CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 941.07 -0.13% 1.07% 57.95 310.64 3,217 948.00 948.00 938.00 30.71 69.29
2026-05-18 942.31 -1.07% 2.36% 55.94 1,571.50 7,457 953.95 953.95 932.00 46.98 53.02
2026-05-15 952.52 0.33% 1.32% 67.61 313.12 3,340 954.89 957.49 945.01 60.18 39.82
2026-05-14 949.40 -0.24% 1.05% 53.43 1,591.92 4,202 954.90 959.00 949.00 4.00 96.00
2026-05-13 951.68 -0.72% 1.57% 51.00 306.88 4,291 955.00 964.90 950.01 11.21 88.79
2026-05-12 958.59 -1.66% 1.46% 48.76 1,596.48 8,253 972.00 972.00 958.00 4.22 95.78
2026-05-11 974.77 -0.33% 3.16% 57.97 320.70 26,846 975.00 980.00 950.00 82.57 17.43
2026-05-08 978.00 1.93% 4.80% 54.32 1,628.84 16,980 935.10 980.00 935.10 95.55 4.45
2026-05-07 959.46 -0.26% 1.99% 31.22 327.16 11,174 969.90 974.01 955.00 23.47 76.53
2026-05-06 961.92 3.99% 5.26% 33.98 1,591.76 71,433 940.00 975.00 926.26 73.16 26.84
2026-05-05 925.00 -0.52% 2.93% 18.80 332.08 7,154 911.11 937.80 911.11 52.04 47.96
2026-05-04 929.87 1.80% 2.08% 22.81 1,517.92 9,813 919.90 939.00 919.90 52.20 47.80
2026-04-30 913.44 -2.84% 4.87% 14.87 341.82 21,557 944.99 944.99 901.10 28.12 71.88
2026-04-29 940.17 -0.92% 2.67% 20.57 1,485.06 12,056 949.90 960.00 935.01 20.65 79.35
2026-04-28 948.87 -1.39% 4.73% 36.59 395.28 13,547 961.00 989.74 945.03 8.58 91.42
2026-04-27 962.26 1.05% 3.79% 38.86 1,502.46 33,211 955.00 990.20 954.00 22.82 77.18
2026-04-23 952.26 -1.32% 3.49% 44.13 422.06 28,895 973.80 973.80 941.00 34.33 65.67
2026-04-22 964.97 -6.83% 4.15% 60.41 1,482.46 21,770 989.99 989.99 950.56 36.55 63.45
2026-04-21 1,035.70 0.70% 3.53% 93.54 447.48 125,181 1,030.00 1,036.50 1,001.20 97.73 2.27
2026-04-20 1,028.48 -0.79% 2.78% 87.95 1,623.92 20,727 1,028.00 1,038.12 1,010.00 65.72 34.28
2026-04-17 1,036.72 0.76% 2.74% 90.74 433.04 46,829 1,029.90 1,049.00 1,021.00 56.14 43.86
2026-04-16 1,028.86 -0.30% 2.05% 90.46 1,640.40 19,693 1,045.00 1,045.00 1,024.00 23.15 76.85
2026-04-15 1,031.96 0.51% 2.63% 88.24 417.32 77,250 1,032.00 1,052.00 1,025.00 25.78 74.22
2026-04-14 1,026.77 3.23% 3.52% 87.92 1,646.60 31,437 1,000.00 1,029.99 995.00 90.80 9.20
2026-04-13 994.61 -0.34% 7.03% 87.10 406.94 47,326 974.00 1,018.00 951.11 65.03 34.97
2026-04-10 998.05 2.59% 3.81% 81.63 1,582.28 137,931 974.00 1,010.00 972.90 67.79 32.21
2026-04-09 972.90 5.75% 8.29% 75.41 413.82 164,678 925.00 980.00 905.01 90.53 9.47
2026-04-08 920.02 10.00% 2.22% 56.81 1,531.98 376,072 920.02 920.02 900.00 100.00 0.00
2026-04-07 836.38 -1.60% 1.92% 18.13 308.06 12,847 850.00 850.00 834.01 14.82 85.18 500.00|23.04.2026
2026-04-06 849.94 -0.12% 4.69% 43.59 1,364.70 16,441 831.00 870.00 831.00 48.56 51.44
2026-04-03 850.94 0.13% 3.73% 40.45 335.18 3,571 832.00 861.00 830.01 67.54 32.46
2026-04-02 849.80 -1.01% 1.59% 39.29 1,366.70 46,381 858.47 858.47 845.00 35.64 64.36
2026-04-01 858.47 -0.01% 2.35% 39.70 332.90 27,289 868.00 872.00 852.00 32.35 67.65
2026-03-31 858.58 2.15% 3.21% 36.67 1,384.04 6,247 842.00 869.00 842.00 61.41 38.59
2026-03-30 840.50 -2.02% 5.72% 28.52 333.12 8,184 857.00 869.00 822.00 39.36 60.64
2026-03-27 857.86 -1.16% 2.56% 58.02 1,347.88 3,791 878.95 878.95 857.00 3.93 96.07
2026-03-26 867.95 -3.06% 5.08% 70.11 367.84 13,448 895.01 910.00 866.00 4.43 95.57
2026-03-25 895.36 -0.95% 2.11% 81.53 1,368.06 18,781 910.80 910.80 892.01 17.83 82.17
2026-03-24 903.98 4.31% 5.57% 60.85 422.66 9,585 899.99 929.00 880.01 48.93 51.07
2026-03-19 866.60 -1.26% 13.67% 50.08 1,385.30 14,848 877.68 965.43 849.30 14.90 85.10
2026-03-18 877.68 -0.27% 3.31% 48.33 347.90 48,573 899.89 900.00 871.20 22.50 77.50
2026-03-17 880.03 -0.81% 4.36% 45.37 1,407.46 9,121 888.99 905.99 868.11 31.47 68.53
2026-03-16 887.26 -1.30% 4.41% 51.50 352.60 26,972 876.00 898.00 860.10 71.66 28.34
2026-03-13 898.92 0.09% 3.45% 41.40 1,421.92 32,960 885.02 900.00 870.00 96.40 3.60
2026-03-12 898.08 8.48% 10.57% 44.27 375.92 35,221 814.00 900.00 814.00 97.77 2.23
2026-03-11 827.90 6.70% 6.92% 35.23 1,420.24 13,000 776.25 830.00 776.25 96.09 3.91
2026-03-10 775.95 2.70% 8.61% 22.98 235.56 72,900 800.00 831.11 765.20 16.31 83.69
2026-03-09 755.56 -10.00% 8.40% 16.99 1,316.34 25,219 819.00 819.00 755.56 0.00 100.00
2026-03-06 839.51 -3.07% 5.38% 21.68 194.78 25,061 879.90 879.90 835.00 10.04 89.96
2026-03-05 866.12 -2.42% 4.64% 26.35 1,484.24 50,258 887.58 899.90 860.00 15.34 84.66
2026-03-04 887.58 -2.39% 4.40% 26.65 248.00 10,041 905.00 919.95 881.22 16.42 83.58
2026-03-03 909.29 3.68% 6.10% 32.64 1,527.16 42,959 912.00 938.99 885.00 44.99 55.01
2026-03-02 877.00 -9.77% 9.86% 21.40 291.42 36,674 911.00 961.00 874.72 2.64 97.36
2026-02-27 971.91 2.40% 4.26% 31.51 1,462.58 4,032 948.00 979.00 938.98 82.29 17.71
2026-02-26 949.17 0.84% 6.70% 24.50 481.24 10,496 935.00 988.19 926.10 37.16 62.84
2026-02-25 941.29 -3.15% 6.08% 19.33 1,417.10 15,016 979.80 989.80 933.11 14.43 85.57
2026-02-24 971.88 -2.81% 6.06% 23.68 465.48 13,198 1,004.90 1,009.90 952.20 34.10 65.90
2026-02-23 999.97 -0.39% 3.26% 30.48 1,478.28 83,309 1,004.90 1,030.00 997.50 7.60 92.40
2026-02-20 1,003.92 0.89% 3.90% 32.52 521.66 2,536 1,004.90 1,009.03 971.20 86.47 13.53
2026-02-19 995.03 -1.81% 2.82% 24.51 1,486.18 14,521 1,014.00 1,019.00 991.10 14.08 85.92
2026-02-18 1,013.36 1.34% 2.49% 38.28 503.88 57,561 1,009.90 1,035.00 1,009.90 13.79 86.21
2026-02-17 999.94 -1.82% 3.30% 50.11 1,522.84 8,143 1,024.90 1,029.90 997.00 8.94 91.06
2026-02-16 1,018.44 -1.51% 3.38% 54.49 477.04 15,809 1,038.95 1,038.95 1,005.00 39.59 60.41
2026-02-13 1,034.01 0.69% 2.51% 58.57 1,559.84 3,254 1,029.90 1,036.33 1,011.00 90.84 9.16
2026-02-12 1,026.88 -0.76% 1.95% 44.11 508.18 37,854 1,039.88 1,039.88 1,020.00 34.61 65.39
2026-02-11 1,034.71 -0.25% 1.20% 50.99 1,545.58 3,698 1,044.90 1,044.90 1,032.55 17.50 82.50
2026-02-10 1,037.34 -0.03% 0.97% 51.33 523.84 57,072 1,039.90 1,042.00 1,032.00 53.40 46.60
2026-02-09 1,037.68 0.10% 1.55% 53.65 1,550.84 27,422 1,039.90 1,048.99 1,033.00 29.27 70.73
2026-02-06 1,036.66 -0.31% 1.45% 42.69 524.52 11,389 1,044.90 1,044.90 1,030.00 44.70 55.30
2026-02-04 1,039.91 0.80% 1.74% 52.11 1,548.80 8,708 1,032.00 1,044.00 1,026.11 77.14 22.86
2026-02-03 1,031.63 3.19% 3.90% 48.67 531.02 15,080 1,000.00 1,039.00 1,000.00 81.10 18.90
2026-02-02 999.73 -1.06% 3.55% 35.20 1,532.24 69,095 1,010.47 1,020.00 985.00 42.09 57.91
2026-01-30 1,010.47 -0.92% 5.07% 39.39 467.22 9,327 1,024.90 1,034.90 985.00 51.05 48.95
2026-01-29 1,019.86 -1.74% 2.35% 47.20 1,553.72 13,673 1,042.00 1,042.00 1,018.11 7.33 92.67
2026-01-28 1,037.89 0.48% 0.92% 56.43 486.00 17,861 1,032.92 1,042.00 1,032.50 56.74 43.26
2026-01-27 1,032.92 -0.20% 1.17% 45.01 1,589.78 7,570 1,035.00 1,040.00 1,028.00 41.00 59.00
2026-01-26 1,034.94 0.40% 1.34% 45.19 476.06 10,916 1,031.20 1,045.00 1,031.20 27.10 72.90
2026-01-23 1,030.83 -2.15% 2.68% 37.02 1,593.82 38,659 1,051.01 1,055.00 1,027.50 12.11 87.89
2026-01-22 1,053.52 1.85% 3.98% 36.81 467.84 78,291 1,035.00 1,070.00 1,029.00 59.81 40.19
2026-01-21 1,034.37 -0.05% 3.33% 15.98 1,639.20 174,769 1,035.00 1,055.00 1,021.00 39.32 60.68
2026-01-20 1,034.92 0.60% 2.04% 23.70 429.54 21,076 1,029.90 1,050.00 1,029.00 28.19 71.81
2026-01-19 1,028.70 -0.03% 2.66% 27.68 1,640.30 26,219 1,031.00 1,050.00 1,022.80 21.69 78.31
2026-01-16 1,029.02 0.44% 2.33% 25.67 417.10 13,770 1,021.16 1,045.00 1,021.16 32.97 67.03
2026-01-15 1,024.48 -0.44% 3.39% 34.02 1,640.94 14,514 1,029.90 1,049.95 1,015.51 26.04 73.96
2026-01-14 1,029.00 -1.10% 3.08% 52.67 408.02 13,042 1,051.11 1,052.45 1,021.00 25.44 74.56
2026-01-13 1,040.47 -0.17% 1.98% 58.15 1,649.98 2,983 1,049.80 1,054.80 1,034.30 30.10 69.90
2026-01-12 1,042.19 -0.91% 3.18% 60.42 430.96 12,200 1,054.00 1,070.00 1,037.00 15.73 84.27
2026-01-09 1,051.81 -2.15% 5.70% 66.28 1,653.42 66,025 1,079.90 1,089.80 1,031.00 35.39 64.61
2026-01-08 1,074.95 -0.49% 2.52% 85.54 450.20 52,471 1,089.80 1,100.00 1,073.00 7.22 92.78
2026-01-07 1,080.19 0.62% 2.71% 89.91 1,699.70 90,605 1,077.00 1,101.00 1,072.00 28.24 71.76
2026-01-06 1,073.55 0.97% 2.22% 89.34 460.68 23,796 1,064.00 1,079.95 1,056.50 72.71 27.29
2026-01-05 1,063.28 -0.60% 4.16% 73.78 1,686.42 27,577 1,069.95 1,100.00 1,056.02 16.51 83.49
2026-01-02 1,069.68 1.43% 4.25% 83.40 440.14 29,537 1,058.00 1,079.00 1,035.01 78.81 21.19
2026-01-01 1,054.57 3.14% 3.91% 79.92 1,699.22 24,484 1,029.80 1,064.00 1,024.00 76.43 23.57
2025-12-31 1,022.49 0.00% 2.83% 47.10 409.92 10,808 1,024.90 1,048.90 1,020.00 8.61 91.39
2025-12-30 1,022.51 0.37% 0.97% 52.64 1,635.06 13,706 1,019.90 1,027.88 1,018.00 45.64 54.36
2025-12-29 1,018.79 0.06% 1.15% 43.16 409.96 40,238 1,016.00 1,023.60 1,012.00 58.53 41.47
2025-12-26 1,018.22 0.06% 1.98% 33.95 1,627.62 9,062 1,020.00 1,029.98 1,010.01 41.12 58.88
2025-12-24 1,017.61 -0.13% 0.49% 25.96 408.82 2,992 1,019.00 1,020.00 1,015.01 52.11 47.89
2025-12-23 1,018.93 0.25% 1.99% 24.25 1,626.40 4,470 1,015.50 1,024.99 1,005.01 69.66 30.34
2025-12-22 1,016.43 -1.13% 1.37% 19.51 411.46 3,759 1,028.90 1,028.90 1,015.00 10.30 89.70
2025-12-19 1,028.09 1.05% 3.05% 22.81 1,621.40 65,847 1,018.00 1,049.00 1,018.00 32.55 67.45
2025-12-18 1,017.39 0.15% 2.48% 10.24 434.78 64,615 1,032.00 1,032.00 1,007.00 41.56 58.44
2025-12-17 1,015.83 -0.89% 2.86% 7.44 1,600.00 11,025 1,029.87 1,033.95 1,005.16 37.06 62.94
2025-12-16 1,024.91 0.48% 1.86% 8.09 431.66 79,689 1,029.90 1,038.95 1,020.00 25.91 74.09
2025-12-15 1,020.05 -0.52% 1.94% 0.51 1,618.16 44,253 1,029.90 1,039.80 1,020.00 0.25 99.75
2025-12-12 1,025.38 -1.15% 2.40% 0.55 421.94 28,848 1,039.98 1,044.43 1,020.00 22.02 77.98
2025-12-11 1,037.35 -1.57% 2.43% 0.70 1,628.82 10,218 1,055.00 1,055.00 1,030.00 29.40 70.60
2025-12-10 1,053.94 -0.63% 1.14% 12.98 445.88 16,573 1,063.00 1,063.00 1,051.00 24.50 75.50
2025-12-09 1,060.59 -0.87% 2.73% 8.52 1,662.00 15,941 1,078.90 1,078.90 1,050.25 36.09 63.91
2025-12-08 1,069.95 0.03% 0.56% 8.84 459.18 3,534 1,070.00 1,070.00 1,064.00 99.18 0.82
2025-12-05 1,069.64 0.00% 2.52% 8.02 1,680.72 15,683 1,079.90 1,088.75 1,062.00 28.56 71.44
2025-12-04 1,069.66 -0.49% 3.09% 6.43 458.56 7,414 1,079.90 1,100.00 1,067.00 8.07 91.93
2025-12-03 1,074.98 -0.32% 2.15% 5.87 1,680.76 3,121 1,079.90 1,095.10 1,072.00 12.91 87.09
2025-12-02 1,078.48 -0.19% 1.77% 25.64 469.20 10,562 1,088.94 1,088.94 1,070.00 44.77 55.23
2025-12-01 1,080.52 -0.04% 2.31% 25.00 1,687.76 6,924 1,085.00 1,105.00 1,080.00 2.08 97.92
2025-11-28 1,080.98 -0.01% 1.76% 27.67 473.28 12,235 1,082.00 1,096.98 1,078.05 15.48 84.52
2025-11-27 1,081.12 0.35% 4.42% 24.89 1,688.68 13,488 1,089.88 1,124.95 1,077.33 7.96 92.04
2025-11-26 1,077.33 -2.10% 6.49% 20.62 473.56 53,153 1,107.75 1,140.00 1,070.50 9.83 90.17
2025-11-25 1,100.49 -0.69% 3.21% 40.78 1,681.10 15,536 1,125.00 1,125.00 1,090.00 29.97 70.03
2025-11-24 1,108.12 -0.11% 1.35% 38.43 519.88 2,192 1,119.90 1,119.90 1,105.00 20.94 79.06
2025-11-21 1,109.34 -1.04% 2.34% 51.38 1,696.36 10,882 1,134.90 1,134.90 1,109.00 1.31 98.69
2025-11-20 1,120.98 -0.97% 1.83% 57.73 522.32 6,001 1,137.00 1,140.00 1,119.52 7.13 92.87
2025-11-19 1,131.98 1.43% 2.24% 59.04 1,719.64 22,899 1,115.00 1,140.00 1,115.00 67.92 32.08
2025-11-18 1,116.02 -0.36% 1.08% 38.65 544.32 2,724 1,120.00 1,127.00 1,115.00 8.52 91.48
2025-11-17 1,120.01 0.25% 1.52% 39.60 1,687.72 4,312 1,118.00 1,135.00 1,118.00 11.83 88.17
2025-11-14 1,117.27 -0.82% 1.70% 40.93 552.30 4,038 1,125.00 1,134.00 1,115.00 11.94 88.06
2025-11-13 1,126.50 -0.36% 2.60% 48.19 1,682.24 3,791 1,110.12 1,139.00 1,110.12 56.71 43.29
2025-11-12 1,130.62 1.34% 4.64% 56.33 570.76 16,712 1,112.00 1,150.00 1,099.01 61.99 38.01
2025-11-11 1,115.70 -1.12% 2.08% 45.19 1,690.48 14,316 1,120.25 1,128.00 1,105.00 46.52 53.48
2025-11-10 1,128.37 1.99% 2.08% 39.48 540.92 6,475 1,110.00 1,130.00 1,107.00 92.91 7.09
2025-11-07 1,106.36 0.03% 2.55% 26.87 1,715.82 4,943 1,110.00 1,128.00 1,100.00 22.72 77.28
2025-11-06 1,105.98 -0.79% 2.37% 27.49 496.90 12,765 1,111.00 1,125.00 1,099.00 26.85 73.15
2025-11-05 1,114.82 -2.17% 2.25% 32.95 1,715.06 35,450 1,135.00 1,135.00 1,110.00 19.28 80.72
2025-11-04 1,139.55 -0.13% 1.77% 43.35 514.58 2,561 1,130.00 1,144.95 1,125.00 72.94 27.06
2025-11-03 1,141.05 0.44% 4.84% 50.16 1,764.52 85,026 1,135.00 1,168.97 1,115.00 48.27 51.73
2025-10-31 1,136.03 0.52% 3.03% 48.56 517.58 7,609 1,149.90 1,154.99 1,121.00 44.22 55.78
2025-10-30 1,130.12 1.20% 4.55% 48.53 1,754.48 114,131 1,120.00 1,150.00 1,100.00 60.24 39.76
2025-10-29 1,116.77 -0.79% 3.59% 29.59 505.76 9,134 1,125.00 1,149.90 1,110.00 16.97 83.03
2025-10-28 1,125.63 -2.39% 11.27% 53.55 1,727.78 49,547 1,159.90 1,224.00 1,100.00 20.67 79.33
2025-10-27 1,153.24 0.14% 1.75% 64.92 523.48 3,166 1,152.00 1,159.90 1,140.00 66.52 33.48
2025-10-24 1,151.61 0.11% 1.67% 61.01 1,783.00 3,831 1,150.00 1,160.00 1,141.00 55.83 44.17
2025-10-23 1,150.40 0.32% 1.75% 50.29 520.22 8,632 1,149.90 1,160.00 1,140.00 52.00 48.00
2025-10-22 1,146.71 -0.20% 2.12% 48.22 1,780.58 31,655 1,150.00 1,154.00 1,130.00 69.63 30.37
2025-10-21 1,149.00 0.72% 1.77% 49.19 512.84 44,682 1,149.95 1,150.00 1,130.01 95.00 5.00
2025-10-17 1,140.80 0.23% 2.73% 38.42 1,785.16 28,893 1,139.90 1,161.00 1,130.20 34.42 65.58
2025-10-16 1,138.20 0.52% 1.69% 40.65 496.44 28,911 1,132.50 1,140.00 1,121.00 90.53 9.47
2025-10-15 1,132.34 -1.43% 1.50% 31.01 1,779.96 80,170 1,148.00 1,149.00 1,132.00 2.00 98.00
2025-10-14 1,148.75 2.70% 3.50% 34.58 484.72 14,601 1,149.00 1,150.00 1,111.16 96.78 3.22
2025-10-13 1,118.56 -0.90% 4.45% 31.68 1,812.78 14,253 1,128.00 1,149.00 1,100.00 37.88 62.12
2025-10-10 1,128.70 -0.37% 2.55% 38.64 424.34 21,523 1,140.00 1,149.75 1,121.20 26.27 73.73
2025-10-09 1,132.93 -1.47% 4.96% 46.56 1,833.06 98,913 1,145.00 1,154.59 1,100.01 60.32 39.68
2025-10-08 1,149.81 -0.03% 1.05% 52.16 432.80 46,284 1,154.90 1,157.00 1,145.00 40.08 59.92
2025-10-07 1,150.17 -0.03% 1.75% 46.86 1,866.82 166,337 1,145.01 1,159.99 1,140.00 50.88 49.12
2025-10-06 1,150.54 -1.16% 3.48% 58.32 433.52 6,829 1,165.00 1,175.00 1,135.50 38.07 61.93
2025-10-03 1,164.09 0.55% 3.71% 58.95 1,867.56 5,109 1,157.72 1,175.00 1,133.02 74.01 25.99
2025-10-02 1,157.72 -1.65% 4.44% 58.60 460.62 4,153 1,172.01 1,175.00 1,125.00 65.45 34.55
2025-10-01 1,177.10 -0.36% 2.04% 67.42 1,854.82 6,064 1,180.00 1,189.90 1,166.10 46.22 53.78
2025-09-30 1,181.36 2.22% 4.17% 64.82 499.38 46,439 1,159.44 1,189.00 1,141.40 83.95 16.05
2025-09-29 1,155.66 0.44% 2.19% 53.55 1,863.34 23,600 1,150.00 1,159.90 1,135.01 82.97 17.03
2025-09-26 1,150.55 0.93% 2.38% 47.83 447.98 3,494 1,139.98 1,154.90 1,128.00 83.83 16.17
2025-09-25 1,139.98 -0.51% 2.78% 41.35 1,853.12 50,764 1,164.49 1,164.49 1,133.00 22.17 77.83
2025-09-24 1,145.85 -0.93% 2.80% 42.89 426.84 6,846 1,157.52 1,169.98 1,138.12 24.26 75.74
2025-09-23 1,156.58 2.44% 3.37% 45.65 1,864.86 230,673 1,139.00 1,164.00 1,126.00 80.47 19.53
2025-09-22 1,129.08 -1.07% 2.32% 11.27 448.30 33,953 1,140.00 1,145.00 1,119.00 38.77 61.23
2025-09-19 1,141.24 0.47% 1.68% 13.87 1,809.86 17,344 1,144.00 1,150.00 1,131.01 53.87 46.13
2025-09-18 1,135.95 -0.25% 1.59% 1.27 472.62 6,829 1,145.00 1,150.00 1,132.00 21.95 78.05
2025-09-17 1,138.77 -0.76% 2.65% 15.87 1,799.28 47,129 1,156.50 1,160.00 1,130.00 29.23 70.77
2025-09-16 1,147.45 -0.16% 1.12% 37.22 478.26 21,208 1,157.80 1,157.80 1,145.00 19.14 80.86
2025-09-15 1,149.24 -0.45% 0.87% 37.47 1,816.64 14,436 1,155.09 1,159.00 1,149.00 2.40 97.60
2025-09-12 1,154.48 0.05% 1.12% 25.50 481.84 3,637 1,150.11 1,163.00 1,150.11 33.90 66.10
2025-09-11 1,153.93 -0.26% 1.17% 39.25 1,827.12 43,915 1,164.50 1,164.50 1,151.00 21.70 78.30
2025-09-10 1,156.90 -0.52% 0.95% 27.77 480.74 36,691 1,157.50 1,165.95 1,155.00 17.35 82.65
2025-09-09 1,162.93 -0.54% 1.96% 27.42 1,833.06 12,126 1,169.21 1,177.70 1,155.04 34.82 65.18
2025-09-08 1,169.21 -0.21% 1.63% 26.72 492.80 13,098 1,177.77 1,184.00 1,165.00 22.16 77.84
2025-09-05 1,171.68 -0.54% 1.59% 33.95 1,845.62 6,913 1,184.00 1,184.00 1,165.52 33.33 66.67
2025-09-04 1,178.09 0.60% 2.11% 35.55 497.74 96,128 1,171.00 1,185.00 1,160.52 71.77 28.23
2025-09-03 1,171.12 0.95% 1.45% 30.99 1,858.44 20,152 1,160.15 1,177.00 1,160.15 65.11 34.89
2025-09-02 1,160.15 -0.13% 2.17% 36.18 483.80 55,293 1,174.98 1,174.99 1,150.00 40.62 59.38
2025-09-01 1,161.61 -2.39% 4.54% 44.31 1,836.50 10,782 1,198.00 1,198.00 1,146.02 29.99 70.01
2025-08-29 1,190.01 1.45% 8.45% 59.68 486.72 171,251 1,165.00 1,193.00 1,100.00 96.78 3.22
2025-08-28 1,173.05 -3.28% 8.58% 58.93 1,893.30 379,732 1,203.60 1,218.80 1,122.50 52.49 47.51
2025-08-27 1,212.77 -0.63% 1.74% 81.59 452.80 41,886 1,220.00 1,222.90 1,202.01 51.51 48.49
2025-08-26 1,220.41 -0.78% 1.89% 84.63 1,972.74 111,472 1,231.00 1,237.99 1,214.99 23.57 76.43
2025-08-25 1,230.00 1.07% 3.33% 88.63 468.08 27,827 1,220.00 1,240.00 1,200.02 74.99 25.01
2025-08-22 1,216.98 0.00% 5.17% 83.44 1,991.92 136,360 1,227.60 1,240.00 1,179.00 62.26 37.74
2025-08-21 1,217.04 -0.35% 2.99% 84.30 442.04 147,404 1,225.00 1,241.00 1,205.00 33.44 66.56
2025-08-20 1,221.35 1.81% 3.89% 89.04 1,992.04 182,173 1,199.63 1,230.00 1,184.00 81.20 18.80
2025-08-19 1,199.63 1.67% 3.06% 86.85 450.66 118,077 1,185.00 1,211.00 1,175.00 68.42 31.58
2025-08-18 1,179.93 1.67% 1.72% 88.43 1,948.60 70,400 1,162.00 1,181.00 1,161.00 94.65 5.35
2025-08-15 1,160.55 1.23% 2.77% 87.90 411.26 26,413 1,149.00 1,173.00 1,141.41 60.59 39.41
2025-08-13 1,146.40 0.68% 0.91% 82.20 1,909.84 70,944 1,138.65 1,149.00 1,138.65 74.88 25.12
2025-08-12 1,138.65 -0.30% 1.13% 78.31 382.96 33,960 1,137.01 1,149.90 1,137.00 12.79 87.21
2025-08-11 1,142.07 -0.39% 1.23% 74.00 1,894.34 5,174 1,150.00 1,150.00 1,136.01 43.31 56.69
2025-08-08 1,146.56 -0.36% 0.87% 83.99 389.80 9,298 1,155.00 1,155.00 1,145.00 15.61 84.39
2025-08-07 1,150.69 0.45% 1.31% 78.47 1,903.32 18,147 1,150.00 1,161.00 1,146.00 31.27 68.73
2025-08-06 1,145.57 0.88% 2.22% 77.13 398.06 45,727 1,135.56 1,151.00 1,126.00 78.28 21.72
2025-08-05 1,135.56 0.30% 2.24% 64.65 1,893.08 76,408 1,135.00 1,140.00 1,115.00 82.24 17.76
2025-08-04 1,132.16 2.93% 3.46% 62.00 378.04 143,006 1,100.00 1,136.00 1,098.00 89.89 10.11
2025-08-01 1,099.97 1.37% 2.54% 54.92 1,886.28 208,367 1,088.00 1,102.30 1,075.00 91.47 8.53
2025-07-31 1,085.13 -0.35% 1.20% 44.42 313.66 3,171 1,089.90 1,098.00 1,085.00 1.01 98.99
2025-07-30 1,088.97 -0.21% 2.69% 52.08 1,856.60 14,236 1,092.00 1,099.00 1,070.23 65.14 34.86
2025-07-29 1,091.25 -0.75% 6.67% 56.52 321.34 117,329 1,050.00 1,120.00 1,050.00 58.93 41.07
2025-07-28 1,099.54 2.97% 3.48% 63.28 1,861.16 13,962 1,083.00 1,101.00 1,064.01 96.05 3.95
2025-07-25 1,067.85 -1.14% 2.82% 60.78 337.92 6,376 1,090.00 1,095.00 1,065.00 9.50 90.50
2025-07-24 1,080.13 -0.06% 1.76% 70.91 1,797.78 16,361 1,098.99 1,098.99 1,080.00 0.68 99.32
2025-07-23 1,080.75 -1.60% 3.07% 73.95 362.48 16,383 1,098.33 1,108.00 1,075.00 17.43 82.57
2025-07-22 1,098.34 -0.30% 4.94% 89.68 1,799.02 10,058 1,097.77 1,144.99 1,091.08 13.47 86.53
2025-07-21 1,101.68 1.12% 1.93% 89.31 397.66 34,759 1,089.43 1,109.99 1,089.00 60.41 39.59
2025-07-18 1,089.43 -0.61% 5.21% 91.07 1,805.70 26,918 1,110.00 1,110.00 1,055.00 62.60 37.40
2025-07-17 1,096.16 1.07% 2.50% 85.79 373.16 42,500 1,089.99 1,102.00 1,075.11 78.28 21.72
2025-07-16 1,084.54 0.74% 4.04% 86.17 1,819.16 36,167 1,075.99 1,098.65 1,056.02 66.90 33.10
2025-07-15 1,076.59 0.60% 2.53% 86.05 349.92 33,976 1,085.00 1,095.00 1,068.00 31.81 68.19
2025-07-14 1,070.20 2.36% 2.68% 83.39 1,803.26 72,727 1,053.68 1,073.00 1,045.00 90.00 10.00
2025-07-11 1,045.56 0.59% 1.55% 80.52 337.14 22,568 1,040.00 1,046.00 1,030.00 97.25 2.75
2025-07-10 1,039.47 0.93% 1.31% 83.59 1,753.98 20,480 1,032.00 1,042.00 1,028.50 81.26 18.74
2025-07-09 1,029.88 0.88% 2.27% 82.56 324.96 77,576 1,020.94 1,037.00 1,014.01 69.03 30.97
2025-07-08 1,020.92 -0.36% 1.28% 76.63 1,734.80 5,675 1,024.66 1,026.00 1,013.00 60.92 39.08
2025-07-07 1,024.66 3.18% 3.31% 84.08 307.04 39,492 993.10 1,026.00 993.10 95.93 4.07
2025-07-04 993.10 -1.39% 2.83% 63.44 1,742.28 13,763 1,005.00 1,019.00 991.00 7.50 92.50
2025-07-03 1,007.05 1.51% 2.02% 73.80 243.92 60,576 997.95 1,010.00 990.00 85.25 14.75
2025-07-02 992.04 0.69% 1.94% 69.34 1,770.18 35,679 989.00 1,000.00 981.00 58.10 41.90
2025-07-01 985.20 -0.28% 2.37% 63.01 213.90 36,811 972.00 995.00 972.00 57.39 42.61
2025-06-30 987.96 0.66% 1.48% 62.76 1,756.50 61,432 981.47 996.00 981.47 44.67 55.33
2025-06-27 981.47 2.69% 6.44% 61.97 219.42 75,427 959.20 992.00 932.00 82.45 17.55
2025-06-26 955.75 0.24% 2.06% 45.60 1,743.52 8,731 959.80 964.50 945.00 55.13 44.87
2025-06-25 953.49 -0.66% 1.57% 56.51 167.98 2,817 960.00 965.00 950.10 22.75 77.25
2025-06-24 959.84 3.66% 2.12% 62.49 1,739.00 29,449 950.00 965.00 945.00 74.20 25.80
2025-06-23 925.97 -3.03% 2.87% 56.31 180.68 17,556 951.59 951.59 925.00 3.65 96.35
2025-06-20 954.88 1.80% 2.14% 74.24 1,671.26 13,603 939.90 960.00 939.90 74.53 25.47
2025-06-19 937.96 -0.29% 5.49% 60.83 238.50 54,595 940.67 960.00 910.01 55.91 44.09
2025-06-18 940.66 -0.98% 2.02% 61.09 1,637.42 8,755 958.00 958.50 939.50 6.11 93.89
2025-06-17 950.00 -0.35% 1.49% 66.40 243.90 8,218 947.37 955.00 941.00 64.29 35.71
2025-06-16 953.29 0.38% 1.46% 66.56 1,656.10 9,715 950.00 958.80 945.00 60.07 39.93
2025-06-13 949.64 -1.76% 4.43% 65.22 250.48 64,716 966.00 966.00 925.00 60.10 39.90
2025-06-12 966.69 3.59% 7.15% 77.59 1,648.80 112,056 937.00 1,000.00 933.24 50.11 49.89
2025-06-11 933.23 1.55% 1.78% 63.19 284.58 33,477 918.55 934.90 918.55 89.79 10.21
2025-06-10 919.03 1.18% 1.77% 40.93 1,581.88 13,615 906.00 920.00 904.00 93.94 6.06
2025-06-05 908.28 1.61% 1.22% 45.77 256.18 10,298 899.00 910.00 899.00 84.37 15.63
2025-06-04 893.92 -1.85% 3.30% 37.68 1,560.38 20,903 910.74 919.33 890.00 13.37 86.63
2025-06-03 910.74 -0.24% 1.52% 45.76 227.46 65,353 910.01 920.00 906.25 32.65 67.35
2025-06-02 912.92 0.15% 1.55% 43.22 1,594.02 6,674 915.00 920.00 906.00 49.43 50.57
2025-05-30 911.59 -0.33% 1.46% 45.51 231.82 1,933 914.90 919.80 906.56 37.97 62.03
2025-05-29 914.60 -0.05% 1.99% 47.25 1,591.36 3,888 920.00 920.00 902.01 69.98 30.02
2025-05-27 915.05 0.40% 1.44% 50.20 237.84 27,731 915.00 918.00 905.00 77.31 22.69
2025-05-26 911.40 -0.37% 1.78% 54.35 1,592.26 30,017 910.01 916.00 900.02 71.21 28.79
2025-05-23 914.74 -1.89% 2.53% 80.89 230.54 5,786 925.00 933.00 910.00 20.60 79.40
2025-05-22 932.36 1.89% 2.75% 91.89 1,598.94 30,625 910.01 935.00 910.01 89.44 10.56
2025-05-21 915.05 0.43% 1.52% 60.18 265.78 12,942 906.75 920.50 906.71 60.48 39.52
2025-05-20 911.09 -0.49% 1.43% 53.10 1,564.32 3,289 918.00 919.00 906.02 39.07 60.93
2025-05-19 915.61 -0.60% 3.21% 52.96 257.86 12,670 921.16 929.90 901.00 50.55 49.45