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 1,963.25 -1.52% 2.07% 1.95 1,105.92 12,989 2,003.55 2,003.65 1,962.99 0.64 99.36
2026-05-18 1,993.55 0.10% 0.96% 2.18 2,820.58 3,704 2,003.98 2,003.98 1,985.00 45.06 54.94
2026-05-15 1,991.65 -0.60% 0.96% 30.87 1,166.52 7,933 2,004.00 2,004.00 1,985.01 34.97 65.03
2026-05-14 2,003.68 -0.02% 0.63% 31.26 2,816.78 465 2,013.89 2,013.89 2,001.30 18.92 81.08
2026-05-13 2,004.10 0.05% 1.25% 36.64 1,190.58 4,438 2,019.00 2,020.00 1,995.00 36.39 63.61
2026-05-12 2,003.06 0.02% 1.50% 50.11 2,817.62 6,929 2,002.61 2,025.00 1,995.00 26.87 73.13
2026-05-11 2,002.61 -0.26% 1.50% 47.48 1,188.50 4,812 2,019.90 2,030.00 2,000.00 8.71 91.29
2026-05-08 2,007.80 -1.19% 1.95% 47.79 2,816.72 7,602 2,040.00 2,040.00 2,001.00 17.43 82.57
2026-05-07 2,032.00 -2.62% 1.73% 53.76 1,198.88 7,501 2,059.99 2,059.99 2,025.00 20.01 79.99
2026-05-06 2,086.70 -0.21% 2.36% 67.12 2,865.12 63,172 2,099.99 2,124.98 2,076.00 21.85 78.15
2026-05-05 2,091.11 -1.86% 3.32% 69.10 1,308.28 23,278 2,150.00 2,150.00 2,081.00 14.65 85.35
2026-05-04 2,130.70 -0.55% 2.97% 80.54 2,873.94 13,174 2,140.00 2,168.50 2,106.00 39.52 60.48
2026-04-30 2,142.51 3.20% 11.47% 86.28 1,387.46 16,171 2,071.99 2,230.00 2,000.53 61.87 38.13
2026-04-29 2,075.98 -0.44% 1.45% 85.22 2,897.56 9,318 2,080.00 2,100.00 2,070.07 19.75 80.25
2026-04-28 2,085.24 0.88% 2.36% 82.68 1,254.40 7,066 2,060.00 2,098.98 2,050.50 71.65 28.35
2026-04-27 2,067.01 3.23% 3.13% 82.66 2,916.08 21,582 2,014.00 2,077.00 2,014.00 84.14 15.86 510.00|08.05.2026
2026-04-23 2,002.40 -0.80% 1.10% 64.90 1,217.94 5,286 2,020.00 2,020.00 1,998.00 20.00 80.00
2026-04-22 2,018.45 -0.16% 0.99% 85.13 2,786.86 7,656 2,003.00 2,022.00 2,002.11 82.16 17.84
2026-04-21 2,021.62 0.61% 3.23% 86.32 1,250.04 16,164 1,981.10 2,045.00 1,981.10 63.41 36.59
2026-04-20 2,009.41 0.53% 2.29% 83.94 2,793.20 9,475 1,970.00 2,010.00 1,965.00 98.69 1.31
2026-04-17 1,998.89 0.33% 1.81% 78.53 1,225.62 12,580 1,992.35 2,007.00 1,971.30 77.28 22.72
2026-04-16 1,992.32 -0.14% 2.04% 73.38 2,772.16 18,148 1,995.50 2,000.00 1,960.00 80.80 19.20
2026-04-15 1,995.21 0.94% 1.92% 75.93 1,212.48 14,985 1,998.00 2,019.00 1,981.00 37.40 62.60
2026-04-14 1,976.54 2.60% 4.17% 75.61 2,777.94 34,456 1,949.00 2,000.00 1,920.00 70.68 29.32
2026-04-13 1,926.42 -0.81% 4.70% 70.54 1,175.14 5,667 1,900.01 1,937.00 1,850.01 87.84 12.16
2026-04-10 1,942.20 0.93% 2.09% 74.90 2,677.70 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% 63.33 1,206.70 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% 72.39 2,641.94 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% 54.02 1,256.36 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% 54.45 2,339.44 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% 62.68 1,242.06 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% 71.45 2,352.76 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% 57.56 1,279.36 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% 48.30 2,392.96 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% 40.90 1,226.74 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% 42.08 2,365.02 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% 53.12 1,235.58 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% 45.42 2,352.46 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% 37.43 1,323.62 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% 30.80 2,270.26 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% 29.06 1,292.70 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% 38.47 2,252.12 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% 26.41 1,224.22 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% 30.30 2,201.98 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% 31.51 1,380.20 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% 32.85 2,259.94 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% 33.39 1,448.58 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% 21.70 2,253.28 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% 25.85 1,285.44 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% 25.52 2,475.36 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% 36.87 1,345.30 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% 33.22 2,599.90 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% 14.80 1,360.42 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% 24.74 2,379.78 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% 23.02 1,743.04 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% 37.08 2,365.18 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% 35.93 1,749.78 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% 40.12 2,380.94 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% 42.80 1,733.24 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% 45.08 2,460.68 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% 55.88 1,769.42 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% 38.94 2,533.18 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% 61.21 1,665.20 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% 65.02 2,654.36 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% 65.94 1,729.98 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% 61.33 2,669.18 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% 52.81 1,727.66 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% 56.79 2,553.62 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% 52.27 1,763.96 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% 44.41 2,490.66 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% 47.01 1,799.22 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% 51.02 2,493.10 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% 63.03 1,736.22 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% 43.77 2,600.72 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% 39.81 1,567.82 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% 39.35 2,626.06 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% 32.17 1,573.82 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% 35.99 2,671.52 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% 36.58 1,578.44 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% 38.98 2,667.88 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% 61.67 1,565.22 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% 66.20 2,787.18 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% 59.56 1,539.96 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% 63.80 2,676.50 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% 66.26 1,518.96 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% 74.48 2,699.08 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% 75.21 1,583.72 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% 95.22 2,710.22 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% 95.20 1,727.80 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% 95.20 2,680.56 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% 95.08 1,718.90 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% 92.78 2,644.86 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% 88.45 1,559.80 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% 78.37 2,534.78 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% 67.92 1,564.68 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% 64.30 2,442.18 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% 62.90 1,559.08 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% 53.47 2,416.46 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% 59.32 1,564.18 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% 50.65 2,429.94 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% 43.57 1,536.28 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% 37.11 2,420.94 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% 54.17 1,512.62 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% 31.28 2,414.14 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% 37.51 1,514.14 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% 35.30 2,446.82 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% 36.50 1,501.06 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% 32.24 2,452.98 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% 37.21 1,481.56 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% 35.08 2,486.10 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% 38.22 1,474.36 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% 38.26 2,489.84 290,047 1,998.00 2,014.00 1,980.00 26.41 73.59
2025-12-04 1,985.43 1.55% 1.60% 35.63 1,488.12 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% 17.21 2,482.74 155,357 2,032.90 2,033.00 1,940.11 16.15 83.85
2025-12-02 2,028.50 0.36% 0.54% 49.43 1,427.48 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% 58.22 2,629.52 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% 66.65 1,412.80 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% 68.24 2,627.56 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% 71.09 1,410.40 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% 60.99 2,627.72 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% 63.74 1,406.94 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% 61.19 2,630.28 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% 64.08 1,396.18 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% 33.06 2,643.78 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% 29.69 1,402.84 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% 30.64 2,641.76 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% 21.58 1,416.06 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% 14.26 2,612.06 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% 9.84 1,392.24 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% 19.56 2,604.26 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% 20.12 1,381.42 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% 17.46 2,622.64 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% 17.33 1,375.34 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% 13.67 2,621.26 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% 29.90 1,382.84 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% 37.69 2,747.46 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% 35.70 1,406.00 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% 38.58 2,752.40 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% 61.46 1,407.16 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% 46.15 2,748.32 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% 35.00 1,430.78 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% 35.08 2,710.02 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% 33.33 1,442.10 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% 31.84 2,719.00 156,579 2,120.00 2,135.00 2,075.00 8.43 91.57
2025-10-21 2,117.27 0.47% 6.85% 33.38 1,441.12 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% 30.23 2,793.42 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% 28.31 1,421.52 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% 24.60 2,781.10 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% 25.15 1,437.62 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% 15.27 2,771.94 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% 19.59 1,303.58 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% 23.98 2,911.26 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% 24.34 1,380.46 177,571 2,161.01 2,169.90 2,140.00 36.66 63.34
2025-10-07 2,168.62 -0.52% 1.62% 27.31 2,921.46 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% 30.72 1,415.78 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% 32.88 2,944.04 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% 34.73 1,464.92 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% 28.50 2,953.44 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% 39.95 1,468.66 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% 36.21 3,045.86 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% 7.18 1,455.20 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% 10.28 2,980.18 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% 13.78 1,480.32 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% 12.87 2,983.16 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% 11.16 1,485.68 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% 37.44 2,983.14 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% 41.38 1,481.40 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% 37.55 3,014.42 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% 73.11 1,479.22 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% 56.74 3,072.04 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% 32.76 1,485.54 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% 35.23 3,071.14 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% 38.10 1,482.96 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% 43.25 3,069.24 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% 45.31 1,478.74 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% 49.65 3,082.92 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% 52.57 1,497.74 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% 54.82 3,018.16 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% 60.51 1,509.56 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% 55.65 3,033.40 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% 64.33 1,404.34 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 3,110.58 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 1,634.12 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 3,087.24 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% 97.72 1,605.92 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% 97.71 3,029.32 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% 97.51 1,592.94 209,994 2,235.83 2,340.00 2,220.00 60.52 39.48
2025-08-20 2,239.86 0.47% 1.31% 92.51 2,992.30 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% 86.96 1,487.42 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% 84.24 2,971.56 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% 81.03 1,407.94 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% 74.14 2,951.58 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% 70.71 1,378.78 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% 50.54 2,939.78 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% 55.67 1,327.72 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% 62.36 2,913.20 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% 53.72 1,336.90 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% 43.82 2,902.30 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% 60.91 1,331.94 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% 71.00 2,913.74 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% 76.75 1,346.40 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% 77.81 2,880.74 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% 66.07 1,350.52 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% 62.75 2,889.78 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% 73.86 1,354.68 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% 72.11 2,911.20 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% 63.11 1,310.84 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% 73.11 2,896.82 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% 78.00 1,329.06 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% 76.41 2,930.90 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% 77.72 1,255.86 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% 78.37 2,872.40 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% 80.04 1,145.28 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% 85.00 2,868.20 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% 88.33 1,223.86 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% 82.68 2,896.74 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% 82.66 1,078.12 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% 92.39 2,891.12 143,425 1,933.00 2,025.55 1,903.21 96.43 3.57
2025-07-07 1,928.82 1.48% 2.12% 79.34 1,151.24 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% 78.03 2,706.40 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% 75.66 1,094.82 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% 46.14 2,688.40 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% 32.27 991.28 330,837 1,735.00 1,780.00 1,730.60 84.76 15.24
2025-06-30 1,735.55 -0.74% 0.86% 21.72 2,553.66 128,361 1,749.98 1,749.98 1,735.00 3.67 96.33
2025-06-27 1,748.50 0.76% 1.16% 27.28 917.44 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% 21.19 2,579.56 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% 20.96 890.90 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% 19.39 2,606.94 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% 11.83 886.00 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% 13.70 2,562.56 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% 8.52 953.10 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% 8.10 2,541.04 130,322 1,860.02 1,877.98 1,685.00 35.11 64.89
2025-06-17 1,865.40 -0.06% 0.81% 39.06 964.46 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% 40.55 2,766.34 828 1,852.25 1,880.00 1,852.10 51.69 48.31
2025-06-13 1,865.34 0.68% 2.01% 35.10 966.70 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% 24.80 2,763.98 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% 27.86 941.32 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% 29.54 2,797.12 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% 32.23 973.76 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% 33.64 2,814.90 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% 33.16 970.76 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% 29.28 2,821.88 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% 39.75 971.46 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% 17.14 2,852.24 833 1,885.82 1,919.00 1,880.00 19.45 80.55
2025-05-27 1,885.82 -0.72% 1.22% 12.62 922.96 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% 52.12 2,848.68 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% 54.95 950.30 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% 44.14 2,866.86 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% 32.58 959.10 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% 32.54 2,888.08 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% 39.10 961.32 3,822 1,948.49 1,948.49 1,910.00 29.57 70.43