CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 114.60 -0.62% 2.50% 38.58 59.44 571,540 115.32 117.30 114.44 5.59 94.41
2026-05-18 115.32 -1.42% 3.01% 52.13 169.76 74,815 116.00 118.46 115.00 9.25 90.75
2026-05-15 116.98 0.84% 1.28% 47.66 60.88 58,077 116.01 117.48 116.00 66.22 33.78
2026-05-14 116.01 -0.84% 3.30% 40.02 173.08 289,929 117.00 118.80 115.00 26.58 73.42
2026-05-13 116.99 0.06% 2.06% 44.51 58.94 51,396 116.90 118.39 116.00 41.42 58.58
2026-05-12 116.92 -0.12% 1.66% 39.37 175.04 126,781 118.00 118.00 116.07 44.04 55.96
2026-05-11 117.06 -0.09% 1.27% 35.86 58.80 37,709 117.16 117.98 116.50 37.84 62.16
2026-05-08 117.16 -0.71% 2.16% 31.17 175.32 153,509 115.75 118.00 115.50 66.40 33.60
2026-05-07 118.00 0.49% 1.62% 43.79 59.00 179,898 117.85 118.49 116.60 74.07 25.93
2026-05-06 117.42 1.37% 2.30% 32.95 177.00 219,741 116.69 118.50 115.84 59.40 40.60
2026-05-05 115.83 -0.58% 2.65% 35.33 57.84 185,301 114.01 116.00 113.00 94.33 5.67
2026-05-04 116.50 1.37% 1.95% 41.40 173.82 82,080 115.09 117.33 115.09 62.95 37.05
2026-04-30 114.93 -2.15% 3.44% 42.95 59.18 61,236 115.20 116.90 113.01 49.36 50.64
2026-04-29 117.45 -0.39% 1.40% 56.55 170.68 212,209 118.00 118.49 116.85 36.59 63.41
2026-04-28 117.91 -0.02% 1.28% 48.32 64.22 115,571 118.50 118.50 117.00 60.67 39.33
2026-04-27 117.93 -0.85% 2.23% 52.82 171.60 122,414 117.69 118.79 116.20 66.80 33.20
2026-04-23 118.94 -0.89% 3.36% 49.27 64.26 83,715 120.01 121.96 118.00 23.74 76.26
2026-04-22 120.01 -1.37% 2.97% 65.83 173.62 234,400 120.25 123.34 119.78 6.46 93.54
2026-04-21 121.68 1.71% 2.94% 70.11 66.40 237,919 119.00 122.50 119.00 76.57 23.43
2026-04-20 119.64 -2.57% 4.07% 66.64 176.96 203,941 121.99 122.80 118.00 34.17 65.83
2026-04-17 122.80 1.80% 3.90% 74.63 62.32 242,191 120.00 124.68 120.00 59.83 40.17
2026-04-16 120.63 1.02% 2.71% 67.52 183.28 190,630 120.00 121.83 118.62 62.62 37.38
2026-04-15 119.41 1.73% 1.69% 73.50 57.98 597,605 118.01 120.00 118.00 70.50 29.50
2026-04-14 117.38 1.87% 2.47% 71.18 180.84 347,302 117.89 117.89 115.05 82.04 17.96
2026-04-13 115.22 -2.83% 1.74% 64.75 53.92 158,069 117.00 117.00 115.00 11.00 89.00
2026-04-10 118.58 1.61% 2.32% 72.35 176.52 668,350 118.20 119.25 116.55 75.19 24.81
2026-04-09 116.70 -2.16% 3.48% 63.68 60.64 782,566 118.99 119.50 115.48 30.35 69.65
2026-04-08 119.28 8.41% 4.35% 74.36 172.76 3,059,591 115.00 120.00 115.00 85.60 14.40
2026-04-07 110.03 0.54% 2.29% 59.63 65.80 165,344 108.52 111.00 108.52 60.89 39.11
2026-04-06 109.44 -0.51% 3.22% 59.10 154.26 198,361 111.99 112.00 108.51 26.65 73.35
2026-04-03 110.00 -0.05% 6.50% 62.00 64.62 252,802 108.01 113.00 106.10 56.52 43.48
2026-04-02 110.06 -1.50% 4.56% 47.27 155.38 809,783 109.00 112.45 107.55 51.22 48.78
2026-04-01 111.74 6.62% 6.86% 45.44 64.74 2,023,199 107.45 112.85 105.61 84.67 15.33
2026-03-31 104.80 -0.18% 2.87% 24.30 158.74 391,238 107.45 107.50 104.50 10.00 90.00
2026-03-30 104.99 -1.62% 3.32% 24.45 50.86 204,421 107.45 107.45 104.00 28.70 71.30
2026-03-27 106.72 -0.31% 1.89% 26.38 159.12 898,003 108.00 108.00 106.00 36.00 64.00
2026-03-26 107.05 -2.23% 2.58% 50.11 54.32 1,381,417 109.00 109.00 106.26 28.83 71.17
2026-03-25 109.49 3.29% 4.37% 42.13 159.78 410,867 107.45 110.68 106.05 74.30 25.70
2026-03-24 106.00 -0.44% 3.82% 33.20 59.20 425,605 108.00 109.00 104.99 25.19 74.81
2026-03-19 106.47 0.33% 3.37% 39.61 152.80 708,990 106.03 107.45 103.95 72.00 28.00
2026-03-18 106.12 0.45% 4.71% 36.61 60.14 483,390 107.45 110.00 105.05 21.62 78.38
2026-03-17 105.64 -5.14% 4.76% 40.97 152.10 181,107 106.10 110.00 105.00 12.80 87.20
2026-03-16 111.36 -2.32% 5.50% 34.29 59.18 208,905 114.99 115.00 109.00 39.33 60.67
2026-03-13 114.00 0.02% 3.39% 36.73 163.54 40,604 113.98 116.00 112.20 47.37 52.63
2026-03-12 113.98 -0.07% 2.88% 37.41 64.46 304,944 114.00 115.99 112.74 38.15 61.85
2026-03-11 114.06 -0.38% 3.59% 38.21 163.50 96,229 114.52 116.80 112.75 32.35 67.65
2026-03-10 114.49 7.00% 6.99% 37.99 64.62 1,007,802 110.01 117.70 110.01 58.26 41.74
2026-03-09 107.00 -6.07% 10.68% 19.44 164.36 744,347 111.05 114.00 103.00 36.36 63.64
2026-03-06 113.91 -0.46% 1.32% 25.17 49.64 102,327 113.80 115.00 113.50 27.33 72.67
2026-03-05 114.44 2.11% 2.54% 21.48 178.18 685,220 113.23 115.00 112.15 80.35 19.65
2026-03-04 112.08 -1.42% 2.93% 31.21 50.70 273,246 113.69 114.25 111.00 33.23 66.77
2026-03-03 113.69 2.31% 4.93% 36.27 173.46 994,491 109.12 114.50 109.12 84.94 15.06
2026-03-02 111.12 -9.48% 9.52% 25.66 53.92 843,775 114.56 121.00 110.48 6.08 93.92
2026-02-27 122.76 -0.19% 5.63% 52.62 168.32 548,393 122.00 124.70 118.05 70.83 29.17
2026-02-26 122.99 0.32% 3.91% 48.57 77.20 617,498 123.99 124.69 120.00 63.75 36.25
2026-02-25 122.60 0.32% 3.17% 53.38 168.78 2,845,720 122.22 124.83 121.00 41.78 58.22
2026-02-24 122.21 -0.51% 4.00% 50.00 76.42 277,462 122.00 124.80 120.00 46.04 53.96
2026-02-23 122.84 -1.69% 4.29% 44.99 168.00 159,284 124.95 127.00 121.77 20.46 79.54
2026-02-20 124.95 -0.18% 3.00% 47.40 77.68 445,377 126.95 127.00 123.30 44.59 55.41
2026-02-19 125.18 -3.41% 5.94% 55.22 172.22 291,287 132.00 132.00 124.60 7.84 92.16
2026-02-18 129.60 4.96% 5.24% 64.78 78.14 1,385,668 124.00 130.50 124.00 86.15 13.85
2026-02-17 123.48 1.22% 3.65% 56.46 181.06 979,061 123.00 126.50 122.04 32.29 67.71
2026-02-16 121.99 -3.98% 6.38% 54.91 65.90 576,826 127.50 127.98 120.30 22.01 77.99
2026-02-13 127.04 4.68% 3.10% 61.97 178.08 2,087,378 124.56 127.95 124.10 76.36 23.64 45.00|23.03.2026
2026-02-12 121.36 -1.99% 3.33% 52.59 76.00 421,533 124.00 124.00 120.00 34.00 66.00
2026-02-11 123.82 2.81% 3.79% 61.15 166.72 545,287 121.00 125.00 120.44 74.12 25.88
2026-02-10 120.44 -1.45% 2.14% 57.85 80.92 370,736 122.21 122.26 119.70 28.91 71.09
2026-02-09 122.21 -3.43% 4.10% 64.39 159.96 661,818 126.60 127.00 122.00 4.20 95.80
2026-02-06 126.55 -0.18% 3.65% 80.09 84.46 911,299 128.00 129.15 124.60 42.86 57.14
2026-02-04 126.78 4.85% 6.14% 74.07 168.64 5,658,413 121.90 128.00 120.60 83.51 16.49
2026-02-03 120.92 2.49% 2.71% 59.41 84.92 990,042 118.94 121.20 118.00 91.25 8.75
2026-02-02 117.98 -0.90% 1.43% 44.74 156.92 655,812 119.50 119.50 117.81 10.06 89.94
2026-01-30 119.05 0.26% 1.60% 61.20 79.04 244,765 119.50 119.89 118.00 55.56 44.44
2026-01-29 118.74 -1.07% 1.72% 58.36 159.06 438,211 120.00 120.00 117.97 37.93 62.07
2026-01-28 120.02 -0.09% 0.83% 69.70 78.42 474,057 120.85 121.00 120.00 2.00 98.00
2026-01-27 120.13 1.15% 1.34% 70.69 161.62 1,584,163 119.50 120.65 119.05 67.50 32.50
2026-01-26 118.77 1.37% 1.28% 63.84 78.64 856,484 118.00 119.00 117.50 84.67 15.33
2026-01-23 117.16 0.54% 1.29% 49.41 158.90 525,344 117.14 117.50 116.00 77.33 22.67
2026-01-22 116.53 -0.40% 1.40% 31.23 75.42 210,570 116.31 117.94 116.31 13.50 86.50
2026-01-21 117.00 -1.28% 2.59% 26.56 157.64 623,330 118.60 119.00 116.00 33.33 66.67
2026-01-20 118.52 -0.19% 1.44% 38.14 76.36 2,143,606 118.70 119.50 117.80 42.35 57.65
2026-01-19 118.75 -0.13% 1.18% 62.68 160.68 638,708 118.90 119.90 118.50 17.86 82.14
2026-01-16 118.90 1.73% 2.86% 64.39 76.82 692,338 117.23 120.00 116.66 67.07 32.93
2026-01-15 116.88 -0.21% 1.61% 66.61 160.98 352,539 116.99 117.89 116.02 45.99 54.01
2026-01-14 117.13 0.57% 2.58% 66.53 72.78 888,103 117.00 119.00 116.01 37.46 62.54
2026-01-13 116.47 0.03% 1.18% 66.33 161.48 605,766 116.99 117.00 115.63 61.31 38.69
2026-01-12 116.43 -0.16% 3.04% 66.41 71.46 1,310,511 116.62 118.50 115.00 40.86 59.14
2026-01-09 116.62 -0.53% 2.51% 67.48 161.40 580,711 117.00 117.89 115.00 56.06 43.94
2026-01-08 117.24 -2.14% 3.51% 67.44 71.84 1,591,791 120.00 120.90 116.80 10.73 89.27
2026-01-07 119.80 -1.64% 4.02% 79.85 162.64 2,425,447 121.99 123.80 119.01 16.49 83.51
2026-01-06 121.80 0.81% 4.16% 92.78 76.96 3,749,234 121.98 123.95 119.00 56.57 43.43
2026-01-05 120.82 5.22% 5.17% 87.74 166.64 6,313,430 116.01 121.98 115.98 80.67 19.33
2026-01-02 114.83 0.41% 4.44% 76.17 75.00 6,193,801 115.00 117.50 112.50 46.60 53.40
2026-01-01 114.36 2.76% 2.96% 74.26 154.66 1,632,844 112.00 114.80 111.50 86.67 13.33
2025-12-31 111.29 -0.24% 0.87% 42.25 74.06 425,703 111.72 111.98 111.01 28.87 71.13
2025-12-30 111.56 0.50% 1.12% 42.25 148.52 1,015,843 111.69 112.25 111.01 44.35 55.65
2025-12-29 111.00 0.07% 1.36% 28.07 74.60 209,634 111.99 112.00 110.50 33.33 66.67
2025-12-26 110.92 0.14% 1.07% 47.10 147.40 952,898 111.88 111.88 110.70 18.64 81.36
2025-12-24 110.76 -0.57% 3.05% 33.94 74.44 8,696,065 112.00 113.47 110.11 19.35 80.65
2025-12-23 111.39 0.16% 1.35% 45.56 147.08 95,503 112.25 112.25 110.75 42.67 57.33
2025-12-22 111.21 0.07% 1.71% 53.32 75.70 51,824 111.34 112.39 110.50 37.57 62.43
2025-12-19 111.13 -0.52% 1.26% 41.39 146.72 438,990 112.00 112.40 111.00 9.29 90.71
2025-12-18 111.71 0.12% 1.90% 53.61 75.54 2,050,359 112.00 113.48 111.36 16.51 83.49
2025-12-17 111.58 0.01% 3.18% 34.34 147.88 2,505,608 111.25 113.50 110.00 45.14 54.86
2025-12-16 111.57 -0.14% 1.44% 38.00 75.28 154,170 112.00 112.60 111.00 35.62 64.38
2025-12-15 111.73 -0.24% 1.16% 36.50 147.86 116,222 112.49 112.90 111.61 9.30 90.70
2025-12-12 112.00 0.00% 1.26% 43.85 75.60 2,674,191 112.86 112.90 111.50 35.71 64.29
2025-12-11 112.00 0.81% 1.26% 42.63 148.40 210,133 112.90 112.90 111.50 35.71 64.29
2025-12-10 111.10 -0.79% 2.26% 38.59 75.60 452,646 112.30 113.00 110.50 24.00 76.00
2025-12-09 111.99 0.26% 0.72% 38.46 146.60 123,570 112.45 112.50 111.70 36.25 63.75
2025-12-08 111.70 0.69% 0.59% 36.49 77.38 1,823,191 112.11 112.16 111.50 30.30 69.70
2025-12-05 110.94 -0.95% 2.73% 40.31 146.02 2,225,786 113.00 113.00 110.00 31.33 68.67
2025-12-04 112.00 0.59% 1.40% 46.05 75.86 31,114 113.47 113.47 111.90 6.37 93.63
2025-12-03 111.34 -2.31% 4.49% 45.29 148.14 590,592 115.98 115.98 111.00 6.83 93.17
2025-12-02 113.97 0.41% 2.64% 66.67 74.54 1,350,717 114.75 115.98 113.00 32.55 67.45
2025-12-01 113.51 -0.43% 1.33% 46.34 153.40 41,191 114.00 114.00 112.50 67.33 32.67
2025-11-28 114.00 0.79% 2.21% 56.88 73.62 565,418 113.12 114.99 112.50 60.24 39.76
2025-11-27 113.11 -0.23% 2.18% 39.26 154.38 757,766 113.10 114.95 112.50 24.90 75.10
2025-11-26 113.37 0.26% 1.73% 51.15 71.84 102,113 114.00 114.00 112.06 67.53 32.47
2025-11-25 113.08 -0.81% 1.74% 44.90 154.90 49,926 113.99 114.00 112.05 52.82 47.18
2025-11-24 114.00 0.02% 1.73% 48.84 71.26 135,552 113.00 114.45 112.50 76.92 23.08
2025-11-21 113.98 1.15% 1.26% 45.82 156.74 6,372 114.45 114.45 113.03 66.90 33.10
2025-11-20 112.68 0.04% 2.18% 32.29 71.22 29,009 113.50 114.95 112.50 7.35 92.65
2025-11-19 112.63 0.49% 2.86% 32.55 154.14 201,000 112.10 115.20 112.00 19.69 80.31
2025-11-18 112.08 -0.10% 4.71% 22.25 71.12 284,788 112.19 115.20 110.02 39.77 60.23
2025-11-17 112.19 -1.59% 2.04% 22.32 153.04 109,174 114.02 114.29 112.00 8.30 91.70
2025-11-14 114.00 0.88% 3.41% 22.30 71.34 982,847 113.10 114.90 111.11 76.25 23.75
2025-11-13 113.01 -1.61% 5.39% 15.56 156.66 160,356 113.01 117.00 111.02 33.28 66.72
2025-11-12 114.86 1.51% 1.95% 16.38 69.36 150,598 113.00 115.20 113.00 84.55 15.45
2025-11-11 113.15 -0.86% 4.89% 4.87 160.36 505,607 117.45 117.47 111.99 21.17 78.83
2025-11-10 114.13 -0.08% 3.87% 7.75 65.94 26,782 117.48 117.48 113.10 23.52 76.48
2025-11-07 114.22 -0.52% 2.65% 20.24 162.32 78,580 115.00 116.00 113.00 40.67 59.33
2025-11-06 114.82 -1.27% 2.18% 12.04 66.12 20,484 117.00 117.00 114.50 12.80 87.20
2025-11-05 116.30 0.08% 3.37% 18.40 163.52 11,133 116.91 118.99 115.11 30.67 69.33
2025-11-04 116.21 -2.38% 4.26% 30.80 69.08 76,345 119.00 119.90 115.00 24.69 75.31
2025-11-03 119.04 -0.06% 4.46% 42.10 163.34 90,514 119.11 120.23 115.10 76.80 23.20
2025-10-31 119.11 -1.51% 13.89% 54.38 74.74 215,068 122.80 127.00 111.51 49.06 50.94
2025-10-30 120.93 -0.04% 1.74% 59.01 163.48 14,793 122.45 123.00 120.90 1.43 98.57
2025-10-29 120.98 -1.04% 5.82% 67.19 78.38 35,137 122.50 127.00 120.01 13.88 86.12
2025-10-28 122.25 0.31% 3.31% 55.24 163.58 604,161 122.22 125.00 121.00 31.25 68.75
2025-10-27 121.87 0.18% 5.25% 54.78 80.92 86,141 121.65 122.09 116.00 96.39 3.61 25.00|05.11.2025
2025-10-24 121.65 1.14% 6.82% 55.30 162.82 197,393 119.00 123.00 115.15 82.80 17.20
2025-10-23 120.28 -5.89% 7.55% 47.37 80.48 180,048 126.00 128.00 119.01 14.13 85.87
2025-10-22 127.81 0.79% 2.36% 59.56 160.08 153,502 128.00 129.49 126.50 43.81 56.19
2025-10-21 126.81 2.48% 3.20% 55.30 95.54 261,463 125.00 129.00 125.00 45.25 54.75
2025-10-17 123.74 1.45% 3.73% 51.02 158.08 308,479 123.00 124.48 120.00 83.48 16.52
2025-10-16 121.97 4.19% 4.66% 58.21 89.40 416,809 118.00 123.50 118.00 72.18 27.82
2025-10-15 117.06 0.02% 4.74% 51.47 154.54 1,302,946 117.99 121.50 116.00 19.27 80.73
2025-10-14 117.04 4.72% 4.36% 52.51 79.58 660,738 113.07 118.00 113.07 80.53 19.47
2025-10-13 111.76 -5.95% 9.25% 44.73 154.50 318,286 117.55 117.99 108.00 37.64 62.36
2025-10-10 118.83 0.04% 5.22% 66.14 69.02 54,359 118.78 121.00 115.00 63.83 36.17
2025-10-09 118.78 0.50% 2.82% 71.39 168.64 63,181 117.85 120.87 117.56 36.86 63.14
2025-10-08 118.19 -3.23% 8.51% 71.91 68.92 771,511 122.51 125.00 115.20 30.51 69.49
2025-10-07 122.13 -0.26% 2.05% 79.16 167.46 707,749 123.00 123.38 120.90 49.60 50.40
2025-10-06 122.45 -1.09% 3.29% 67.51 76.80 563,079 123.10 124.88 120.90 38.94 61.06
2025-10-03 123.80 0.48% 3.39% 68.77 168.10 527,469 123.89 125.10 121.00 68.29 31.71
2025-10-02 123.21 5.32% 7.11% 66.43 79.50 1,093,464 117.37 124.89 116.60 79.73 20.27
2025-10-01 116.99 0.60% 1.45% 53.85 166.92 221,452 117.00 117.70 116.02 57.74 42.26
2025-09-30 116.29 0.51% 2.00% 50.79 67.06 375,730 116.00 117.40 115.10 51.74 48.26
2025-09-29 115.70 1.33% 2.86% 45.81 165.52 653,341 114.00 116.00 112.77 90.71 9.29
2025-09-26 114.18 0.62% 4.00% 39.48 65.88 62,126 113.70 116.50 112.02 48.21 51.79
2025-09-25 113.48 2.80% 1.35% 34.00 162.48 75,794 112.00 113.50 111.99 98.68 1.32
2025-09-24 110.39 0.87% 2.27% 12.96 64.48 72,816 112.45 112.50 110.00 15.60 84.40
2025-09-23 109.44 -1.89% 3.62% 4.12 156.30 1,259,817 111.70 112.99 109.04 10.13 89.87
2025-09-22 111.55 -3.00% 5.21% 33.65 62.58 1,004,082 115.50 115.99 110.25 22.65 77.35
2025-09-19 115.00 -0.83% 1.90% 40.97 160.52 495,122 116.98 116.98 114.80 9.17 90.83
2025-09-18 115.96 -0.38% 2.87% 43.36 69.48 201,287 117.00 117.48 114.20 53.66 46.34
2025-09-17 116.40 0.49% 1.30% 45.61 162.44 26,535 117.00 117.00 115.50 60.00 40.00
2025-09-16 115.83 -0.20% 2.61% 43.00 70.36 97,349 116.20 118.00 115.00 27.67 72.33
2025-09-15 116.06 -0.76% 2.58% 52.10 161.30 16,439 119.00 119.00 116.01 1.67 98.33
2025-09-12 116.95 -0.05% 2.43% 53.67 70.82 455,495 119.00 119.44 116.61 12.01 87.99
2025-09-11 117.01 -0.69% 3.01% 52.70 163.08 420,468 117.82 119.49 116.00 28.94 71.06
2025-09-10 117.82 -1.06% 2.12% 51.37 70.94 27,464 119.99 119.99 117.50 12.85 87.15
2025-09-09 119.08 -2.49% 2.86% 53.98 164.70 51,900 122.40 122.40 119.00 2.35 97.65
2025-09-08 122.12 4.34% 5.58% 60.85 73.46 231,573 118.00 123.00 116.50 86.46 13.54
2025-09-05 117.04 -0.38% 0.85% 38.51 170.78 22,417 117.50 118.00 117.00 4.00 96.00
2025-09-04 117.49 -0.17% 2.95% 21.88 63.30 239,753 117.70 118.40 115.01 73.16 26.84
2025-09-03 117.69 0.14% 1.72% 42.55 171.68 22,428 116.00 118.00 116.00 84.50 15.50
2025-09-02 117.52 -0.02% 2.37% 53.36 63.70 458,154 119.00 119.00 116.25 46.18 53.82
2025-09-01 117.54 1.79% 7.48% 59.68 171.34 103,424 116.00 118.50 110.25 88.36 11.64
2025-08-29 115.47 -0.41% 1.96% 56.90 63.74 115,863 116.05 117.25 115.00 20.89 79.11
2025-08-28 115.95 -0.27% 3.00% 48.96 167.20 135,498 116.00 118.45 115.00 27.54 72.46
2025-08-27 116.26 -1.00% 2.46% 49.08 64.70 291,137 118.00 118.75 115.90 12.63 87.37
2025-08-26 117.43 -0.48% 4.35% 59.96 167.82 56,873 120.00 120.00 115.00 48.60 51.40
2025-08-25 118.00 -1.26% 2.75% 60.18 67.04 558,748 120.48 120.48 117.25 23.22 76.78
2025-08-22 119.51 0.60% 3.33% 63.53 168.96 113,982 119.51 120.90 117.00 64.36 35.64
2025-08-21 118.80 -5.01% 5.13% 64.91 70.06 113,973 123.00 123.00 117.00 30.00 70.00
2025-08-20 125.07 3.90% 4.66% 80.71 167.54 500,496 123.49 126.85 121.20 68.50 31.50
2025-08-19 120.37 3.74% 8.04% 72.83 82.60 1,338,904 117.00 124.89 115.60 51.35 48.65
2025-08-18 116.03 3.06% 4.73% 62.51 158.14 197,453 112.01 116.25 111.00 95.81 4.19
2025-08-15 112.59 0.37% 3.08% 54.94 73.92 102,212 110.11 113.50 110.11 73.16 26.84
2025-08-13 112.17 -3.74% 6.98% 51.69 151.26 329,640 117.00 118.75 111.00 15.10 84.90 25.00|25.08.2025
2025-08-12 116.53 -0.21% 2.10% 68.46 73.08 488,868 117.00 118.95 116.50 1.22 98.78
2025-08-11 116.77 5.21% 7.98% 60.06 159.98 438,895 111.00 119.75 110.90 66.33 33.67
2025-08-08 110.99 -0.40% 1.82% 40.68 73.56 220,065 112.00 112.00 110.00 49.50 50.50
2025-08-07 111.44 0.30% 2.62% 41.42 148.42 359,823 112.11 113.75 110.85 20.35 79.65
2025-08-06 111.11 1.77% 2.55% 38.15 74.46 706,659 109.21 112.00 109.21 68.10 31.90
2025-08-05 109.18 0.17% 1.57% 27.52 147.76 15,863 109.00 110.20 108.50 40.00 60.00
2025-08-04 108.99 -0.98% 6.41% 24.20 70.60 74,152 110.08 112.00 105.25 55.41 44.59
2025-08-01 110.07 -1.01% 2.72% 26.23 147.38 40,744 111.70 112.99 110.00 2.34 97.66
2025-07-31 111.19 0.17% 1.80% 25.55 72.76 20,437 112.00 113.00 111.00 9.50 90.50
2025-07-30 111.00 -0.56% 3.64% 21.02 149.62 244,511 113.00 114.00 110.00 25.00 75.00
2025-07-29 111.62 -0.33% 2.70% 19.78 72.38 69,144 114.00 114.00 111.00 20.67 79.33
2025-07-28 111.99 -1.72% 2.68% 32.11 150.86 108,581 113.50 114.49 111.50 16.39 83.61
2025-07-25 113.95 1.06% 1.78% 36.99 73.12 27,128 112.01 114.00 112.01 97.49 2.51
2025-07-24 112.75 -0.25% 2.58% 51.66 154.78 288,936 114.95 114.95 112.06 23.88 76.12
2025-07-23 113.03 -0.23% 2.66% 49.13 70.72 261,884 114.80 114.98 112.00 34.56 65.44
2025-07-22 113.29 0.51% 3.59% 63.37 155.34 462,523 112.87 115.50 111.50 44.75 55.25
2025-07-21 112.71 -0.42% 1.80% 68.03 71.24 91,013 113.00 113.00 111.00 85.50 14.50
2025-07-18 113.19 -0.40% 3.10% 73.14 154.18 140,400 116.50 116.50 113.00 5.43 94.57
2025-07-17 113.64 -1.15% 5.87% 68.22 72.20 517,920 115.00 116.99 110.50 48.38 51.62
2025-07-16 114.96 -0.82% 2.79% 77.52 155.08 144,009 115.02 117.20 114.02 29.56 70.44
2025-07-15 115.91 -0.98% 4.23% 82.59 74.84 540,488 117.50 119.99 115.12 16.22 83.78
2025-07-14 117.06 1.26% 4.13% 87.20 156.98 1,168,808 115.60 119.75 115.00 43.37 56.63
2025-07-11 115.60 -0.54% 5.04% 87.91 77.14 597,741 119.00 119.75 114.00 27.83 72.17
2025-07-10 116.23 3.44% 3.78% 82.00 154.06 894,483 114.00 117.40 113.12 72.66 27.34
2025-07-09 112.37 -0.77% 2.53% 81.10 78.40 240,319 113.00 113.00 110.21 77.42 22.58
2025-07-08 113.24 3.87% 6.05% 84.45 146.34 951,612 110.00 114.00 107.50 88.31 11.69
2025-07-07 109.02 2.74% 7.03% 70.58 80.14 1,584,930 107.00 113.99 106.50 33.64 66.36
2025-07-04 106.11 2.09% 5.33% 66.86 137.90 520,199 103.94 107.49 102.05 74.63 25.37
2025-07-03 103.94 -1.79% 3.66% 66.55 74.32 840,590 105.83 105.99 102.25 45.19 54.81
2025-07-02 105.83 4.25% 3.92% 66.76 133.56 1,267,243 102.00 106.00 102.00 95.75 4.25
2025-07-01 101.52 2.63% 3.98% 58.00 78.10 855,241 99.99 102.00 98.10 87.69 12.31
2025-06-30 98.92 1.61% 3.11% 53.58 124.94 587,044 98.97 99.00 96.01 97.32 2.68
2025-06-27 97.35 3.19% 3.59% 49.55 72.90 506,636 97.00 98.00 94.60 80.88 19.12
2025-06-26 94.34 -2.73% 4.20% 36.77 121.80 241,273 97.95 97.95 94.00 8.61 91.39
2025-06-25 96.99 2.56% 3.48% 55.60 66.88 411,062 97.00 98.00 94.70 69.39 30.61
2025-06-24 94.57 1.56% 4.26% 49.57 127.10 461,091 96.49 98.00 94.00 14.25 85.75
2025-06-23 93.12 -4.10% 5.37% 49.57 62.04 45,997 91.10 95.99 91.10 41.31 58.69
2025-06-20 97.10 -0.17% 2.08% 55.07 124.20 650,354 97.40 98.00 96.00 55.00 45.00
2025-06-19 97.27 2.02% 3.16% 68.11 70.00 250,086 98.00 98.00 95.00 75.67 24.33
2025-06-18 95.34 -1.86% 3.89% 64.68 124.54 45,921 95.05 98.70 95.00 9.19 90.81
2025-06-17 97.15 -0.81% 3.93% 71.39 66.14 359,323 98.99 98.99 95.25 50.80 49.20
2025-06-16 97.94 0.48% 3.24% 73.28 128.16 42,924 96.74 99.87 96.74 38.34 61.66
2025-06-13 97.47 -0.05% 3.37% 74.66 67.72 20,187 96.26 99.50 96.26 37.35 62.65
2025-06-12 97.52 -1.35% 3.61% 71.53 127.22 629,960 99.00 100.50 97.00 14.86 85.14
2025-06-11 98.85 4.12% 3.65% 77.43 67.82 1,140,270 96.01 99.50 96.00 81.43 18.57
2025-06-10 94.94 0.24% 2.99% 71.85 129.88 70,428 94.53 96.50 93.70 44.29 55.71
2025-06-05 94.71 1.55% 6.92% 63.76 60.00 322,290 94.49 99.44 93.00 26.55 73.45
2025-06-04 93.26 -2.48% 2.36% 66.34 129.42 252,291 95.00 95.00 92.81 20.55 79.45
2025-06-03 95.63 6.18% 7.48% 73.07 57.10 397,575 91.00 96.95 90.20 80.44 19.56
2025-06-02 90.06 0.00% 2.74% 58.63 134.16 34,335 90.91 91.44 89.00 43.44 56.56
2025-05-30 90.06 -0.13% 2.63% 55.97 45.96 49,794 90.24 91.85 89.50 23.83 76.17
2025-05-29 90.18 -0.41% 2.11% 60.26 134.16 126,266 91.40 91.90 90.00 9.47 90.53
2025-05-27 90.55 1.49% 1.66% 62.87 46.20 4,667 92.00 92.00 90.50 3.34 96.66
2025-05-26 89.22 -0.87% 3.26% 77.80 134.90 12,930 91.90 91.90 89.00 7.59 92.41
2025-05-23 90.00 0.00% 3.34% 84.05 43.54 274,299 89.99 92.00 89.03 32.66 67.34
2025-05-22 90.00 0.80% 3.16% 71.60 136.46 127,398 91.40 91.50 88.70 46.43 53.57
2025-05-21 89.29 -1.66% 3.34% 67.99 43.54 21,405 91.96 91.97 89.00 9.76 90.24
2025-05-20 90.80 2.88% 4.39% 60.13 135.04 30,827 89.90 92.00 88.13 68.99 31.01
2025-05-19 88.26 -1.08% 5.56% 58.18 46.56 20,264 87.11 91.95 87.11 23.76 76.24