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 88.62 1.25% 1.60% 44.22 55.46 34,544 89.00 89.98 88.56 4.23 95.77
2026-05-18 87.53 -4.17% 4.99% 50.17 121.78 125,385 91.34 91.34 87.00 12.21 87.79
2026-05-15 91.34 1.40% 3.49% 71.98 53.28 257,332 90.01 92.69 89.56 56.87 43.13
2026-05-14 90.08 -1.04% 1.41% 59.22 129.40 75,485 91.00 91.27 90.00 6.30 93.70
2026-05-13 91.03 -0.19% 2.09% 52.47 50.76 115,392 91.85 92.39 90.50 28.04 71.96
2026-05-12 91.20 -2.46% 4.83% 51.26 131.30 1,281,491 94.75 95.00 90.62 13.24 86.76
2026-05-11 93.50 0.96% 4.86% 59.78 51.10 477,900 92.17 95.00 90.60 65.91 34.09
2026-05-08 92.61 0.75% 3.78% 47.27 135.90 435,714 91.91 93.40 90.00 76.76 23.24
2026-05-07 91.92 -0.01% 2.80% 25.42 49.32 616,322 92.99 93.55 91.00 36.08 63.92
2026-05-06 91.93 2.01% 3.32% 25.14 134.52 435,269 91.70 92.99 90.00 64.55 35.45
2026-05-05 90.12 3.02% 6.38% 15.56 49.34 178,261 88.00 91.70 86.20 71.27 28.73
2026-05-04 87.48 1.77% 6.21% 17.29 130.90 315,138 87.11 92.40 87.00 8.89 91.11
2026-04-30 85.96 -2.02% 3.37% 15.59 44.06 1,061,966 86.90 86.90 84.07 66.78 33.22
2026-04-29 87.73 -2.87% 4.47% 26.80 127.86 174,293 90.00 90.89 87.00 18.77 81.23
2026-04-28 90.32 -0.56% 1.56% 40.09 47.60 214,931 90.00 91.00 89.60 51.43 48.57
2026-04-27 90.83 -0.22% 3.86% 33.32 133.04 468,759 93.36 93.99 90.50 9.46 90.54
2026-04-23 91.03 -2.52% 4.91% 40.30 48.62 931,540 93.37 93.37 89.00 46.45 53.55
2026-04-22 93.38 -9.75% 6.31% 39.48 133.44 2,401,662 98.40 99.00 93.12 4.42 95.58
2026-04-21 103.47 -0.26% 4.98% 63.13 53.32 649,186 104.25 107.20 102.11 26.72 73.28
2026-04-20 103.74 -4.42% 7.70% 65.21 153.62 938,094 107.70 107.70 100.00 48.57 51.43
2026-04-17 108.54 3.04% 5.82% 74.99 53.86 2,137,527 106.01 111.90 105.75 45.37 54.63
2026-04-16 105.34 0.93% 3.76% 69.87 163.22 660,157 105.00 106.99 103.11 57.47 42.53
2026-04-15 104.37 3.42% 6.18% 61.79 47.46 1,810,620 103.99 109.90 103.50 13.59 86.41
2026-04-14 100.92 4.74% 4.79% 64.35 161.28 708,634 97.10 101.75 97.10 82.15 17.85
2026-04-13 96.35 -6.48% 4.57% 64.30 40.56 1,048,100 96.00 99.95 95.58 17.62 82.38
2026-04-10 103.03 4.19% 4.14% 64.20 152.14 1,072,039 99.99 104.13 99.99 73.43 26.57
2026-04-09 98.89 -3.12% 3.96% 56.63 53.92 3,605,038 100.07 101.98 98.10 20.36 79.64
2026-04-08 102.08 9.96% 3.66% 59.10 143.86 2,653,986 101.99 102.11 98.50 99.17 0.83
2026-04-07 92.83 2.11% 6.74% 58.43 60.30 284,378 90.91 95.00 89.00 63.83 36.17
2026-04-06 90.91 2.35% 5.73% 59.22 125.36 389,887 88.00 92.00 87.01 78.16 21.84
2026-04-03 88.82 -1.67% 5.80% 56.75 56.46 141,732 88.01 91.20 86.20 52.40 47.60
2026-04-02 90.33 -4.58% 6.71% 62.62 121.18 259,729 91.80 91.80 86.03 74.52 25.48
2026-04-01 94.67 7.26% 7.88% 70.34 59.48 1,037,999 90.00 97.09 90.00 65.87 34.13
2026-03-31 88.26 5.37% 11.66% 60.27 129.86 426,312 80.51 89.90 80.51 82.53 17.47
2026-03-30 83.76 -7.46% 9.52% 48.31 46.66 355,537 90.90 90.90 83.00 9.62 90.38
2026-03-27 90.51 -2.92% 7.78% 58.55 120.86 911,829 93.20 97.00 90.00 7.29 92.71
2026-03-26 93.23 -1.49% 9.64% 64.02 60.16 2,558,605 94.60 101.14 92.25 11.02 88.98
2026-03-25 94.64 10.00% 9.92% 75.63 126.30 664,208 86.10 94.64 86.10 100.00 0.00
2026-03-24 86.04 3.23% 5.45% 46.21 62.98 181,930 86.00 87.89 83.35 59.25 40.75
2026-03-19 83.35 -0.23% 3.52% 36.55 109.10 67,104 83.54 84.01 81.15 76.92 23.08
2026-03-18 83.54 4.52% 3.58% 42.21 57.60 100,728 82.90 83.90 81.00 87.59 12.41
2026-03-17 79.93 0.55% 4.47% 34.17 109.48 98,068 79.00 81.75 78.25 48.00 52.00
2026-03-16 79.49 -2.47% 3.54% 28.52 50.38 151,297 81.00 81.85 79.05 15.71 84.29
2026-03-13 81.50 -3.93% 6.49% 22.91 108.60 295,834 84.50 85.99 80.75 14.31 85.69
2026-03-12 84.83 -1.39% 2.09% 24.01 54.40 119,910 85.00 85.50 83.75 61.71 38.29
2026-03-11 86.03 -0.55% 3.79% 31.13 115.26 128,455 88.90 89.00 85.75 8.62 91.38
2026-03-10 86.51 8.86% 4.82% 29.96 56.80 159,763 83.00 87.00 83.00 87.75 12.25
2026-03-09 79.47 -10.00% 9.48% 21.04 116.22 313,139 84.90 87.00 79.47 0.00 100.00
2026-03-06 88.30 -3.51% 4.55% 22.09 42.72 109,362 92.00 92.00 88.00 7.50 92.50
2026-03-05 91.51 3.19% 3.71% 26.23 133.88 184,900 89.50 92.30 89.00 76.06 23.94
2026-03-04 88.68 -0.89% 5.11% 15.31 49.14 209,768 89.50 92.00 87.53 25.73 74.27
2026-03-03 89.48 -5.17% 12.16% 22.43 128.22 666,581 95.90 95.90 85.50 38.27 61.73
2026-03-02 94.36 -10.00% 3.83% 24.01 50.74 314,509 94.36 97.97 94.36 0.00 100.00
2026-02-27 104.84 -1.28% 6.44% 27.57 137.98 196,636 104.00 106.60 100.15 72.71 27.29
2026-02-26 106.20 3.62% 11.10% 26.95 71.70 839,816 103.00 110.10 99.10 64.55 35.45
2026-02-25 102.49 -2.09% 5.01% 18.55 140.70 115,599 106.90 106.90 101.80 13.53 86.47
2026-02-24 104.68 1.87% 5.10% 19.07 64.28 252,158 103.00 107.99 102.75 36.83 63.17
2026-02-23 102.76 -6.31% 10.57% 15.88 145.08 136,929 110.01 112.01 101.30 13.63 86.37
2026-02-20 109.68 0.93% 6.30% 23.49 60.44 263,865 109.99 110.50 103.95 87.48 12.52
2026-02-19 108.67 -8.50% 11.72% 14.98 158.92 187,604 119.65 119.65 107.10 12.51 87.49
2026-02-18 118.77 3.26% 2.93% 25.17 58.42 210,655 117.80 119.40 116.00 81.47 18.53
2026-02-17 115.02 -1.57% 4.31% 12.60 179.12 494,504 116.50 117.50 112.65 48.87 51.13
2026-02-16 116.86 -4.01% 5.22% 15.46 50.92 986,101 120.00 121.00 115.00 31.00 69.00
2026-02-13 121.74 -1.80% 4.59% 19.82 182.80 955,101 124.50 125.50 119.99 31.76 68.24
2026-02-12 123.97 -0.93% 3.89% 18.62 60.68 619,550 125.14 128.00 123.21 15.87 84.13
2026-02-11 125.14 -0.96% 3.81% 35.13 187.26 1,067,473 126.50 128.20 123.50 34.89 65.11
2026-02-10 126.35 0.47% 4.17% 34.06 63.02 2,342,608 126.01 131.00 125.75 11.43 88.57
2026-02-09 125.76 0.99% 5.62% 31.68 189.68 995,422 125.90 127.80 121.00 70.00 30.00
2026-02-06 124.53 -7.56% 5.78% 32.42 61.84 2,476,516 130.00 130.40 123.27 17.67 82.33 20.00|18.03.2026
2026-02-04 134.72 1.26% 9.17% 70.04 187.22 5,190,889 133.80 143.00 130.99 31.06 68.94
2026-02-03 133.05 -1.97% 3.41% 68.44 82.22 407,738 135.73 136.50 132.00 23.33 76.67
2026-02-02 135.73 0.44% 3.29% 75.66 183.88 460,625 135.25 138.00 133.60 48.41 51.59
2026-01-30 135.13 0.17% 3.28% 78.17 87.58 625,970 135.50 138.40 134.01 25.51 74.49
2026-01-29 134.90 -2.62% 4.70% 79.54 182.68 1,394,390 138.01 139.25 133.00 30.40 69.60
2026-01-28 138.53 3.95% 7.20% 89.07 87.12 3,961,002 134.90 143.00 133.40 53.44 46.56
2026-01-27 133.26 -1.53% 3.40% 78.44 189.94 1,098,733 134.50 136.00 131.53 38.70 61.30
2026-01-26 135.33 -0.62% 7.49% 82.14 76.58 3,359,834 135.18 143.50 133.50 18.30 81.70
2026-01-23 136.17 1.14% 5.98% 86.80 194.08 4,790,949 138.00 142.00 133.99 27.22 72.78
2026-01-22 134.63 10.00% 9.90% 86.21 78.26 5,577,715 123.00 134.63 122.50 100.00 0.00
2026-01-21 122.39 0.09% 3.70% 82.60 191.00 1,911,030 123.35 126.50 121.99 8.87 91.13
2026-01-20 122.28 0.28% 2.27% 85.37 53.78 923,168 122.90 123.75 121.00 46.55 53.45
2026-01-19 121.94 3.12% 3.73% 86.19 190.78 1,464,126 119.98 123.44 119.00 66.22 33.78
2026-01-16 118.25 1.92% 4.72% 84.55 53.10 1,464,708 117.49 122.00 116.50 31.82 68.18
2026-01-15 116.02 -0.18% 3.41% 83.25 183.40 595,657 116.40 118.00 114.11 49.10 50.90
2026-01-14 116.23 -2.04% 3.45% 84.58 48.64 770,125 119.11 120.00 116.00 5.75 94.25
2026-01-13 118.65 -0.76% 2.97% 90.45 183.82 931,303 120.06 121.50 118.00 18.57 81.43
2026-01-12 119.56 2.68% 4.99% 94.97 53.48 3,228,155 118.01 123.89 118.00 26.49 73.51
2026-01-09 116.44 0.34% 5.04% 85.85 185.64 2,760,302 116.99 121.60 115.76 11.64 88.36
2026-01-08 116.04 6.34% 9.90% 87.04 47.24 5,277,920 109.22 120.03 109.22 63.09 36.91
2026-01-07 109.12 3.77% 5.19% 74.85 184.84 1,612,748 106.49 110.99 105.51 65.88 34.12
2026-01-06 105.16 1.72% 4.71% 61.91 33.40 395,718 104.00 106.80 102.00 65.83 34.17
2026-01-05 103.38 0.94% 2.86% 50.05 176.92 446,867 102.50 104.40 101.50 64.83 35.17
2026-01-02 102.42 0.45% 1.82% 45.89 29.84 182,597 102.95 103.35 101.50 49.73 50.27
2026-01-01 101.96 0.66% 2.11% 42.70 175.00 166,754 102.01 103.50 101.36 28.04 71.96
2025-12-31 101.29 -1.00% 1.97% 34.42 28.92 297,450 102.99 102.99 101.00 14.57 85.43
2025-12-30 102.31 0.98% 5.39% 35.04 173.66 818,910 101.88 106.50 101.05 23.12 76.88
2025-12-29 101.32 -1.59% 3.37% 34.90 30.96 228,543 103.99 104.40 101.00 9.41 90.59
2025-12-26 102.96 2.11% 3.69% 52.72 171.68 1,189,783 100.30 104.00 100.30 71.89 28.11
2025-12-24 100.83 -1.00% 2.38% 29.94 34.24 90,297 102.74 102.74 100.35 20.08 79.92
2025-12-23 101.85 -0.61% 1.72% 56.84 167.42 69,758 102.97 102.97 101.23 35.63 64.37
2025-12-22 102.47 -0.87% 1.85% 65.60 36.28 156,251 103.99 103.99 102.10 19.58 80.42
2025-12-19 103.37 0.16% 2.29% 72.00 168.66 181,427 104.25 104.95 102.60 32.77 67.23
2025-12-18 103.21 -0.10% 3.26% 72.34 38.08 302,115 103.96 106.06 102.71 14.93 85.07
2025-12-17 103.31 -0.91% 2.41% 70.89 168.34 224,429 104.24 105.50 103.02 11.69 88.31
2025-12-16 104.26 -0.81% 6.59% 70.38 38.28 955,257 106.70 109.85 103.06 17.67 82.33
2025-12-15 105.11 0.93% 2.84% 73.04 170.24 728,211 104.90 107.00 104.05 35.93 64.07
2025-12-12 104.14 1.65% 5.41% 72.32 39.98 679,472 103.00 106.99 101.50 48.09 51.91
2025-12-11 102.45 -2.06% 4.90% 70.19 168.30 525,084 104.50 107.00 102.00 9.00 91.00
2025-12-10 104.61 4.53% 6.35% 83.45 36.60 1,739,050 100.61 107.00 100.61 62.60 37.40
2025-12-09 100.08 2.15% 4.05% 72.85 172.62 432,044 98.49 101.99 98.02 51.89 48.11
2025-12-08 97.97 1.01% 2.18% 51.47 27.54 108,672 97.59 98.60 96.50 70.00 30.00
2025-12-05 96.99 0.35% 1.03% 39.06 168.40 42,733 97.50 97.85 96.85 14.00 86.00
2025-12-04 96.65 -0.41% 1.53% 28.30 25.58 109,043 97.98 97.98 96.50 10.14 89.86
2025-12-03 97.05 -1.08% 1.93% 36.43 167.72 91,971 98.04 98.87 97.00 2.67 97.33
2025-12-02 98.11 -0.30% 2.06% 43.94 26.38 83,673 98.41 99.00 97.00 55.50 44.50
2025-12-01 98.41 0.60% 2.36% 41.47 169.84 120,623 99.80 99.80 97.50 39.57 60.43
2025-11-28 97.82 0.70% 2.15% 49.81 26.98 164,080 97.70 99.09 97.00 39.23 60.77
2025-11-27 97.14 -0.07% 1.22% 48.77 168.66 70,917 97.70 97.70 96.52 52.54 47.46
2025-11-26 97.21 0.22% 1.37% 59.07 25.62 97,904 97.50 97.98 96.66 41.67 58.33
2025-11-25 97.00 -0.83% 2.17% 48.98 168.80 82,920 98.90 98.90 96.80 9.52 90.48
2025-11-24 97.81 -0.20% 2.77% 49.52 25.20 60,262 99.70 99.70 97.01 29.74 70.26
2025-11-21 98.01 -0.92% 2.50% 48.26 170.42 102,257 99.94 99.94 97.50 20.90 79.10
2025-11-20 98.92 0.45% 1.31% 50.49 25.60 36,085 99.80 99.80 98.51 31.78 68.22
2025-11-19 98.48 -0.16% 1.00% 40.31 172.24 40,320 98.98 98.98 98.00 48.98 51.02
2025-11-18 98.64 -0.56% 2.27% 40.41 24.72 61,446 100.00 100.50 98.27 16.59 83.41
2025-11-17 99.20 1.39% 5.39% 33.98 172.56 184,389 98.49 101.70 96.50 51.92 48.08
2025-11-14 97.84 0.59% 0.52% 28.10 25.84 53,664 97.97 98.00 97.49 68.63 31.37
2025-11-13 97.27 1.28% 1.98% 35.84 169.84 133,214 97.00 97.90 96.00 66.84 33.16
2025-11-12 96.04 -1.14% 2.09% 24.26 24.70 84,636 97.00 98.00 95.99 2.49 97.51
2025-11-11 97.15 -0.75% 1.46% 18.92 167.38 328,666 98.40 98.40 96.98 11.97 88.03
2025-11-10 97.88 -0.40% 3.36% 57.02 26.92 284,741 99.00 100.78 97.50 11.59 88.41
2025-11-07 98.27 -0.59% 2.02% 56.02 168.84 80,539 99.90 99.98 98.00 13.64 86.36
2025-11-06 98.85 -1.15% 3.15% 55.78 27.70 119,366 101.20 101.20 98.11 23.95 76.05
2025-11-05 100.00 -0.14% 2.17% 58.52 170.00 161,140 100.97 102.01 99.84 7.37 92.63
2025-11-04 100.14 -2.00% 3.57% 58.08 30.00 244,776 102.50 103.49 99.92 6.16 93.84
2025-11-03 102.18 0.59% 1.78% 55.99 170.28 160,178 102.79 102.80 101.00 65.56 34.44
2025-10-31 101.58 1.60% 2.23% 54.72 34.08 327,005 101.21 102.80 100.56 45.54 54.46
2025-10-30 99.98 -0.72% 2.96% 50.51 169.08 318,023 101.29 102.50 99.55 14.58 85.42
2025-10-29 100.71 -3.52% 5.53% 52.90 30.88 902,900 105.00 105.80 100.26 8.12 91.88
2025-10-28 104.38 9.83% 11.05% 73.95 170.54 982,473 95.00 104.54 94.14 98.46 1.54
2025-10-27 95.04 -0.78% 2.16% 30.97 38.22 108,946 96.01 96.75 94.70 16.59 83.41
2025-10-24 95.79 -0.69% 1.99% 31.23 151.86 61,224 96.00 96.89 95.00 41.80 58.20
2025-10-23 96.46 -0.19% 3.00% 34.70 39.72 101,096 96.95 97.97 95.12 47.02 52.98
2025-10-22 96.64 -0.30% 2.15% 31.40 153.20 111,419 97.50 98.48 96.41 11.11 88.89
2025-10-21 96.93 -2.79% 2.02% 29.17 40.08 186,762 98.00 98.36 96.41 26.67 73.33
2025-10-17 99.71 0.02% 2.82% 32.11 153.78 128,091 99.99 100.75 97.99 62.32 37.68
2025-10-16 99.69 -0.10% 2.02% 31.70 45.64 215,723 101.00 101.51 99.50 9.45 90.55
2025-10-15 99.79 0.12% 3.23% 36.44 153.74 143,141 100.00 102.00 98.81 30.72 69.28
2025-10-14 99.67 4.25% 5.10% 32.63 45.84 230,592 99.00 99.90 95.05 95.26 4.74
2025-10-13 95.61 -4.58% 5.26% 10.65 153.50 806,024 97.00 100.00 95.00 12.20 87.80
2025-10-10 100.20 -0.63% 2.53% 15.12 37.72 81,453 101.25 101.50 99.00 48.00 52.00
2025-10-09 100.84 0.36% 1.31% 14.86 162.68 108,406 100.50 101.82 100.50 25.76 74.24
2025-10-08 100.48 -1.53% 4.42% 10.37 39.00 322,788 102.49 103.90 99.50 22.27 77.73
2025-10-07 102.04 -1.35% 3.44% 11.36 161.96 197,918 103.44 104.99 101.50 15.47 84.53
2025-10-06 103.44 -1.29% 2.54% 27.92 42.12 172,170 105.15 105.15 102.55 34.23 65.77
2025-10-03 104.79 -0.13% 1.27% 34.65 164.76 81,659 105.70 105.85 104.52 20.30 79.70
2025-10-02 104.93 0.97% 1.92% 24.42 44.82 174,539 104.00 106.00 104.00 46.50 53.50
2025-10-01 103.92 -1.45% 2.52% 15.11 165.04 258,789 105.02 105.90 103.30 23.85 76.15
2025-09-30 105.45 -0.26% 1.38% 41.11 42.80 189,527 105.80 106.65 105.20 17.24 82.76
2025-09-29 105.73 -0.74% 1.94% 51.76 168.10 222,758 106.50 107.50 105.45 13.66 86.34
2025-09-26 106.52 -0.75% 1.89% 51.60 43.36 296,364 107.99 108.00 106.00 26.00 74.00
2025-09-25 107.32 -0.81% 1.54% 59.18 169.68 208,824 108.49 108.70 107.05 16.36 83.64
2025-09-24 108.20 -0.65% 1.81% 63.23 44.96 162,542 109.01 109.95 108.00 10.26 89.74
2025-09-23 108.91 1.40% 4.18% 63.92 171.44 1,037,079 108.00 111.99 107.50 31.40 68.60
2025-09-22 107.41 0.20% 2.92% 58.81 46.38 539,269 107.20 109.30 106.20 39.03 60.97
2025-09-19 107.20 -3.10% 4.25% 62.51 168.44 532,425 110.00 110.50 106.00 26.67 73.33
2025-09-18 110.63 -1.06% 4.10% 78.12 45.96 1,312,212 113.10 114.00 109.51 24.94 75.06
2025-09-17 111.82 3.64% 4.61% 84.04 175.30 2,633,918 108.50 113.50 108.50 66.40 33.60
2025-09-16 107.89 2.60% 3.33% 76.60 48.34 755,364 104.99 108.49 104.99 82.86 17.14
2025-09-15 105.16 -0.79% 2.37% 58.10 167.44 234,912 106.00 106.98 104.50 26.61 73.39
2025-09-12 106.00 1.78% 3.46% 75.24 42.88 853,360 104.20 107.50 103.90 58.33 41.67
2025-09-11 104.15 0.38% 0.96% 61.45 169.12 295,673 104.00 104.80 103.80 35.00 65.00
2025-09-10 103.76 -0.51% 1.11% 49.87 39.18 163,936 103.21 104.29 103.14 53.91 46.09
2025-09-09 104.29 -0.37% 2.32% 53.53 168.34 191,502 105.00 105.40 103.01 53.56 46.44
2025-09-08 104.68 1.69% 3.02% 68.70 40.24 537,861 102.75 105.60 102.50 70.32 29.68
2025-09-05 102.94 -0.03% 0.58% 59.16 169.12 170,055 103.00 103.30 102.70 40.00 60.00
2025-09-04 102.97 -0.22% 1.07% 57.36 36.76 197,029 103.45 103.70 102.60 33.64 66.36
2025-09-03 103.20 -0.03% 0.97% 55.29 169.18 223,632 103.50 103.80 102.80 40.00 60.00
2025-09-02 103.23 -0.79% 2.04% 57.73 37.22 396,145 104.48 104.49 102.40 39.71 60.29
2025-09-01 104.05 2.15% 2.94% 62.63 169.24 552,143 102.00 104.50 101.52 84.90 15.10
2025-08-29 101.86 -0.66% 1.71% 48.26 38.86 265,234 103.00 103.25 101.51 20.12 79.88
2025-08-28 102.54 -1.19% 2.09% 52.90 164.86 167,116 103.78 104.40 102.26 13.08 86.92
2025-08-27 103.78 0.01% 3.25% 66.87 40.22 944,880 103.80 106.88 103.52 7.74 92.26
2025-08-26 103.77 2.68% 4.46% 68.00 167.34 1,125,674 101.70 105.50 101.00 61.56 38.44
2025-08-25 101.06 -0.35% 0.97% 49.21 40.20 116,408 101.96 101.98 101.00 6.12 93.88
2025-08-22 101.42 -0.29% 1.39% 55.71 161.92 295,663 101.72 102.40 101.00 30.00 70.00
2025-08-21 101.71 -0.54% 2.71% 66.78 40.92 448,356 102.98 103.22 100.50 44.49 55.51
2025-08-20 102.26 0.46% 1.56% 53.06 162.50 552,760 101.99 102.98 101.40 54.43 45.57
2025-08-19 101.79 -0.09% 2.98% 53.57 42.02 995,714 102.00 103.80 100.80 33.00 67.00
2025-08-18 101.88 -0.21% 1.48% 30.76 161.56 379,684 102.11 103.00 101.50 25.33 74.67
2025-08-15 102.09 -0.10% 1.72% 11.47 42.20 546,254 102.98 103.75 102.00 5.14 94.86
2025-08-13 102.19 0.04% 2.20% 31.39 161.98 511,597 102.99 103.75 101.52 30.05 69.95
2025-08-12 102.15 0.18% 2.94% 30.08 42.40 839,147 102.80 105.00 102.00 5.00 95.00
2025-08-11 101.97 0.85% 2.31% 26.30 161.90 387,689 101.10 102.97 100.65 56.90 43.10
2025-08-08 101.11 0.01% 1.23% 28.32 42.04 118,546 101.50 101.75 100.51 48.39 51.61
2025-08-07 101.10 0.35% 3.01% 38.39 160.18 403,527 100.10 101.99 99.01 70.13 29.87
2025-08-06 100.75 -1.26% 2.88% 38.96 42.02 449,377 102.98 102.98 100.10 22.57 77.43
2025-08-05 102.04 0.50% 1.43% 37.54 159.48 421,730 101.15 102.60 101.15 61.38 38.62
2025-08-04 101.53 -2.67% 3.17% 40.05 44.60 519,010 104.07 104.20 101.00 16.56 83.44
2025-08-01 104.32 -9.44% 11.51% 41.84 158.46 1,888,309 115.60 115.60 103.67 5.45 94.55 25.00|22.10.2025
2025-07-31 115.19 4.43% 4.04% 66.15 50.18 1,186,240 112.98 116.00 111.50 82.00 18.00
2025-07-30 110.30 -0.77% 2.49% 50.95 180.20 263,323 111.00 112.48 109.75 20.15 79.85
2025-07-29 111.16 -2.41% 4.04% 54.35 40.40 253,346 113.98 114.55 110.10 23.82 76.18
2025-07-28 113.90 1.40% 1.95% 59.68 181.92 707,341 113.00 115.00 112.80 50.00 50.00
2025-07-25 112.33 3.92% 5.53% 50.91 45.88 1,000,684 108.49 114.49 108.49 64.00 36.00
2025-07-24 108.09 0.59% 1.83% 37.73 178.78 72,911 106.80 108.75 106.80 66.15 33.85
2025-07-23 107.46 -2.22% 3.75% 48.70 37.40 323,467 109.90 110.80 106.80 16.50 83.50
2025-07-22 109.90 1.69% 2.68% 44.46 177.52 243,626 108.94 111.00 108.10 62.07 37.93
2025-07-21 108.07 -1.26% 2.84% 30.58 42.28 144,497 109.00 110.60 107.55 17.05 82.95
2025-07-18 109.45 1.24% 2.85% 34.52 173.86 477,798 108.15 110.20 107.15 75.41 24.59
2025-07-17 108.11 -1.66% 3.77% 25.03 45.04 532,261 109.98 111.99 107.92 4.67 95.33
2025-07-16 109.94 0.35% 1.10% 39.42 171.18 95,779 109.99 110.20 109.00 78.33 21.67
2025-07-15 109.56 -0.99% 2.28% 36.94 48.70 206,398 111.00 111.49 109.00 22.49 77.51
2025-07-14 110.66 -1.22% 2.71% 38.28 170.42 367,401 112.03 113.49 110.50 5.35 94.65
2025-07-11 112.03 0.66% 1.75% 49.37 50.90 316,008 112.49 113.50 111.55 24.62 75.38
2025-07-10 111.29 3.17% 3.94% 48.60 173.16 713,218 108.00 112.25 108.00 77.41 22.59
2025-07-09 107.87 -3.53% 5.10% 47.21 49.42 1,000,525 112.46 112.46 107.00 15.93 84.07
2025-07-08 111.82 -3.22% 4.20% 53.80 166.32 1,392,610 115.98 115.98 111.31 10.92 89.08
2025-07-07 115.54 0.37% 1.43% 78.18 57.32 157,612 116.69 116.69 115.04 30.30 69.70
2025-07-04 115.11 -2.47% 3.99% 54.08 173.76 353,610 119.49 119.49 114.90 4.58 95.42
2025-07-03 118.03 3.08% 8.63% 59.54 56.46 1,321,167 115.50 122.75 113.00 51.59 48.41
2025-07-02 114.50 -0.69% 2.99% 50.50 179.60 206,826 115.89 117.30 113.90 17.65 82.35
2025-07-01 115.30 -0.29% 2.58% 48.17 49.40 310,262 115.99 118.00 115.03 9.09 90.91
2025-06-30 115.63 2.95% 4.61% 47.81 181.20 594,795 112.32 117.50 112.32 63.90 36.10
2025-06-27 112.32 0.35% 3.14% 42.88 50.06 305,375 113.00 115.00 111.50 23.43 76.57
2025-06-26 111.93 2.58% 5.46% 38.13 174.58 719,487 110.00 114.95 109.00 49.24 50.76
2025-06-25 109.11 -1.11% 1.90% 32.74 49.28 465,618 110.99 110.99 108.92 9.18 90.82
2025-06-24 110.34 8.28% 3.23% 35.74 168.94 322,658 111.90 112.00 108.50 52.57 47.43
2025-06-23 101.90 -9.28% 10.42% 8.45 51.74 354,755 111.50 112.00 101.43 4.45 95.55
2025-06-20 112.32 0.29% 2.11% 16.16 152.06 59,983 112.35 113.50 111.16 49.57 50.43
2025-06-19 112.00 -1.93% 4.25% 12.78 72.58 681,183 114.15 116.55 111.80 4.21 95.79
2025-06-18 114.20 -1.94% 3.16% 20.71 151.42 131,309 116.57 116.57 113.00 33.61 66.39
2025-06-17 116.46 -0.49% 1.85% 41.91 76.98 100,220 117.10 118.40 116.25 9.77 90.23
2025-06-16 117.03 0.47% 1.62% 34.55 155.94 116,164 116.51 118.40 116.51 27.51 72.49
2025-06-13 116.48 -2.51% 2.67% 46.84 78.12 207,761 119.10 119.10 116.00 15.48 84.52
2025-06-12 119.48 0.23% 4.53% 52.37 154.84 483,296 119.97 124.50 119.10 7.04 92.96
2025-06-11 119.21 0.57% 3.16% 37.80 84.12 319,231 121.00 122.25 118.50 18.93 81.07
2025-06-10 118.53 -1.07% 1.81% 33.08 154.30 289,253 120.00 120.25 118.11 19.63 80.37
2025-06-05 119.81 -0.11% 1.52% 48.12 82.76 83,377 120.40 120.40 118.60 67.22 32.78
2025-06-04 119.94 -0.66% 1.58% 48.16 156.86 118,875 120.98 121.39 119.50 23.28 76.72
2025-06-03 120.74 0.50% 3.63% 51.56 83.02 343,140 120.00 122.70 118.40 54.42 45.58
2025-06-02 120.14 1.75% 4.30% 45.95 158.46 230,283 119.00 121.00 116.01 82.77 17.23
2025-05-30 118.07 -2.23% 3.61% 52.33 81.82 321,508 121.75 121.75 117.51 13.21 86.79
2025-05-29 120.76 2.84% 4.19% 60.09 154.32 384,998 117.41 121.97 117.06 75.36 24.64
2025-05-27 117.42 -1.20% 2.54% 52.76 87.20 146,991 119.97 119.97 117.00 14.14 85.86
2025-05-26 118.85 -3.79% 4.56% 56.57 147.64 337,478 123.80 123.90 118.50 6.48 93.52
2025-05-23 123.53 -0.92% 4.89% 86.15 90.06 804,733 124.60 128.49 122.50 17.20 82.80
2025-05-22 124.68 3.38% 5.62% 91.78 157.00 1,442,669 121.40 126.85 120.10 67.85 32.15
2025-05-21 120.60 -0.09% 1.99% 64.63 92.36 208,599 120.80 122.49 120.10 20.92 79.08
2025-05-20 120.71 0.52% 3.84% 47.42 148.84 509,473 121.49 121.49 117.00 82.63 17.37
2025-05-19 120.09 -1.50% 6.68% 42.38 92.58 1,178,777 122.50 127.00 119.05 13.08 86.92