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 1,942.20 0.93% 2.09% 74.36 2,813.96 6,011 1,911.07 1,950.99 1,911.07 77.97 22.03
2026-04-09 1,924.32 -1.27% 2.30% 73.30 1,070.44 4,481 1,950.00 1,955.00 1,911.00 30.28 69.72
2026-04-08 1,949.15 8.41% 2.63% 68.59 2,778.20 13,433 1,950.00 1,950.00 1,900.00 98.30 1.70
2026-04-07 1,797.90 0.40% 1.46% 50.25 1,120.10 2,804 1,811.01 1,811.01 1,785.01 49.57 50.43
2026-04-06 1,790.75 -0.37% 1.26% 52.35 2,475.70 2,443 1,800.00 1,807.50 1,785.00 25.54 74.46
2026-04-03 1,797.41 -1.03% 2.54% 56.27 1,105.80 5,762 1,780.08 1,815.00 1,770.06 60.86 39.14
2026-04-02 1,816.06 -1.09% 2.64% 68.12 2,489.02 2,681 1,827.00 1,827.00 1,780.00 76.73 23.27
2026-04-01 1,836.16 1.45% 3.91% 77.98 1,143.10 5,436 1,800.01 1,860.00 1,790.01 65.93 34.07
2026-03-31 1,809.85 0.78% 5.36% 53.45 2,529.22 20,107 1,779.99 1,854.40 1,760.00 52.81 47.19
2026-03-30 1,795.88 -0.25% 5.10% 45.78 1,090.48 12,013 1,790.01 1,835.00 1,746.01 56.04 43.96
2026-03-27 1,800.30 0.35% 2.03% 41.47 2,501.28 10,077 1,785.00 1,811.00 1,775.02 70.26 29.74
2026-03-26 1,794.02 -2.39% 3.67% 40.92 1,099.32 8,803 1,835.00 1,846.00 1,780.63 20.48 79.52
2026-03-25 1,838.04 2.29% 3.06% 59.78 2,488.72 6,764 1,796.94 1,850.00 1,795.00 78.25 21.75
2026-03-24 1,796.94 0.87% 2.91% 40.09 1,187.36 3,964 1,799.99 1,837.97 1,786.00 21.04 78.96
2026-03-19 1,781.48 0.51% 2.74% 35.20 2,406.52 10,725 1,754.00 1,800.00 1,752.00 61.42 38.58
2026-03-18 1,772.41 1.97% 3.39% 29.51 1,156.44 16,963 1,740.99 1,800.00 1,740.99 53.25 46.75
2026-03-17 1,738.17 1.46% 3.62% 23.81 2,388.38 2,693 1,748.97 1,774.99 1,713.00 40.59 59.41
2026-03-16 1,713.10 -4.35% 5.90% 35.65 1,087.96 12,702 1,791.09 1,795.00 1,695.00 18.10 81.90
2026-03-13 1,791.09 -1.59% 1.96% 29.53 2,338.24 5,959 1,819.99 1,819.99 1,785.01 17.39 82.61
2026-03-12 1,820.07 -1.84% 2.91% 31.67 1,243.94 14,266 1,869.90 1,869.90 1,817.00 5.80 94.20
2026-03-11 1,854.26 0.18% 3.28% 33.28 2,396.20 4,596 1,889.96 1,889.96 1,830.00 40.47 59.53
2026-03-10 1,850.93 4.61% 5.90% 32.49 1,312.32 5,818 1,859.89 1,938.00 1,830.00 19.39 80.61
2026-03-09 1,769.36 -5.91% 8.82% 23.31 2,389.54 5,345 1,851.00 1,851.00 1,701.00 45.58 54.42
2026-03-06 1,880.40 -1.57% 3.30% 26.85 1,149.18 6,940 1,920.00 1,939.00 1,877.00 5.49 94.51
2026-03-05 1,910.33 -3.16% 3.92% 27.55 2,611.62 18,485 1,930.00 1,972.99 1,898.60 15.77 84.23
2026-03-04 1,972.60 -0.38% 2.66% 29.22 1,209.04 13,144 1,990.00 1,997.86 1,946.00 51.29 48.71
2026-03-03 1,980.16 5.89% 10.84% 37.46 2,736.16 23,520 1,856.00 2,057.11 1,856.00 61.74 38.26
2026-03-02 1,870.10 -9.28% 13.19% 15.92 1,224.16 19,367 2,010.00 2,100.00 1,855.27 6.06 93.94
2026-02-27 2,061.41 0.36% 1.37% 25.43 2,516.04 8,462 2,055.01 2,077.00 2,048.90 44.52 55.48
2026-02-26 2,054.11 -0.16% 1.96% 22.68 1,606.78 9,757 2,078.80 2,078.90 2,039.00 37.87 62.13
2026-02-25 2,057.48 -0.38% 2.33% 23.31 2,501.44 2,815 2,098.90 2,098.90 2,051.10 13.36 86.64
2026-02-24 2,065.36 0.40% 4.33% 38.01 1,613.52 17,603 2,060.00 2,118.00 2,030.00 40.18 59.82
2026-02-23 2,057.09 -1.90% 3.95% 34.30 2,517.20 7,162 2,100.00 2,131.00 2,050.00 8.75 91.25 460.00|06.03.2026
2026-02-20 2,096.96 -0.86% 3.69% 45.19 1,596.98 21,645 2,115.00 2,132.95 2,057.00 52.61 47.39
2026-02-19 2,115.05 -1.69% 2.18% 45.25 2,596.94 4,717 2,155.00 2,155.00 2,109.00 13.14 86.86
2026-02-18 2,151.30 2.48% 3.86% 50.92 1,633.16 6,483 2,115.00 2,155.00 2,075.00 95.37 4.63
2026-02-17 2,099.19 -2.81% 5.61% 47.02 2,669.44 23,439 2,161.00 2,165.00 2,050.00 42.77 57.23
2026-02-16 2,159.78 -1.48% 2.48% 48.28 1,528.94 12,298 2,192.17 2,200.00 2,146.76 24.46 75.54
2026-02-13 2,192.17 -0.34% 2.16% 67.73 2,790.62 6,623 2,199.98 2,218.00 2,171.00 45.04 54.96
2026-02-12 2,199.58 0.05% 2.54% 66.58 1,593.72 38,211 2,166.00 2,220.99 2,166.00 61.07 38.93
2026-02-11 2,198.42 2.70% 2.79% 65.81 2,805.44 59,801 2,150.00 2,210.00 2,150.00 80.70 19.30
2026-02-10 2,140.64 -0.84% 2.55% 53.25 1,591.40 4,878 2,174.10 2,174.10 2,120.00 38.15 61.85
2026-02-09 2,158.79 1.48% 3.64% 56.49 2,689.88 11,940 2,127.31 2,192.00 2,115.00 56.87 43.13
2026-02-06 2,127.31 -0.82% 1.70% 50.90 1,627.70 11,956 2,140.00 2,151.00 2,115.00 34.19 65.81
2026-02-04 2,144.94 -0.06% 1.13% 56.46 2,626.92 8,194 2,146.00 2,151.99 2,128.00 70.61 29.39
2026-02-03 2,146.16 1.49% 2.23% 44.60 1,662.96 27,063 2,117.75 2,155.00 2,108.02 81.18 18.82
2026-02-02 2,114.66 -2.48% 3.11% 40.57 2,629.36 69,409 2,168.47 2,168.47 2,103.10 17.68 82.32
2026-01-30 2,168.47 4.04% 6.28% 61.54 1,599.96 22,373 2,094.00 2,200.00 2,070.00 75.75 24.25
2026-01-29 2,084.27 -0.60% 2.71% 46.41 2,736.98 8,184 2,090.25 2,115.90 2,060.02 43.40 56.60
2026-01-28 2,096.94 -0.14% 1.39% 46.75 1,431.56 8,621 2,118.95 2,118.95 2,090.00 23.98 76.02
2026-01-27 2,099.94 -1.07% 2.49% 40.37 2,762.32 15,275 2,120.00 2,142.00 2,090.00 19.12 80.88
2026-01-26 2,122.67 -0.11% 1.39% 43.87 1,437.56 6,357 2,115.00 2,144.50 2,115.00 26.00 74.00
2026-01-23 2,124.98 0.09% 1.69% 32.45 2,807.78 11,406 2,143.97 2,158.90 2,123.01 5.49 94.51
2026-01-22 2,123.16 0.31% 2.08% 35.58 1,442.18 71,514 2,144.99 2,144.99 2,101.20 50.15 49.85
2026-01-21 2,116.55 -2.74% 3.57% 35.08 2,804.14 17,736 2,175.00 2,175.00 2,100.00 22.07 77.93
2026-01-20 2,176.20 0.58% 1.40% 48.80 1,428.96 6,679 2,170.00 2,180.00 2,150.00 87.33 12.67
2026-01-19 2,163.57 2.62% 4.03% 60.08 2,923.44 27,062 2,121.99 2,195.00 2,110.01 63.02 36.98
2026-01-16 2,108.23 0.50% 0.94% 60.04 1,403.70 7,295 2,112.95 2,122.00 2,102.20 30.46 69.54
2026-01-15 2,097.73 -0.54% 1.87% 58.12 2,812.76 5,726 2,109.00 2,118.95 2,080.00 45.51 54.49
2026-01-14 2,109.02 -1.51% 3.30% 65.98 1,382.70 36,417 2,141.40 2,158.95 2,090.00 27.59 72.41
2026-01-13 2,141.40 -0.26% 1.26% 73.39 2,835.34 5,518 2,138.01 2,164.89 2,138.01 12.61 87.39
2026-01-12 2,146.97 -3.25% 5.56% 75.83 1,447.46 41,641 2,200.04 2,220.00 2,103.00 37.58 62.42
2026-01-09 2,219.01 0.67% 2.27% 97.91 2,846.48 12,624 2,204.00 2,250.00 2,199.99 38.03 61.97
2026-01-08 2,204.18 0.20% 1.37% 94.91 1,591.54 24,577 2,184.00 2,213.00 2,183.06 70.54 29.46
2026-01-07 2,199.73 0.82% 1.65% 95.11 2,816.82 17,110 2,200.00 2,219.00 2,183.05 46.40 53.60
2026-01-06 2,181.88 3.78% 4.76% 94.83 1,582.64 56,535 2,100.00 2,200.00 2,100.00 81.88 18.12
2026-01-05 2,102.33 2.69% 3.15% 92.62 2,781.12 58,268 2,047.50 2,111.90 2,047.50 85.14 14.86
2026-01-02 2,047.29 -0.12% 1.66% 89.08 1,423.54 40,218 2,049.73 2,073.80 2,040.00 21.57 78.43
2026-01-01 2,049.73 2.31% 4.05% 90.49 2,671.04 11,542 2,019.99 2,079.00 1,998.00 63.86 36.14
2025-12-31 2,003.43 0.14% 1.01% 65.15 1,428.42 22,871 2,000.00 2,015.99 1,995.80 37.79 62.21
2025-12-30 2,000.63 0.65% 1.07% 66.79 2,578.44 2,106 1,980.77 2,001.97 1,980.77 93.68 6.32
2025-12-29 1,987.77 -0.13% 1.16% 57.71 1,422.82 1,850 1,998.95 2,000.00 1,977.10 46.59 53.41
2025-12-26 1,990.32 -0.34% 2.52% 64.99 2,552.72 10,020 2,001.00 2,030.00 1,980.01 20.63 79.37
2025-12-24 1,997.06 0.70% 1.27% 57.63 1,427.92 5,679 1,985.00 2,000.00 1,975.00 88.24 11.76
2025-12-23 1,983.11 0.23% 0.90% 51.89 2,566.20 7,783 1,973.90 1,985.10 1,967.35 88.78 11.22
2025-12-22 1,978.61 0.60% 0.92% 47.63 1,400.02 5,630 1,962.00 1,980.00 1,962.00 92.27 7.73
2025-12-19 1,966.78 0.17% 0.66% 33.86 2,557.20 1,430 1,965.00 1,972.88 1,960.00 52.66 47.34
2025-12-18 1,963.38 -0.04% 1.81% 34.01 1,376.36 12,450 1,965.00 1,970.00 1,935.00 81.08 18.92
2025-12-17 1,964.14 -0.83% 1.79% 54.58 2,550.40 20,363 1,989.00 1,989.00 1,954.00 28.97 71.03
2025-12-16 1,980.48 0.33% 1.01% 34.56 1,377.88 2,330 1,979.99 1,999.00 1,979.00 7.38 92.62
2025-12-15 1,973.94 -0.16% 1.24% 34.90 2,583.08 4,884 1,992.45 1,992.47 1,968.00 24.28 75.72
2025-12-12 1,977.02 0.50% 0.76% 36.01 1,364.80 12,658 1,964.99 1,980.00 1,964.99 80.15 19.85
2025-12-11 1,967.27 -0.83% 1.63% 32.25 2,589.24 53,434 1,985.00 1,991.99 1,960.00 22.73 77.27
2025-12-10 1,983.83 0.18% 0.66% 36.37 1,345.30 1,122 1,993.99 1,993.99 1,981.00 21.75 78.25
2025-12-09 1,980.23 -0.09% 1.42% 35.43 2,622.36 39,036 1,982.11 1,990.00 1,962.15 64.92 35.08
2025-12-08 1,982.10 -0.35% 0.75% 35.60 1,338.10 31,770 1,985.00 1,994.95 1,980.01 13.99 86.01
2025-12-05 1,988.98 0.18% 1.72% 40.32 2,626.10 290,047 1,998.00 2,014.00 1,980.00 26.41 73.59
2025-12-04 1,985.43 1.55% 1.60% 36.55 1,351.86 2,953 1,990.00 1,999.47 1,968.01 55.37 44.63
2025-12-03 1,955.11 -3.62% 4.79% 16.39 2,619.00 155,357 2,032.90 2,033.00 1,940.11 16.15 83.85
2025-12-02 2,028.50 0.36% 0.54% 60.66 1,291.22 4,829 2,030.00 2,034.00 2,023.00 49.99 50.01
2025-12-01 2,021.16 0.05% 0.94% 36.33 2,765.78 2,720 2,033.96 2,033.96 2,015.00 32.50 67.50
2025-11-28 2,020.18 0.06% 0.74% 57.25 1,276.54 5,374 2,015.00 2,029.99 2,015.00 34.56 65.44
2025-11-27 2,018.98 0.00% 0.25% 65.90 2,763.82 1,293 2,019.50 2,020.00 2,015.00 79.58 20.42
2025-11-26 2,019.06 0.09% 0.70% 68.33 1,274.14 1,580 2,020.00 2,020.00 2,006.00 93.29 6.71
2025-11-25 2,017.33 -0.06% 0.74% 70.26 2,763.98 1,266 2,029.90 2,029.90 2,015.00 15.64 84.36
2025-11-24 2,018.61 0.27% 0.79% 62.13 1,270.68 1,939 2,021.00 2,030.98 2,015.00 22.59 77.41
2025-11-21 2,013.23 -0.33% 1.00% 60.79 2,766.54 3,326 2,024.81 2,030.00 2,010.00 16.15 83.85
2025-11-20 2,019.98 -0.16% 1.19% 68.08 1,259.92 2,234 2,022.00 2,038.90 2,015.00 20.81 79.19
2025-11-19 2,023.31 0.05% 0.90% 67.61 2,780.04 4,958 2,015.00 2,029.00 2,011.00 68.39 31.61
2025-11-18 2,022.30 -0.33% 1.30% 32.50 1,266.58 2,472 2,028.00 2,028.00 2,002.00 78.07 21.93
2025-11-17 2,028.91 0.74% 1.54% 31.24 2,778.02 5,321 2,002.20 2,033.00 2,002.20 86.71 13.29
2025-11-14 2,014.06 0.59% 0.80% 21.69 1,279.80 2,604 2,007.95 2,018.00 2,002.00 75.38 24.62
2025-11-13 2,002.15 0.20% 0.95% 12.57 2,748.32 7,267 1,990.00 2,008.95 1,990.00 64.11 35.89
2025-11-12 1,998.25 0.27% 0.95% 10.98 1,255.98 3,560 2,001.00 2,009.00 1,990.00 43.43 56.57
2025-11-11 1,992.84 -0.46% 1.86% 5.33 2,740.52 5,550 2,024.00 2,024.00 1,987.00 15.78 84.22
2025-11-10 2,002.03 0.15% 1.19% 21.08 1,245.16 17,652 2,000.00 2,013.50 1,989.84 51.52 48.48
2025-11-07 1,998.99 0.03% 0.76% 18.11 2,758.90 15,960 1,985.00 2,000.00 1,985.00 93.26 6.74
2025-11-06 1,998.30 -0.19% 1.51% 17.00 1,239.08 4,619 2,005.00 2,014.94 1,985.00 44.43 55.57
2025-11-05 2,002.05 -3.06% 1.15% 17.86 2,757.52 31,301 2,020.00 2,020.02 1,997.00 21.94 78.06
2025-11-04 2,065.15 -0.56% 0.87% 22.71 1,246.58 11,437 2,070.02 2,080.00 2,062.11 16.99 83.01
2025-11-03 2,076.73 -0.12% 1.21% 33.60 2,883.72 15,382 2,094.95 2,094.95 2,070.00 26.97 73.03
2025-10-31 2,079.20 -0.03% 1.06% 38.65 1,269.74 22,786 2,081.00 2,090.00 2,068.00 50.91 49.09
2025-10-30 2,079.78 0.10% 1.83% 35.90 2,888.66 6,316 2,078.00 2,114.99 2,077.00 7.31 92.69
2025-10-29 2,077.74 -0.57% 2.65% 37.41 1,270.90 13,637 2,124.95 2,124.95 2,070.00 14.09 85.91
2025-10-28 2,089.55 0.92% 3.23% 65.92 2,884.58 92,606 2,124.00 2,138.00 2,071.01 27.68 72.32 510.00|07.11.2025
2025-10-27 2,070.40 -0.27% 2.65% 41.31 1,294.52 2,175 2,070.00 2,094.00 2,040.00 56.28 43.72
2025-10-24 2,076.06 -0.22% 0.67% 35.81 2,846.28 1,025 2,070.00 2,083.90 2,070.00 43.61 56.39
2025-10-23 2,080.55 0.02% 1.45% 35.72 1,305.84 1,328 2,099.00 2,099.99 2,070.00 35.17 64.83
2025-10-22 2,080.06 -1.76% 2.89% 33.21 2,855.26 156,579 2,120.00 2,135.00 2,075.00 8.43 91.57
2025-10-21 2,117.27 0.47% 6.85% 36.83 1,304.86 2,387 2,138.00 2,138.00 2,001.00 84.88 15.12
2025-10-17 2,107.47 0.29% 1.49% 30.79 2,929.68 1,890 2,109.99 2,111.00 2,080.00 88.62 11.38
2025-10-16 2,101.31 -0.38% 2.92% 28.52 1,285.26 6,470 2,109.87 2,109.87 2,050.00 85.70 14.30
2025-10-15 2,109.36 0.22% 2.10% 29.24 2,917.36 2,027 2,144.00 2,144.00 2,100.00 21.26 78.74
2025-10-14 2,104.78 3.29% 2.88% 23.39 1,301.36 2,908 2,089.95 2,109.00 2,050.00 92.85 7.15
2025-10-13 2,037.76 -3.31% 3.65% 2.97 2,908.20 8,987 2,100.00 2,100.00 2,026.00 15.89 84.11
2025-10-10 2,107.42 -1.79% 4.37% 20.89 1,167.32 3,856 2,100.00 2,149.95 2,060.00 52.72 47.28
2025-10-09 2,145.86 -0.24% 0.75% 24.20 3,047.52 47,949 2,150.96 2,161.00 2,145.00 5.38 94.62
2025-10-08 2,150.96 -0.81% 1.40% 24.74 1,244.20 177,571 2,161.01 2,169.90 2,140.00 36.66 63.34
2025-10-07 2,168.62 -0.52% 1.62% 27.30 3,057.72 44,434 2,180.00 2,195.00 2,160.00 24.63 75.37
2025-10-06 2,179.91 -1.11% 1.93% 29.61 1,279.52 8,686 2,195.00 2,217.96 2,176.01 9.29 90.71
2025-10-03 2,204.48 -0.21% 0.82% 37.51 3,080.30 7,153 2,210.00 2,215.00 2,197.00 41.55 58.45
2025-10-02 2,209.18 -0.08% 1.14% 34.15 1,328.66 4,480 2,220.00 2,225.00 2,200.00 36.72 63.28
2025-10-01 2,211.05 -2.05% 1.59% 35.27 3,089.70 24,585 2,210.00 2,234.00 2,199.00 34.43 65.57
2025-09-30 2,257.26 0.30% 1.79% 41.17 1,332.40 13,316 2,250.53 2,280.00 2,240.00 43.15 56.85
2025-09-29 2,250.53 1.48% 1.76% 35.93 3,182.12 8,122 2,219.00 2,257.96 2,219.00 80.93 19.07
2025-09-26 2,217.69 -0.56% 1.49% 5.42 1,318.94 9,566 2,230.25 2,244.00 2,211.00 20.27 79.73
2025-09-25 2,230.25 -0.07% 1.82% 8.77 3,116.44 5,378 2,234.81 2,240.95 2,201.00 73.22 26.78
2025-09-24 2,231.74 -0.12% 1.50% 10.55 1,344.06 5,485 2,244.15 2,244.15 2,211.00 62.57 37.43
2025-09-23 2,234.42 0.00% 1.53% 14.45 3,119.42 1,848 2,248.95 2,248.95 2,215.10 57.09 42.91
2025-09-22 2,234.41 0.10% 1.33% 12.85 1,349.42 6,950 2,232.27 2,239.50 2,210.00 82.75 17.25
2025-09-19 2,232.27 -0.70% 0.93% 8.43 3,119.40 4,462 2,245.00 2,250.00 2,229.20 14.77 85.23
2025-09-18 2,247.91 0.05% 1.33% 44.20 1,345.14 10,064 2,259.75 2,259.75 2,230.00 60.20 39.80
2025-09-17 2,246.82 -1.27% 2.64% 40.68 3,150.68 7,012 2,275.00 2,294.99 2,236.00 18.34 81.66
2025-09-16 2,275.63 -0.14% 1.10% 52.96 1,342.96 3,130 2,297.80 2,299.97 2,275.00 2.52 97.48
2025-09-15 2,278.79 0.02% 1.24% 75.04 3,208.30 1,775 2,280.00 2,288.00 2,260.00 67.10 32.90
2025-09-12 2,278.34 0.06% 1.55% 56.62 1,349.28 6,237 2,289.00 2,300.00 2,265.00 38.11 61.89
2025-09-11 2,277.05 0.04% 0.84% 32.44 3,207.40 2,525 2,289.00 2,289.00 2,270.00 37.11 62.89
2025-09-10 2,276.10 0.09% 1.37% 35.01 1,346.70 2,005 2,260.25 2,290.00 2,259.00 55.16 44.84
2025-09-09 2,273.99 -0.30% 1.59% 37.66 3,205.50 6,078 2,294.99 2,294.99 2,259.00 41.66 58.34
2025-09-08 2,280.83 -0.41% 2.18% 44.18 1,342.48 8,993 2,251.00 2,300.00 2,251.00 60.88 39.12
2025-09-05 2,290.33 1.43% 2.43% 46.68 3,219.18 5,084 2,265.00 2,300.00 2,245.50 82.26 17.74
2025-09-04 2,257.95 -0.26% 1.56% 44.21 1,361.48 30,243 2,263.00 2,275.00 2,240.00 51.28 48.72
2025-09-03 2,263.86 -0.34% 1.73% 53.47 3,154.42 32,806 2,289.00 2,299.00 2,260.00 9.90 90.10
2025-09-02 2,271.48 2.37% 2.84% 56.02 1,373.30 7,796 2,235.00 2,279.00 2,216.00 88.06 11.94
2025-09-01 2,218.87 -1.71% 3.77% 54.33 3,169.66 7,832 2,259.51 2,282.96 2,200.02 22.73 77.27
2025-08-29 2,257.46 -4.84% 9.79% 62.63 1,268.08 15,910 2,366.00 2,366.00 2,155.00 48.56 51.44 500.00|03.10.2025
2025-08-28 2,372.35 0.49% 1.14% 100.00 3,246.84 55,740 2,364.75 2,388.00 2,361.00 42.04 57.96
2025-08-27 2,360.68 0.60% 3.08% 100.00 1,497.86 3,164 2,398.00 2,398.00 2,326.37 47.91 52.09
2025-08-26 2,346.58 1.25% 5.65% 100.00 3,223.50 93,643 2,310.00 2,430.00 2,300.00 35.83 64.17
2025-08-25 2,317.62 0.28% 1.39% 100.00 1,469.66 6,130 2,341.75 2,342.00 2,310.00 23.82 76.18
2025-08-22 2,311.13 0.81% 2.17% 97.65 3,165.58 10,313 2,300.00 2,350.00 2,300.00 22.26 77.74
2025-08-21 2,292.62 2.36% 5.41% 97.48 1,456.68 209,994 2,235.83 2,340.00 2,220.00 60.52 39.48
2025-08-20 2,239.86 0.47% 1.31% 96.52 3,128.56 4,161 2,250.00 2,250.00 2,221.00 65.03 34.97
2025-08-19 2,229.49 1.81% 2.04% 91.90 1,351.16 37,226 2,209.00 2,250.00 2,205.01 54.41 45.59
2025-08-18 2,189.75 0.46% 3.23% 81.49 3,107.82 42,097 2,180.00 2,235.00 2,165.00 35.36 64.64
2025-08-15 2,179.76 0.67% 0.92% 82.68 1,271.68 2,054 2,184.99 2,184.99 2,165.00 73.86 26.14
2025-08-13 2,165.18 0.27% 1.39% 77.92 3,087.84 28,009 2,155.00 2,185.00 2,155.00 33.93 66.07
2025-08-12 2,159.28 1.20% 2.32% 72.39 1,242.52 30,125 2,115.25 2,160.00 2,111.01 98.53 1.47
2025-08-11 2,133.75 0.63% 1.65% 59.01 3,076.04 4,886 2,125.00 2,145.00 2,110.25 67.62 32.38
2025-08-08 2,120.46 -0.22% 1.65% 39.83 1,191.46 3,198 2,150.00 2,150.00 2,115.00 15.60 84.40
2025-08-07 2,125.05 0.26% 1.21% 58.92 3,049.46 5,926 2,115.00 2,125.45 2,100.00 98.43 1.57
2025-08-06 2,119.60 0.12% 1.29% 59.81 1,200.64 25,869 2,111.25 2,127.00 2,099.99 72.60 27.40
2025-08-05 2,117.12 -0.27% 0.95% 52.40 3,038.56 2,491 2,131.00 2,131.00 2,111.02 30.55 69.45
2025-08-04 2,122.84 -0.34% 1.76% 46.37 1,195.68 1,820 2,140.00 2,140.00 2,103.00 53.63 46.37
2025-08-01 2,130.07 0.78% 2.47% 64.36 3,050.00 6,478 2,114.99 2,155.00 2,103.00 52.05 47.95
2025-07-31 2,113.57 -0.10% 0.70% 67.60 1,210.14 1,964 2,112.49 2,124.73 2,110.00 24.24 75.76
2025-07-30 2,115.63 -0.21% 1.23% 77.56 3,017.00 16,374 2,137.00 2,137.00 2,111.00 17.81 82.19
2025-07-29 2,120.15 -0.10% 1.04% 79.64 1,214.26 55,454 2,120.00 2,137.00 2,115.00 23.41 76.59
2025-07-28 2,122.23 -0.50% 1.57% 66.67 3,026.04 8,786 2,104.00 2,133.00 2,100.00 67.37 32.63
2025-07-25 2,132.94 1.04% 0.66% 65.65 1,218.42 20,468 2,120.00 2,134.00 2,119.98 92.44 7.56
2025-07-24 2,111.02 0.34% 1.39% 71.83 3,047.46 1,825 2,114.75 2,120.00 2,091.02 68.99 31.01
2025-07-23 2,103.83 -0.43% 5.96% 71.39 1,174.58 2,893 2,129.75 2,129.75 2,010.00 78.36 21.64
2025-07-22 2,112.94 -0.80% 1.52% 64.99 3,033.08 25,432 2,132.99 2,132.99 2,101.08 37.17 62.83
2025-07-21 2,129.98 1.75% 3.04% 76.37 1,192.80 9,849 2,100.00 2,133.00 2,070.00 95.21 4.79
2025-07-18 2,093.38 1.42% 2.34% 75.84 3,067.16 22,746 2,080.00 2,100.00 2,052.00 86.21 13.79
2025-07-17 2,064.13 2.75% 4.00% 74.45 1,119.60 53,972 2,019.00 2,080.00 2,000.00 80.16 19.84
2025-07-16 2,008.84 0.10% 1.86% 74.20 3,008.66 16,278 1,986.00 2,023.00 1,986.00 61.73 38.27
2025-07-15 2,006.74 -1.92% 3.99% 78.26 1,009.02 9,064 2,075.00 2,079.75 2,000.00 8.45 91.55
2025-07-14 2,046.03 -0.69% 2.65% 87.67 3,004.46 12,498 2,089.99 2,089.99 2,036.11 18.41 81.59
2025-07-11 2,060.30 3.67% 4.29% 87.95 1,087.60 99,611 2,000.00 2,064.98 1,980.00 94.49 5.51
2025-07-10 1,987.43 0.14% 2.08% 85.90 3,033.00 5,600 1,995.74 1,995.74 1,955.05 79.57 20.43
2025-07-09 1,984.62 -1.81% 2.73% 82.55 941.86 3,859 2,019.98 2,023.80 1,970.00 27.18 72.82
2025-07-08 2,021.18 4.79% 6.43% 91.88 3,027.38 143,425 1,933.00 2,025.55 1,903.21 96.43 3.57
2025-07-07 1,928.82 1.48% 2.12% 89.67 1,014.98 6,121 1,891.00 1,931.00 1,891.00 94.54 5.46
2025-07-04 1,900.61 0.48% 2.14% 77.13 2,842.66 9,211 1,891.60 1,904.99 1,865.01 89.05 10.95
2025-07-03 1,891.61 2.81% 3.60% 77.28 958.56 18,947 1,840.00 1,901.00 1,835.03 85.77 14.23
2025-07-02 1,839.84 3.80% 4.32% 69.90 2,824.66 56,021 1,772.47 1,849.00 1,772.47 88.03 11.97
2025-07-01 1,772.47 2.13% 2.85% 32.41 855.02 330,837 1,735.00 1,780.00 1,730.60 84.76 15.24
2025-06-30 1,735.55 -0.74% 0.86% 21.32 2,689.92 128,361 1,749.98 1,749.98 1,735.00 3.67 96.33
2025-06-27 1,748.50 0.76% 1.16% 23.02 781.18 2,293 1,730.06 1,750.00 1,730.00 92.50 7.50
2025-06-26 1,735.23 -0.78% 2.49% 22.81 2,715.82 3,457 1,773.00 1,773.00 1,730.00 12.15 87.85
2025-06-25 1,748.92 0.14% 2.23% 22.51 754.64 4,456 1,747.50 1,778.75 1,740.00 23.03 76.97
2025-06-24 1,746.47 1.29% 2.54% 20.13 2,743.20 4,688 1,735.00 1,779.00 1,735.00 26.07 73.93
2025-06-23 1,724.28 -1.91% 2.68% 11.23 749.74 4,366 1,720.01 1,755.99 1,710.10 30.90 69.10
2025-06-20 1,757.83 0.62% 3.72% 13.95 2,698.82 4,802 1,750.00 1,783.99 1,720.00 59.12 40.88
2025-06-19 1,747.07 -0.32% 4.32% 8.54 816.84 44,695 1,786.00 1,786.00 1,712.00 47.39 52.61
2025-06-18 1,752.75 -6.04% 11.45% 8.80 2,677.30 130,322 1,860.02 1,877.98 1,685.00 35.11 64.89
2025-06-17 1,865.40 -0.06% 0.81% 19.91 828.20 13,734 1,860.01 1,875.00 1,860.00 36.00 64.00
2025-06-16 1,866.52 0.06% 1.51% 39.49 2,902.60 828 1,852.25 1,880.00 1,852.10 51.69 48.31
2025-06-13 1,865.34 0.68% 2.01% 39.85 830.44 2,888 1,850.00 1,876.93 1,840.00 68.63 31.37
2025-06-12 1,852.65 -0.89% 2.43% 27.02 2,900.24 3,615 1,860.00 1,890.00 1,845.11 16.79 83.21
2025-06-11 1,869.22 -0.86% 2.43% 29.16 805.06 3,102 1,850.00 1,895.00 1,850.00 42.71 57.29
2025-06-10 1,885.44 -0.47% 0.53% 33.33 2,933.38 2,177 1,884.33 1,890.00 1,880.00 54.39 45.61
2025-06-05 1,894.33 0.08% 0.53% 32.65 837.50 1,140 1,900.00 1,900.00 1,890.00 43.33 56.67
2025-06-04 1,892.83 -0.18% 0.51% 31.01 2,951.16 1,392 1,890.30 1,900.00 1,890.30 26.08 73.92
2025-06-03 1,896.32 -0.02% 1.04% 35.04 834.50 1,559 1,909.98 1,909.98 1,890.29 30.60 69.40
2025-06-02 1,896.67 -0.79% 1.33% 33.29 2,958.14 1,548 1,901.00 1,911.00 1,886.01 42.64 57.36
2025-05-30 1,911.85 1.28% 2.55% 34.50 835.20 2,932 1,914.98 1,925.00 1,877.12 72.54 27.46
2025-05-29 1,887.60 0.09% 2.07% 18.34 2,988.50 833 1,885.82 1,919.00 1,880.00 19.45 80.55
2025-05-27 1,885.82 -0.72% 1.22% 15.07 786.70 6,416 1,906.00 1,906.00 1,883.00 12.27 87.73
2025-05-26 1,899.49 -0.48% 0.66% 15.03 2,984.94 3,071 1,910.55 1,910.55 1,898.00 11.89 88.11
2025-05-23 1,908.58 -0.23% 1.10% 56.15 814.04 1,850 1,912.09 1,921.90 1,901.00 36.27 63.73
2025-05-22 1,912.98 -0.55% 1.36% 57.04 3,003.12 3,521 1,926.99 1,932.90 1,907.03 23.00 77.00
2025-05-21 1,923.59 -0.06% 0.94% 47.51 822.84 1,526 1,933.00 1,933.00 1,915.00 47.71 52.29
2025-05-20 1,924.70 0.17% 0.78% 32.76 3,024.34 11,619 1,924.99 1,930.00 1,915.00 64.67 35.33
2025-05-19 1,921.38 -0.25% 2.02% 31.42 825.06 3,822 1,948.49 1,948.49 1,910.00 29.57 70.43
2025-05-16 1,926.14 -0.62% 2.44% 39.94 3,017.70 31,477 1,949.50 1,949.50 1,903.11 49.65 50.35
2025-05-15 1,938.22 0.38% 1.56% 44.47 834.58 9,107 1,935.00 1,950.00 1,920.00 60.73 39.27
2025-05-14 1,930.81 -0.24% 0.93% 43.51 3,041.86 5,872 1,935.00 1,948.00 1,930.00 4.50 95.50
2025-05-13 1,935.55 -0.71% 2.01% 44.88 819.76 5,090 1,968.90 1,968.90 1,930.11 14.03 85.97
2025-05-12 1,949.41 2.92% 6.39% 45.17 3,051.34 80,720 2,024.00 2,024.00 1,902.37 38.67 61.33
2025-05-09 1,894.12 -0.13% 3.71% 25.01 847.48 8,325 1,900.00 1,929.00 1,860.00 49.45 50.55
2025-05-08 1,896.68 -1.75% 12.13% 23.57 2,940.76 21,571 1,943.90 1,950.00 1,739.00 74.73 25.27
2025-05-07 1,930.50 -3.19% 4.59% 38.16 852.60 19,858 1,900.00 1,944.00 1,858.74 84.17 15.83
2025-05-06 1,994.16 -0.07% 1.46% 69.20 3,008.40 8,261 1,980.00 2,008.99 1,980.00 48.84 51.16
2025-05-05 1,995.52 1.28% 1.83% 58.88 979.92 5,985 1,975.00 2,000.00 1,964.01 87.55 12.45
2025-05-02 1,970.38 0.42% 1.38% 40.65 3,011.12 3,916 1,962.12 1,989.00 1,962.00 31.03 68.97
2025-04-30 1,962.12 0.19% 1.43% 27.23 929.64 7,108 1,969.90 1,973.01 1,945.10 60.99 39.01
2025-04-29 1,958.40 0.07% 2.51% 30.74 2,994.60 140,336 1,980.90 1,999.00 1,950.10 16.97 83.03
2025-04-28 1,956.95 -0.64% 3.87% 30.72 922.20 80,691 2,000.00 2,011.99 1,937.02 26.58 73.42 500.00|09.05.2025
2025-04-25 1,969.47 -0.09% 4.38% 28.89 2,991.70 7,524 1,996.04 2,024.99 1,940.00 34.68 65.32
2025-04-24 1,971.19 -0.61% 1.79% 40.77 947.24 16,278 1,978.01 1,995.00 1,960.00 31.97 68.03
2025-04-23 1,983.20 0.90% 2.17% 50.68 2,995.14 2,195 1,965.47 1,997.47 1,955.10 66.33 33.67
2025-04-22 1,965.46 0.29% 1.49% 38.58 971.26 1,844 1,978.99 1,978.99 1,950.00 53.31 46.69
2025-04-21 1,959.75 -0.86% 2.20% 36.03 2,959.66 5,563 1,993.99 1,999.00 1,956.00 8.72 91.28
2025-04-18 1,976.82 -0.53% 2.13% 34.76 959.84 5,988 2,000.00 2,012.00 1,970.00 16.23 83.77
2025-04-17 1,987.34 -1.13% 1.87% 34.67 2,993.80 6,386 2,018.17 2,019.00 1,982.00 14.44 85.56
2025-04-16 2,009.97 0.45% 0.50% 32.00 980.88 1,436 2,000.01 2,010.00 2,000.01 99.72 0.28
2025-04-15 2,000.93 0.07% 1.06% 26.72 3,039.06 3,103 2,000.00 2,010.00 1,989.00 56.82 43.18
2025-04-14 1,999.51 -0.97% 2.46% 30.51 962.80 8,712 2,030.00 2,039.00 1,990.00 19.41 80.59
2025-04-11 2,019.03 1.12% 2.32% 42.81 3,036.22 1,378 2,027.00 2,027.00 1,981.06 82.66 17.34
2025-04-10 1,996.66 0.78% 11.35% 30.72 1,001.84 6,303 2,005.00 2,060.00 1,850.00 69.84 30.16