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 1,109.86 -0.34% 2.31% 66.98 2,466.82 5,293 1,117.00 1,126.98 1,101.58 32.59 67.41
2026-04-09 1,113.68 -0.26% 2.00% 63.94 -247.10 6,897 1,120.00 1,123.00 1,101.00 57.63 42.37
2026-04-08 1,116.53 4.33% 4.63% 55.78 2,474.46 9,117 1,130.00 1,130.00 1,080.01 73.05 26.95
2026-04-07 1,070.20 -0.51% 2.34% 34.40 -241.40 1,632 1,075.65 1,088.89 1,064.00 24.94 75.06
2026-04-06 1,075.65 0.66% 1.54% 32.32 2,381.80 3,412 1,075.00 1,077.00 1,060.65 91.74 8.26
2026-04-03 1,068.65 -0.48% 2.36% 35.87 -230.50 2,844 1,063.00 1,079.89 1,055.01 54.82 45.18
2026-04-02 1,073.81 -0.78% 1.41% 38.29 2,367.80 2,575 1,080.00 1,080.00 1,065.00 58.72 41.28
2026-04-01 1,082.20 2.30% 7.54% 38.19 -220.18 5,058 1,068.99 1,133.00 1,053.56 36.06 63.94
2026-03-31 1,057.92 -0.19% 1.60% 27.52 2,384.58 3,799 1,065.00 1,069.90 1,053.10 28.69 71.31
2026-03-30 1,059.92 -1.59% 2.47% 26.50 -268.74 2,433 1,077.01 1,077.01 1,051.01 34.28 65.72
2026-03-27 1,077.02 1.24% 3.14% 35.34 2,388.58 6,813 1,063.74 1,085.00 1,052.00 75.81 24.19
2026-03-26 1,063.83 -0.95% 2.71% 40.62 -234.54 6,530 1,079.00 1,079.00 1,050.55 46.68 53.32
2026-03-25 1,074.08 -2.15% 4.80% 33.91 2,362.20 22,362 1,097.71 1,109.88 1,059.05 29.57 70.43
2026-03-24 1,097.71 -1.16% 6.95% 38.47 -214.04 7,258 1,115.01 1,122.99 1,050.00 65.36 34.64
2026-03-19 1,110.54 -1.22% 2.11% 45.04 2,409.46 4,417 1,124.23 1,124.23 1,101.00 41.07 58.93
2026-03-18 1,124.29 1.32% 2.19% 53.73 -188.38 5,796 1,112.44 1,135.49 1,111.12 54.04 45.96
2026-03-17 1,109.69 0.23% 1.53% 55.48 2,436.96 1,766 1,119.88 1,119.88 1,103.00 39.64 60.36
2026-03-16 1,107.18 -0.79% 1.09% 36.52 -217.58 1,663 1,117.00 1,117.00 1,105.00 18.16 81.84
2026-03-13 1,115.95 0.29% 2.36% 40.25 2,431.94 1,880 1,112.49 1,130.00 1,104.00 45.96 54.04
2026-03-12 1,112.72 -0.59% 2.64% 37.24 -200.04 15,214 1,115.00 1,128.99 1,100.00 43.87 56.13
2026-03-11 1,119.37 0.71% 1.71% 39.08 2,425.48 1,441 1,129.00 1,129.00 1,110.00 49.34 50.66
2026-03-10 1,111.43 2.17% 5.22% 35.15 -186.74 2,755 1,110.20 1,150.00 1,093.00 32.34 67.66
2026-03-09 1,087.80 -3.17% 3.98% 22.15 2,409.60 12,060 1,122.99 1,122.99 1,080.00 18.14 81.86
2026-03-06 1,123.36 -0.48% 3.60% 31.29 -234.00 3,394 1,110.00 1,150.00 1,110.00 33.41 66.59
2026-03-05 1,128.83 0.50% 2.44% 27.59 2,480.72 4,737 1,129.99 1,129.99 1,103.05 95.69 4.31
2026-03-04 1,123.21 0.72% 2.40% 28.56 -223.06 1,867 1,126.88 1,138.99 1,112.31 40.87 59.13
2026-03-03 1,115.18 1.77% 4.59% 24.83 2,469.48 5,083 1,090.00 1,139.99 1,090.00 50.36 49.64
2026-03-02 1,095.80 -5.31% 8.49% 13.42 -239.12 7,833 1,122.05 1,150.00 1,060.00 39.78 60.22
2026-02-27 1,157.27 0.50% 2.63% 14.56 2,430.72 3,335 1,140.00 1,170.00 1,140.00 57.57 42.43
2026-02-26 1,151.56 -0.81% 1.13% 11.32 -116.18 19,449 1,162.00 1,162.00 1,149.00 19.69 80.31
2026-02-25 1,160.91 0.12% 2.29% 16.54 2,419.30 34,640 1,159.00 1,162.00 1,136.01 95.81 4.19
2026-02-24 1,159.48 -0.50% 1.84% 21.68 -97.48 7,057 1,165.00 1,165.00 1,144.00 73.71 26.29
2026-02-23 1,165.33 -1.98% 2.78% 24.90 2,416.44 4,864 1,182.00 1,182.00 1,150.00 47.90 52.10
2026-02-20 1,188.85 0.67% 2.64% 24.98 -85.78 3,665 1,199.90 1,199.90 1,169.00 64.23 35.77
2026-02-19 1,180.90 -2.16% 2.38% 28.49 2,463.48 10,968 1,205.00 1,205.00 1,177.00 13.93 86.07
2026-02-18 1,207.00 0.67% 1.17% 35.90 -101.68 5,149 1,199.03 1,208.98 1,195.00 85.84 14.16
2026-02-17 1,199.02 -0.18% 1.51% 28.88 2,515.68 10,289 1,205.00 1,208.00 1,190.00 50.11 49.89
2026-02-16 1,201.23 -1.66% 4.24% 32.62 -117.64 13,297 1,230.00 1,230.00 1,180.00 42.46 57.54
2026-02-13 1,221.56 -3.78% 5.58% 35.87 2,520.10 19,776 1,268.00 1,268.00 1,201.00 30.69 69.31
2026-02-12 1,269.56 -0.05% 1.03% 51.48 -76.98 6,963 1,269.99 1,272.99 1,260.00 73.59 26.41
2026-02-11 1,270.19 0.61% 1.55% 51.06 2,616.10 4,454 1,264.99 1,274.49 1,255.00 77.93 22.07
2026-02-10 1,262.46 0.91% 1.12% 47.04 -75.72 4,210 1,269.00 1,269.00 1,255.00 53.28 46.72
2026-02-09 1,251.07 0.40% 1.60% 39.06 2,600.64 4,731 1,269.99 1,269.99 1,250.00 5.35 94.65
2026-02-06 1,246.08 -1.81% 5.66% 35.23 -98.50 7,848 1,260.00 1,268.99 1,201.00 66.31 33.69
2026-02-04 1,269.04 1.26% 1.60% 48.23 2,590.66 5,496 1,259.00 1,270.00 1,250.00 95.20 4.80
2026-02-03 1,253.22 0.39% 2.02% 29.31 -52.58 6,413 1,235.00 1,260.00 1,235.00 72.88 27.12
2026-02-02 1,248.41 -1.27% 6.16% 20.62 2,559.02 9,397 1,264.61 1,264.61 1,191.23 77.92 22.08
2026-01-30 1,264.45 0.60% 1.52% 49.19 -62.20 4,082 1,256.93 1,269.00 1,250.00 76.04 23.96
2026-01-29 1,256.93 -0.46% 1.56% 25.92 2,591.10 6,182 1,263.30 1,270.49 1,251.00 30.43 69.57
2026-01-28 1,262.73 -0.30% 1.03% 28.98 -77.24 3,311 1,269.50 1,272.95 1,260.01 21.02 78.98
2026-01-27 1,266.55 -0.12% 1.03% 24.17 2,602.70 3,543 1,273.00 1,273.00 1,260.01 50.35 49.65
2026-01-26 1,268.02 0.00% 0.67% 22.23 -69.60 4,655 1,270.00 1,273.50 1,265.00 35.53 64.47
2026-01-23 1,268.06 -0.12% 0.79% 48.22 2,605.64 3,633 1,273.79 1,274.99 1,265.00 30.64 69.36
2026-01-22 1,269.64 0.00% 0.70% 50.87 -69.52 9,225 1,268.01 1,272.00 1,263.15 73.33 26.67
2026-01-21 1,269.69 -0.11% 0.78% 48.75 2,608.80 7,822 1,271.11 1,274.85 1,265.00 47.61 52.39
2026-01-20 1,271.11 0.02% 0.94% 49.14 -69.42 3,795 1,274.00 1,278.97 1,267.00 34.33 65.67
2026-01-19 1,270.91 0.01% 1.46% 50.39 2,611.64 5,096 1,270.78 1,280.00 1,261.53 50.78 49.22
2026-01-16 1,270.78 0.46% 2.38% 48.41 -69.82 10,025 1,264.90 1,289.98 1,260.00 35.96 64.04
2026-01-15 1,264.90 -0.28% 1.19% 45.27 2,611.38 7,720 1,268.00 1,273.99 1,259.00 39.37 60.63
2026-01-14 1,268.47 -0.26% 0.87% 50.68 -81.58 6,148 1,271.04 1,274.00 1,263.00 49.72 50.28
2026-01-13 1,271.74 -0.63% 0.79% 57.19 2,618.52 6,386 1,276.50 1,279.99 1,270.00 17.41 82.59
2026-01-12 1,279.82 -0.29% 1.96% 56.89 -75.04 35,638 1,284.01 1,300.00 1,275.00 19.28 80.72
2026-01-09 1,283.53 1.10% 3.39% 60.30 2,634.68 50,532 1,272.00 1,310.00 1,267.00 38.44 61.56
2026-01-08 1,269.55 0.05% 0.79% 29.92 -67.62 9,542 1,265.00 1,275.00 1,265.00 45.50 54.50
2026-01-07 1,268.93 -0.14% 0.43% 28.13 2,606.72 4,060 1,271.00 1,273.45 1,268.01 16.92 83.08
2026-01-06 1,270.76 -0.08% 1.71% 42.34 -68.86 7,444 1,272.00 1,272.39 1,251.02 92.37 7.63
2026-01-05 1,271.84 0.10% 0.47% 40.98 2,610.38 6,997 1,270.57 1,274.00 1,268.00 64.00 36.00
2026-01-02 1,270.57 -0.13% 0.71% 39.79 -66.70 8,002 1,273.00 1,277.00 1,268.00 28.56 71.44
2026-01-01 1,272.21 0.26% 0.48% 33.64 2,607.84 1,048 1,274.40 1,274.98 1,268.91 54.39 45.61
2025-12-31 1,268.91 0.08% 0.52% 36.52 -63.42 7,451 1,273.95 1,274.00 1,267.40 22.88 77.12
2025-12-30 1,267.93 0.13% 0.71% 33.46 2,601.24 13,755 1,270.00 1,275.00 1,266.02 21.27 78.73
2025-12-29 1,266.25 -0.65% 1.20% 32.97 -65.38 20,420 1,280.00 1,280.00 1,264.85 9.24 90.76
2025-12-26 1,274.53 -0.12% 1.02% 39.99 2,597.88 2,739 1,275.01 1,284.00 1,271.00 27.16 72.84
2025-12-24 1,276.07 -0.31% 0.63% 39.86 -48.82 4,779 1,280.00 1,283.00 1,275.00 13.37 86.63
2025-12-23 1,280.09 -0.01% 0.65% 41.46 2,600.96 4,162 1,280.17 1,283.25 1,275.00 61.70 38.30
2025-12-22 1,280.17 0.39% 0.45% 52.68 -40.78 3,178 1,280.24 1,281.00 1,275.22 85.65 14.35
2025-12-19 1,275.18 -0.16% 0.79% 37.85 2,601.12 2,552 1,271.35 1,281.00 1,271.00 41.81 58.19
2025-12-18 1,277.22 0.05% 0.90% 47.35 -50.76 787 1,282.00 1,282.00 1,270.55 58.20 41.80
2025-12-17 1,276.54 -0.54% 0.63% 38.83 2,605.20 1,641 1,280.00 1,282.00 1,274.00 31.75 68.25
2025-12-16 1,283.52 0.38% 0.69% 34.36 -52.12 3,655 1,275.20 1,284.00 1,275.20 94.56 5.44
2025-12-15 1,278.65 -0.11% 1.02% 48.70 2,619.16 1,535 1,288.00 1,288.00 1,275.00 28.08 71.92
2025-12-12 1,280.01 0.11% 1.25% 49.48 -61.86 3,695 1,289.00 1,289.00 1,273.11 43.44 56.56
2025-12-11 1,278.60 -0.15% 1.06% 48.91 2,621.88 925 1,280.01 1,284.00 1,270.55 59.89 40.11
2025-12-10 1,280.51 -0.13% 0.39% 60.04 -64.68 4,344 1,282.15 1,285.00 1,280.00 10.20 89.80
2025-12-09 1,282.15 -0.22% 0.97% 61.52 2,625.70 2,717 1,293.40 1,293.40 1,281.01 9.20 90.80
2025-12-08 1,285.01 0.53% 0.69% 63.09 -61.40 4,280 1,280.00 1,288.79 1,280.00 56.99 43.01
2025-12-05 1,278.27 -0.44% 1.18% 55.02 2,631.42 6,116 1,282.00 1,284.95 1,270.00 55.31 44.69
2025-12-04 1,283.98 0.37% 0.52% 60.66 -74.88 3,405 1,285.00 1,286.00 1,279.29 69.90 30.10
2025-12-03 1,279.28 -0.58% 0.92% 56.38 2,642.84 1,325 1,286.74 1,286.74 1,275.00 36.45 63.55
2025-12-02 1,286.74 -0.99% 1.17% 60.84 -84.28 9,619 1,290.00 1,299.00 1,284.00 18.27 81.73
2025-12-01 1,299.65 1.51% 2.66% 78.26 2,657.76 10,883 1,280.55 1,303.99 1,270.25 87.14 12.86
2025-11-28 1,280.36 -0.02% 1.18% 66.82 -58.46 2,149 1,270.04 1,284.99 1,270.04 69.01 30.99
2025-11-27 1,280.68 0.05% 1.56% 66.25 2,619.18 3,668 1,280.11 1,284.88 1,265.11 78.76 21.24
2025-11-26 1,280.00 1.19% 1.34% 60.84 -57.82 13,890 1,265.00 1,281.99 1,264.99 88.29 11.71
2025-11-25 1,264.99 0.03% 0.95% 22.22 2,617.82 1,298 1,271.00 1,272.00 1,260.00 41.60 58.40
2025-11-24 1,264.63 -0.08% 1.59% 37.64 -87.84 3,005 1,279.98 1,279.98 1,260.00 23.16 76.84
2025-11-21 1,265.60 -0.42% 1.82% 38.37 2,617.10 2,903 1,283.98 1,283.98 1,261.02 19.94 80.06
2025-11-20 1,270.96 0.13% 0.55% 74.39 -85.90 997 1,270.00 1,272.00 1,265.03 85.06 14.94
2025-11-19 1,269.33 -0.12% 0.55% 46.68 2,627.82 2,704 1,271.00 1,272.00 1,265.00 61.87 38.13
2025-11-18 1,270.91 -0.21% 0.86% 44.65 -89.16 1,494 1,277.99 1,278.00 1,267.05 35.27 64.73
2025-11-17 1,273.57 0.18% 1.02% 45.61 2,630.98 3,123 1,272.02 1,285.00 1,272.00 12.07 87.93
2025-11-14 1,271.33 0.16% 1.11% 47.40 -83.84 2,357 1,270.00 1,279.99 1,266.00 38.10 61.90
2025-11-13 1,269.32 -0.05% 0.87% 44.57 2,626.50 3,719 1,274.90 1,277.99 1,267.00 21.11 78.89
2025-11-12 1,269.92 -0.20% 1.59% 41.63 -87.86 2,834 1,272.43 1,279.99 1,260.00 49.61 50.39
2025-11-11 1,272.43 -0.64% 1.06% 40.19 2,627.70 8,489 1,280.59 1,283.50 1,270.01 17.94 82.06
2025-11-10 1,280.59 0.57% 0.67% 47.20 -82.84 8,663 1,275.01 1,283.50 1,275.01 65.73 34.27
2025-11-07 1,273.29 -0.02% 1.18% 42.38 2,644.02 5,550 1,279.00 1,285.00 1,270.00 21.93 78.07
2025-11-06 1,273.59 2.64% 1.66% 44.21 -97.44 20,977 1,264.90 1,285.00 1,264.00 45.66 54.34
2025-11-05 1,240.84 -2.73% 6.91% 22.12 2,644.62 27,489 1,275.63 1,283.95 1,201.00 48.03 51.97
2025-11-04 1,275.63 -0.46% 1.02% 42.38 -162.94 18,948 1,288.00 1,288.00 1,275.00 4.84 95.16
2025-11-03 1,281.53 -0.04% 0.93% 43.91 2,714.20 17,350 1,284.00 1,291.95 1,280.00 12.80 87.20
2025-10-31 1,282.09 0.43% 1.34% 39.19 -151.14 10,214 1,276.60 1,290.00 1,273.00 53.47 46.53
2025-10-30 1,276.56 -0.30% 1.34% 32.93 2,715.32 13,815 1,286.00 1,289.00 1,272.00 26.83 73.17
2025-10-29 1,280.43 -0.61% 1.97% 50.33 -162.20 12,989 1,285.00 1,295.00 1,270.01 41.70 58.30
2025-10-28 1,288.24 -0.50% 1.33% 48.48 2,723.06 10,419 1,295.00 1,297.03 1,280.00 48.38 51.62
2025-10-27 1,294.68 0.60% 1.17% 57.39 -146.58 13,536 1,290.00 1,298.00 1,283.01 77.85 22.15
2025-10-24 1,286.92 -0.23% 1.01% 47.54 2,735.94 5,049 1,289.00 1,295.00 1,282.00 37.85 62.15
2025-10-23 1,289.84 0.26% 0.70% 55.88 -162.10 3,688 1,294.90 1,296.00 1,287.00 31.56 68.44
2025-10-22 1,286.52 0.08% 1.95% 48.76 2,741.78 24,169 1,291.94 1,310.00 1,285.00 6.08 93.92
2025-10-21 1,285.44 0.20% 0.86% 42.24 -168.74 7,558 1,289.95 1,292.99 1,282.00 31.30 68.70
2025-10-17 1,282.90 -0.33% 7.75% 43.98 2,739.62 17,075 1,287.15 1,293.00 1,200.00 89.14 10.86
2025-10-16 1,287.14 -0.47% 0.61% 49.15 -173.82 9,471 1,293.25 1,294.79 1,287.00 1.79 98.21
2025-10-15 1,293.25 0.05% 0.48% 52.11 2,748.10 5,348 1,295.00 1,296.21 1,290.00 52.34 47.66
2025-10-14 1,292.54 0.97% 0.97% 46.43 -161.60 15,110 1,289.46 1,294.47 1,282.00 84.52 15.48
2025-10-13 1,280.06 -0.77% 0.78% 33.23 2,746.68 18,086 1,281.81 1,290.00 1,280.00 0.60 99.40
2025-10-10 1,289.99 0.26% 1.00% 47.90 -186.56 18,186 1,286.01 1,298.90 1,286.00 30.93 69.07
2025-10-09 1,286.63 -0.21% 0.89% 54.28 2,766.54 11,231 1,289.00 1,296.90 1,285.51 9.83 90.17
2025-10-08 1,289.35 0.44% 0.54% 54.74 -193.28 25,384 1,288.00 1,294.90 1,288.00 19.56 80.44
2025-10-07 1,283.71 -0.32% 1.56% 51.84 2,771.98 51,257 1,285.55 1,300.00 1,280.01 18.51 81.49
2025-10-06 1,287.83 -0.52% 1.17% 60.14 -204.56 36,734 1,300.00 1,300.00 1,285.00 18.87 81.13
2025-10-03 1,294.52 0.34% 1.33% 70.92 2,780.22 18,761 1,292.00 1,297.00 1,280.00 85.41 14.59
2025-10-02 1,290.17 0.16% 0.85% 62.39 -191.18 19,459 1,294.90 1,300.00 1,289.01 10.56 89.44
2025-10-01 1,288.13 -0.22% 0.70% 38.70 2,771.52 13,637 1,290.94 1,294.99 1,286.01 23.60 76.40
2025-09-30 1,290.94 -0.45% 1.09% 41.28 -195.26 27,173 1,299.00 1,299.00 1,285.01 42.39 57.61
2025-09-29 1,296.82 0.05% 1.01% 43.90 2,777.14 71,837 1,302.99 1,302.99 1,290.01 52.46 47.54
2025-09-26 1,296.21 0.34% 1.48% 48.17 -183.50 40,595 1,285.00 1,304.00 1,285.00 59.00 41.00
2025-09-25 1,291.78 0.73% 1.54% 39.26 2,775.92 28,180 1,285.00 1,299.77 1,280.00 59.58 40.42
2025-09-24 1,282.47 -0.18% 0.39% 30.61 -192.36 10,997 1,285.00 1,285.00 1,280.01 49.30 50.70
2025-09-23 1,284.78 0.21% 0.43% 31.25 2,757.30 6,077 1,282.00 1,287.49 1,282.00 50.63 49.37
2025-09-22 1,282.04 0.25% 0.78% 27.24 -187.74 10,088 1,280.00 1,290.00 1,280.00 20.40 79.60
2025-09-19 1,278.83 0.01% 1.18% 23.36 2,751.82 14,358 1,285.00 1,285.00 1,270.01 58.84 41.16
2025-09-18 1,278.69 -0.20% 0.86% 30.99 -194.16 16,171 1,280.00 1,289.00 1,278.00 6.27 93.73
2025-09-17 1,281.24 -1.45% 1.98% 31.09 2,751.54 16,946 1,288.50 1,290.00 1,265.00 64.96 35.04
2025-09-16 1,300.07 0.03% 0.45% 69.04 -189.06 51,937 1,300.00 1,304.88 1,299.00 18.20 81.80
2025-09-15 1,299.72 -0.22% 0.69% 68.55 2,789.20 11,313 1,300.05 1,305.00 1,296.00 41.33 58.67
2025-09-12 1,302.60 0.35% 0.62% 65.13 -189.76 5,982 1,300.00 1,305.00 1,297.00 69.99 30.01
2025-09-11 1,298.09 -0.37% 1.07% 64.05 2,794.96 109,418 1,302.00 1,309.00 1,295.15 21.23 78.77
2025-09-10 1,302.87 0.22% 1.07% 60.13 -198.78 20,271 1,300.01 1,313.96 1,300.00 20.56 79.44
2025-09-09 1,299.99 -0.11% 0.75% 52.72 2,804.52 5,689 1,302.20 1,305.00 1,295.25 48.62 51.38
2025-09-08 1,301.37 0.02% 0.77% 56.52 -204.54 11,345 1,302.01 1,305.00 1,295.00 63.70 36.30
2025-09-05 1,301.07 0.08% 1.68% 57.85 2,807.28 6,767 1,299.98 1,307.55 1,286.00 69.93 30.07
2025-09-04 1,299.98 0.35% 1.54% 50.25 -205.14 141,953 1,285.20 1,305.00 1,285.20 74.65 25.35
2025-09-03 1,295.45 -0.19% 0.53% 45.60 2,805.10 4,198 1,297.86 1,297.86 1,291.00 64.86 35.14
2025-09-02 1,297.86 0.92% 1.88% 69.14 -214.20 130,581 1,286.00 1,304.00 1,280.00 74.42 25.58
2025-09-01 1,285.99 -0.01% 1.01% 49.36 2,809.92 7,220 1,294.75 1,295.00 1,282.00 30.69 69.31
2025-08-29 1,286.09 -0.37% 1.25% 43.17 -237.94 17,812 1,291.00 1,296.50 1,280.53 34.81 65.19
2025-08-28 1,290.90 0.26% 1.00% 35.51 2,810.12 1,692 1,286.00 1,298.00 1,285.20 44.50 55.50
2025-08-27 1,287.55 -0.56% 1.48% 32.80 -228.32 6,380 1,303.99 1,303.99 1,285.00 13.43 86.57
2025-08-26 1,294.78 -0.23% 0.93% 34.98 2,803.42 5,586 1,298.00 1,305.00 1,293.01 14.77 85.23
2025-08-25 1,297.81 0.13% 0.66% 35.32 -213.86 13,349 1,299.50 1,299.50 1,291.00 80.12 19.88
2025-08-22 1,296.10 0.12% 1.48% 38.04 2,809.48 18,212 1,295.00 1,304.00 1,285.00 58.42 41.58
2025-08-21 1,294.52 -0.40% 2.15% 36.83 -217.28 17,570 1,307.55 1,307.55 1,280.00 52.70 47.30
2025-08-20 1,299.75 0.05% 2.17% 40.37 2,806.32 54,001 1,300.01 1,320.00 1,292.00 27.68 72.32
2025-08-19 1,299.14 2.09% 2.76% 39.72 -206.82 76,592 1,276.01 1,305.00 1,269.99 83.26 16.74
2025-08-18 1,272.56 -1.11% 1.18% 10.05 2,805.10 43,382 1,270.01 1,284.98 1,269.99 17.15 82.85
2025-08-15 1,286.87 -0.77% 1.64% 15.30 -259.98 62,406 1,300.00 1,300.00 1,279.02 37.42 62.58
2025-08-13 1,296.80 -1.65% 2.25% 17.90 2,833.72 160,787 1,318.52 1,320.00 1,291.00 20.00 80.00
2025-08-12 1,318.51 -0.08% 0.53% 30.60 -240.12 18,874 1,324.99 1,325.00 1,318.00 7.29 92.71
2025-08-11 1,319.53 -0.11% 0.76% 31.74 2,877.14 6,799 1,320.00 1,327.00 1,317.01 25.22 74.78
2025-08-08 1,320.95 -0.17% 1.14% 37.33 -238.08 4,069 1,330.00 1,330.00 1,315.00 39.67 60.33
2025-08-07 1,323.14 0.42% 0.68% 40.88 2,879.98 8,018 1,321.00 1,324.00 1,315.00 90.45 9.55
2025-08-06 1,317.65 -0.02% 0.60% 24.95 -233.70 8,148 1,317.00 1,320.00 1,312.09 70.29 29.71
2025-08-05 1,317.88 0.13% 1.14% 24.40 2,869.00 6,864 1,314.00 1,329.00 1,314.00 25.86 74.14
2025-08-04 1,316.16 -0.04% 1.69% 15.65 -233.24 14,707 1,320.01 1,327.00 1,305.00 50.72 49.28
2025-08-01 1,316.64 -0.99% 2.28% 44.92 2,865.56 15,011 1,329.70 1,329.70 1,300.00 56.03 43.97
2025-07-31 1,329.86 0.14% 0.30% 51.99 -232.28 10,363 1,330.00 1,331.99 1,328.00 46.62 53.38
2025-07-30 1,328.00 -0.10% 0.60% 48.24 2,892.00 28,602 1,330.00 1,333.90 1,326.00 25.32 74.68
2025-07-29 1,329.33 -0.05% 0.45% 49.39 -236.00 9,171 1,330.00 1,335.00 1,329.00 5.50 94.50
2025-07-28 1,330.01 0.00% 0.53% 53.22 2,894.66 15,796 1,330.02 1,335.00 1,328.00 28.72 71.28
2025-07-25 1,329.99 0.13% 0.30% 43.46 -234.64 16,537 1,330.00 1,332.00 1,328.01 49.62 50.38
2025-07-24 1,328.28 0.02% 0.37% 43.82 2,894.62 17,000 1,330.00 1,330.00 1,325.10 64.90 35.10
2025-07-23 1,328.06 -0.05% 0.98% 41.25 -238.06 24,050 1,332.99 1,332.99 1,320.00 62.05 37.95
2025-07-22 1,328.75 -0.05% 2.31% 41.90 2,894.18 19,600 1,325.00 1,330.00 1,300.01 95.83 4.17
2025-07-21 1,329.48 -0.26% 0.98% 42.77 -236.68 16,788 1,338.00 1,338.00 1,325.05 34.21 65.79
2025-07-18 1,332.89 0.95% 1.52% 47.33 2,895.64 8,671 1,320.00 1,335.00 1,315.01 89.45 10.55
2025-07-17 1,320.34 -0.62% 0.83% 17.17 -229.86 66,811 1,330.00 1,330.00 1,319.08 11.54 88.46
2025-07-16 1,328.61 -0.03% 0.45% 29.24 2,870.54 16,530 1,330.00 1,330.00 1,324.00 76.84 23.16
2025-07-15 1,329.06 -0.05% 0.75% 29.35 -213.32 36,928 1,329.03 1,335.00 1,325.00 40.60 59.40
2025-07-14 1,329.69 0.12% 0.60% 36.38 2,871.44 29,861 1,332.00 1,335.99 1,328.01 21.05 78.95
2025-07-11 1,328.06 -0.51% 1.21% 49.25 -212.06 19,498 1,329.00 1,335.99 1,320.00 50.41 49.59
2025-07-10 1,334.84 0.15% 0.81% 53.44 2,868.18 6,384 1,332.89 1,338.78 1,328.00 63.46 36.54
2025-07-09 1,332.89 -0.15% 0.75% 42.05 -198.50 7,151 1,337.00 1,342.00 1,332.00 8.89 91.11
2025-07-08 1,334.90 -0.01% 0.91% 84.29 2,864.28 9,188 1,335.00 1,337.00 1,325.00 82.50 17.50
2025-07-07 1,334.99 0.00% 0.44% 46.76 -194.48 11,579 1,334.00 1,335.00 1,329.11 99.83 0.17
2025-07-04 1,334.95 0.02% 0.15% 52.06 2,864.46 6,540 1,335.00 1,335.00 1,333.00 97.49 2.51
2025-07-03 1,334.74 -0.02% 0.45% 49.47 -194.56 12,354 1,335.00 1,335.00 1,329.00 95.67 4.33
2025-07-02 1,334.99 0.03% 0.30% 52.02 2,864.04 8,647 1,334.95 1,335.00 1,331.01 99.75 0.25
2025-07-01 1,334.60 -0.03% 1.13% 49.29 -194.06 22,918 1,334.01 1,345.00 1,330.00 30.67 69.33
2025-06-30 1,335.00 0.09% 0.46% 50.31 2,863.26 6,530 1,340.00 1,340.00 1,333.80 19.36 80.64
2025-06-27 1,333.77 0.41% 0.90% 45.05 -193.26 11,332 1,329.94 1,340.00 1,328.00 48.09 51.91
2025-06-26 1,328.34 -0.40% 0.98% 39.82 2,860.80 2,163 1,330.00 1,334.99 1,322.00 48.82 51.18
2025-06-25 1,333.65 -0.15% 0.75% 37.50 -204.12 12,482 1,340.00 1,340.00 1,330.00 36.50 63.50
2025-06-24 1,335.65 2.76% 6.08% 35.86 2,871.42 8,004 1,329.99 1,395.00 1,315.00 25.81 74.19
2025-06-23 1,299.75 -3.07% 2.54% 41.64 -200.12 7,417 1,320.55 1,330.00 1,297.00 8.33 91.67
2025-06-20 1,340.98 0.77% 2.82% 57.96 2,799.62 9,073 1,326.03 1,350.00 1,313.00 75.62 24.38
2025-06-19 1,330.72 -0.39% 1.74% 51.87 -117.66 711 1,343.00 1,343.00 1,320.02 46.55 53.45
2025-06-18 1,335.89 0.41% 2.96% 53.33 2,779.10 2,928 1,320.12 1,339.49 1,301.00 90.64 9.36
2025-06-17 1,330.44 -0.44% 0.79% 50.19 -107.32 1,409 1,335.00 1,340.00 1,329.50 8.94 91.06
2025-06-16 1,336.27 0.15% 1.97% 53.99 2,768.20 2,779 1,349.00 1,349.00 1,323.00 51.03 48.97
2025-06-13 1,334.26 -0.93% 2.27% 55.15 -95.66 2,724 1,345.00 1,350.00 1,320.00 47.54 52.46
2025-06-12 1,346.76 -0.66% 2.45% 61.93 2,764.18 3,117 1,378.00 1,378.00 1,345.00 5.33 94.67
2025-06-11 1,355.77 -0.99% 11.85% 71.68 -70.66 30,820 1,387.00 1,387.00 1,240.00 78.75 21.25
2025-06-10 1,369.38 -0.62% 1.90% 60.30 2,782.20 5,614 1,377.95 1,392.00 1,366.00 13.00 87.00
2025-06-05 1,377.95 3.82% 9.06% 63.37 -43.44 26,242 1,327.40 1,445.00 1,325.01 44.12 55.88
2025-06-04 1,327.22 0.53% 1.14% 35.15 2,799.34 3,899 1,325.00 1,328.98 1,314.00 88.25 11.75
2025-06-03 1,320.28 -0.43% 1.20% 26.94 -144.90 3,092 1,329.80 1,329.80 1,314.00 39.75 60.25
2025-06-02 1,326.02 -0.13% 0.96% 34.41 2,785.46 3,240 1,330.00 1,337.77 1,325.00 7.99 92.01
2025-05-30 1,327.76 -0.17% 1.29% 39.78 -133.42 995 1,322.00 1,339.00 1,322.00 33.87 66.13
2025-05-29 1,329.98 0.22% 1.24% 40.86 2,788.94 2,575 1,327.00 1,338.50 1,322.10 48.04 51.96
2025-05-27 1,327.00 0.38% 0.84% 52.65 -128.98 1,265 1,325.00 1,328.00 1,317.00 90.91 9.09
2025-05-26 1,322.01 0.07% 2.30% 76.71 2,782.98 1,844 1,320.01 1,335.00 1,305.00 56.72 43.28
2025-05-23 1,321.12 1.08% 3.76% 78.09 -138.96 2,304 1,306.90 1,350.00 1,301.10 40.93 59.07
2025-05-22 1,306.95 -2.60% 4.84% 54.95 2,781.20 12,934 1,341.98 1,342.00 1,280.00 43.47 56.53
2025-05-21 1,341.82 -0.15% 1.04% 56.85 -167.30 4,055 1,353.88 1,354.00 1,340.00 13.00 87.00
2025-05-20 1,343.90 -0.64% 1.42% 57.29 2,850.94 2,281 1,359.00 1,359.00 1,340.00 20.52 79.48
2025-05-19 1,352.54 -0.53% 1.49% 57.92 -163.14 5,316 1,359.00 1,359.99 1,339.99 62.75 37.25
2025-05-16 1,359.70 0.50% 3.02% 60.91 2,868.22 3,560 1,353.00 1,365.00 1,325.00 86.74 13.26
2025-05-15 1,352.98 0.49% 1.50% 49.92 -148.82 6,973 1,346.42 1,355.00 1,335.00 89.90 10.10
2025-05-14 1,346.42 0.01% 2.64% 48.33 2,854.78 4,420 1,346.00 1,360.00 1,325.00 61.20 38.80
2025-05-13 1,346.29 1.91% 3.89% 48.73 -161.94 11,300 1,345.00 1,350.57 1,300.00 91.54 8.46
2025-05-12 1,321.10 10.00% 1.78% 44.07 2,854.52 36,470 1,300.00 1,321.10 1,298.00 100.00 0.00
2025-05-09 1,201.00 1.28% 6.96% 13.17 -212.32 11,695 1,180.00 1,230.00 1,150.00 63.75 36.25
2025-05-08 1,185.85 -7.04% 12.31% 6.98 2,614.32 9,619 1,294.95 1,294.95 1,153.00 23.14 76.86
2025-05-07 1,275.60 -1.87% 5.28% 11.69 -242.62 12,758 1,250.00 1,295.00 1,230.00 70.15 29.85
2025-05-06 1,299.94 0.03% 0.47% 17.53 2,793.82 5,017 1,300.00 1,304.60 1,298.50 23.60 76.40
2025-05-05 1,299.55 -0.41% 4.17% 14.83 -193.94 6,097 1,304.91 1,335.00 1,281.51 33.72 66.28
2025-05-02 1,304.91 0.92% 5.44% 15.27 2,793.04 14,642 1,251.00 1,319.00 1,251.00 79.28 20.72
2025-04-30 1,293.06 -4.47% 4.34% 5.76 -183.22 16,682 1,345.00 1,345.00 1,289.00 7.25 92.75
2025-04-29 1,353.59 -0.35% 0.99% 22.80 2,769.34 4,677 1,350.00 1,359.50 1,346.20 55.57 44.43
2025-04-28 1,358.37 0.22% 0.95% 22.98 -62.16 3,048 1,359.00 1,369.95 1,357.00 10.56 89.44
2025-04-25 1,355.41 -0.46% 1.92% 18.61 2,778.90 3,477 1,365.00 1,380.00 1,354.00 5.44 94.56
2025-04-24 1,361.62 -0.67% 1.47% 18.76 -68.08 3,768 1,370.79 1,380.00 1,360.00 8.09 91.91
2025-04-23 1,370.79 -0.17% 1.06% 19.84 2,791.32 2,936 1,375.10 1,384.57 1,370.00 5.42 94.58
2025-04-22 1,373.10 -0.15% 1.83% 21.58 -49.74 4,226 1,379.99 1,388.00 1,363.07 40.23 59.77
2025-04-21 1,375.18 0.29% 1.57% 19.05 2,795.94 4,760 1,384.90 1,384.90 1,363.50 54.58 45.42
2025-04-18 1,371.15 -1.28% 2.24% 13.75 -45.58 13,475 1,390.47 1,390.47 1,360.00 36.59 63.41
2025-04-17 1,388.94 -0.12% 1.03% 15.75 2,787.88 5,205 1,395.00 1,395.00 1,380.72 57.56 42.44
2025-04-16 1,390.62 -0.70% 0.79% 14.75 -10.00 4,817 1,400.00 1,400.00 1,389.00 14.72 85.28
2025-04-15 1,400.39 0.64% 1.80% 16.49 2,791.24 4,868 1,385.15 1,410.00 1,385.10 61.40 38.60
2025-04-14 1,391.49 -0.31% 1.08% 1.51 9.54 5,903 1,400.01 1,400.01 1,385.00 43.23 56.77
2025-04-11 1,395.75 -0.24% 0.79% 1.35 2,773.44 8,932 1,399.00 1,405.00 1,393.99 15.99 84.01
2025-04-10 1,399.04 -0.40% 1.58% 1.32 18.06 17,759 1,405.10 1,417.00 1,395.01 18.33 81.67