CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 882.79 -2.82% 11.92% 35.43 1,543.30 626 905.00 914.98 817.54 66.93 33.07
2026-05-18 908.38 -0.20% 3.31% 59.76 222.28 79 935.00 935.00 905.00 11.39 88.61 75.00|01.06.2026
2026-05-15 910.21 -0.05% 2.55% 58.57 1,594.48 41 919.90 925.00 902.00 36.59 63.41
2026-05-14 910.64 0.66% 1.99% 30.67 225.94 54 900.00 917.94 900.00 59.26 40.74
2026-05-13 904.68 -0.80% 2.00% 51.03 1,595.34 128 910.00 918.00 900.00 25.78 74.22
2026-05-12 911.95 -0.23% 2.22% 41.98 214.02 99 920.00 920.00 900.00 59.60 40.40
2026-05-11 914.02 1.85% 2.34% 52.80 1,609.88 534 919.00 920.00 899.00 71.54 28.46
2026-05-08 897.38 -0.30% 5.33% 45.15 218.16 34 906.00 937.63 890.16 14.71 85.29
2026-05-07 900.08 -0.33% 5.05% 48.12 1,576.60 1,277 903.06 934.98 890.00 22.40 77.60
2026-05-06 903.06 0.10% 0.93% 47.99 223.56 292 907.99 907.99 899.60 41.10 58.90
2026-05-05 902.14 0.24% 1.23% 45.01 1,582.56 28 907.00 908.00 897.00 46.43 53.57
2026-05-04 900.00 -0.30% 2.22% 45.22 221.72 517 920.00 920.00 900.00 0.00 100.00
2026-04-30 902.70 -4.27% 4.89% 49.23 1,578.28 251 900.00 944.00 900.00 5.98 94.02
2026-04-29 942.98 4.52% 12.37% 64.58 227.12 543 892.00 990.00 881.00 56.91 43.09
2026-04-28 902.23 -3.51% 4.00% 59.69 1,658.84 100 936.00 936.00 900.01 6.00 94.00
2026-04-27 935.03 3.39% 11.95% 62.21 145.62 136 856.63 959.00 856.63 76.47 23.53
2026-04-23 904.34 -0.99% 7.84% 55.36 1,724.44 411 915.00 949.00 880.00 35.28 64.72
2026-04-22 913.40 0.77% 6.00% 63.08 84.24 59 867.00 918.99 867.00 89.83 10.17
2026-04-21 906.44 -0.38% 0.77% 63.28 1,742.56 129 909.00 910.00 903.05 48.84 51.16
2026-04-20 909.89 -1.10% 1.43% 72.66 70.32 108 908.00 919.00 906.00 29.63 70.37
2026-04-17 920.00 0.31% 2.78% 81.72 1,749.46 212 919.00 924.99 900.00 80.19 19.81
2026-04-16 917.18 1.28% 2.54% 67.42 90.54 192 928.00 929.00 906.00 48.44 51.56
2026-04-15 905.59 0.92% 6.90% 69.13 1,743.82 86 949.98 959.99 898.00 12.79 87.21
2026-04-14 897.35 2.48% 9.29% 66.37 67.36 207 850.02 929.00 850.02 59.90 40.10
2026-04-13 875.60 -3.02% 12.86% 62.08 1,727.34 387 860.00 948.00 840.00 33.07 66.93
2026-04-10 902.83 1.17% 8.40% 54.41 23.86 195 893.00 968.00 893.00 13.33 86.67
2026-04-09 892.38 0.89% 20.90% 54.69 1,781.80 613 862.00 972.00 804.00 52.53 47.47
2026-04-08 884.50 0.86% 8.88% 51.94 2.96 377 899.99 942.90 866.01 24.14 75.86
2026-04-07 876.93 3.41% 10.42% 52.94 1,766.04 521 889.00 889.00 805.10 85.60 14.40
2026-04-06 847.99 2.72% 2.40% 46.26 -12.18 238 844.00 848.90 829.00 95.38 4.62
2026-04-03 825.51 -3.53% 11.36% 34.82 1,708.16 219 889.00 892.00 801.01 26.94 73.06
2026-04-02 855.75 2.56% 9.77% 43.93 -57.14 377 834.00 894.00 814.40 51.99 48.01
2026-04-01 834.36 -0.43% 15.13% 56.83 1,768.64 1,135 888.00 921.00 800.00 28.37 71.63
2026-03-31 837.94 0.15% 5.54% 47.93 -99.92 122 876.00 876.00 830.00 17.21 82.79
2026-03-30 836.71 -5.63% 10.81% 36.45 1,775.80 551 886.50 886.50 800.00 42.47 57.53
2026-03-27 886.63 1.32% 2.16% 62.42 -102.38 65 887.00 899.00 880.00 35.38 64.62
2026-03-26 875.06 -0.28% 3.10% 65.81 1,875.64 83 851.01 876.38 850.00 95.18 4.82
2026-03-25 877.55 1.32% 1.73% 55.37 -125.52 43 869.00 884.00 869.00 58.14 41.86
2026-03-24 866.15 0.72% 4.16% 45.94 1,880.62 56 890.60 890.60 855.00 32.14 67.86
2026-03-19 860.00 -1.22% 4.08% 45.14 -148.32 1,632 889.00 889.98 855.10 14.03 85.97
2026-03-18 870.62 0.05% 4.69% 46.16 1,868.32 81 889.00 890.00 850.12 51.85 48.15
2026-03-17 870.17 6.99% 4.57% 46.40 -127.08 244 878.49 878.49 840.10 78.28 21.72
2026-03-16 813.30 -3.81% 9.74% 36.86 1,867.42 1,298 889.00 890.00 811.01 2.93 97.07
2026-03-13 845.53 -6.15% 3.87% 35.15 -240.82 356 862.10 862.10 830.00 48.31 51.69
2026-03-12 900.96 9.87% 11.88% 45.10 1,931.88 1,061 820.00 902.00 806.20 98.87 1.13
2026-03-11 820.00 4.88% 3.63% 25.21 -129.96 1,586 799.00 828.00 799.00 72.38 27.62
2026-03-10 781.86 -6.91% 18.26% 9.31 1,769.96 1,685 839.92 893.95 755.93 18.81 81.19
2026-03-09 839.92 -6.51% 11.29% 11.28 -206.24 98 808.59 899.90 808.59 34.69 65.31
2026-03-06 898.43 0.04% 0.11% 16.41 1,886.08 35 898.50 899.00 898.00 42.86 57.14
2026-03-05 898.04 -0.22% 2.86% 43.64 -89.22 608 875.00 900.00 875.00 92.11 7.89
2026-03-04 900.00 0.24% 0.56% 31.67 1,885.30 49 895.01 900.00 895.01 100.00 0.00
2026-03-03 897.86 -0.24% 6.06% 30.26 -85.30 4,111 900.05 944.00 890.10 14.40 85.60
2026-03-02 900.05 -5.09% 14.89% 29.99 1,881.02 1,485 925.00 1,034.00 900.00 0.07 99.93
2026-02-27 948.29 1.84% 2.70% 36.62 -80.92 58 925.04 949.98 925.04 93.10 6.90
2026-02-26 931.14 -0.28% 5.41% 32.52 1,977.50 149 975.00 975.00 925.00 12.08 87.92
2026-02-25 933.75 -2.11% 1.62% 32.76 -115.22 65 930.11 939.98 925.01 58.46 41.54
2026-02-24 953.88 -2.17% 2.75% 39.19 1,982.72 249 945.00 963.89 938.05 61.45 38.55
2026-02-23 975.05 -0.40% 3.21% 47.81 -74.96 74 978.97 978.97 948.50 86.49 13.51
2026-02-20 978.97 6.33% 5.74% 43.66 2,025.06 2,101 978.00 979.20 926.01 99.57 0.43
2026-02-19 920.66 -6.98% 11.06% 15.22 -67.12 136 991.02 1,003.98 904.02 16.91 83.09
2026-02-18 989.79 -0.65% 6.91% 37.72 1,908.44 337 1,005.00 1,005.00 940.00 76.56 23.44
2026-02-17 996.28 -0.44% 1.41% 46.71 71.14 31 1,006.00 1,006.00 992.00 29.03 70.97
2026-02-16 1,000.71 -0.27% 2.42% 57.48 1,921.42 37 1,016.00 1,016.00 992.00 35.14 64.86
2026-02-13 1,003.43 0.46% 4.29% 45.63 80.00 109 1,008.00 1,020.00 978.00 60.55 39.45
2026-02-12 998.80 -0.12% 0.90% 40.70 1,926.86 90 999.00 1,007.00 998.00 8.89 91.11
2026-02-11 999.99 0.74% 2.51% 37.02 70.74 135 1,019.95 1,019.95 995.00 20.00 80.00
2026-02-10 992.64 1.04% 3.61% 33.55 1,929.24 285 983.00 1,005.00 970.00 64.56 35.44
2026-02-09 982.43 -1.99% 5.51% 32.90 56.04 545 1,002.36 1,002.36 950.00 62.02 37.98
2026-02-06 1,002.36 -1.93% 2.04% 43.66 1,908.82 129 1,020.00 1,020.40 1,000.00 11.63 88.37
2026-02-04 1,022.09 1.07% 3.40% 46.16 95.90 584 1,030.90 1,034.00 1,000.00 64.90 35.10
2026-02-03 1,011.28 0.91% 4.23% 39.40 1,948.28 369 1,031.90 1,031.90 990.00 50.68 49.32
2026-02-02 1,002.20 1.71% 3.03% 31.94 74.28 61 1,020.00 1,020.00 990.00 40.98 59.02
2026-01-30 985.37 -2.89% 8.73% 19.53 1,930.12 452 1,020.03 1,032.95 950.02 42.70 57.30
2026-01-29 1,014.70 -0.87% 1.98% 35.72 40.62 138 1,029.00 1,030.00 1,010.00 23.19 76.81
2026-01-28 1,023.59 -1.39% 2.45% 48.95 1,988.78 509 1,020.02 1,044.98 1,020.02 14.34 85.66
2026-01-27 1,038.07 -0.05% 1.26% 55.35 58.40 471 1,042.00 1,044.99 1,032.00 46.71 53.29
2026-01-26 1,038.64 0.86% 0.48% 57.90 2,017.74 102 1,042.00 1,042.99 1,038.00 12.75 87.25
2026-01-23 1,029.80 1.08% 2.94% 40.25 59.54 297 1,020.00 1,050.00 1,020.00 32.66 67.34
2026-01-22 1,018.79 -1.23% 2.48% 29.62 2,000.06 470 1,033.50 1,035.00 1,010.00 35.11 64.89
2026-01-21 1,031.50 -0.42% 2.97% 45.86 37.52 205 1,026.00 1,040.00 1,010.00 71.71 28.29
2026-01-20 1,035.89 -0.75% 1.65% 50.90 2,025.48 113 1,045.00 1,048.99 1,032.00 23.01 76.99
2026-01-19 1,043.68 -0.35% 1.55% 55.80 46.30 675 1,049.90 1,050.00 1,034.00 60.44 39.56
2026-01-16 1,047.30 0.90% 0.77% 51.87 2,041.06 542 1,045.00 1,050.00 1,042.00 66.24 33.76
2026-01-15 1,038.00 1.23% 2.34% 42.98 53.54 833 1,044.50 1,050.00 1,026.00 49.94 50.06
2026-01-14 1,025.38 -0.45% 2.20% 42.38 2,022.46 851 1,030.00 1,044.96 1,022.51 12.81 87.19
2026-01-13 1,030.00 0.37% 4.99% 43.27 28.30 2,450 1,049.90 1,049.90 1,000.00 60.12 39.88
2026-01-12 1,026.20 -2.04% 3.46% 37.29 2,031.70 39 1,011.00 1,046.00 1,011.00 43.59 56.41
2026-01-09 1,047.59 -0.63% 2.90% 55.11 20.70 248 1,038.01 1,059.99 1,030.10 58.47 41.53
2026-01-08 1,054.18 1.47% 3.43% 63.31 2,074.48 315 1,020.00 1,055.00 1,020.00 97.78 2.22
2026-01-07 1,038.91 0.45% 5.82% 60.21 33.88 837 1,035.01 1,049.50 991.80 81.60 18.40
2026-01-06 1,034.27 0.01% 2.29% 44.24 2,043.94 67 1,026.30 1,049.80 1,026.30 34.33 65.67
2026-01-05 1,034.17 -0.94% 2.67% 49.46 24.60 1,335 1,050.00 1,059.00 1,031.41 10.04 89.96 130.00|22.01.2026
2026-01-02 1,044.01 -0.56% 1.92% 54.68 2,043.74 104 1,049.99 1,060.00 1,040.03 20.19 79.81
2026-01-01 1,049.91 1.13% 0.02% 59.75 44.28 26 1,050.00 1,050.00 1,049.80 53.85 46.15
2025-12-31 1,038.17 -0.28% 1.65% 45.71 2,055.54 96 1,050.00 1,050.00 1,033.00 30.21 69.79
2025-12-30 1,041.06 -0.65% 1.36% 55.94 20.80 118 1,054.00 1,054.00 1,039.90 8.47 91.53
2025-12-29 1,047.85 0.73% 1.89% 56.60 2,061.32 152 1,059.90 1,059.90 1,040.24 38.82 61.18
2025-12-26 1,040.30 0.44% 10.00% 53.02 34.38 183 1,018.00 1,100.00 1,000.00 40.44 59.56
2025-12-24 1,035.73 0.96% 3.44% 49.73 2,046.22 46 1,039.95 1,049.99 1,015.03 58.70 41.30
2025-12-23 1,025.87 -1.65% 1.64% 40.80 25.24 121 1,030.12 1,041.95 1,025.14 4.13 95.87
2025-12-22 1,043.08 0.77% 2.05% 56.10 2,026.50 30 1,024.00 1,044.99 1,024.00 90.00 10.00
2025-12-19 1,035.08 -0.17% 2.23% 45.24 59.66 31 1,026.01 1,048.90 1,026.01 38.71 61.29
2025-12-18 1,036.87 0.08% 1.05% 35.10 2,010.50 34 1,036.10 1,046.99 1,036.10 5.88 94.12
2025-12-17 1,036.01 -0.76% 0.68% 56.43 63.24 77 1,042.00 1,042.00 1,035.01 14.29 85.71
2025-12-16 1,043.96 1.16% 1.94% 46.65 2,008.78 183 1,033.00 1,052.00 1,032.01 59.56 40.44
2025-12-15 1,031.97 -0.57% 8.93% 31.95 79.14 232 1,122.00 1,122.00 1,030.00 2.16 97.84
2025-12-12 1,037.86 0.17% 7.75% 49.80 1,984.80 73 1,025.01 1,069.96 993.00 58.90 41.10
2025-12-11 1,036.08 0.00% 0.86% 42.76 90.92 19 1,044.00 1,044.00 1,035.10 10.53 89.47
2025-12-10 1,036.08 0.00% 1.07% 43.75 1,981.24 22 1,049.09 1,049.10 1,038.00 0.00 100.00
2025-12-09 1,036.08 -0.20% 2.03% 43.75 90.92 195 1,051.00 1,051.00 1,030.13 28.72 71.28
2025-12-08 1,038.16 0.00% 2.72% 52.16 1,981.24 16 1,030.00 1,058.00 1,030.00 31.25 68.75
2025-12-05 1,038.16 -1.06% 2.04% 45.60 95.08 199 1,041.00 1,045.89 1,025.00 62.81 37.19
2025-12-04 1,049.29 2.07% 6.53% 53.76 1,981.24 125 1,076.00 1,076.00 1,010.00 59.20 40.80
2025-12-03 1,028.02 -2.00% 10.31% 48.67 117.34 621 1,053.00 1,053.49 955.00 74.07 25.93
2025-12-02 1,049.00 -0.85% 0.91% 61.08 1,938.70 89 1,050.03 1,058.50 1,049.00 0.00 100.00
2025-12-01 1,058.01 1.91% 3.75% 72.50 159.30 161 1,040.16 1,078.98 1,040.00 45.96 54.04
2025-11-28 1,038.20 -1.12% 1.40% 45.96 1,956.72 69 1,049.99 1,049.99 1,035.50 18.84 81.16
2025-11-27 1,050.00 0.16% 1.15% 51.17 119.68 678 1,051.00 1,051.00 1,039.00 91.74 8.26
2025-11-26 1,048.30 0.00% 0.76% 46.95 1,980.32 19 1,047.00 1,048.00 1,040.10 100.00 0.00
2025-11-25 1,048.30 1.44% 2.51% 49.00 116.28 107 1,048.99 1,048.99 1,023.31 97.20 2.80
2025-11-24 1,033.37 -1.52% 3.65% 37.16 1,980.32 110 1,033.00 1,049.00 1,012.10 57.27 42.73
2025-11-21 1,049.31 0.90% 2.44% 50.04 86.42 80 1,039.00 1,049.98 1,025.00 97.50 2.50
2025-11-20 1,039.91 0.86% 1.83% 45.24 2,012.20 27 1,049.00 1,049.00 1,030.10 51.85 48.15
2025-11-19 1,031.02 0.29% 3.75% 39.42 67.62 380 1,047.00 1,049.90 1,012.00 50.26 49.74
2025-11-18 1,028.07 1.52% 3.34% 38.22 1,994.42 305 1,016.01 1,048.97 1,015.02 38.36 61.64
2025-11-17 1,012.63 -3.34% 5.50% 29.84 61.72 269 1,047.60 1,055.00 1,000.00 23.05 76.95
2025-11-14 1,047.57 0.00% 2.39% 54.36 1,963.54 8 1,040.01 1,064.90 1,040.01 25.00 75.00
2025-11-13 1,047.57 -0.71% 1.25% 62.95 131.60 29 1,050.00 1,050.00 1,037.04 82.76 17.24
2025-11-12 1,055.01 0.42% 3.03% 75.37 1,963.54 84 1,070.00 1,070.00 1,038.51 52.38 47.62
2025-11-11 1,050.59 -1.05% 3.35% 72.90 146.48 118 1,080.00 1,080.00 1,045.00 16.10 83.90
2025-11-10 1,061.78 1.20% 4.62% 72.62 1,954.70 43 1,039.99 1,088.00 1,039.99 46.51 53.49
2025-11-07 1,049.22 0.00% 0.95% 61.80 168.86 20 1,059.00 1,059.00 1,049.00 0.00 100.00
2025-11-06 1,049.22 -0.07% 2.67% 60.15 1,929.58 56 1,060.10 1,060.10 1,032.54 60.71 39.29
2025-11-05 1,050.00 0.12% 4.36% 66.33 168.86 308 1,060.00 1,074.99 1,030.04 44.48 55.52
2025-11-04 1,048.79 0.47% 3.43% 71.72 1,931.14 141 1,059.00 1,059.00 1,023.90 70.92 29.08
2025-11-03 1,043.86 0.00% 3.46% 59.89 166.44 8 1,012.00 1,047.00 1,012.00 87.50 12.50
2025-10-31 1,043.86 0.95% 0.58% 77.83 1,921.28 153 1,045.00 1,045.00 1,039.00 81.05 18.95
2025-10-30 1,034.00 0.35% 3.12% 74.66 166.44 366 1,043.00 1,043.00 1,011.41 71.58 28.42
2025-10-29 1,030.36 0.00% 0.00% 43.28 1,901.56 1 1,027.05 1,027.05 1,027.05 100.00 0.00
2025-10-28 1,030.36 -1.09% 0.87% 41.84 159.16 58 1,039.00 1,039.00 1,030.00 3.45 96.55
2025-10-27 1,041.72 0.00% 0.12% 55.60 1,901.56 20 1,019.84 1,021.01 1,019.81 100.00 0.00
2025-10-24 1,041.72 -0.08% 3.37% 46.22 181.88 69 1,010.00 1,044.00 1,010.00 92.75 7.25
2025-10-23 1,042.59 0.43% 1.35% 47.60 1,901.56 149 1,048.00 1,049.00 1,035.01 54.36 45.64
2025-10-22 1,038.14 0.79% 1.17% 45.97 183.62 70 1,031.01 1,040.00 1,028.00 84.29 15.71
2025-10-21 1,030.00 -0.51% 0.87% 50.52 1,892.66 53 1,039.00 1,039.00 1,030.00 0.00 100.00
2025-10-20 1,035.24 3.52% 3.06% 47.02 167.34 122 1,012.00 1,043.00 1,012.00 74.59 25.41
2025-10-17 1,000.00 0.00% 4.39% 31.58 1,903.14 10 1,043.95 1,043.95 1,000.01 0.00 100.00
2025-10-16 1,000.00 -4.33% 15.55% 37.43 96.86 1,885 1,038.15 1,100.00 952.00 32.41 67.59
2025-10-15 1,045.21 -0.36% 1.16% 48.07 1,903.14 47 1,047.80 1,048.00 1,036.01 76.60 23.40
2025-10-14 1,049.02 2.06% 2.13% 53.29 187.28 161 1,028.01 1,049.95 1,028.01 95.65 4.35
2025-10-13 1,027.81 -2.39% 3.48% 40.64 1,910.76 256 1,040.00 1,040.00 1,005.00 65.23 34.77
2025-10-10 1,053.00 0.30% 4.62% 52.53 144.86 109 1,013.02 1,059.80 1,013.02 85.32 14.68
2025-10-09 1,049.87 -0.01% 0.02% 50.90 1,961.14 159 1,050.00 1,050.00 1,049.80 35.22 64.78
2025-10-08 1,050.00 2.11% 2.71% 48.95 138.60 48 1,057.99 1,057.99 1,030.10 70.83 29.17
2025-10-07 1,028.34 -1.65% 2.74% 35.64 1,961.40 40 1,025.00 1,049.97 1,022.01 22.50 77.50
2025-10-06 1,045.55 -0.77% 4.05% 45.99 95.28 397 1,035.02 1,053.00 1,012.00 81.86 18.14
2025-10-03 1,053.68 1.31% 3.13% 60.35 1,995.82 294 1,048.00 1,055.00 1,023.00 95.92 4.08
2025-10-02 1,040.05 -0.95% 3.25% 40.79 111.54 210 1,048.00 1,048.00 1,015.00 75.71 24.29
2025-10-01 1,050.00 0.92% 12.13% 50.03 1,968.56 1,401 1,040.48 1,050.00 936.42 100.00 0.00
2025-09-30 1,040.47 -0.90% 1.45% 44.44 131.44 120 1,041.51 1,049.99 1,035.00 36.67 63.33
2025-09-29 1,049.90 0.16% 0.86% 64.13 1,949.50 124 1,042.01 1,050.00 1,041.01 99.19 0.81
2025-09-26 1,048.22 0.00% 0.86% 48.70 150.30 36 1,042.03 1,051.00 1,042.03 69.44 30.56
2025-09-25 1,048.22 -0.36% 1.83% 42.99 1,946.14 96 1,040.00 1,059.00 1,040.00 43.75 56.25
2025-09-23 1,052.00 0.19% 1.13% 45.54 150.30 51 1,041.20 1,053.00 1,041.20 92.16 7.84
2025-09-22 1,049.98 -0.02% 1.44% 31.18 1,953.70 130 1,040.10 1,054.99 1,040.00 66.92 33.08
2025-09-19 1,050.23 0.84% 1.93% 38.94 146.26 301 1,049.97 1,055.00 1,035.00 76.08 23.92
2025-09-18 1,041.46 -0.81% 1.55% 20.91 1,954.20 963 1,050.00 1,051.00 1,035.00 40.39 59.61
2025-09-17 1,049.99 0.00% 3.85% 38.01 128.72 387 1,011.11 1,050.00 1,011.11 100.00 0.00
2025-09-16 1,049.97 0.49% 0.96% 32.68 1,971.26 637 1,045.02 1,055.00 1,045.02 49.61 50.39
2025-09-15 1,044.87 0.47% 2.29% 29.31 128.68 71 1,041.00 1,063.81 1,040.00 21.13 78.87
2025-09-12 1,040.00 -0.89% 1.73% 32.53 1,961.06 127 1,049.00 1,057.95 1,040.00 0.00 100.00
2025-09-11 1,049.33 -0.54% 2.93% 32.15 118.94 546 1,054.90 1,055.00 1,025.00 81.14 18.86
2025-09-10 1,055.00 -0.10% 0.76% 39.58 1,979.72 157 1,063.00 1,063.00 1,055.00 0.00 100.00
2025-09-09 1,056.07 -1.54% 0.85% 36.91 130.28 574 1,052.50 1,057.95 1,049.00 78.92 21.08
2025-09-08 1,072.62 0.70% 3.42% 51.76 1,981.86 1,290 1,085.90 1,085.90 1,050.00 63.02 36.98
2025-09-05 1,065.14 -2.29% 5.02% 46.27 163.38 772 1,055.00 1,097.99 1,045.50 37.44 62.56
2025-09-04 1,090.05 1.66% 2.14% 58.80 1,966.90 243 1,098.00 1,098.00 1,075.00 65.43 34.57
2025-09-03 1,072.25 -1.39% 2.49% 50.30 213.20 103 1,087.00 1,087.00 1,060.60 43.69 56.31
2025-09-02 1,087.33 -0.01% 1.58% 59.55 1,931.30 89 1,095.00 1,095.00 1,078.00 55.06 44.94
2025-09-01 1,087.42 0.91% 3.61% 64.94 243.36 143 1,080.00 1,119.00 1,080.00 18.88 81.12
2025-08-29 1,077.65 -0.97% 2.47% 66.14 1,931.48 30 1,088.24 1,088.24 1,062.01 60.00 40.00
2025-08-28 1,088.24 0.90% 6.38% 64.56 223.82 73 1,148.00 1,148.00 1,079.10 13.70 86.30
2025-08-27 1,078.56 -0.85% 1.12% 46.36 1,952.66 64 1,086.99 1,087.00 1,075.00 29.69 70.31
2025-08-26 1,087.79 1.83% 3.28% 44.74 204.46 379 1,084.00 1,094.80 1,060.00 79.95 20.05
2025-08-25 1,068.24 -0.57% 1.15% 23.88 1,971.12 62 1,072.23 1,072.23 1,060.01 67.74 32.26
2025-08-22 1,074.31 0.17% 1.40% 28.90 165.36 51 1,082.95 1,085.00 1,070.02 29.41 70.59
2025-08-21 1,072.50 0.07% 1.57% 47.44 1,983.26 143 1,083.90 1,083.90 1,067.11 32.17 67.83
2025-08-20 1,071.76 -0.21% 0.93% 64.39 161.74 112 1,074.00 1,079.99 1,070.00 17.86 82.14
2025-08-19 1,074.00 0.99% 1.22% 50.56 1,981.78 149 1,077.98 1,077.98 1,065.01 69.13 30.87
2025-08-18 1,063.44 1.20% 2.35% 60.94 166.22 66 1,069.98 1,078.94 1,054.12 37.88 62.12
2025-08-15 1,050.83 -1.19% 2.76% 61.83 1,960.66 988 1,078.96 1,078.96 1,050.00 2.83 97.17
2025-08-13 1,063.46 -2.05% 5.89% 63.87 141.00 795 1,081.00 1,081.10 1,021.00 70.69 29.31
2025-08-12 1,085.67 -1.16% 9.14% 72.44 1,985.92 217 1,028.99 1,122.99 1,028.99 60.37 39.63
2025-08-11 1,098.43 -2.32% 7.05% 76.35 185.42 403 1,051.00 1,123.98 1,050.00 65.51 34.49
2025-08-08 1,124.52 0.46% 13.86% 79.36 2,011.44 296 1,119.37 1,150.00 1,010.00 81.76 18.24
2025-08-07 1,119.37 3.65% 6.44% 79.15 237.60 997 1,079.90 1,149.00 1,079.50 57.37 42.63
2025-08-06 1,079.90 6.88% 6.92% 77.16 2,001.14 430 1,010.01 1,079.90 1,010.01 100.00 0.00
2025-08-05 1,010.41 -5.66% 14.91% 72.94 158.66 1,026 965.01 1,108.90 965.01 31.58 68.42
2025-08-04 1,070.98 8.37% 8.59% 94.11 1,862.16 269 990.00 1,075.00 990.00 95.17 4.83
2025-08-01 988.26 2.14% 2.06% 90.76 279.80 135 970.00 990.00 970.00 91.11 8.89
2025-07-31 967.57 -0.15% 1.57% 83.99 1,696.72 595 970.00 970.00 955.00 83.87 16.13
2025-07-30 968.99 5.16% 4.03% 87.31 238.42 367 950.00 980.00 942.01 71.12 28.88
2025-07-29 921.44 2.14% 6.97% 81.71 1,699.56 468 908.00 967.00 904.00 27.78 72.22 250.00|12.08.2025
2025-07-28 902.17 -1.31% 1.77% 76.55 143.32 254 900.00 914.89 899.00 20.08 79.92
2025-07-24 914.15 0.18% 2.09% 69.86 1,661.02 59 929.00 929.00 910.00 22.03 77.97
2025-07-23 912.50 0.95% 4.31% 72.22 167.28 74 920.00 920.00 882.01 79.73 20.27
2025-07-22 903.94 2.14% 2.98% 69.80 1,657.72 243 910.00 920.00 893.40 39.51 60.49
2025-07-21 884.96 1.71% 0.11% 64.35 150.16 187 884.98 885.00 883.99 96.26 3.74
2025-07-18 870.10 0.00% 3.50% 58.47 1,619.76 10 855.27 879.78 850.01 70.00 30.00
2025-07-17 870.10 -0.88% 1.96% 61.68 120.44 328 876.00 877.84 861.00 53.96 46.04
2025-07-16 877.84 2.90% 3.87% 68.53 1,619.76 64 852.00 885.00 852.00 78.13 21.88
2025-07-15 853.07 0.00% 2.01% 50.76 135.92 26 854.01 871.20 854.01 0.00 100.00
2025-07-14 853.07 -0.16% 4.69% 58.54 1,570.22 37 889.90 889.90 850.00 8.11 91.89
2025-07-11 854.43 -2.35% 6.77% 49.61 135.92 195 847.01 898.99 842.00 22.05 77.95
2025-07-10 875.02 1.16% 4.51% 67.79 1,572.94 383 841.01 878.98 841.01 89.56 10.44
2025-07-09 865.00 0.00% 1.51% 62.51 177.10 4 858.98 871.98 858.98 50.00 50.00
2025-07-08 865.00 0.46% 1.76% 68.01 1,552.90 150 861.10 865.00 850.00 100.00 0.00
2025-07-07 861.06 0.36% 1.16% 81.22 177.10 521 863.98 863.98 854.07 70.44 29.56
2025-07-04 857.99 0.70% 3.10% 50.79 1,545.02 194 850.00 866.00 840.00 69.07 30.93
2025-07-03 852.00 0.00% 1.77% 48.23 170.96 35 856.00 856.00 841.10 74.29 25.71
2025-07-02 852.00 -0.04% 4.00% 50.82 1,533.04 264 870.00 870.00 836.51 46.21 53.79
2025-07-01 852.38 1.01% 3.37% 59.18 170.96 93 843.87 864.78 836.55 55.91 44.09
2025-06-30 843.87 -1.29% 3.62% 49.25 1,533.80 31 825.00 854.90 825.00 64.52 35.48
2025-06-27 854.93 -0.41% 6.11% 43.09 153.94 33 818.00 868.00 818.00 72.73 27.27
2025-06-26 858.47 0.41% 1.81% 50.86 1,555.92 35 859.00 860.30 845.00 88.57 11.43
2025-06-25 855.00 0.81% 4.52% 50.74 161.02 1,108 848.13 855.00 818.00 100.00 0.00
2025-06-24 848.13 4.54% 12.87% 49.75 1,548.98 62 812.01 848.79 752.01 100.00 0.00
2025-06-23 811.26 -5.24% 10.55% 32.52 147.28 161 804.00 859.00 777.02 41.61 58.39
2025-06-20 856.08 0.00% 2.96% 44.69 1,475.24 28 856.08 864.98 840.15 64.29 35.71
2025-06-19 856.08 0.72% 3.44% 42.60 236.92 59 868.90 868.90 840.00 55.93 44.07
2025-06-18 850.00 2.95% 4.90% 41.95 1,475.24 273 850.00 850.00 810.30 100.00 0.00
2025-06-17 825.66 -2.43% 8.99% 30.42 224.76 313 837.36 871.90 800.00 35.78 64.22
2025-06-16 846.22 -3.82% 10.21% 42.99 1,426.56 74 855.01 893.00 810.25 43.24 56.76
2025-06-13 879.83 2.90% 8.19% 75.68 265.88 888 855.00 925.00 855.00 35.47 64.53
2025-06-12 855.00 0.35% 9.10% 71.26 1,493.78 396 874.98 874.98 802.00 72.73 27.27
2025-06-11 852.01 0.34% 2.23% 70.93 216.22 97 864.00 870.00 851.01 5.15 94.85
2025-06-10 849.12 -3.18% 8.11% 74.75 1,487.80 107 875.00 879.99 814.00 53.27 46.73
2025-06-05 877.00 0.59% 1.38% 81.80 210.44 390 882.00 883.00 871.00 50.00 50.00
2025-06-04 871.83 -0.83% 9.56% 81.78 1,543.56 75 890.00 891.00 813.25 76.00 24.00
2025-06-03 879.13 0.50% 13.45% 86.39 200.10 331 810.02 918.99 810.02 63.44 36.56
2025-06-02 874.79 -0.30% 12.52% 87.53 1,558.16 561 930.00 930.00 826.51 46.70 53.30
2025-05-30 877.42 1.58% 12.48% 87.38 191.42 335 866.01 899.99 800.10 77.31 22.69
2025-05-29 863.79 7.97% 9.32% 80.86 1,563.42 2,176 804.99 880.00 804.98 78.40 21.60 120.00|12.06.2025
2025-05-27 800.00 0.12% 3.32% 61.72 164.16 289 799.00 807.00 781.10 73.01 26.99
2025-05-26 799.05 0.19% 3.87% 46.91 1,435.84 88 798.99 805.00 775.02 80.68 19.32
2025-05-23 797.57 2.91% 3.03% 67.02 162.26 59 775.01 798.48 775.00 96.61 3.39
2025-05-22 775.00 -1.90% 4.82% 64.68 1,432.88 245 801.50 801.90 765.00 26.94 73.06
2025-05-21 789.98 0.64% 8.97% 58.72 117.12 378 782.99 790.00 725.00 100.00 0.00
2025-05-20 784.92 0.00% 0.00% 58.41 1,462.84 20 782.99 783.00 782.99 100.00 0.00
2025-05-19 784.92 2.09% 5.37% 58.48 107.00 232 803.00 803.00 762.11 55.60 44.40