CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 210.00 -0.18% 2.39% 63.97 307.44 1,762,623 209.00 214.00 209.00 20.00 80.00
2026-04-09 210.37 -1.73% 5.56% 61.41 112.56 1,640,280 218.00 218.00 206.52 33.54 66.46
2026-04-08 214.07 9.94% 4.17% 61.25 308.18 4,781,938 212.74 214.18 205.61 98.72 1.28
2026-04-07 194.71 -0.73% 3.24% 35.49 119.96 1,774,805 196.15 198.24 192.01 43.34 56.66
2026-04-06 196.15 0.82% 3.10% 41.30 269.46 833,944 192.49 197.00 191.07 85.67 14.33
2026-04-03 194.56 -0.49% 1.70% 32.81 122.84 537,248 192.55 195.28 192.02 77.91 22.09
2026-04-02 195.51 -0.91% 1.81% 37.10 266.28 428,753 195.00 196.50 193.00 71.71 28.29
2026-04-01 197.31 3.73% 4.69% 38.48 124.74 2,992,139 192.00 201.00 192.00 59.00 41.00
2026-03-31 190.22 -0.24% 3.25% 16.48 269.88 1,260,367 191.00 194.00 187.90 38.03 61.97
2026-03-30 190.67 -3.58% 6.40% 16.67 110.56 3,712,180 198.01 198.97 187.00 30.66 69.34
2026-03-27 197.75 -1.10% 2.03% 32.33 270.78 408,813 200.00 201.00 197.00 18.75 81.25
2026-03-26 199.95 -1.87% 3.02% 31.93 124.72 1,799,288 204.00 205.00 199.00 15.83 84.17
2026-03-25 203.77 0.53% 1.48% 57.42 275.18 1,188,813 204.99 205.49 202.50 42.47 57.53
2026-03-24 202.69 0.85% 4.96% 37.55 132.36 1,626,859 208.00 211.50 201.51 11.81 88.19
2026-03-19 200.98 -1.92% 3.75% 30.62 273.02 960,676 204.91 204.91 197.50 46.96 53.04
2026-03-18 204.91 0.73% 1.93% 40.29 128.94 570,903 203.50 206.70 202.79 54.22 45.78
2026-03-17 203.42 -0.34% 1.73% 48.89 280.88 263,059 204.13 206.00 202.50 26.29 73.71
2026-03-16 204.12 -1.69% 2.33% 58.48 125.96 365,944 203.49 207.00 202.29 38.85 61.15
2026-03-13 207.63 -0.08% 3.13% 44.10 282.28 538,080 206.63 212.44 206.00 25.31 74.69
2026-03-12 207.79 1.25% 5.39% 44.10 132.98 11,917,223 204.00 215.00 204.00 34.45 65.55
2026-03-11 205.23 -1.18% 3.58% 44.86 282.60 733,410 208.00 211.00 203.71 20.85 79.15
2026-03-10 207.69 3.83% 6.80% 44.48 127.86 3,123,820 220.02 220.02 206.01 11.99 88.01
2026-03-09 200.02 -5.47% 6.96% 40.14 287.52 3,322,300 195.00 206.44 193.01 52.20 47.80
2026-03-06 211.60 -1.95% 3.35% 48.83 112.52 507,471 216.00 216.00 209.00 37.14 62.86
2026-03-05 215.81 1.67% 3.81% 52.19 310.68 1,525,320 211.00 218.00 210.00 72.62 27.38
2026-03-04 212.27 3.85% 4.39% 44.88 120.94 941,914 205.00 214.00 205.00 80.78 19.22
2026-03-03 204.40 4.73% 5.44% 35.68 303.60 2,135,555 195.17 205.60 195.00 88.68 11.32
2026-03-02 195.17 -9.60% 9.11% 22.75 105.20 3,889,200 195.01 212.00 194.30 4.92 95.08
2026-02-27 215.89 -0.07% 3.40% 46.22 285.14 1,177,861 215.49 220.25 213.00 39.86 60.14
2026-02-26 216.05 1.66% 4.71% 38.42 146.64 1,623,368 212.60 218.34 208.52 76.68 23.32
2026-02-25 212.52 -1.43% 3.31% 16.14 285.46 632,059 216.01 217.00 210.05 35.54 64.46
2026-02-24 215.60 1.17% 1.93% 19.71 139.58 1,452,698 213.00 217.10 212.99 63.50 36.50
2026-02-23 213.11 0.10% 2.37% 10.66 291.62 1,061,554 212.99 216.00 211.00 42.20 57.80
2026-02-20 212.89 -0.31% 2.88% 11.06 134.60 707,263 213.56 214.00 208.00 81.50 18.50
2026-02-19 213.55 -1.86% 3.54% 10.20 291.18 1,226,973 217.59 218.98 211.50 27.41 72.59
2026-02-18 217.59 0.20% 2.15% 10.83 135.92 998,784 217.88 218.70 214.10 75.87 24.13
2026-02-17 217.16 0.82% 2.59% 8.54 299.26 1,256,139 215.95 218.00 212.50 84.73 15.27
2026-02-16 215.39 -0.87% 2.28% 3.08 135.06 1,938,380 217.00 217.25 212.40 61.65 38.35
2026-02-13 217.27 -1.75% 2.78% 18.01 295.72 1,951,813 222.00 222.00 216.00 21.17 78.83
2026-02-12 221.14 -5.14% 4.18% 18.81 138.82 6,904,218 216.00 222.00 213.10 90.34 9.66 40.00|17.03.2026
2026-02-11 233.13 0.26% 1.94% 27.30 303.46 2,238,508 234.00 235.50 231.01 47.22 52.78
2026-02-10 232.53 -1.22% 2.62% 18.21 162.80 971,402 236.00 236.95 230.89 27.06 72.94
2026-02-09 235.41 0.15% 1.71% 18.04 302.26 799,880 236.01 236.99 233.00 60.40 39.60
2026-02-06 235.06 -1.29% 2.79% 37.67 168.56 1,850,400 238.00 239.00 232.51 39.29 60.71
2026-02-04 238.14 -0.93% 2.34% 47.50 301.56 1,787,300 240.50 241.98 236.45 30.56 69.44
2026-02-03 240.37 -1.31% 2.02% 47.44 174.72 1,871,493 242.99 244.84 240.00 7.64 92.36
2026-02-02 243.57 -0.30% 2.20% 51.32 306.02 974,912 244.51 245.80 240.51 57.85 42.15
2026-01-30 244.31 2.17% 2.25% 52.78 181.12 1,898,013 239.50 244.90 239.50 89.07 10.93
2026-01-29 239.11 -1.01% 3.85% 51.42 307.50 2,299,510 241.75 242.50 233.50 62.33 37.67
2026-01-28 241.54 -0.75% 2.50% 48.78 170.72 2,825,001 244.50 245.75 239.75 29.83 70.17
2026-01-27 243.36 -3.39% 4.12% 50.39 312.36 4,602,100 251.05 251.98 242.00 13.63 86.37
2026-01-26 251.91 -1.24% 2.80% 63.73 174.36 2,531,585 255.51 257.00 250.00 27.29 72.71
2026-01-23 255.08 4.10% 5.96% 65.59 329.46 7,105,182 246.00 257.48 243.00 83.43 16.57
2026-01-22 245.04 1.99% 2.62% 40.36 180.70 6,927,000 241.00 245.89 239.61 86.46 13.54
2026-01-21 240.25 -0.94% 1.44% 19.87 309.38 2,184,108 242.11 243.45 240.00 7.25 92.75
2026-01-20 242.53 0.00% 1.90% 27.99 171.12 2,885,367 244.00 244.50 239.95 56.70 43.30
2026-01-19 242.54 0.16% 1.72% 24.96 313.94 2,742,412 243.49 245.50 241.35 28.67 71.33
2026-01-16 242.16 1.73% 2.16% 43.91 171.14 3,949,811 238.40 243.55 238.40 73.01 26.99
2026-01-15 238.04 -1.84% 2.36% 60.74 313.18 1,740,111 242.10 243.10 237.50 9.64 90.36
2026-01-14 242.51 -0.23% 1.98% 68.23 162.90 2,556,428 243.06 244.25 239.50 63.37 36.63
2026-01-13 243.06 -0.21% 1.97% 70.66 322.12 2,022,270 244.00 245.75 241.00 43.37 56.63
2026-01-12 243.58 -0.94% 1.65% 67.00 164.00 739,437 246.00 246.40 242.40 29.50 70.50
2026-01-09 245.89 -1.44% 2.86% 73.25 323.16 1,448,746 251.44 252.00 245.00 12.71 87.29
2026-01-08 249.48 -1.74% 2.78% 79.41 168.62 1,800,484 254.00 254.90 248.00 21.45 78.55
2026-01-07 253.90 0.66% 1.70% 87.48 330.34 1,803,398 253.00 255.00 250.73 74.24 25.76
2026-01-06 252.23 -1.06% 4.45% 87.43 177.46 3,691,814 257.00 258.00 247.01 47.50 52.50
2026-01-05 254.92 3.55% 6.17% 91.89 327.00 6,243,690 248.00 263.30 248.00 45.23 54.77
2026-01-02 246.19 8.03% 9.47% 84.34 182.84 9,387,783 229.00 250.68 229.00 79.29 20.71
2026-01-01 227.89 0.68% 1.05% 75.08 309.54 566,112 227.00 228.73 226.35 64.71 35.29
2025-12-31 226.35 1.05% 1.38% 68.05 146.24 1,225,196 225.00 227.10 224.00 75.81 24.19
2025-12-30 224.00 -1.34% 1.92% 64.62 306.46 1,232,788 227.04 228.00 223.70 6.98 93.02
2025-12-29 227.04 2.27% 4.24% 69.40 141.54 3,295,755 222.10 231.51 222.10 52.50 47.50
2025-12-26 222.01 0.69% 1.11% 66.74 312.54 560,341 222.00 222.45 220.00 82.04 17.96
2025-12-24 220.49 0.40% 0.91% 60.60 131.48 664,646 219.99 221.50 219.50 49.50 50.50
2025-12-23 219.61 0.70% 1.02% 52.91 309.50 477,029 219.90 220.25 218.02 71.30 28.70
2025-12-22 218.09 -0.22% 0.92% 49.91 129.72 347,246 219.00 219.50 217.50 29.50 70.50
2025-12-19 218.57 -1.02% 1.66% 51.35 306.46 628,403 221.00 222.00 218.37 5.51 94.49
2025-12-18 220.83 2.11% 3.73% 59.75 130.68 2,419,197 216.50 222.00 214.01 85.36 14.64
2025-12-17 216.26 -0.77% 1.86% 40.28 310.98 1,099,216 218.85 219.00 215.00 31.50 68.50
2025-12-16 217.93 0.04% 0.92% 31.96 121.54 610,170 218.44 219.50 217.50 21.50 78.50
2025-12-15 217.84 -0.72% 1.38% 37.01 314.32 658,406 219.10 220.00 217.00 28.00 72.00
2025-12-12 219.43 1.60% 1.81% 48.67 121.36 595,484 216.15 219.90 215.98 88.01 11.99
2025-12-11 215.97 -0.39% 1.35% 28.03 317.50 852,960 217.50 217.90 215.00 33.45 66.55
2025-12-10 216.81 -0.80% 1.62% 46.62 114.44 758,637 218.70 220.00 216.50 8.86 91.14
2025-12-09 218.55 0.20% 1.38% 51.50 319.18 2,797,956 218.95 221.00 218.00 18.33 81.67
2025-12-08 218.12 0.00% 1.01% 54.55 117.92 1,118,381 219.90 219.90 217.70 19.09 80.91
2025-12-05 218.12 0.06% 1.56% 59.49 318.32 1,156,712 219.00 219.88 216.50 47.93 52.07
2025-12-04 218.00 -0.11% 1.39% 55.07 117.92 552,063 219.00 220.00 216.99 33.55 66.45
2025-12-03 218.24 -1.94% 2.53% 52.65 318.08 1,195,334 222.65 223.00 217.49 13.61 86.39
2025-12-02 222.56 0.51% 1.02% 77.97 118.40 944,741 222.00 223.25 221.00 69.33 30.67
2025-12-01 221.44 0.75% 2.03% 70.51 326.72 1,111,138 220.00 223.44 219.00 54.96 45.04
2025-11-28 219.80 -0.61% 3.44% 62.27 116.16 1,642,096 222.00 225.50 218.00 24.00 76.00
2025-11-27 221.16 1.55% 2.20% 64.05 323.44 1,263,647 218.00 222.50 217.70 72.08 27.92
2025-11-26 217.78 -0.17% 3.86% 59.07 118.88 1,537,283 218.99 219.67 211.50 76.87 23.13
2025-11-25 218.16 0.60% 0.93% 63.66 316.68 1,595,688 216.86 218.88 216.86 64.36 35.64
2025-11-24 216.86 0.79% 1.40% 44.86 119.64 1,046,405 215.00 217.00 214.00 95.33 4.67
2025-11-21 215.17 -0.53% 1.25% 67.65 314.08 470,109 216.09 217.67 214.99 6.72 93.28
2025-11-20 216.32 -0.46% 2.31% 69.25 116.26 666,140 217.50 220.98 216.00 6.43 93.57
2025-11-19 217.32 2.18% 3.52% 71.02 316.38 1,842,397 212.68 219.99 212.51 64.30 35.70
2025-11-18 212.68 -0.65% 1.86% 59.80 118.26 430,013 214.15 215.80 211.85 21.01 78.99
2025-11-17 214.08 -0.64% 1.83% 56.60 307.10 714,967 215.65 217.40 213.50 14.87 85.13
2025-11-14 215.46 -0.40% 1.53% 62.12 121.06 716,128 217.50 217.95 214.66 24.32 75.68
2025-11-13 216.33 0.60% 1.55% 67.69 309.86 1,099,986 217.79 219.00 215.65 20.30 79.70
2025-11-12 215.04 0.58% 2.41% 65.74 122.80 1,763,666 213.85 219.00 213.85 23.11 76.89
2025-11-11 213.80 -2.33% 3.75% 57.70 307.28 2,252,837 218.90 220.98 213.00 10.03 89.97
2025-11-10 218.89 7.67% 6.83% 58.91 120.32 5,203,500 208.00 222.20 207.99 76.71 23.29
2025-11-07 203.29 -0.18% 1.03% 26.29 317.46 704,121 203.99 204.99 202.90 18.66 81.34
2025-11-06 203.66 -0.09% 1.97% 22.20 89.12 441,297 205.22 206.48 202.50 29.15 70.85
2025-11-05 203.84 -1.40% 2.58% 22.15 318.20 747,853 206.00 208.13 202.90 17.97 82.03
2025-11-04 206.74 -1.48% 3.34% 26.41 89.48 953,833 211.98 212.99 206.10 9.29 90.71
2025-11-03 209.85 1.16% 2.69% 38.11 324.00 929,732 209.00 213.60 208.01 32.92 67.08
2025-10-31 207.45 1.91% 1.96% 28.71 95.70 692,965 206.00 210.00 205.97 36.72 63.28
2025-10-30 203.57 -0.20% 2.13% 13.45 319.20 815,401 205.00 206.30 202.00 36.51 63.49
2025-10-29 203.97 -1.92% 3.91% 11.07 87.94 1,040,601 208.00 210.00 202.10 23.67 76.33
2025-10-28 207.96 -2.03% 2.87% 28.21 320.00 478,700 212.00 213.00 207.06 15.15 84.85
2025-10-27 212.27 -1.09% 1.48% 27.51 95.92 348,860 214.62 214.62 211.50 24.68 75.32
2025-10-24 214.62 -2.17% 1.47% 25.45 328.62 482,373 216.00 216.00 212.88 55.77 44.23
2025-10-23 219.39 -0.11% 1.05% 28.75 100.62 650,326 219.60 220.60 218.30 47.39 52.61
2025-10-22 219.63 0.27% 1.27% 30.51 338.16 2,314,375 219.81 220.79 218.02 58.12 41.88
2025-10-21 219.03 1.39% 1.54% 35.92 101.10 1,065,104 218.00 220.40 217.05 59.10 40.90
2025-10-17 216.02 -1.16% 3.02% 29.83 336.96 882,435 220.80 220.80 214.33 26.12 73.88
2025-10-16 218.56 -2.07% 2.52% 36.74 95.08 1,109,707 222.19 223.50 218.01 10.02 89.98
2025-10-15 223.19 -2.69% 3.29% 48.94 342.04 2,481,654 228.00 229.30 222.00 16.30 83.70 45.00|28.10.2025
2025-10-14 229.36 2.79% 2.62% 62.61 104.34 679,815 225.00 230.90 225.00 73.90 26.10
2025-10-13 223.14 -2.28% 7.58% 53.48 354.38 2,153,311 224.01 227.00 211.00 75.88 24.12
2025-10-10 228.34 -2.24% 2.59% 70.94 91.90 1,088,167 233.00 233.40 227.50 14.24 85.76
2025-10-09 233.58 -0.15% 1.35% 94.66 364.78 714,372 234.00 236.05 232.90 21.59 78.41
2025-10-08 233.92 0.33% 3.23% 97.37 102.38 2,266,960 234.40 239.00 231.52 32.09 67.91
2025-10-07 233.16 1.54% 3.96% 86.80 365.46 1,794,543 230.00 236.00 227.00 68.44 31.56
2025-10-06 229.63 -0.26% 3.52% 82.73 100.86 1,508,126 235.00 235.00 227.00 32.88 67.12
2025-10-03 230.23 1.04% 4.16% 77.90 358.40 2,787,324 228.51 238.01 228.50 18.19 81.81
2025-10-02 227.86 1.76% 3.12% 74.11 102.06 3,629,257 224.00 230.00 223.05 69.21 30.79
2025-10-01 223.92 1.01% 3.10% 68.26 353.66 1,591,634 222.95 225.90 219.10 70.88 29.12
2025-09-30 221.68 0.11% 2.28% 60.98 94.18 1,462,399 221.00 224.00 219.00 53.60 46.40
2025-09-29 221.44 0.92% 2.55% 63.22 349.18 2,557,058 220.00 223.00 217.45 71.89 28.11
2025-09-26 219.43 0.72% 1.85% 63.10 93.70 1,156,628 218.50 220.00 216.00 85.75 14.25
2025-09-25 217.87 2.61% 3.93% 52.51 345.16 1,173,923 212.89 219.30 211.00 82.77 17.23
2025-09-24 212.32 -1.24% 2.12% 20.65 90.58 761,007 215.56 216.00 211.52 17.86 82.14
2025-09-23 214.98 -0.22% 1.82% 51.26 334.06 787,411 216.00 217.89 214.00 25.19 74.81
2025-09-22 215.46 -0.89% 1.87% 61.61 95.90 557,686 218.00 218.00 214.00 36.50 63.50
2025-09-19 217.40 -0.16% 0.83% 66.74 335.02 704,386 218.70 218.70 216.91 27.37 72.63
2025-09-18 217.75 0.04% 0.91% 69.87 99.78 491,768 217.00 218.97 217.00 38.07 61.93
2025-09-17 217.67 -0.28% 1.15% 63.19 335.72 298,265 218.50 219.50 217.00 26.80 73.20
2025-09-16 218.28 0.54% 1.54% 66.29 99.62 785,215 218.00 220.40 217.05 36.72 63.28
2025-09-15 217.10 0.91% 1.82% 70.85 336.94 725,688 215.00 217.90 214.00 79.49 20.51
2025-09-12 215.14 -0.87% 2.80% 70.68 97.26 1,691,680 216.00 220.00 214.00 19.00 81.00
2025-09-11 217.03 -2.00% 3.24% 75.55 333.02 1,344,333 222.00 223.00 216.00 14.71 85.29
2025-09-10 221.47 3.26% 4.39% 86.65 101.04 4,148,240 214.50 223.90 214.48 74.20 25.80
2025-09-09 214.48 2.19% 3.84% 79.18 341.90 3,802,414 211.00 216.00 208.02 80.95 19.05
2025-09-08 209.88 -0.04% 1.34% 64.10 87.06 1,711,866 210.00 211.00 208.22 59.71 40.29
2025-09-05 209.97 0.71% 1.93% 65.62 332.70 831,197 208.48 211.50 207.50 61.75 38.25
2025-09-04 208.48 -1.15% 1.92% 56.46 87.24 543,561 211.00 212.00 208.00 12.00 88.00
2025-09-03 210.90 0.55% 2.77% 60.69 329.72 2,334,134 211.40 215.30 209.50 24.14 75.86
2025-09-02 209.74 2.59% 3.91% 48.53 92.08 1,878,874 204.50 211.20 203.25 81.64 18.36
2025-09-01 204.45 0.88% 4.00% 21.89 327.40 1,810,455 202.01 208.00 200.00 55.62 44.38
2025-08-29 202.67 0.08% 1.92% 26.83 81.50 660,340 202.00 204.40 200.55 55.06 44.94
2025-08-28 202.50 -0.39% 1.58% 52.23 323.84 497,168 203.50 204.18 201.00 47.17 52.83
2025-08-27 203.30 -0.25% 1.38% 41.38 81.16 728,981 203.80 205.50 202.70 21.43 78.57
2025-08-26 203.80 -0.84% 2.10% 38.23 325.44 2,750,498 206.80 206.80 202.54 29.58 70.42
2025-08-25 205.53 0.25% 1.00% 37.63 82.16 1,223,348 206.00 206.94 204.90 30.88 69.12
2025-08-22 205.02 -0.69% 1.96% 25.97 328.90 835,706 206.50 208.00 204.00 25.50 74.50
2025-08-21 206.44 -0.64% 2.34% 39.96 81.14 795,321 209.00 209.80 205.00 30.00 70.00
2025-08-20 207.76 -1.17% 1.37% 47.74 331.74 726,740 209.97 210.25 207.40 12.63 87.37
2025-08-19 210.21 -0.27% 1.68% 55.34 83.78 763,761 212.00 212.00 208.50 48.86 51.14
2025-08-18 210.77 1.22% 1.73% 54.09 336.64 1,202,243 208.60 212.00 208.40 65.83 34.17
2025-08-15 208.23 3.25% 3.98% 53.61 84.90 2,071,038 201.50 209.00 201.00 90.37 9.63
2025-08-13 201.68 -2.71% 4.55% 44.44 331.56 1,779,105 207.00 209.00 199.90 19.56 80.44
2025-08-12 207.30 -1.15% 2.90% 52.74 71.80 1,644,353 209.80 212.00 206.03 21.27 78.73
2025-08-11 209.71 -1.01% 2.07% 42.83 342.80 741,785 211.84 212.00 207.70 46.74 53.26
2025-08-08 211.84 -4.51% 4.02% 44.82 76.62 2,152,275 218.01 218.24 209.80 24.17 75.83
2025-08-07 221.84 3.36% 5.58% 56.63 347.06 3,304,372 217.00 225.00 213.10 73.45 26.55
2025-08-06 214.63 2.32% 3.14% 41.16 96.62 1,642,267 211.00 216.60 210.00 70.15 29.85
2025-08-05 209.76 2.20% 2.40% 29.38 332.64 1,105,869 206.00 210.19 205.26 91.28 8.72
2025-08-04 205.25 -0.79% 1.69% 40.77 86.88 1,049,109 206.98 206.98 203.55 49.56 50.44
2025-08-01 206.89 1.00% 1.72% 46.09 323.62 760,990 204.50 207.50 204.00 82.57 17.43
2025-07-31 204.84 -0.73% 2.16% 45.46 90.16 773,561 206.50 208.00 203.60 28.18 71.82
2025-07-30 206.34 0.53% 3.27% 60.99 319.52 1,912,304 210.00 210.99 204.30 30.49 69.51 42.50|12.08.2025
2025-07-29 205.25 -5.12% 8.60% 64.92 93.16 5,435,976 218.00 219.50 202.11 18.06 81.94
2025-07-28 216.32 -0.04% 1.35% 82.95 317.34 588,747 217.00 218.50 215.60 24.83 75.17
2025-07-25 216.40 -0.38% 1.86% 84.03 115.30 834,241 217.00 219.00 215.00 35.00 65.00
2025-07-24 217.22 -1.27% 2.07% 85.49 317.50 971,562 221.00 221.50 217.00 4.89 95.11
2025-07-23 220.01 -0.22% 2.23% 92.98 116.94 1,974,303 221.00 224.40 219.51 10.22 89.78
2025-07-22 220.50 4.51% 7.39% 89.02 323.08 6,257,296 210.00 225.00 209.51 70.95 29.05
2025-07-21 210.98 0.79% 2.33% 79.20 117.92 1,482,593 213.69 214.90 210.00 20.00 80.00
2025-07-18 209.32 0.81% 3.82% 74.99 304.04 2,925,294 209.00 214.80 206.90 30.63 69.37
2025-07-17 207.63 5.00% 6.82% 75.04 114.60 3,905,675 198.00 211.50 198.00 71.33 28.67
2025-07-16 197.75 2.84% 3.38% 63.70 300.66 2,115,630 193.00 199.00 192.50 80.77 19.23
2025-07-15 192.28 -0.84% 1.30% 58.94 94.84 527,836 193.90 194.50 192.01 10.84 89.16
2025-07-14 193.90 0.98% 1.25% 72.94 289.72 550,880 192.00 194.00 191.60 95.83 4.17
2025-07-11 192.02 -0.11% 0.86% 59.01 98.08 1,618,981 193.00 193.45 191.80 13.33 86.67
2025-07-10 192.23 0.33% 0.80% 67.62 285.96 302,969 192.00 193.50 191.96 17.53 82.47
2025-07-09 191.60 -1.01% 1.17% 63.91 98.50 545,586 193.56 193.75 191.50 4.44 95.56
2025-07-08 193.56 -0.91% 1.32% 71.08 284.70 463,836 195.00 196.00 193.45 4.31 95.69
2025-07-07 195.34 -0.48% 1.33% 82.69 102.42 1,289,835 196.84 197.40 194.80 20.77 79.23
2025-07-04 196.29 0.89% 1.80% 75.62 288.26 651,715 194.76 197.49 194.00 65.62 34.38
2025-07-03 194.55 0.89% 1.54% 70.49 104.32 1,428,858 193.00 195.98 193.00 52.01 47.99
2025-07-02 192.83 1.79% 1.57% 62.26 284.78 1,583,592 191.01 193.00 190.01 94.31 5.69
2025-07-01 189.44 2.07% 3.51% 60.41 100.88 1,257,111 185.00 191.50 185.00 68.31 31.69
2025-06-30 185.59 -1.58% 1.92% 55.55 278.00 1,042,899 186.50 188.55 185.00 16.62 83.38
2025-06-27 188.56 2.54% 5.01% 59.10 93.18 2,105,530 183.90 192.49 183.30 57.24 42.76
2025-06-26 183.89 -0.55% 1.63% 43.35 283.94 537,644 185.99 186.00 183.01 29.43 70.57
2025-06-25 184.91 0.63% 1.76% 43.42 83.84 797,868 185.00 187.00 183.76 35.49 64.51
2025-06-24 183.76 4.01% 3.75% 45.78 285.98 1,272,212 178.51 185.20 178.51 78.48 21.52
2025-06-23 176.68 -2.01% 2.22% 23.14 81.54 1,060,173 179.90 179.90 176.00 17.44 82.56
2025-06-20 180.30 -0.85% 1.95% 28.47 271.82 787,152 182.00 183.00 179.50 22.86 77.14
2025-06-19 181.84 -1.65% 2.77% 30.42 88.78 553,596 185.01 186.40 181.37 9.34 90.66
2025-06-18 184.90 1.03% 2.63% 59.72 274.90 4,249,934 183.48 187.30 182.50 50.00 50.00
2025-06-17 183.02 0.26% 0.90% 48.42 94.90 975,158 183.14 183.14 181.50 92.68 7.32
2025-06-16 182.54 -0.72% 1.76% 50.10 271.14 425,096 183.10 185.20 182.00 16.87 83.13
2025-06-13 183.86 -1.75% 2.66% 53.60 93.94 1,287,329 186.00 186.85 182.00 38.35 61.65
2025-06-12 187.14 -0.52% 1.58% 66.45 273.78 1,514,998 188.95 189.65 186.70 14.92 85.08
2025-06-11 188.12 1.19% 1.07% 72.45 100.50 681,625 187.00 189.00 187.00 56.00 44.00
2025-06-10 185.91 -0.74% 2.31% 63.36 275.74 925,509 189.00 189.30 185.02 20.79 79.21
2025-06-05 187.29 0.02% 2.86% 71.24 96.08 4,207,981 187.26 187.70 182.48 92.15 7.85
2025-06-04 187.26 -0.27% 1.84% 67.78 278.50 1,586,000 187.76 188.40 185.00 66.47 33.53
2025-06-03 187.76 3.56% 3.58% 71.95 96.02 6,430,095 181.50 188.00 181.50 96.31 3.69
2025-06-02 181.30 -1.26% 2.10% 51.41 279.50 1,018,700 183.50 184.50 180.70 15.79 84.21
2025-05-30 183.62 0.61% 1.46% 55.81 83.10 715,881 182.49 184.15 181.50 80.00 20.00
2025-05-29 182.50 -0.02% 1.25% 70.15 284.14 735,894 183.00 184.50 182.22 12.28 87.72
2025-05-27 182.54 0.29% 1.92% 63.88 80.86 847,556 182.35 183.45 180.00 73.62 26.38
2025-05-26 182.02 0.45% 1.95% 63.09 284.22 520,886 182.00 183.00 179.50 72.00 28.00
2025-05-23 181.21 -0.51% 0.79% 83.92 79.82 408,012 181.96 181.99 180.57 45.07 54.93
2025-05-22 182.14 0.25% 1.11% 89.61 282.60 1,478,633 182.00 182.50 180.50 82.00 18.00
2025-05-21 181.69 -0.36% 1.19% 76.27 81.68 1,489,347 182.75 182.75 180.60 50.70 49.30
2025-05-20 182.35 0.42% 0.94% 67.75 281.70 997,243 181.76 182.50 180.80 91.18 8.82
2025-05-19 181.58 0.28% 1.95% 62.56 83.00 676,578 181.57 182.50 179.01 73.64 26.36
2025-05-16 181.07 -0.92% 1.89% 62.56 280.16 1,491,058 182.75 183.50 180.10 28.53 71.47
2025-05-15 182.75 2.65% 2.92% 70.24 81.98 5,678,639 178.00 183.20 178.00 91.35 8.65
2025-05-14 178.03 -0.63% 1.63% 56.57 283.52 1,088,633 177.00 179.49 176.61 49.31 50.69
2025-05-13 179.16 0.15% 4.83% 58.27 72.54 3,520,678 184.00 184.00 175.52 42.92 57.08
2025-05-12 178.90 10.00% 1.36% 52.56 285.78 2,428,562 178.90 178.90 176.50 100.00 0.00
2025-05-09 162.64 4.47% 3.26% 35.15 72.02 1,879,536 160.00 163.15 158.00 90.10 9.90
2025-05-08 155.68 -3.53% 14.29% 21.31 253.26 4,048,451 162.20 166.00 145.25 50.27 49.73
2025-05-07 161.38 -3.31% 5.42% 24.53 58.10 1,560,999 161.00 165.40 156.90 52.71 47.29
2025-05-06 166.90 -1.85% 3.21% 25.95 264.66 612,940 169.99 171.85 166.50 7.48 92.52
2025-05-05 170.05 0.30% 3.15% 25.82 69.14 760,070 170.00 171.05 165.83 80.84 19.16
2025-05-02 169.54 4.87% 4.66% 22.82 270.96 1,878,181 162.52 170.10 162.52 92.61 7.39
2025-04-30 161.67 -5.25% 5.04% 2.33 68.12 2,271,580 169.00 169.00 160.89 9.62 90.38
2025-04-29 170.63 0.42% 7.75% 12.83 255.22 1,954,814 169.91 172.40 160.00 85.73 14.27
2025-04-28 169.91 -3.32% 5.01% 10.14 86.04 2,234,086 177.00 178.00 169.50 4.82 95.18
2025-04-25 175.75 -0.26% 2.76% 30.15 253.78 2,228,507 175.94 177.29 172.52 67.71 32.29
2025-04-24 176.21 -2.20% 2.72% 23.03 97.72 2,810,254 178.50 179.99 175.22 20.75 79.25
2025-04-23 180.18 -0.05% 3.12% 24.87 254.70 4,052,166 180.27 181.50 176.01 75.96 24.04
2025-04-22 180.27 -1.90% 5.29% 21.97 105.66 4,250,782 181.11 189.00 179.51 8.01 91.99 22.50|05.05.2025
2025-04-21 183.77 -1.78% 3.04% 21.63 254.88 1,468,853 187.10 187.65 182.12 29.84 70.16
2025-04-18 187.10 -1.53% 1.66% 19.43 112.66 1,053,450 189.00 189.94 186.83 8.68 91.32
2025-04-17 190.00 -0.61% 1.82% 20.26 261.54 1,632,898 191.88 192.70 189.25 21.74 78.26
2025-04-16 191.17 1.28% 3.17% 25.86 118.46 7,651,359 188.51 194.49 188.51 44.48 55.52
2025-04-15 188.76 -0.05% 1.52% 20.65 263.88 1,098,398 189.70 190.86 188.00 26.57 73.43
2025-04-14 188.86 2.32% 3.69% 19.82 113.64 1,930,472 185.00 189.77 183.01 86.54 13.46
2025-04-11 184.57 -3.82% 4.90% 12.41 264.08 3,923,319 191.01 192.50 183.51 11.79 88.21
2025-04-10 191.90 -0.94% 3.48% 13.18 105.06 2,812,771 196.00 198.00 191.35 8.27 91.73