72% 8.71% 78.28 78.40 21,303,484 385.45 416.40 383.05 85.97 14.03
2025-07-31 385.79 1.86% 2.52% 54.33 745.04 8,288,578 385.00 389.70 380.11 59.23 40.77
2025-07-30 378.75 0.12% 1.38% 44.79 26.54 1,196,885 380.00 381.20 376.00 52.88 47.12
2025-07-29 378.31 -1.80% 4.73% 49.20 730.96 1,811,820 386.01 387.50 370.00 47.49 52.51
2025-07-28 385.26 1.60% 1.49% 54.63 25.66 3,837,682 383.98 388.70 383.00 39.65 60.35
2025-07-25 379.18 -0.14% 1.06% 57.57 744.86 976,247 380.00 382.00 378.00 29.50 70.50
2025-07-24 379.72 -0.91% 1.85% 54.02 13.50 1,120,190 383.99 386.00 379.00 10.29 89.71
2025-07-23 383.19 -0.11% 1.70% 52.53 745.94 1,990,887 388.10 388.51 382.00 18.28 81.72
2025-07-22 383.63 0.72% 1.82% 46.50 20.44 3,038,851 380.90 386.90 380.00 52.61 47.39
2025-07-21 380.90 0.59% 1.98% 51.11 746.82 1,569,762 379.00 383.47 376.01 65.55 34.45
2025-07-18 378.67 -1.23% 1.85% 41.22 14.98 1,639,769 384.00 385.00 378.00 9.57 90.43
2025-07-17 383.39 1.99% 3.05% 36.56 742.36 3,028,459 375.05 386.50 375.05 72.84 27.16
2025-07-16 375.91 -0.52% 1.35% 21.14 24.42 1,337,914 379.00 380.08 375.00 17.91 82.09
2025-07-15 377.87 -1.08% 2.48% 23.23 727.40 2,490,436 383.45 384.40 375.11 29.71 70.29
2025-07-14 381.99 -0.91% 1.84% 24.35 28.34 1,544,113 387.45 387.50 380.50 21.29 78.71
2025-07-11 385.50 1.38% 1.93% 44.77 735.64 2,283,313 380.25 387.34 379.99 74.97 25.03
2025-07-10 380.25 -1.00% 2.01% 49.28 35.36 1,647,705 384.09 385.60 378.01 29.51 70.49
2025-07-09 384.09 -2.20% 2.64% 61.04 725.14 4,354,521 393.00 393.00 382.90 11.78 88.22
2025-07-08 392.75 0.17% 1.44% 78.66 43.04 2,107,738 393.50 395.00 389.40 59.82 40.18
2025-07-07 392.08 0.04% 0.96% 76.48 742.46 2,282,968 392.50 394.00 390.25 48.80 51.20
2025-07-04 391.91 -0.74% 2.03% 78.31 41.70 2,785,112 396.00 397.00 389.10 35.57 64.43
2025-07-03 394.82 1.65% 2.06% 89.28 742.12 5,493,293 393.50 397.13 389.11 71.20 28.80
2025-07-02 388.42 2.03% 2.58% 93.67 47.52 6,177,353 382.50 390.90 381.05 74.82 25.18
2025-07-01 380.69 0.84% 1.72% 58.58 729.32 3,141,752 378.00 383.50 377.00 56.77 43.23
2025-06-30 377.53 -0.53% 1.46% 58.22 32.06 1,947,831 382.51 382.51 377.00 9.62 90.38
2025-06-27 379.54 -0.12% 2.98% 63.43 723.00 5,165,098 381.50 387.99 376.75 24.82 75.18
2025-06-26 379.99 0.56% 1.58% 59.08 36.08 5,166,688 380.00 385.00 379.00 16.50 83.50
2025-06-25 377.89 0.29% 2.14% 58.86 723.90 4,042,537 377.50 381.00 373.00 61.13 38.87
2025-06-24 376.79 6.30% 2.97% 57.78 31.88 6,562,575 371.00 380.98 370.00 61.84 38.16
2025-06-23 354.47 -4.79% 6.44% 22.08 721.70 3,237,272 366.99 370.40 348.00 28.88 71.12
2025-06-20 372.29 0.74% 1.71% 41.04 -12.76 2,304,879 370.00 375.87 369.55 43.35 56.65
2025-06-19 369.55 0.94% 2.91% 52.48 757.34 3,770,997 374.70 377.80 367.11 22.83 77.17
2025-06-18 366.12 -1.12% 1.72% 40.71 -18.24 2,343,778 367.11 370.50 364.23 30.14 69.86
2025-06-17 370.25 0.49% 2.11% 45.52 750.48 2,264,397 368.40 371.68 364.00 81.38 18.62
2025-06-16 368.43 -0.05% 1.55% 51.99 -9.98 1,265,038 370.00 372.70 367.00 25.09 74.91
2025-06-13 368.63 -1.61% 2.42% 55.76 746.84 2,859,045 367.67 371.87 363.10 63.06 36.94
2025-06-12 374.67 -0.30% 3.22% 73.14 -9.58 5,791,290 376.63 385.00 373.00 13.92 86.08
2025-06-11 375.78 2.02% 2.24% 78.70 758.92 3,644,832 373.05 378.80 370.50 63.61 36.39
2025-06-10 368.35 -0.54% 1.22% 57.88 -7.36 1,074,354 371.97 372.00 367.51 18.71 81.29
2025-06-05 370.34 -0.46% 1.43% 77.34 744.06 1,333,025 373.10 374.30 369.04 24.71 75.29
2025-06-04 372.07 1.24% 5.11% 42.66 -3.38 10,708,506 367.49 380.49 362.00 54.46 45.54
2025-06-03 367.51 0.47% 2.48% 29.15 747.52 1,089,268 365.80 369.96 361.00 72.66 27.34
2025-06-02 365.80 -0.05% 4.20% 16.73 -12.50 3,538,803 369.00 378.25 363.00 18.36 81.64