CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 148.16 0.73% 4.16% 55.58 -98.26 2,938 148.00 150.00 144.01 69.30 30.70
2026-04-09 147.08 -0.45% 2.07% 54.92 394.58 1,544 145.02 148.00 145.00 69.37 30.63
2026-04-08 147.75 4.85% 5.51% 56.94 -100.42 21,061 145.10 153.00 145.01 34.29 65.71
2026-04-07 140.91 -0.26% 7.03% 39.75 395.92 2,944 141.00 148.88 139.10 18.51 81.49
2026-04-06 141.28 -3.22% 3.34% 31.85 -114.10 583 145.97 145.97 141.25 0.69 99.31
2026-04-03 145.98 0.17% 5.49% 41.10 396.66 1,568 140.00 147.69 140.00 77.74 22.26
2026-04-02 145.73 0.50% 5.71% 40.47 -104.70 703,657 140.51 148.00 140.00 71.62 28.38
2026-04-01 145.00 4.61% 6.43% 39.17 396.16 2,558 139.00 146.98 138.10 77.72 22.28
2026-03-31 138.61 -1.16% 5.07% 13.91 -106.16 3,285 141.00 145.00 138.00 8.71 91.29
2026-03-30 140.24 -1.31% 2.85% 12.82 383.38 1,072 141.13 143.99 140.00 5.97 94.03
2026-03-27 142.10 -0.96% 4.22% 44.44 -102.90 645 143.00 148.00 142.01 1.55 98.45
2026-03-26 143.48 -1.11% 4.57% 36.98 387.10 2,361 149.01 149.01 142.50 15.04 84.96
2026-03-25 145.09 0.47% 3.53% 46.49 -100.14 1,014 146.00 146.00 141.02 81.76 18.24
2026-03-24 144.41 0.26% 6.38% 37.75 390.32 4,289 148.00 150.00 141.00 37.89 62.11
2026-03-19 144.03 -0.85% 3.76% 42.74 -101.50 1,520 143.50 148.90 143.50 9.80 90.20
2026-03-18 145.26 -3.73% 10.21% 49.90 389.56 7,752 142.00 150.00 136.10 65.91 34.09
2026-03-17 150.89 0.59% 4.07% 41.47 -99.04 10,539 149.99 151.00 145.10 98.14 1.86
2026-03-16 150.01 0.01% 4.07% 33.40 400.82 6,136 150.00 150.90 145.00 84.91 15.09
2026-03-13 150.00 0.17% 2.49% 39.21 -100.80 11,004 150.10 153.49 149.76 6.43 93.57
2026-03-12 149.75 -0.19% 1.97% 38.42 400.80 3,331 152.00 152.04 149.10 22.10 77.90
2026-03-11 150.03 -1.94% 3.33% 34.92 -101.30 9,257 154.00 155.00 150.00 0.60 99.40
2026-03-10 153.00 5.72% 3.41% 40.49 401.36 10,125 149.88 154.99 149.88 61.06 38.94
2026-03-09 144.72 -4.07% 6.81% 33.06 -95.36 15,594 153.80 153.80 144.00 7.35 92.65
2026-03-06 150.86 2.47% 3.65% 34.92 384.80 4,240 155.48 155.48 150.00 15.68 84.32
2026-03-05 147.22 -3.86% 6.03% 30.32 -83.08 1,870 154.00 155.98 147.11 1.23 98.77
2026-03-04 153.13 2.33% 3.33% 41.30 377.52 3,085 153.99 154.99 150.00 62.72 37.28
2026-03-03 149.65 2.97% 3.95% 33.13 -71.26 24,552 154.89 154.89 149.00 11.03 88.97
2026-03-02 145.34 -8.86% 4.28% 28.47 370.56 10,344 151.04 151.20 145.00 5.48 94.52
2026-02-27 159.47 -6.12% 7.69% 35.16 -79.88 17,873 165.00 168.00 156.00 28.92 71.08
2026-02-26 169.86 3.48% 6.24% 47.44 398.82 8,029 160.01 170.00 160.01 98.59 1.41 105.00|19.03.2026
2026-02-25 164.14 -0.57% 3.65% 37.12 -59.10 491 164.00 169.98 164.00 2.24 97.76
2026-02-24 165.08 -4.02% 4.22% 37.05 387.38 1,269 169.99 169.99 163.10 28.76 71.24
2026-02-23 171.99 2.86% 7.81% 40.98 -57.22 5,471 161.02 172.50 160.00 95.92 4.08
2026-02-20 167.20 0.00% 1.66% 32.17 401.20 35 171.00 171.00 168.20 0.00 100.00
2026-02-19 167.20 -1.54% 2.69% 38.50 -66.80 215 168.00 171.50 167.00 4.65 95.35
2026-02-18 169.81 -0.68% 11.69% 38.35 401.20 1,582 171.50 172.00 154.00 87.86 12.14
2026-02-17 170.97 4.35% 5.15% 39.15 -61.58 1,700 166.90 175.49 166.90 47.35 52.65
2026-02-16 163.84 -4.74% 12.40% 21.85 403.52 8,432 174.00 174.00 154.81 47.06 52.94
2026-02-13 172.00 -0.01% 2.74% 27.75 -75.84 5,480 171.80 176.50 171.80 4.25 95.75
2026-02-12 172.02 -1.34% 3.48% 31.71 419.84 6,340 173.05 177.99 172.00 0.33 99.67
2026-02-11 174.36 1.36% 2.90% 33.92 -75.80 9,840 173.00 176.50 171.52 57.03 42.97
2026-02-10 172.02 -1.16% 3.35% 39.85 424.52 4,078 175.00 177.77 172.01 0.17 99.83
2026-02-09 174.04 -0.58% 1.72% 45.32 -80.48 1,686 177.00 177.00 174.01 1.01 98.99
2026-02-06 175.05 -1.81% 2.84% 45.13 428.56 5,248 177.02 179.97 175.00 1.01 98.99
2026-02-04 178.27 0.15% 1.07% 55.88 -78.46 773 179.00 179.90 178.00 14.23 85.77
2026-02-03 178.00 1.78% 2.33% 72.11 435.00 7,132 178.91 180.05 175.95 50.00 50.00
2026-02-02 174.88 -1.54% 3.46% 68.32 -79.00 17,815 177.00 178.99 173.00 31.38 68.62
2026-01-30 177.62 -0.27% 2.26% 76.05 428.76 13,117 179.00 180.50 176.51 27.82 72.18
2026-01-29 178.10 -0.28% 1.29% 74.01 -73.52 5,539 177.70 180.00 177.70 17.39 82.61
2026-01-28 178.60 -1.43% 2.10% 70.20 429.72 9,870 178.10 181.73 178.00 16.09 83.91
2026-01-27 181.19 0.66% 2.24% 75.62 -72.52 2,243 180.10 181.99 178.00 79.94 20.06
2026-01-26 180.00 -0.51% 2.25% 70.70 434.90 16,611 178.00 182.00 178.00 50.00 50.00
2026-01-23 180.92 2.46% 3.28% 78.37 -74.90 8,819 175.26 181.00 175.26 98.61 1.39
2026-01-22 176.57 0.32% 3.74% 75.21 436.74 11,560 173.51 180.00 173.51 47.15 52.85
2026-01-21 176.00 -0.62% 2.30% 75.99 -83.60 22,020 177.99 178.00 174.00 50.00 50.00
2026-01-20 177.10 0.60% 4.05% 81.69 435.60 32,965 176.90 180.00 173.00 58.57 41.43
2026-01-19 176.05 6.83% 6.61% 81.24 -81.40 51,724 166.48 177.49 166.48 86.92 13.08
2026-01-16 164.79 -0.13% 7.78% 68.06 433.50 22,073 165.99 166.00 154.02 89.90 10.10
2026-01-15 165.00 0.00% 2.79% 70.79 -103.92 5,200 161.01 165.50 161.01 88.87 11.13
2026-01-14 165.00 -0.69% 5.55% 68.83 433.92 5,877 165.00 169.00 160.11 55.01 44.99
2026-01-13 166.15 -1.10% 3.02% 78.40 -103.92 2,436 166.00 169.99 165.01 22.91 77.09
2026-01-12 168.00 -0.42% 1.19% 87.46 436.22 11,502 169.00 170.00 168.00 0.00 100.00
2026-01-09 168.71 -0.71% 3.02% 90.90 -100.22 18,654 169.00 170.49 165.50 64.33 35.67
2026-01-08 169.91 3.22% 3.34% 77.95 437.64 25,570 164.60 170.00 164.50 98.37 1.63
2026-01-07 164.61 0.42% 2.48% 70.75 -97.82 17,380 164.30 165.00 161.00 90.25 9.75
2026-01-06 163.92 0.86% 2.13% 68.97 427.04 1,059 164.49 164.49 161.06 83.38 16.62
2026-01-05 162.53 1.98% 2.61% 70.13 -99.20 11,427 160.49 164.49 160.30 53.22 46.78
2026-01-02 159.37 0.23% 2.24% 66.67 424.26 4,951 159.99 160.00 156.50 82.00 18.00
2026-01-01 159.00 0.00% 3.49% 66.20 -105.52 24,321 159.00 159.99 154.60 81.63 18.37
2025-12-31 159.00 0.63% 1.42% 66.98 423.52 10,058 158.99 160.20 157.95 46.67 53.33
2025-12-30 158.01 -0.30% 0.96% 61.77 -105.52 1,515 158.00 158.50 157.00 67.33 32.67
2025-12-29 158.49 2.25% 0.95% 56.39 421.54 1,370 158.49 158.49 157.00 100.00 0.00
2025-12-26 155.00 0.83% 0.01% 43.95 -104.56 1,000 155.01 155.01 155.00 0.00 100.00
2025-12-24 153.72 0.08% 1.50% 37.41 414.56 3,748 155.00 156.02 153.72 0.00 100.00
2025-12-23 153.60 -2.70% 3.16% 36.72 -107.12 4,224 155.00 158.45 153.60 0.00 100.00
2025-12-22 157.87 0.00% 2.18% 70.63 414.32 5 158.49 158.49 155.11 80.00 20.00
2025-12-19 157.87 -0.07% 0.32% 58.88 -98.58 4,970 157.98 158.00 157.50 74.00 26.00
2025-12-18 157.98 1.28% 1.28% 59.50 414.32 2,761 156.00 158.00 156.00 98.99 1.01
2025-12-17 155.98 0.95% 3.30% 61.14 -98.36 1,620 151.02 156.00 151.02 99.57 0.43
2025-12-16 154.51 0.11% 0.63% 52.58 410.32 343 154.99 154.99 154.02 50.44 49.56
2025-12-15 154.34 0.22% 0.90% 51.75 -101.30 225 154.99 154.99 153.61 52.89 47.11
2025-12-12 154.00 -0.41% 3.33% 50.79 409.98 18,323 155.00 155.00 150.00 80.00 20.00
2025-12-11 154.63 -1.18% 3.25% 54.38 -101.98 6,055 156.99 156.99 152.05 52.22 47.78
2025-12-10 156.48 0.00% 1.28% 73.63 411.24 42 156.99 156.99 155.01 73.81 26.19
2025-12-09 156.48 0.00% 0.96% 62.58 -98.28 123 155.00 156.49 155.00 99.19 0.81
2025-12-08 156.48 0.00% 0.63% 50.91 411.24 136 155.00 155.97 155.00 100.00 0.00
2025-12-05 156.48 1.46% 0.95% 53.33 -98.28 310 155.00 156.48 155.00 100.00 0.00
2025-12-04 154.23 -1.13% 1.62% 43.33 411.24 904 154.00 156.49 154.00 9.29 90.71
2025-12-03 155.99 0.00% 1.01% 52.06 -102.78 106 156.49 156.49 154.93 67.92 32.08
2025-12-02 155.99 1.59% 1.62% 55.38 414.76 2,317 155.96 156.00 153.52 99.61 0.39
2025-12-01 153.55 -0.29% 1.36% 39.71 -102.78 479 153.51 155.60 153.51 1.88 98.12
2025-11-28 154.00 0.00% 0.19% 44.84 409.88 6 154.01 154.30 154.01 0.00 100.00
2025-11-27 154.00 0.10% 0.13% 58.17 -101.88 470 154.00 154.20 154.00 0.00 100.00
2025-11-26 153.85 0.00% 0.32% 51.79 409.88 12 154.50 154.50 154.00 0.00 100.00
2025-11-25 153.85 0.87% 1.96% 51.79 -102.18 386 155.00 155.00 152.02 61.40 38.60
2025-11-24 152.52 -0.96% 1.91% 44.18 409.88 973 152.05 154.95 152.05 16.24 83.76
2025-11-21 154.00 -1.45% 2.58% 61.85 -104.84 2,251 153.10 154.91 151.01 76.68 23.32
2025-11-20 156.26 0.40% 2.87% 84.74 412.84 582 156.48 156.48 152.11 95.02 4.98
2025-11-19 155.63 0.00% 0.62% 83.51 -100.32 121 156.47 156.47 155.50 13.22 86.78
2025-11-18 155.63 0.00% 0.00% 57.86 411.58 1 156.48 156.48 156.48 0.00 100.00
2025-11-17 155.63 0.42% 2.61% 68.62 -100.32 1,356 154.90 156.48 152.50 78.61 21.39
2025-11-14 154.98 0.00% 1.29% 49.93 411.58 118 154.98 154.98 153.00 100.00 0.00
2025-11-13 154.98 0.18% 0.01% 49.79 -101.62 165 154.99 154.99 154.98 0.00 100.00
2025-11-12 154.70 1.42% 1.23% 38.74 411.58 247 153.25 154.98 153.10 85.02 14.98
2025-11-11 152.54 -0.63% 1.97% 50.78 -102.18 306 152.00 154.99 152.00 17.97 82.03
2025-11-10 153.50 0.00% 1.57% 46.80 407.26 103 152.50 154.90 152.50 41.75 58.25
2025-11-07 153.50 0.00% 0.00% 46.80 -100.26 118 153.00 153.00 153.00 50.00 50.00
2025-11-06 153.50 0.99% 1.15% 48.91 407.26 1,812 153.75 153.75 152.00 85.71 14.29
2025-11-05 152.00 0.07% 1.70% 43.80 -100.26 1,493 152.80 152.80 150.25 68.65 31.35
2025-11-04 151.89 0.11% 0.98% 41.80 404.26 6,725 152.00 152.00 150.52 92.57 7.43
2025-11-03 151.73 -1.67% 2.93% 42.54 -100.48 32,766 151.00 154.40 150.00 39.32 60.68
2025-10-31 154.31 1.90% 2.98% 54.06 403.94 1,214 154.99 154.99 150.50 84.84 15.16
2025-10-30 151.43 -2.30% 3.67% 41.57 -95.32 10,984 155.50 155.50 150.00 26.00 74.00
2025-10-29 155.00 -0.03% 0.32% 50.00 398.18 1,061 155.00 155.50 155.00 0.00 100.00
2025-10-28 155.04 -2.28% 3.22% 47.44 -88.18 9,297 158.90 160.00 155.01 0.60 99.40 15.00|05.11.2025
2025-10-27 158.66 4.24% 3.24% 50.85 398.26 3,280 156.99 159.00 154.01 93.20 6.80
2025-10-24 152.20 -1.82% 3.28% 32.82 -80.94 1,356 157.00 157.00 152.01 3.83 96.17
2025-10-23 155.02 0.00% 0.00% 40.09 385.34 25 157.00 157.00 157.00 0.00 100.00
2025-10-21 155.02 0.64% 1.28% 47.06 -75.30 1,005 155.01 157.00 155.01 0.50 99.50
2025-10-17 154.04 -0.62% 2.11% 40.19 385.34 3,548 156.00 157.00 153.75 8.93 91.07
2025-10-16 155.00 -0.64% 1.56% 49.82 -77.26 3,797 156.00 156.00 153.60 58.34 41.66
2025-10-15 156.00 0.31% 1.94% 48.51 387.26 7,960 156.00 157.00 154.01 66.56 33.44
2025-10-14 155.52 2.19% 2.62% 51.27 -75.26 39,838 152.01 156.00 152.01 87.97 12.03
2025-10-13 152.19 -2.44% 2.55% 39.26 386.30 2,329 152.51 156.00 152.12 1.80 98.20
2025-10-10 155.99 0.64% 1.96% 49.83 -81.92 2,094 156.00 156.00 153.00 99.67 0.33
2025-10-09 155.00 -0.87% 0.65% 52.83 393.90 5,704 156.00 156.00 155.00 0.00 100.00
2025-10-08 156.36 -1.19% 2.61% 51.50 -83.90 25,704 156.50 157.00 153.00 84.00 16.00
2025-10-07 158.25 0.00% 3.01% 58.22 396.62 110 158.24 158.24 153.61 100.00 0.00
2025-10-06 158.25 0.16% 0.16% 53.38 -80.12 1,004 158.19 158.25 157.99 100.00 0.00
2025-10-03 158.00 1.27% 1.69% 51.19 396.62 1,793 158.00 158.00 155.38 100.00 0.00
2025-10-02 156.02 -0.92% 1.92% 39.43 -80.62 304 155.50 158.48 155.50 17.43 82.57
2025-10-01 157.47 1.55% 1.91% 56.02 392.66 432 157.48 158.49 155.52 65.74 34.26
2025-09-30 155.07 -0.96% 1.25% 46.72 -77.72 1,515 155.02 156.93 155.00 3.63 96.37
2025-09-29 156.58 1.02% 1.29% 48.89 387.86 7,865 156.00 157.00 155.00 79.00 21.00
2025-09-26 155.00 -0.72% 2.90% 39.77 -74.70 4,590 156.00 157.49 153.05 43.92 56.08
2025-09-25 156.13 0.06% 2.94% 35.38 384.70 13,883 156.00 156.99 152.51 80.80 19.20
2025-09-24 156.04 1.25% 1.51% 47.67 -72.44 1,233 154.15 156.47 154.15 81.43 18.57
2025-09-23 154.12 -1.13% 1.30% 41.15 384.52 4,217 156.00 156.00 154.00 6.00 94.00
2025-09-22 155.88 -0.03% 1.60% 40.08 -76.28 2,507 157.39 157.50 155.02 34.66 65.34
2025-09-19 155.93 -0.81% 5.23% 39.74 388.04 20,786 155.10 160.00 152.05 48.81 51.19
2025-09-18 157.21 -0.27% 1.96% 48.03 -76.18 754 158.95 158.95 155.90 42.97 57.03
2025-09-17 157.63 -1.00% 2.24% 44.80 390.60 6,809 159.50 159.50 156.00 46.57 53.43
2025-09-16 159.23 2.50% 2.80% 48.19 -75.34 10,793 155.51 159.86 155.50 85.55 14.45
2025-09-15 155.35 -0.49% 1.23% 43.97 393.80 3,279 155.52 157.00 155.10 13.14 86.86
2025-09-12 156.12 -0.51% 1.92% 46.34 -83.10 1,610 159.00 159.00 156.00 3.98 96.02
2025-09-11 156.92 -0.70% 2.54% 47.01 395.34 28,637 159.99 159.99 156.03 22.47 77.53
2025-09-10 158.03 -1.84% 3.46% 47.30 -81.50 5,661 163.46 163.46 158.00 0.55 99.45
2025-09-09 161.00 2.55% 3.16% 52.34 397.56 16,490 159.99 163.00 158.00 60.00 40.00
2025-09-08 157.00 -0.32% 1.90% 44.75 -75.56 7,343 157.99 159.99 157.00 0.00 100.00
2025-09-05 157.51 -1.42% 1.71% 44.24 389.56 1,913 159.97 160.19 157.50 0.37 99.63
2025-09-04 159.78 -0.14% 2.09% 53.32 -74.54 1,123 160.80 160.80 157.51 69.01 30.99
2025-09-03 160.00 1.25% 1.90% 53.95 394.10 2,660 158.99 160.00 157.01 100.00 0.00
2025-09-02 158.02 -1.19% 1.27% 46.59 -74.10 1,219 159.99 160.00 158.00 0.98 99.02
2025-09-01 159.92 -0.03% 2.56% 57.18 390.14 8,309 159.50 160.00 156.01 97.99 2.01
2025-08-29 159.97 1.48% 2.42% 62.80 -70.30 3,465 158.25 160.00 156.22 99.22 0.78
2025-08-28 157.63 0.11% 0.89% 36.13 390.24 417 159.00 159.00 157.60 2.16 97.84
2025-08-27 157.46 -0.34% 1.91% 34.67 -74.98 8,776 160.00 160.00 157.00 15.34 84.66
2025-08-26 158.00 -0.63% 3.20% 36.66 389.90 5,493 159.00 160.99 156.00 40.09 59.91 15.00|03.09.2025
2025-08-25 159.00 -0.77% 1.25% 38.90 -73.90 328 159.99 159.99 158.01 50.00 50.00
2025-08-22 160.24 1.12% 3.44% 61.62 391.90 607 161.99 162.95 157.53 50.08 49.92
2025-08-21 158.47 -0.42% 3.16% 57.39 -71.42 11,004 159.49 162.99 158.00 9.41 90.59
2025-08-20 159.14 0.10% 1.58% 58.28 388.36 4,404 158.00 159.49 157.01 85.88 14.12
2025-08-19 158.98 -0.05% 4.22% 61.44 -70.08 7,895 158.51 159.99 153.51 84.41 15.59
2025-08-18 159.06 0.21% 1.26% 59.01 388.04 1,271 159.99 159.99 158.00 53.27 46.73
2025-08-15 158.72 0.00% 0.00% 51.74 -69.92 12 160.49 160.49 160.49 0.00 100.00
2025-08-13 158.72 0.75% 2.06% 46.03 387.36 1,781 159.00 160.89 157.65 33.02 66.98
2025-08-12 157.54 -1.79% 2.52% 45.15 -69.92 2,225 161.48 161.48 157.51 0.76 99.24
2025-08-11 160.41 -0.06% 2.18% 56.66 385.00 1,903 161.44 161.44 158.00 70.05 29.95
2025-08-08 160.51 0.00% 0.87% 54.50 -64.18 22 161.39 161.39 160.00 36.36 63.64
2025-08-07 160.51 -0.29% 0.92% 52.74 385.20 2,835 160.96 160.96 159.50 69.17 30.83
2025-08-06 160.97 2.07% 2.91% 58.51 -64.18 2,252 161.48 161.48 156.92 88.81 11.19
2025-08-05 157.71 0.44% 2.85% 31.03 386.12 287 160.99 160.99 156.53 26.48 73.52
2025-08-04 157.02 -0.33% 2.47% 19.34 -70.70 502 160.88 160.88 157.00 0.60 99.40
2025-08-01 157.54 0.61% 3.10% 18.00 384.74 1,641 156.11 160.95 156.11 29.56 70.44
2025-07-31 156.59 -0.32% 3.19% 12.55 -69.66 1,310 161.00 161.00 156.03 11.30 88.70
2025-07-30 157.10 -0.76% 2.03% 40.61 382.84 2,222 160.20 160.20 157.02 2.52 97.48
2025-07-29 158.31 -0.91% 1.27% 55.85 -68.64 2,812 159.00 159.00 157.00 65.50 34.50
2025-07-28 159.77 0.61% 2.14% 60.28 385.26 691 161.89 161.89 158.50 37.48 62.52
2025-07-25 158.80 -0.14% 3.11% 62.83 -65.72 22,969 157.52 161.90 157.02 36.48 63.52
2025-07-24 159.03 -0.32% 1.25% 64.06 383.32 360 160.99 160.99 159.00 1.39 98.61
2025-07-23 159.54 -0.23% 3.08% 63.73 -65.26 12,576 162.87 162.87 158.00 31.62 68.38
2025-07-22 159.90 0.57% 2.84% 65.39 384.34 7,318 162.00 162.00 157.52 53.13 46.87
2025-07-21 159.00 -1.85% 3.14% 63.36 -64.54 18,229 162.00 163.00 158.04 19.35 80.65
2025-07-18 162.00 -2.39% 2.78% 73.05 382.54 19,610 166.50 166.50 162.00 0.00 100.00
2025-07-17 165.96 -0.96% 3.02% 79.29 -58.54 11,988 168.98 168.98 164.02 39.11 60.89
2025-07-16 167.57 -0.11% 3.35% 86.16 390.46 9,544 169.50 169.50 164.00 64.91 35.09
2025-07-15 167.75 4.15% 5.21% 82.80 -55.32 94,762 163.95 172.49 163.95 44.50 55.50
2025-07-14 161.06 3.70% 5.50% 70.43 390.82 31,422 155.31 163.85 155.31 67.33 32.67
2025-07-11 155.31 0.41% 2.53% 57.12 -68.70 550 156.97 156.97 153.09 57.27 42.73
2025-07-10 154.67 1.76% 3.28% 64.69 379.32 17,505 152.49 157.00 152.01 53.30 46.70
2025-07-09 152.00 0.33% 1.68% 66.65 -69.98 17,587 152.00 152.50 149.98 80.16 19.84
2025-07-08 151.50 -0.43% 3.26% 54.03 373.98 28,358 152.50 155.00 150.11 28.43 71.57
2025-07-07 152.15 0.40% 2.33% 55.73 -70.98 10,698 152.00 153.50 150.00 61.43 38.57
2025-07-04 151.54 -0.23% 2.33% 54.24 375.28 22,893 152.00 153.50 150.00 44.00 56.00
2025-07-03 151.89 0.96% 1.60% 52.04 -72.20 7,247 150.00 152.40 150.00 78.75 21.25
2025-07-02 150.45 -1.31% 2.67% 50.87 375.98 18,413 152.99 154.00 150.00 11.25 88.75
2025-07-01 152.44 0.95% 2.00% 57.17 -75.08 5,411 152.00 153.00 150.00 81.33 18.67
2025-06-30 151.00 -0.73% 1.99% 42.14 379.96 8,678 152.00 153.00 150.01 33.11 66.89
2025-06-27 152.11 -0.90% 1.98% 43.20 -77.96 1,820 150.02 152.98 150.01 70.71 29.29
2025-06-26 153.49 0.00% 3.27% 48.57 382.18 1,618 150.04 154.95 150.04 70.27 29.73
2025-06-25 153.49 2.25% 5.26% 53.58 -75.20 3,201 147.26 154.99 147.25 80.63 19.37
2025-06-24 150.11 2.44% 1.75% 43.97 382.18 1,345 148.50 151.10 148.50 61.93 38.07
2025-06-23 146.53 -2.27% 3.49% 23.03 -81.96 3,204 147.01 151.46 146.35 3.53 96.47
2025-06-20 149.94 -0.04% 0.27% 27.95 375.02 328 150.00 150.00 149.60 85.06 14.94
2025-06-19 150.00 0.00% 0.67% 25.75 -75.14 3,272 150.00 151.00 150.00 0.00 100.00
2025-06-18 150.00 -0.74% 0.75% 32.73 375.14 1,707 151.12 151.12 150.00 0.00 100.00
2025-06-17 151.12 0.66% 0.76% 36.92 -75.14 2,115 150.12 151.26 150.12 87.71 12.29
2025-06-16 150.13 0.04% 0.67% 47.68 377.38 2,085 150.10 151.00 150.00 13.00 87.00
2025-06-13 150.07 -2.55% 4.46% 51.67 -77.12 6,870 151.03 152.00 145.51 70.26 29.74
2025-06-12 153.99 -0.41% 1.25% 69.56 377.26 2,286 153.00 154.00 152.10 99.48 0.52
2025-06-11 154.63 0.41% 2.62% 69.36 -69.28 13,137 155.00 155.00 151.04 90.66 9.34
2025-06-10 154.00 1.26% 0.63% 74.69 378.54 1,846 154.97 154.97 154.00 0.00 100.00
2025-06-05 152.08 0.00% 2.63% 76.38 -70.54 145 155.50 155.50 151.52 13.79 86.21
2025-06-04 152.08 -1.86% 2.30% 73.33 374.70 1,365 151.03 154.50 151.03 30.26 69.74
2025-06-03 154.96 -0.42% 2.30% 79.55 -70.54 5,658 152.51 155.00 151.51 98.85 1.15
2025-06-02 155.62 -0.74% 3.27% 83.59 380.46 24,265 157.49 157.49 152.51 62.45 37.55
2025-05-30 156.78 0.93% 2.59% 84.57 -69.22 1,523 157.49 157.49 153.51 82.14 17.86
2025-05-29 155.33 0.24% 1.92% 84.96 382.78 6,044 154.95 155.44 152.51 96.24 3.76
2025-05-27 154.96 2.66% 5.96% 88.57 -72.12 24,789 151.00 160.00 151.00 44.00 56.00
2025-05-26 150.95 1.02% 2.55% 87.34 382.04 4,913 149.48 151.00 147.25 98.66 1.34
2025-05-23 149.43 1.56% 2.99% 66.56 -80.14 14,179 148.18 149.49 145.15 98.62 1.38
2025-05-22 147.13 -0.47% 1.70% 61.55 379.00 3,879 146.00 148.48 146.00 45.55 54.45
2025-05-21 147.82 3.02% 3.14% 61.66 -84.74 18,706 143.98 148.00 143.50 96.00 4.00
2025-05-20 143.48 2.46% 0.02% 56.44 380.38 521 143.46 143.49 143.46 66.60 33.40
2025-05-19 140.04 -0.67% 2.48% 46.69 -93.42 766 140.02 143.49 140.02 0.52 99.48
2025-05-16 140.99 -0.72% 0.78% 43.03 373.50 1,105 141.80 141.80 140.70 26.33 73.67
2025-05-15 142.01 1.45% 0.70% 41.40 -91.52 3,478 141.99 142.99 141.99 2.01 97.99
2025-05-14 139.98 -0.63% 1.43% 44.69 375.54 4,090 140.80 141.00 139.01 48.75 51.25
2025-05-13 140.87 1.47% 3.62% 49.03 -95.58 15,032 140.95 141.00 136.07 97.37 2.63
2025-05-12 138.83 5.98% 6.39% 41.73 377.32 3,534 132.51 140.98 132.51 74.62 25.38
2025-05-09 131.00 0.76% 1.55% 25.22 -99.66 14,477 130.00 131.00 129.00 100.00 0.00
2025-05-08 130.01 -5.79% 6.92% 21.13 361.66 12,518 139.00 139.00 130.00 0.11 99.89
2025-05-07 138.00 -0.98% 1.44% 28.91 -101.64 10,375 139.00 139.99 138.00 0.00 100.00
2025-05-06 139.37 -0.45% 2.86% 34.56 377.64 12,645 142.98 142.98 139.00 9.30 90.70
2025-05-05 140.00 0.23% 2.01% 40.04 -98.90 602 139.10 141.89 139.10 32.23 67.77
2025-05-02 139.68 -1.57% 2.86% 40.72 378.90 12,073 141.00 142.98 139.01 16.88 83.12
2025-04-30 141.91 -2.31% 4.00% 52.48 -99.54 13,896 144.00 145.60 140.00 34.11 65.89
2025-04-29 145.27 -1.51% 1.55% 53.65 383.36 7,409 145.00 147.25 145.00 12.00 88.00
2025-04-28 147.50 2.74% 4.76% 59.88 -92.82 22,014 141.26 147.99 141.26 92.72 7.28
2025-04-25 143.57 1.43% 2.11% 51.60 387.82 14,846 144.99 144.99 142.00 52.51 47.49 15.00|06.05.2025
2025-04-24 141.55 -2.25% 3.56% 43.69 -100.68 15,648 144.00 144.99 140.01 30.92 69.08
2025-04-23 144.81 -0.32% 3.44% 53.44 383.78 6,570 146.88 146.88 142.00 57.58 42.42
2025-04-22 145.27 -1.28% 4.17% 49.23 -94.16 32,316 144.00 150.00 144.00 21.17 78.83
2025-04-21 147.15 0.00% 0.69% 44.16 384.70 27 145.00 146.00 145.00 100.00 0.00
2025-04-18 147.15 0.79% 1.03% 35.30 -90.40 724 147.48 147.50 146.00 76.66 23.34
2025-04-17 146.00 1.07% 3.80% 36.83 384.70 8,697 143.01 147.40 142.00 74.07 25.93
2025-04-16 144.46 0.40% 2.11% 36.21 -92.70 3,930 143.96 144.99 142.00 82.26 17.74
2025-04-15 143.88 2.23% 3.24% 31.41 381.62 6,727 142.75 144.90 140.35 77.58 22.42
2025-04-14 140.74 -1.98% 4.00% 22.04 -93.86 28,226 143.59 145.60 140.00 13.21 86.79
2025-04-11 143.59 0.17% 2.06% 28.03 375.34 533 144.90 146.45 143.50 3.00 97.00
2025-04-10 143.34 0.23% 2.67% 29.62 -88.16 10,532 144.94 144.94 141.17 57.56 42.44