CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 555.40 -0.32% 1.66% 21.33 812.94 44,343 559.97 563.00 553.81 17.30 82.70
2026-05-18 557.18 -1.26% 1.80% 23.87 297.86 19,073 565.00 565.00 555.00 21.80 78.20
2026-05-15 564.29 -1.90% 4.46% 44.53 816.50 57,635 585.00 585.00 560.00 17.16 82.84
2026-05-14 575.23 -0.93% 3.83% 60.33 312.08 33,709 581.20 594.95 573.00 10.16 89.84
2026-05-13 580.64 -0.86% 1.72% 66.62 838.38 12,486 589.99 590.00 580.00 6.40 93.60
2026-05-12 585.68 -1.31% 2.22% 63.80 322.90 34,262 595.00 598.00 585.00 5.23 94.77
2026-05-11 593.43 -0.03% 3.00% 63.90 848.46 24,086 599.00 601.00 583.50 56.74 43.26
2026-05-08 593.60 -0.94% 4.89% 68.77 338.40 146,975 598.00 620.00 591.10 8.65 91.35
2026-05-07 599.21 -0.35% 1.55% 77.25 848.80 81,382 602.00 607.24 598.00 13.10 86.90
2026-05-06 601.33 1.01% 1.85% 75.60 349.62 88,624 594.99 606.00 594.99 57.58 42.42
2026-05-05 595.29 1.09% 2.39% 74.70 853.04 32,522 590.00 599.00 585.00 73.50 26.50
2026-05-04 588.88 0.24% 3.92% 73.09 337.54 48,860 600.00 610.00 587.00 8.17 91.83
2026-04-30 587.49 2.78% 11.40% 75.05 840.22 274,279 565.11 624.00 560.13 42.84 57.16
2026-04-29 571.60 1.77% 3.36% 73.12 334.76 126,079 567.00 583.99 565.00 34.76 65.24
2026-04-28 561.64 0.29% 1.52% 52.48 808.44 7,840 563.01 568.49 560.00 19.31 80.69
2026-04-27 560.03 -1.37% 6.38% 56.79 314.84 88,580 573.99 594.99 559.29 2.07 97.93
2026-04-23 567.81 -1.33% 1.96% 50.70 805.22 16,161 575.46 577.11 566.02 16.14 83.86
2026-04-22 575.46 1.72% 5.55% 69.43 330.40 88,652 558.01 589.00 558.01 56.31 43.69
2026-04-21 565.75 1.54% 2.51% 67.88 820.52 44,779 557.00 571.00 557.00 62.50 37.50
2026-04-20 557.16 -0.68% 3.54% 68.29 310.98 74,709 550.62 570.10 550.62 33.57 66.43
2026-04-17 560.97 0.58% 1.34% 71.51 803.34 42,251 560.00 565.99 558.50 32.98 67.02
2026-04-16 557.71 0.33% 1.62% 66.02 318.60 21,715 560.00 564.99 556.01 18.93 81.07
2026-04-15 555.87 1.28% 1.62% 64.88 796.82 122,705 554.95 560.00 551.05 53.85 46.15
2026-04-14 548.87 1.93% 2.04% 61.40 314.92 48,539 545.99 550.00 539.01 89.72 10.28
2026-04-13 538.49 -3.43% 3.96% 54.99 782.82 102,819 550.62 551.00 530.01 40.40 59.60
2026-04-10 557.63 1.76% 3.11% 63.86 294.16 76,546 547.97 565.00 547.97 56.72 43.28
2026-04-09 547.97 -3.26% 2.85% 54.29 821.10 63,128 560.00 560.01 544.50 22.37 77.63
2026-04-08 566.42 8.33% 5.75% 67.48 274.84 247,952 540.00 570.00 539.00 88.45 11.55
2026-04-07 522.85 0.61% 3.49% 52.49 858.00 73,295 516.00 528.00 510.21 71.05 28.95
2026-04-06 519.66 2.01% 3.97% 45.60 187.70 251,742 514.90 524.00 504.00 78.30 21.70
2026-04-03 509.40 1.03% 4.85% 45.05 851.62 153,349 500.00 519.00 495.00 60.00 40.00
2026-04-02 504.20 -1.81% 2.59% 38.85 167.18 41,985 513.99 513.99 501.00 24.63 75.37
2026-04-01 513.49 -0.28% 1.36% 35.78 841.22 175,913 520.00 520.00 513.00 7.00 93.00
2026-03-31 514.93 -0.66% 2.12% 32.72 185.76 23,662 524.90 524.90 514.00 8.53 91.47
2026-03-30 518.33 -1.36% 2.51% 31.18 844.10 13,815 530.00 530.00 517.00 10.23 89.77
2026-03-27 525.45 -0.18% 4.64% 32.72 192.56 4,473 514.99 538.89 514.99 43.77 56.23
2026-03-26 526.42 -2.18% 3.65% 53.83 858.34 13,116 539.00 539.00 520.00 33.79 66.21
2026-03-25 538.13 1.55% 3.21% 51.94 194.50 31,220 534.88 539.90 523.11 89.46 10.54
2026-03-24 529.94 2.05% 4.18% 43.76 881.76 30,727 541.00 541.00 519.30 49.03 50.97
2026-03-19 519.30 -1.33% 3.90% 51.16 178.12 53,091 526.28 529.89 510.00 46.76 53.24
2026-03-18 526.28 1.84% 2.12% 48.58 860.48 13,168 521.99 531.00 520.00 57.09 42.91
2026-03-17 516.77 -0.71% 4.29% 45.44 192.08 19,387 522.00 535.00 513.00 17.14 82.86
2026-03-16 520.46 -2.90% 5.07% 30.81 841.46 16,935 536.00 537.00 511.11 36.11 63.89
2026-03-13 536.01 -1.63% 2.42% 32.76 199.46 37,449 545.00 545.00 532.10 30.31 69.69
2026-03-12 544.87 -1.39% 2.56% 41.24 872.56 12,531 544.99 557.90 544.00 6.26 93.74
2026-03-11 552.53 -0.51% 5.51% 42.47 217.18 31,489 555.39 574.00 544.00 28.43 71.57
2026-03-10 555.38 7.44% 7.26% 45.97 887.88 51,290 568.60 568.60 530.10 65.66 34.34
2026-03-09 516.91 -3.04% 13.35% 33.40 222.88 29,335 549.74 549.74 485.00 49.29 50.71
2026-03-06 533.14 -2.47% 5.45% 37.28 810.94 89,980 554.44 554.44 525.78 25.68 74.32
2026-03-05 546.65 6.00% 6.76% 37.48 255.34 121,039 524.98 551.00 516.10 87.54 12.46
2026-03-04 515.72 -2.86% 6.55% 34.08 837.96 37,290 530.91 544.99 511.50 12.60 87.40
2026-03-03 530.88 0.03% 6.11% 36.17 193.48 183,524 535.99 556.00 524.00 21.50 78.50
2026-03-02 530.72 -12.58% 7.31% 32.97 868.28 152,808 551.00 567.00 528.39 6.03 93.97
2026-02-27 607.10 -0.35% 3.56% 53.04 193.16 33,435 602.00 611.00 589.99 81.44 18.56
2026-02-26 609.25 4.18% 6.18% 50.72 1,021.04 142,117 584.55 613.88 578.15 87.04 12.96
2026-02-25 584.81 -0.18% 4.35% 37.89 197.46 119,921 594.00 600.00 575.00 39.24 60.76
2026-02-24 585.85 2.08% 4.35% 36.22 972.16 144,121 575.00 600.00 575.00 43.40 56.60 200.00|03.03.2025
2026-02-23 573.93 -1.71% 4.38% 35.21 199.54 98,547 589.58 594.99 570.00 15.73 84.27
2026-02-20 583.94 0.49% 4.39% 33.51 948.32 11,126 578.00 589.90 565.11 75.96 24.04
2026-02-19 581.11 -2.11% 3.11% 35.11 219.56 104,073 596.00 596.00 578.00 17.28 82.72
2026-02-18 593.62 3.71% 4.84% 41.65 942.66 198,555 579.89 603.89 576.00 63.18 36.82
2026-02-17 572.36 -0.84% 4.16% 28.19 244.58 181,657 577.23 584.99 561.60 46.00 54.00
2026-02-16 577.23 -2.69% 4.72% 36.18 900.14 108,019 593.18 597.00 570.11 26.48 73.52
2026-02-13 593.18 -1.16% 2.12% 32.98 254.32 50,650 600.17 601.49 589.00 33.47 66.53
2026-02-12 600.17 -1.21% 3.23% 33.84 932.04 21,593 607.49 607.49 588.50 61.46 38.54
2026-02-11 607.53 -0.05% 1.22% 33.88 268.30 28,735 608.50 614.89 607.50 0.41 99.59
2026-02-10 607.82 -0.89% 2.50% 42.54 946.76 12,061 613.26 620.00 604.90 19.34 80.66
2026-02-09 613.25 1.72% 3.67% 54.49 268.88 309,571 610.00 625.00 602.88 46.88 53.12
2026-02-06 602.88 -2.43% 3.10% 52.99 957.62 59,281 617.00 618.10 599.50 18.17 81.83
2026-02-04 617.87 0.88% 2.82% 64.58 248.14 81,203 613.10 620.00 603.00 87.47 12.53
2026-02-03 612.50 0.47% 0.98% 63.13 987.60 49,790 610.25 615.99 610.00 41.74 58.26
2026-02-02 609.62 0.55% 2.50% 62.76 237.40 34,623 609.52 614.00 599.00 70.80 29.20
2026-01-30 606.30 1.16% 2.64% 66.85 981.84 65,778 600.00 614.01 598.22 51.17 48.83
2026-01-29 599.32 -3.81% 6.08% 65.83 230.76 169,324 622.01 627.02 591.11 22.86 77.14
2026-01-28 623.04 -0.76% 2.10% 75.16 967.88 39,926 627.78 631.00 618.02 38.67 61.33
2026-01-27 627.78 -1.14% 2.09% 72.78 278.20 43,133 635.00 635.00 622.00 44.46 55.54
2026-01-26 635.04 2.03% 3.28% 75.30 977.36 169,077 625.50 646.00 625.50 46.54 53.46
2026-01-23 622.39 3.17% 5.85% 72.23 292.72 357,708 603.00 633.00 598.02 69.67 30.33
2026-01-22 603.25 1.15% 2.03% 58.95 952.06 76,410 597.00 604.50 592.50 89.58 10.42
2026-01-21 596.42 1.35% 1.61% 68.48 254.44 177,998 589.00 598.00 588.50 83.37 16.63
2026-01-20 588.46 0.24% 1.92% 68.09 938.40 546,226 589.90 590.10 579.00 85.23 14.77
2026-01-19 587.05 0.32% 1.71% 70.29 238.52 74,303 585.62 595.00 585.00 20.50 79.50
2026-01-16 585.15 2.66% 4.41% 72.32 935.58 371,456 567.02 591.00 566.02 76.58 23.42
2026-01-15 570.00 0.67% 1.39% 63.69 234.72 70,567 572.00 574.87 567.00 38.12 61.88
2026-01-14 566.22 -1.86% 2.30% 62.65 905.28 54,188 573.01 579.00 566.00 1.69 98.31
2026-01-13 576.97 -1.32% 2.61% 71.95 227.16 147,593 585.00 586.94 572.00 33.27 66.73
2026-01-12 584.70 -0.69% 0.99% 76.87 926.78 34,922 588.79 588.80 583.00 29.31 70.69
2026-01-09 588.79 0.43% 1.68% 83.05 242.62 65,802 585.00 593.67 583.87 50.20 49.80
2026-01-08 586.25 -0.84% 2.60% 81.15 934.96 332,906 589.44 591.99 577.00 61.71 38.29
2026-01-07 591.24 4.81% 5.30% 86.57 237.54 407,991 565.01 594.95 565.01 87.61 12.39
2026-01-06 564.11 1.24% 2.80% 72.69 944.94 401,556 560.00 566.00 550.56 87.76 12.24
2026-01-05 557.20 1.42% 3.64% 62.67 183.28 443,793 549.40 565.00 545.15 60.71 39.29
2026-01-02 549.40 1.61% 2.03% 55.48 931.12 62,257 546.93 550.99 540.01 85.52 14.48
2026-01-01 540.72 -0.89% 1.89% 32.18 167.68 41,010 549.00 549.00 538.81 18.74 81.26
2025-12-31 545.56 0.24% 1.29% 32.91 913.76 19,233 548.99 550.00 543.00 36.57 63.43
2025-12-30 544.27 0.22% 1.30% 29.17 177.36 164,485 543.12 545.00 538.00 89.57 10.43
2025-12-29 543.10 -0.51% 2.16% 27.44 911.18 23,526 549.50 551.70 540.01 26.43 73.57
2025-12-26 545.89 1.17% 1.40% 34.30 175.02 16,104 539.60 547.13 539.60 83.53 16.47
2025-12-24 539.58 -0.21% 1.30% 11.73 916.76 62,776 541.78 543.00 536.01 51.07 48.93
2025-12-23 540.73 -0.08% 0.91% 42.82 162.40 66,840 541.21 544.95 540.06 13.70 86.30
2025-12-22 541.15 -0.53% 1.30% 42.24 919.06 21,682 546.24 547.01 540.01 16.29 83.71
2025-12-19 544.03 -0.54% 0.74% 45.90 163.24 35,669 547.00 547.00 543.00 25.75 74.25
2025-12-18 546.99 0.24% 0.69% 52.27 924.82 19,163 548.73 548.73 544.99 53.48 46.52
2025-12-17 545.70 -1.12% 1.80% 49.59 169.16 140,174 551.76 551.76 542.00 37.91 62.09
2025-12-16 551.86 -0.75% 1.13% 54.17 922.24 46,905 556.10 556.24 550.00 29.81 70.19
2025-12-15 556.01 -0.14% 0.54% 61.24 181.48 40,797 556.75 557.99 555.00 33.78 66.22
2025-12-12 556.79 0.08% 1.43% 72.73 930.54 18,723 559.00 559.00 551.12 71.95 28.05
2025-12-11 556.34 0.29% 1.43% 73.06 183.04 39,524 555.99 560.00 552.11 53.61 46.39
2025-12-10 554.73 -1.19% 3.04% 69.76 929.64 47,804 565.13 569.00 552.20 15.06 84.94
2025-12-09 561.43 2.68% 3.09% 76.14 179.82 197,072 547.10 564.00 547.10 84.79 15.21
2025-12-08 546.77 -0.18% 0.73% 63.15 943.04 16,281 548.10 550.00 546.03 18.64 81.36
2025-12-05 547.77 0.08% 1.92% 65.83 150.50 36,989 547.51 551.50 541.10 64.14 35.86
2025-12-04 547.33 0.39% 0.84% 71.28 945.04 57,822 549.69 549.69 545.10 48.59 51.41
2025-12-03 545.20 -0.15% 0.92% 72.26 149.62 91,837 545.26 550.00 545.00 4.00 96.00
2025-12-02 546.02 -0.52% 1.83% 74.19 940.78 91,473 549.89 555.00 545.00 10.20 89.80
2025-12-01 548.89 -0.01% 1.09% 72.73 151.26 22,784 549.89 551.00 545.05 64.54 35.46
2025-11-28 548.93 2.08% 2.22% 73.01 946.52 216,147 539.90 550.99 539.00 82.82 17.18
2025-11-27 537.73 0.18% 0.75% 62.64 151.34 84,367 539.89 540.00 536.00 43.25 56.75
2025-11-26 536.77 -0.24% 1.71% 52.12 924.12 57,084 538.08 540.98 531.90 53.63 46.37
2025-11-25 538.08 -0.59% 1.49% 44.15 149.42 98,252 540.01 545.00 537.02 13.28 86.72
2025-11-24 541.25 0.19% 1.77% 65.35 926.74 71,404 540.50 545.50 536.01 55.22 44.78
2025-11-21 540.20 0.01% 1.30% 65.03 155.76 21,261 541.00 542.00 535.03 74.17 25.83
2025-11-20 540.16 0.93% 1.69% 58.27 924.64 81,772 536.01 541.00 532.00 90.67 9.33
2025-11-19 535.16 0.59% 1.59% 51.46 155.68 47,401 532.02 536.48 528.10 84.25 15.75
2025-11-18 532.02 -0.01% 1.13% 41.72 914.64 53,391 532.30 535.99 529.99 33.83 66.17
2025-11-17 532.07 -0.64% 3.43% 39.76 149.40 73,248 549.22 549.22 531.00 5.87 94.13
2025-11-14 535.52 0.04% 3.17% 54.72 914.74 86,060 536.50 549.00 532.11 20.19 79.81
2025-11-13 535.32 0.56% 1.49% 37.95 156.30 13,565 531.16 538.99 531.10 53.48 46.52
2025-11-12 532.33 -0.64% 1.74% 33.83 914.34 52,962 532.00 540.26 531.00 14.36 85.64
2025-11-11 535.76 -1.04% 1.20% 40.01 150.32 74,754 535.00 541.41 534.99 11.99 88.01
2025-11-10 541.37 2.12% 2.24% 48.59 921.20 91,593 533.00 542.00 530.15 94.68 5.32
2025-11-07 530.14 0.14% 2.08% 30.35 161.54 85,759 529.42 540.00 529.00 10.36 89.64
2025-11-06 529.42 -0.77% 1.04% 25.64 898.74 67,568 530.13 533.00 527.50 34.91 65.09
2025-11-05 533.55 -0.11% 2.08% 29.02 160.10 38,232 537.00 540.00 529.00 41.36 58.64
2025-11-04 534.12 -0.73% 2.07% 47.21 907.00 34,484 542.00 542.00 531.00 28.36 71.64
2025-11-03 538.03 -0.34% 2.25% 52.64 161.24 79,307 548.88 548.88 536.81 10.11 89.89
2025-10-31 539.87 1.58% 2.61% 45.09 914.82 45,321 535.00 548.99 535.00 34.81 65.19
2025-10-30 531.46 -3.40% 5.25% 38.49 164.92 72,792 545.10 555.00 527.31 14.99 85.01
2025-10-29 550.15 -0.30% 3.41% 49.99 898.00 91,010 550.00 559.69 541.25 48.27 51.73
2025-10-28 551.79 0.71% 3.64% 62.18 202.30 636,599 560.00 570.00 550.00 8.95 91.05
2025-10-27 547.88 0.89% 2.36% 49.19 901.28 59,072 549.90 554.85 542.05 45.55 54.45
2025-10-24 543.06 -1.84% 3.44% 45.92 194.48 47,025 553.26 558.93 540.35 14.59 85.41
2025-10-23 553.26 -1.55% 2.73% 45.98 891.64 60,976 555.00 564.99 550.00 21.75 78.25
2025-10-22 561.98 0.27% 2.34% 56.59 214.88 155,429 562.00 568.00 555.00 53.69 46.31
2025-10-21 560.49 4.01% 7.04% 55.87 909.08 690,852 540.00 578.00 540.00 53.92 46.08
2025-10-20 538.88 1.02% 1.98% 44.17 211.90 67,664 533.44 540.50 529.99 84.59 15.41
2025-10-17 533.44 -2.98% 2.66% 50.64 865.86 55,606 540.00 540.00 526.01 53.11 46.89
2025-10-16 549.81 -0.71% 3.13% 65.25 201.02 93,477 558.00 558.00 541.08 51.60 48.40
2025-10-15 553.74 0.65% 1.53% 62.50 898.60 91,346 554.45 561.46 553.00 8.75 91.25
2025-10-14 550.17 4.49% 3.77% 61.63 208.88 134,158 532.00 551.02 531.00 95.75 4.25
2025-10-13 526.53 -4.24% 6.10% 53.84 891.46 130,585 543.00 554.90 523.00 11.07 88.93
2025-10-10 549.87 -0.56% 2.55% 67.40 161.60 115,522 550.00 558.90 545.00 35.04 64.96
2025-10-09 552.97 -1.78% 5.23% 69.64 938.14 682,482 564.47 574.70 546.13 23.94 76.06
2025-10-08 563.00 3.35% 4.98% 78.65 167.80 6,291,717 543.00 570.01 542.99 74.06 25.94
2025-10-07 544.73 -0.09% 1.85% 67.70 958.20 183,567 545.24 550.00 540.00 47.30 52.70
2025-10-06 545.24 -1.28% 4.48% 65.94 131.26 148,945 552.33 560.00 536.00 38.50 61.50
2025-10-03 552.33 3.86% 7.14% 72.71 959.22 533,627 536.00 570.00 532.00 53.50 46.50
2025-10-02 531.78 4.75% 5.74% 62.43 145.44 679,297 509.90 536.00 506.91 85.49 14.51
2025-10-01 507.67 -1.93% 2.67% 19.84 918.12 304,877 518.00 521.00 507.45 1.62 98.38
2025-09-30 517.68 0.06% 1.11% 38.17 97.22 52,807 519.91 523.00 517.25 7.48 92.52
2025-09-29 517.39 -0.02% 1.36% 34.11 938.14 95,716 518.00 521.00 514.00 48.43 51.57
2025-09-26 517.51 0.11% 0.58% 40.52 96.64 70,449 516.94 518.00 515.01 83.61 16.39
2025-09-25 516.94 -0.01% 0.63% 34.29 938.38 44,328 519.00 519.00 515.76 36.42 63.58
2025-09-24 516.99 0.33% 0.48% 36.86 95.50 78,789 518.99 519.00 516.50 19.60 80.40
2025-09-23 515.28 -0.91% 2.55% 32.22 938.48 91,888 523.00 523.00 510.00 40.62 59.38
2025-09-22 520.03 -0.46% 0.86% 41.76 92.08 50,299 523.00 524.00 519.51 11.58 88.42
2025-09-19 522.41 -0.08% 0.94% 55.91 947.98 17,988 522.84 525.00 520.11 47.04 52.96
2025-09-18 522.83 0.53% 0.56% 51.08 96.84 40,252 522.99 524.48 521.55 43.69 56.31
2025-09-17 520.05 -0.74% 1.02% 49.21 948.82 35,778 524.49 525.00 519.70 6.60 93.40
2025-09-16 523.93 0.35% 0.71% 50.24 91.28 2,694 522.12 524.75 521.05 77.84 22.16
2025-09-15 522.12 -0.32% 1.16% 58.49 956.58 6,762 526.00 526.00 519.96 35.76 64.24
2025-09-12 523.79 0.40% 0.99% 68.32 87.66 13,986 522.10 525.49 520.32 67.12 32.88
2025-09-11 521.70 -0.56% 1.45% 58.67 959.92 14,983 527.89 527.89 520.32 18.23 81.77
2025-09-10 524.63 0.19% 1.63% 57.98 83.48 31,069 524.00 528.75 520.26 51.47 48.53
2025-09-09 523.66 -0.01% 1.30% 53.13 965.78 43,321 524.85 526.90 520.16 51.93 48.07
2025-09-08 523.72 0.09% 1.43% 50.53 81.54 88,114 523.24 526.00 518.60 69.19 30.81
2025-09-05 523.24 0.62% 1.01% 48.56 965.90 17,914 520.01 525.25 520.01 61.64 38.36
2025-09-04 520.01 -0.45% 0.79% 35.03 80.58 22,914 523.00 523.91 519.80 5.11 94.89
2025-09-03 522.35 0.38% 0.96% 42.26 959.44 29,660 521.00 526.00 521.00 27.00 73.00
2025-09-02 520.39 -0.66% 1.92% 54.60 85.26 29,478 518.02 527.99 518.02 23.77 76.23
2025-09-01 523.83 1.15% 2.70% 56.06 955.52 35,913 519.00 525.90 512.05 85.05 14.95
2025-08-29 517.85 0.82% 1.57% 46.43 92.14 10,135 510.00 518.00 510.00 98.13 1.87
2025-08-28 513.65 -0.60% 1.36% 39.43 943.56 14,462 516.00 519.99 513.01 9.17 90.83
2025-08-27 516.73 -0.63% 1.33% 42.66 83.74 23,833 523.00 523.00 516.11 9.00 91.00
2025-08-26 520.00 -0.34% 1.25% 32.74 949.72 20,370 524.49 524.49 518.00 30.81 69.19
2025-08-25 521.79 -0.31% 0.67% 29.50 90.28 10,968 520.00 523.49 520.00 51.29 48.71
2025-08-22 523.39 -0.14% 1.82% 29.70 953.30 26,141 524.15 527.45 518.00 57.04 42.96
2025-08-21 524.15 -1.18% 2.90% 39.70 93.48 32,102 532.00 532.00 517.00 47.67 52.33
2025-08-20 530.39 0.50% 1.72% 53.19 954.82 16,553 527.76 532.00 523.00 82.11 17.89
2025-08-19 527.76 2.22% 3.41% 56.78 105.96 86,357 518.50 534.10 516.50 63.98 36.02
2025-08-18 516.30 -0.44% 1.74% 48.55 949.56 15,183 515.00 523.98 515.00 14.48 85.52
2025-08-15 518.58 -0.40% 1.55% 53.05 83.04 22,143 521.15 525.00 517.00 19.75 80.25
2025-08-13 520.66 -0.10% 0.58% 59.82 954.12 16,511 523.00 523.00 520.00 22.00 78.00
2025-08-12 521.20 -0.07% 1.73% 56.08 87.20 48,641 529.99 529.99 521.00 2.22 97.78
2025-08-11 521.58 -2.48% 3.46% 52.76 955.20 115,645 538.00 538.00 519.99 8.83 91.17 130.00|21.10.2025
2025-08-08 534.85 -1.21% 2.64% 68.76 87.96 84,628 542.00 544.00 530.00 34.64 65.36
2025-08-07 541.38 -0.23% 1.68% 80.00 981.74 13,562 544.00 548.00 538.94 26.93 73.07
2025-08-06 542.65 1.38% 2.83% 76.96 101.02 49,528 537.00 545.00 530.00 84.33 15.67
2025-08-05 535.28 1.61% 2.03% 70.43 984.28 25,346 526.80 537.49 526.80 79.33 20.67
2025-08-04 526.80 1.41% 1.92% 60.59 86.28 112,472 522.00 532.00 522.00 48.00 52.00
2025-08-01 519.49 0.33% 1.54% 42.31 967.32 57,938 519.90 523.99 516.05 43.33 56.67
2025-07-31 517.79 0.45% 2.89% 49.85 71.66 43,894 515.10 529.89 515.00 18.74 81.26
2025-07-30 515.45 1.09% 1.93% 41.40 963.92 13,566 510.11 519.98 510.11 54.11 45.89
2025-07-29 509.91 -0.82% 1.18% 26.33 66.98 15,300 515.00 515.00 509.00 15.17 84.83
2025-07-28 514.10 -0.78% 1.07% 27.39 952.84 21,578 518.15 519.50 514.00 1.82 98.18
2025-07-25 518.15 0.50% 1.68% 29.80 75.36 6,139 515.00 519.99 511.40 78.58 21.42
2025-07-24 515.59 0.54% 1.28% 45.13 960.94 4,680 513.01 518.60 512.05 54.04 45.96
2025-07-23 512.84 -0.61% 1.54% 48.06 70.24 27,861 515.99 520.00 512.11 9.25 90.75
2025-07-22 515.99 -0.29% 0.68% 53.67 955.44 8,006 518.97 519.00 515.50 14.00 86.00
2025-07-21 517.48 -0.30% 3.14% 54.55 76.54 24,338 519.00 525.00 509.00 53.00 47.00
2025-07-18 519.04 -1.12% 2.44% 55.47 958.42 21,153 518.50 529.90 517.27 14.01 85.99
2025-07-17 524.90 1.35% 3.31% 74.01 79.66 39,851 517.01 530.00 513.00 70.00 30.00
2025-07-16 517.91 -0.95% 1.95% 75.84 970.14 39,904 522.00 522.00 512.00 59.10 40.90
2025-07-15 522.86 -1.72% 5.86% 80.55 65.68 57,873 532.00 540.97 511.00 39.57 60.43
2025-07-14 532.03 -0.44% 2.04% 93.32 980.04 23,517 535.00 536.00 525.26 63.04 36.96
2025-07-11 534.40 -0.08% 2.95% 96.88 84.02 91,176 535.00 541.00 525.50 57.42 42.58
2025-07-10 534.83 2.71% 3.86% 97.55 984.78 104,678 520.73 535.00 515.12 99.14 0.86
2025-07-09 520.73 1.11% 1.46% 93.99 84.88 40,105 516.99 524.03 516.50 56.18 43.82
2025-07-08 515.00 0.61% 1.88% 95.65 956.58 27,248 511.90 515.05 505.54 99.48 0.52
2025-07-07 511.90 -0.12% 1.48% 82.60 73.42 13,590 509.00 512.45 505.00 92.62 7.38
2025-07-04 512.49 -0.13% 1.95% 80.07 950.38 41,132 515.00 520.00 510.05 24.52 75.48
2025-07-03 513.14 4.44% 4.78% 79.45 74.60 153,313 492.00 515.50 492.00 89.96 10.04
2025-07-02 491.34 2.56% 3.79% 67.67 951.68 103,868 479.69 493.00 475.00 90.78 9.22
2025-07-01 479.07 -0.11% 2.06% 57.62 31.00 18,871 479.99 484.90 475.10 40.51 59.49
2025-06-30 479.62 1.50% 3.83% 59.67 927.14 38,885 473.05 488.00 470.00 53.44 46.56
2025-06-27 472.51 1.05% 1.87% 49.45 32.10 80,136 470.00 474.00 465.28 82.91 17.09
2025-06-26 467.59 0.50% 2.30% 46.74 912.92 28,612 465.27 475.98 465.27 21.66 78.34
2025-06-25 465.27 -0.40% 1.51% 47.49 22.26 7,085 468.00 471.00 464.00 18.14 81.86
2025-06-24 467.14 6.60% 7.44% 49.40 908.28 22,620 442.10 474.99 442.10 76.13 23.87
2025-06-23 438.23 -2.80% 3.88% 14.60 26.00 13,211 445.06 452.00 435.11 18.47 81.53
2025-06-20 450.86 -0.78% 2.68% 21.33 850.46 5,840 459.90 459.99 448.00 23.85 76.15
2025-06-19 454.41 -0.31% 2.41% 22.97 51.26 15,671 463.90 463.90 453.00 12.93 87.07
2025-06-18 455.81 -1.41% 1.54% 18.79 857.56 11,541 462.01 462.01 455.00 11.56 88.44
2025-06-17 462.34 -1.13% 1.96% 51.35 54.06 28,269 467.63 469.00 460.00 26.00 74.00
2025-06-16 467.63 0.65% 3.18% 60.20 870.62 5,590 469.99 479.80 465.00 17.76 82.24
2025-06-13 464.63 -1.85% 3.02% 59.61 64.64 40,392 471.00 471.00 457.21 53.81 46.19
2025-06-12 473.38 0.19% 1.26% 68.96 864.62 19,914 472.03 478.00 472.03 22.61 77.39
2025-06-11 472.49 0.72% 3.38% 69.03 82.14 48,150 474.90 485.00 469.15 21.07 78.93
2025-06-10 469.10 0.22% 1.07% 62.31 862.84 7,240 473.00 473.00 468.00 22.00 78.00
2025-06-05 468.05 -2.21% 3.66% 61.93 75.36 38,982 479.90 482.00 465.00 17.94 82.06
2025-06-04 478.63 0.31% 2.12% 69.63 860.74 19,777 476.00 482.00 472.00 66.30 33.70
2025-06-03 477.17 -0.06% 1.98% 67.25 96.52 7,042 478.00 484.40 475.00 23.09 76.91
2025-06-02 477.45 -2.23% 4.40% 62.32 857.82 94,679 488.50 496.00 475.10 11.24 88.76
2025-05-30 488.32 6.07% 6.28% 78.25 97.08 113,997 465.00 491.00 462.00 90.76 9.24
2025-05-29 460.36 1.85% 3.55% 60.16 879.56 82,701 454.50 467.00 451.00 58.50 41.50
2025-05-27 452.01 0.42% 1.78% 47.16 41.16 4,110 447.59 453.92 446.00 75.89 24.11
2025-05-26 450.13 0.74% 2.24% 74.16 862.86 10,225 446.85 454.99 445.01 51.31 48.69
2025-05-23 446.84 0.24% 1.12% 80.29 37.40 4,127 448.00 449.99 445.00 36.88 63.12
2025-05-22 445.78 -1.22% 2.92% 60.05 856.28 72,669 451.30 458.00 445.00 6.00 94.00
2025-05-21 451.30 0.07% 0.59% 55.31 35.28 4,919 450.99 452.75 450.10 45.27 54.73
2025-05-20 450.98 -0.59% 1.09% 55.60 867.32 12,772 453.64 454.90 450.00 20.00 80.00
2025-05-19 453.64 -0.34% 1.93% 57.95 34.64 7,647 451.00 459.70 451.00 30.34 69.66