CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 892.15 2.07% 2.27% 31.83 1,891.06 795,095 875.11 895.00 875.11 85.67 14.33
2026-05-18 874.05 -1.88% 2.07% 17.52 -106.76 204,074 887.87 887.87 869.90 23.09 76.91
2026-05-15 890.79 1.14% 1.59% 24.26 1,854.86 292,378 885.00 897.00 883.00 55.64 44.36
2026-05-14 880.72 -0.61% 2.28% 33.18 -73.28 428,055 883.00 897.99 878.00 13.61 86.39
2026-05-13 886.09 -1.08% 2.30% 37.28 1,834.72 318,481 896.90 902.33 882.00 20.12 79.88
2026-05-12 895.73 -0.57% 2.80% 44.48 -62.54 614,594 902.15 915.99 891.00 18.93 81.07
2026-05-11 900.89 -0.31% 2.57% 54.80 1,854.00 243,428 891.10 914.00 891.10 42.75 57.25
2026-05-08 903.72 0.83% 11.37% 58.10 -52.22 898,529 895.90 985.93 885.25 18.35 81.65
2026-05-07 896.30 -0.95% 3.37% 58.10 1,859.66 1,206,401 915.89 915.89 886.00 34.46 65.54
2026-05-06 904.89 0.51% 3.56% 66.05 -67.06 1,259,074 913.90 928.00 896.10 27.55 72.45
2026-05-05 900.28 0.23% 3.88% 64.46 1,876.84 550,384 896.00 908.95 875.01 74.45 25.55
2026-05-04 898.24 -2.07% 4.83% 67.21 -76.28 702,816 934.00 934.00 891.00 16.84 83.16
2026-04-30 917.22 -2.46% 5.05% 56.98 1,872.76 903,040 930.00 934.98 890.00 60.52 39.48
2026-04-29 940.37 -2.40% 4.71% 65.45 -38.32 1,314,361 972.00 975.88 932.00 19.07 80.93
2026-04-28 963.52 0.72% 4.81% 70.37 1,919.06 1,719,792 951.11 980.00 935.00 63.38 36.62
2026-04-27 956.64 2.92% 5.66% 74.41 7.98 1,670,362 978.00 1,005.00 951.20 10.11 89.89
2026-04-23 929.48 0.68% 2.69% 67.38 1,905.30 896,574 917.10 941.80 917.10 50.12 49.88
2026-04-22 923.20 1.23% 3.59% 61.66 -46.34 1,261,635 919.00 943.70 911.01 37.29 62.71
2026-04-21 912.01 3.10% 7.87% 66.59 1,892.74 2,021,230 875.10 944.00 875.10 53.57 46.43
2026-04-20 884.60 1.08% 5.20% 65.04 -68.72 1,770,032 869.97 905.00 860.26 54.40 45.60
2026-04-17 875.15 0.85% 1.49% 69.34 1,837.92 697,551 870.00 879.88 867.00 63.28 36.72
2026-04-16 867.75 2.91% 2.44% 69.79 -87.62 1,407,122 860.05 881.00 860.05 36.75 63.25
2026-04-15 843.18 -0.26% 2.01% 57.25 1,823.12 672,917 855.01 858.00 841.10 12.31 87.69
2026-04-14 845.38 2.18% 2.20% 56.76 -136.76 598,999 840.00 858.44 840.00 29.18 70.82
2026-04-13 827.38 -6.33% 6.22% 51.85 1,827.52 1,525,333 841.00 871.00 820.00 14.47 85.53
2026-04-10 883.31 1.80% 2.59% 62.58 -172.76 1,616,456 865.00 887.40 865.00 81.74 18.26
2026-04-09 867.70 -0.77% 2.65% 59.64 1,939.38 1,859,056 874.40 884.80 862.00 25.00 75.00
2026-04-08 874.40 4.97% 4.86% 58.92 -203.98 4,709,907 874.48 885.00 844.00 74.15 25.85
2026-04-07 833.00 -1.57% 3.00% 56.85 1,952.78 705,456 833.99 842.00 817.50 63.27 36.73
2026-04-06 846.26 -2.12% 5.66% 57.60 -286.78 1,958,034 869.90 878.00 831.00 32.47 67.53
2026-04-03 864.56 5.91% 11.63% 57.78 1,979.30 3,158,626 800.00 883.00 791.03 79.95 20.05
2026-04-02 816.30 1.83% 8.61% 52.86 -250.18 903,528 755.00 820.00 755.00 94.31 5.69
2026-04-01 801.66 6.38% 5.82% 51.00 1,882.78 937,934 779.99 815.00 770.15 70.26 29.74
2026-03-31 753.57 1.64% 4.17% 35.18 -279.46 480,038 742.00 772.96 742.00 37.37 62.63
2026-03-30 741.44 -6.50% 9.23% 40.94 1,786.60 930,472 788.00 793.00 726.00 23.04 76.96
2026-03-27 793.02 -0.65% 4.37% 51.20 -303.72 621,836 793.20 811.99 778.00 44.19 55.81
2026-03-26 798.18 -2.01% 3.34% 57.54 1,889.76 450,747 811.97 819.49 793.00 19.55 80.45
2026-03-25 814.55 0.75% 1.73% 73.48 -293.40 633,827 814.45 822.00 808.00 46.79 53.21
2026-03-24 808.45 -0.50% 2.97% 73.57 1,922.50 282,147 824.94 828.99 805.10 14.02 85.98
2026-03-19 812.54 -1.24% 3.61% 76.06 -305.60 487,035 804.00 819.00 790.48 77.35 22.65
2026-03-18 822.76 3.46% 5.44% 60.54 1,930.68 805,562 796.50 833.00 790.01 76.18 23.82
2026-03-17 795.23 -1.20% 3.80% 52.33 -285.16 382,060 808.00 820.00 790.00 17.43 82.57
2026-03-16 804.90 -2.12% 4.49% 60.34 1,875.62 714,869 828.98 838.00 802.00 8.06 91.94
2026-03-13 822.37 2.49% 4.67% 58.38 -265.82 671,243 800.00 830.00 793.00 79.38 20.62
2026-03-12 802.39 0.68% 3.83% 59.30 1,910.56 424,656 791.00 810.00 780.11 74.54 25.46
2026-03-11 796.99 -2.03% 4.80% 55.63 -305.78 794,001 805.10 829.00 791.00 15.76 84.24
2026-03-10 813.49 4.07% 4.48% 58.95 1,899.76 1,032,883 819.90 845.00 808.80 12.96 87.04
2026-03-09 781.64 -0.90% 10.08% 46.79 -272.78 1,285,250 724.00 797.00 724.00 78.96 21.04
2026-03-06 788.77 2.54% 6.68% 48.61 1,836.06 2,059,054 790.02 818.00 766.80 42.91 57.09
2026-03-05 769.26 10.00% 9.57% 42.97 -258.52 957,780 702.05 769.26 702.05 100.00 0.00
2026-03-04 699.33 1.01% 4.29% 31.16 1,797.04 648,173 695.00 717.00 687.50 40.10 59.90
2026-03-03 692.37 1.86% 7.02% 28.82 -398.38 1,052,260 670.00 700.98 655.00 81.27 18.73
2026-03-02 679.73 -10.00% 5.78% 24.80 1,783.12 665,753 679.73 719.00 679.73 0.00 100.00
2026-02-27 755.26 -3.22% 3.27% 33.98 -423.66 250,445 750.35 774.90 750.35 20.00 80.00
2026-02-26 780.41 6.76% 9.66% 40.15 1,934.18 623,784 733.99 795.00 724.95 79.17 20.83
2026-02-25 730.99 -3.88% 6.65% 28.01 -373.36 443,761 762.00 768.99 721.05 20.73 79.27
2026-02-24 760.48 3.88% 4.70% 27.84 1,835.34 791,120 740.00 774.80 740.00 58.85 41.15 25.00|09.03.2025
2026-02-23 732.06 -2.74% 4.25% 19.08 -314.38 851,593 752.00 760.00 729.00 9.87 90.13
2026-02-20 752.72 1.09% 7.42% 23.47 1,778.50 445,960 745.00 764.80 712.00 77.12 22.88
2026-02-19 744.62 -7.89% 11.06% 23.86 -273.06 1,071,617 813.00 813.00 732.01 15.57 84.43
2026-02-18 808.43 1.00% 3.16% 39.35 1,762.30 590,600 805.00 815.00 790.00 73.72 26.28
2026-02-17 800.42 -3.48% 6.57% 29.67 -145.44 1,399,012 826.00 835.00 783.50 32.85 67.15
2026-02-16 829.27 -0.89% 2.82% 39.66 1,746.28 860,613 839.00 843.00 819.86 40.67 59.33
2026-02-13 836.69 -1.46% 2.66% 39.59 -87.74 1,125,691 850.01 850.01 828.00 39.48 60.52
2026-02-12 849.09 -2.48% 5.29% 41.47 1,761.12 1,577,463 872.00 873.88 830.01 43.49 56.51
2026-02-11 870.67 1.61% 2.91% 45.95 -62.94 1,323,427 859.00 881.00 856.10 58.51 41.49
2026-02-10 856.86 1.88% 2.59% 56.93 1,804.28 1,360,874 854.00 866.99 845.10 53.72 46.28
2026-02-09 841.05 -0.75% 5.47% 53.81 -90.56 2,505,580 864.00 864.00 819.21 48.76 51.24
2026-02-06 847.41 -3.55% 4.00% 62.90 1,772.66 1,496,439 870.00 871.99 838.43 26.76 73.24
2026-02-04 878.57 -0.19% 1.58% 75.05 -77.84 345,211 881.00 885.75 872.00 47.78 52.22
2026-02-03 880.23 0.85% 2.07% 77.67 1,834.98 937,186 873.05 891.11 873.05 39.76 60.24
2026-02-02 872.83 1.07% 2.38% 77.29 -74.52 1,002,061 864.00 879.00 858.53 69.86 30.14
2026-01-30 863.56 1.97% 5.08% 77.24 1,820.18 1,691,609 855.00 887.89 845.00 43.27 56.73
2026-01-29 846.85 -4.50% 5.81% 74.51 -93.06 1,867,149 886.99 889.00 840.20 13.63 86.37
2026-01-28 886.76 1.86% 3.35% 82.81 1,786.76 905,173 870.55 895.00 866.00 71.59 28.41
2026-01-27 870.55 -0.89% 2.53% 77.37 -13.24 934,173 860.10 881.89 860.10 47.96 52.04
2026-01-26 878.33 -0.38% 2.86% 82.07 1,754.34 1,246,155 886.50 897.00 872.02 25.26 74.74
2026-01-23 881.67 -0.33% 9.01% 83.21 2.32 3,342,016 893.05 949.00 870.56 14.16 85.84
2026-01-22 884.63 6.99% 7.07% 87.97 1,761.02 2,987,374 839.00 894.00 835.00 84.12 15.88
2026-01-21 826.86 0.14% 4.05% 82.51 8.24 2,767,367 829.91 844.90 812.01 45.15 54.85
2026-01-20 825.68 4.91% 5.97% 82.91 1,645.48 4,150,912 800.00 834.00 787.00 82.30 17.70
2026-01-19 787.04 2.64% 3.13% 79.85 5.88 1,575,141 770.00 790.00 766.00 87.67 12.33
2026-01-16 766.78 2.72% 3.46% 72.85 1,568.20 2,292,776 756.00 775.00 749.10 68.26 31.74
2026-01-15 746.44 0.45% 3.12% 74.37 -34.64 753,822 745.24 760.00 737.01 41.02 58.98
2026-01-14 743.06 1.19% 3.00% 74.85 1,527.52 1,286,505 730.00 751.90 730.00 59.63 40.37
2026-01-13 734.30 -0.41% 2.22% 74.95 -41.40 751,701 733.50 740.98 724.87 58.54 41.46
2026-01-12 737.29 -2.32% 3.47% 74.84 1,510.00 741,577 756.00 759.50 734.00 12.90 87.10
2026-01-09 754.79 -1.23% 1.67% 83.98 -35.42 1,071,913 761.00 764.00 751.43 26.73 73.27
2026-01-08 764.18 2.05% 5.90% 85.65 1,545.00 4,856,280 746.98 789.00 745.01 43.58 56.42
2026-01-07 748.85 -0.08% 3.54% 81.33 -16.64 2,511,126 749.44 759.00 733.06 60.87 39.13
2026-01-06 749.44 8.25% 11.18% 81.66 1,514.34 6,844,680 692.35 761.59 685.00 84.14 15.86
2026-01-05 692.35 -0.65% 2.91% 71.09 -15.46 828,504 685.00 704.90 685.00 36.93 63.07
2026-01-02 696.85 0.85% 2.31% 69.93 1,400.16 1,491,705 695.00 703.90 688.00 55.66 44.34
2026-01-01 690.96 1.10% 2.50% 65.99 -6.46 1,150,931 681.00 698.00 681.00 58.59 41.41
2025-12-31 683.43 -1.32% 1.45% 64.23 1,388.38 774,840 687.00 691.90 682.00 14.44 85.56
2025-12-30 692.56 4.52% 5.04% 68.37 -21.52 2,804,325 664.20 697.70 664.20 84.66 15.34
2025-12-29 662.58 1.02% 2.75% 45.04 1,406.64 1,333,558 655.92 673.00 655.00 42.11 57.89
2025-12-26 655.92 1.47% 2.10% 47.28 -81.48 468,294 648.00 659.90 646.35 70.63 29.37
2025-12-24 646.42 -0.50% 1.55% 37.34 1,393.32 205,903 650.50 655.00 645.01 14.11 85.89
2025-12-23 649.67 1.38% 2.65% 40.10 -100.48 1,020,152 641.00 658.00 641.00 51.00 49.00
2025-12-22 640.81 -0.95% 1.36% 38.94 1,399.82 168,913 648.73 648.73 640.01 9.17 90.83
2025-12-19 646.94 -0.80% 1.22% 39.73 -118.20 345,831 651.02 653.67 645.80 14.49 85.51
2025-12-18 652.15 0.02% 2.08% 41.62 1,412.08 791,881 655.00 663.50 650.00 15.93 84.07
2025-12-17 652.00 0.13% 1.23% 53.16 -107.78 458,036 653.00 657.00 649.00 37.50 62.50
2025-12-16 651.16 -0.93% 1.92% 54.23 1,411.78 322,233 657.50 662.00 649.56 12.86 87.14
2025-12-15 657.28 -0.44% 1.05% 61.96 -109.46 275,053 662.50 663.89 657.00 4.06 95.94
2025-12-12 660.17 0.42% 0.60% 51.71 1,424.02 169,779 658.04 662.00 658.02 54.02 45.98
2025-12-11 657.38 -0.54% 1.37% 43.98 -103.68 417,536 660.99 665.00 656.04 14.96 85.04
2025-12-10 660.97 -1.19% 2.03% 41.77 1,418.44 587,121 670.00 672.90 659.50 10.97 89.03
2025-12-09 668.92 1.42% 1.48% 43.72 -96.50 805,203 663.99 670.90 661.11 79.77 20.23
2025-12-08 659.55 -0.27% 1.51% 35.93 1,434.34 361,163 661.34 666.89 657.00 25.78 74.22
2025-12-05 661.34 0.08% 1.63% 35.86 -115.24 559,349 664.00 669.00 658.30 28.41 71.59
2025-12-04 660.80 1.19% 1.65% 39.34 1,437.92 616,895 652.00 662.75 652.00 81.86 18.14
2025-12-03 653.01 -0.76% 1.98% 34.33 -116.32 405,878 662.89 664.01 651.12 14.66 85.34
2025-12-02 658.04 -0.42% 1.82% 37.94 1,422.34 474,065 664.00 668.99 657.00 8.67 91.33
2025-12-01 660.80 1.99% 2.31% 40.58 -106.26 814,847 648.00 663.00 648.00 85.33 14.67
2025-11-28 647.93 0.36% 2.00% 26.12 1,427.86 1,006,406 648.00 659.00 646.11 14.12 85.88
2025-11-27 645.59 0.53% 1.87% 13.92 -132.00 652,088 642.20 649.90 638.00 63.78 36.22
2025-11-26 642.18 -2.34% 6.13% 38.22 1,423.18 1,392,111 658.00 658.00 619.99 58.38 41.62
2025-11-25 657.58 -1.46% 2.66% 54.65 -138.82 390,548 669.06 674.00 656.56 5.85 94.15
2025-11-24 667.33 -1.18% 1.77% 60.14 1,453.98 443,109 677.00 677.77 666.00 11.30 88.70
2025-11-21 675.28 -0.60% 1.93% 67.03 -119.32 625,334 678.00 687.00 674.01 9.78 90.22
2025-11-20 679.35 -0.19% 2.14% 64.03 1,469.88 1,179,307 682.90 692.00 677.50 12.76 87.24
2025-11-19 680.66 -0.28% 2.51% 70.72 -111.18 1,412,414 685.00 695.00 678.00 15.65 84.35
2025-11-18 682.60 0.72% 3.26% 73.55 1,472.50 1,666,748 675.00 696.00 674.00 39.09 60.91
2025-11-17 677.74 0.25% 1.92% 69.78 -107.30 831,669 684.00 688.99 676.00 13.39 86.61
2025-11-14 676.02 0.18% 2.10% 62.18 1,462.78 502,957 675.90 686.09 672.00 28.53 71.47
2025-11-13 674.82 0.18% 2.16% 58.11 -110.74 777,768 677.01 682.94 668.50 43.77 56.23
2025-11-12 673.62 -0.18% 2.99% 58.60 1,460.38 1,498,582 676.00 690.00 670.00 18.10 81.90
2025-11-11 674.86 -4.93% 7.60% 54.07 -113.14 3,657,170 714.00 722.00 671.00 7.57 92.43
2025-11-10 709.85 5.73% 7.67% 61.39 1,462.86 4,924,812 676.98 728.88 676.98 63.33 36.67
2025-11-07 671.41 4.09% 5.57% 50.99 -43.16 2,771,975 646.90 682.00 646.00 70.58 29.42
2025-11-06 645.02 0.61% 4.05% 41.18 1,385.98 1,804,907 642.50 655.49 630.00 58.93 41.07
2025-11-05 641.14 1.72% 4.08% 37.75 -95.94 1,682,844 630.00 651.00 625.50 61.33 38.67
2025-11-04 630.29 -1.60% 2.23% 30.76 1,378.22 763,115 640.16 640.50 626.50 27.07 72.93
2025-11-03 640.55 4.65% 5.11% 32.40 -117.64 1,302,848 618.79 646.00 614.61 82.64 17.36
2025-10-31 612.11 2.05% 2.23% 13.18 1,398.74 854,114 609.89 618.47 605.00 52.78 47.22
2025-10-30 599.84 -1.22% 4.34% 20.19 -174.52 1,014,091 609.00 623.00 597.10 10.58 89.42
2025-10-29 607.23 -3.30% 3.71% 18.06 1,374.20 1,085,325 626.01 627.00 604.55 11.94 88.06
2025-10-28 627.97 -2.02% 3.70% 19.82 -159.74 1,289,718 642.00 645.00 622.00 25.96 74.04
2025-10-27 640.90 0.57% 2.47% 21.58 1,415.68 432,971 636.00 648.00 632.35 54.63 45.37
2025-10-24 637.26 -2.89% 4.90% 18.80 -133.88 1,496,163 655.50 662.98 632.00 16.98 83.02
2025-10-23 656.21 -1.16% 1.92% 21.01 1,408.40 825,814 663.88 664.50 652.00 33.68 66.32
2025-10-22 663.88 -0.63% 2.18% 19.22 -95.98 592,006 668.77 675.40 661.00 20.00 80.00
2025-10-21 668.09 -0.33% 2.22% 37.48 1,423.74 457,983 672.50 679.90 665.15 19.93 80.07
2025-10-20 670.33 -0.98% 2.19% 46.12 -87.56 1,254,635 681.99 682.60 668.00 15.96 84.04
2025-10-17 676.96 -1.29% 1.48% 44.72 1,428.22 760,602 684.00 686.00 676.00 9.60 90.40
2025-10-16 685.78 -0.43% 2.19% 43.57 -74.30 730,168 692.13 700.00 685.00 5.20 94.80
2025-10-15 688.73 -1.75% 3.12% 49.68 1,445.86 1,243,849 705.00 707.39 686.00 12.76 87.24
2025-10-14 700.98 3.37% 3.90% 57.88 -68.40 2,382,671 682.25 708.89 682.25 70.31 29.69
2025-10-13 678.12 -3.26% 3.82% 52.68 1,470.36 1,602,834 692.00 699.85 674.10 15.61 84.39
2025-10-10 700.97 -1.09% 2.58% 59.27 -114.12 968,485 707.97 716.01 698.00 16.49 83.51
2025-10-09 708.68 -0.29% 1.82% 61.77 1,516.06 880,887 712.01 718.90 706.02 20.65 79.35
2025-10-08 710.72 -0.34% 3.05% 63.52 -98.70 1,144,653 718.50 726.50 705.00 26.60 73.40
2025-10-07 713.12 -0.86% 3.31% 62.78 1,520.14 2,009,240 720.00 732.50 709.00 17.53 82.47
2025-10-06 719.32 -2.41% 4.52% 68.17 -93.90 2,232,214 739.49 739.49 707.52 36.91 63.09
2025-10-03 737.11 4.57% 6.98% 76.73 1,532.54 5,382,459 705.95 749.00 700.13 75.67 24.33
2025-10-02 704.88 3.17% 5.63% 69.43 -58.32 3,527,058 683.00 709.85 672.00 86.87 13.13
2025-10-01 683.23 -1.71% 2.06% 62.78 1,468.08 1,451,106 693.00 693.00 679.00 30.21 69.79
2025-09-30 695.09 -1.88% 3.16% 67.02 -101.62 1,732,686 710.00 713.90 692.00 14.11 85.89
2025-09-29 708.44 2.68% 3.76% 79.69 1,491.80 3,497,714 694.00 718.00 692.00 63.23 36.77
2025-09-26 689.94 3.06% 4.34% 74.99 -74.92 2,842,513 671.75 698.00 668.96 72.25 27.75
2025-09-25 669.46 0.13% 1.05% 60.50 1,454.80 471,875 671.94 674.00 667.00 35.14 64.86
2025-09-24 668.58 -0.46% 1.25% 63.99 -115.88 651,480 673.50 676.33 668.00 6.96 93.04
2025-09-23 671.65 -0.19% 1.33% 61.59 1,453.04 667,870 674.88 679.90 671.00 7.30 92.70
2025-09-22 672.96 0.56% 0.90% 65.84 -109.74 745,411 674.90 675.00 669.01 65.94 34.06
2025-09-19 669.23 -0.63% 2.10% 63.48 1,455.66 1,984,622 675.00 681.00 667.00 15.93 84.07
2025-09-18 673.44 1.97% 2.34% 61.48 -117.20 1,868,708 664.99 677.50 661.99 73.82 26.18
2025-09-17 660.44 0.15% 1.18% 58.65 1,464.08 712,958 664.44 667.80 660.00 5.64 94.36
2025-09-16 659.46 -0.16% 1.12% 57.62 -143.20 434,097 662.00 664.38 657.00 33.33 66.67
2025-09-15 660.54 0.19% 0.89% 54.15 1,462.12 365,971 660.00 663.00 657.12 58.16 41.84
2025-09-12 659.28 -0.89% 1.94% 46.81 -141.04 892,360 668.00 670.74 658.00 10.05 89.95
2025-09-11 665.21 0.36% 3.01% 59.40 1,459.60 3,136,863 665.00 683.44 663.50 8.58 91.42
2025-09-10 662.83 0.62% 1.51% 52.76 -129.18 656,768 661.10 665.00 655.11 78.06 21.94
2025-09-09 658.76 -0.24% 1.27% 45.04 1,454.84 442,180 661.97 663.30 655.00 45.30 54.70
2025-09-08 660.33 0.78% 1.68% 42.82 -137.32 827,763 656.10 665.00 654.00 57.55 42.45
2025-09-05 655.24 -0.75% 2.07% 44.56 1,457.98 919,522 664.00 666.00 652.50 20.30 79.70
2025-09-04 660.17 0.55% 1.65% 45.85 -147.50 1,259,115 657.00 666.30 655.50 43.24 56.76
2025-09-03 656.53 0.06% 0.99% 51.16 1,467.84 435,821 657.00 662.00 655.54 15.33 84.67
2025-09-02 656.15 -0.87% 1.66% 49.32 -154.78 720,531 661.90 666.00 655.10 9.63 90.37
2025-09-01 661.94 1.47% 3.05% 49.61 1,467.08 1,607,256 653.10 673.00 653.10 44.42 55.58
2025-08-29 652.36 -0.02% 1.80% 34.80 -143.20 974,127 660.00 661.70 650.00 20.17 79.83
2025-08-28 652.48 -0.61% 1.08% 31.52 1,447.92 421,574 653.00 658.00 650.99 21.26 78.74
2025-08-27 656.49 -0.94% 2.14% 42.71 -142.96 571,199 664.00 669.00 655.00 10.64 89.36
2025-08-26 662.71 1.22% 2.06% 53.89 1,455.94 1,008,103 656.00 665.45 652.00 79.63 20.37
2025-08-25 654.72 -0.74% 1.51% 47.80 -130.52 401,175 660.00 663.40 653.50 12.32 87.68
2025-08-22 659.61 -0.76% 2.02% 48.05 1,439.96 884,453 666.00 672.33 659.00 4.58 95.42
2025-08-21 664.63 -0.69% 3.04% 48.02 -120.74 1,589,120 670.73 677.98 658.00 33.18 66.82
2025-08-20 669.28 1.06% 1.57% 56.83 1,450.00 610,026 663.00 671.40 661.00 79.62 20.38
2025-08-19 662.23 -0.47% 2.57% 54.45 -111.44 1,197,979 666.06 677.00 660.05 12.86 87.14
2025-08-18 665.36 1.59% 2.29% 52.29 1,435.90 808,302 655.11 670.00 655.00 69.07 30.93
2025-08-15 654.93 -0.33% 1.68% 42.28 -105.18 328,567 661.99 664.00 653.00 17.55 82.45
2025-08-13 657.11 -0.81% 1.51% 45.10 1,415.04 363,682 663.00 664.89 655.00 21.33 78.67
2025-08-12 662.49 -1.80% 1.95% 43.94 -100.82 662,061 673.97 673.97 661.11 10.73 89.27
2025-08-11 674.61 -1.13% 3.08% 54.07 1,425.80 2,250,781 684.10 692.00 671.31 15.95 84.05 50.00|21.10.2025
2025-08-08 682.35 1.91% 2.99% 55.75 -76.58 2,402,079 670.40 690.02 670.00 61.69 38.31
2025-08-07 669.55 2.21% 3.43% 51.82 1,441.28 1,828,141 656.01 678.50 656.01 60.20 39.80
2025-08-06 655.10 -0.57% 1.37% 36.10 -102.18 673,481 659.90 662.99 654.00 12.24 87.76
2025-08-05 658.83 -0.66% 1.52% 28.21 1,412.38 328,888 665.00 668.00 658.00 8.30 91.70
2025-08-04 663.24 -0.76% 2.26% 35.92 -94.72 324,444 672.00 674.97 660.06 21.33 78.67
2025-08-01 668.32 1.97% 3.68% 48.36 1,421.20 723,733 656.01 674.99 651.01 72.19 27.81
2025-07-31 655.42 0.27% 1.61% 40.36 -84.56 287,889 656.00 664.50 654.00 13.52 86.48
2025-07-30 653.67 -1.08% 2.15% 43.53 1,395.40 525,370 661.00 664.00 650.00 26.21 73.79
2025-07-29 660.78 -1.41% 2.88% 49.52 -88.06 313,356 672.00 676.99 658.02 14.55 85.45
2025-07-28 670.22 0.49% 1.17% 52.19 1,409.62 320,934 669.89 673.00 665.20 64.36 35.64
2025-07-25 666.93 -1.19% 1.94% 49.15 -69.18 442,905 676.00 678.90 666.00 7.21 92.79
2025-07-24 674.96 1.26% 2.42% 51.57 1,403.04 1,233,077 668.50 677.50 661.50 84.13 15.87
2025-07-23 666.54 -0.71% 1.23% 46.15 -53.12 405,017 672.00 674.00 665.80 9.02 90.98
2025-07-22 671.30 0.75% 1.98% 48.28 1,386.20 693,915 666.33 678.70 665.50 43.94 56.06
2025-07-21 666.33 -1.90% 2.87% 43.25 -43.60 718,254 679.00 684.11 665.02 6.86 93.14
2025-07-18 679.22 -3.96% 5.33% 48.26 1,376.26 1,678,959 712.00 712.00 676.00 8.94 91.06
2025-07-17 707.24 1.57% 2.88% 65.98 -17.82 2,529,956 704.45 720.00 699.86 36.64 63.36
2025-07-16 696.34 3.50% 5.25% 60.30 1,432.30 2,628,374 673.50 704.75 669.57 76.09 23.91
2025-07-15 672.78 -1.16% 2.58% 45.63 -39.62 1,088,846 685.11 687.80 670.50 13.18 86.82
2025-07-14 680.69 1.36% 2.00% 51.59 1,385.18 2,549,262 674.90 687.00 673.51 53.22 46.78
2025-07-11 671.57 1.43% 2.26% 52.64 -23.80 2,410,072 665.00 678.00 663.00 57.13 42.87
2025-07-10 662.13 -0.34% 1.06% 75.21 1,366.94 346,651 666.00 667.00 660.00 30.43 69.57
2025-07-09 664.38 -0.72% 1.52% 51.50 -42.68 420,122 669.22 670.00 660.00 43.80 56.20
2025-07-08 669.22 -0.25% 1.57% 52.95 1,371.44 1,007,738 675.05 677.50 667.00 21.14 78.86
2025-07-07 670.91 -0.78% 2.18% 53.20 -33.00 656,364 681.50 682.57 668.00 19.97 80.03
2025-07-04 676.21 0.11% 1.48% 54.13 1,374.82 284,586 676.50 680.00 670.11 61.68 38.32
2025-07-03 675.49 -1.12% 1.78% 53.38 -22.40 613,775 685.00 685.97 674.00 12.45 87.55
2025-07-02 683.11 0.00% 1.69% 56.10 1,373.38 1,240,434 684.99 693.00 681.51 13.92 86.08
2025-07-01 683.09 0.54% 1.55% 51.00 -7.16 827,595 679.42 687.50 677.00 58.00 42.00
2025-06-30 679.42 -0.15% 1.40% 47.75 1,373.34 729,148 682.00 685.49 676.00 36.04 63.96
2025-06-27 680.45 0.40% 2.50% 43.90 -14.50 1,265,238 678.00 692.00 675.10 31.66 68.34
2025-06-26 677.71 -0.21% 2.30% 47.33 1,375.40 1,071,254 678.99 688.50 673.00 30.39 69.61
2025-06-25 679.11 1.53% 2.40% 49.45 -19.98 1,276,058 675.00 683.00 667.01 75.67 24.33
2025-06-24 668.88 9.11% 5.15% 49.16 1,378.20 1,261,590 653.00 674.00 641.01 84.48 15.52
2025-06-23 613.06 -7.13% 8.13% 23.79 -40.44 775,207 650.00 655.25 606.00 14.34 85.66
2025-06-20 660.11 -0.14% 1.74% 32.44 1,266.56 446,158 666.00 670.48 659.00 9.67 90.33
2025-06-19 661.06 -0.16% 3.62% 41.75 53.66 804,935 672.00 681.90 658.10 12.44 87.56
2025-06-18 662.11 -0.44% 1.82% 47.39 1,268.46 453,952 668.00 672.00 660.00 17.58 82.42
2025-06-17 665.05 -0.19% 1.94% 48.35 55.76 480,644 666.00 676.00 663.16 14.72 85.28
2025-06-16 666.31 -0.15% 2.88% 59.20 1,274.34 1,409,521 668.00 679.00 660.01 33.18 66.82
2025-06-13 667.34 -1.90% 3.01% 65.52 58.28 1,275,451 669.89 679.89 660.00 36.90 63.10
2025-06-12 680.25 -0.82% 2.95% 64.04 1,276.40 1,502,001 689.98 699.00 679.00 6.25 93.75
2025-06-11 685.90 -1.95% 4.43% 71.91 84.10 1,907,871 690.00 694.44 665.00 70.99 29.01
2025-06-10 699.55 1.88% 3.47% 78.99 1,287.70 1,500,216 693.90 708.80 685.02 61.10 38.90
2025-06-05 686.63 0.83% 2.51% 73.86 111.40 680,005 682.97 690.00 673.10 80.06 19.94
2025-06-04 681.00 1.38% 2.09% 66.71 1,261.86 800,775 673.90 688.00 673.90 50.35 49.65
2025-06-03 671.73 -0.39% 1.80% 72.75 100.14 661,369 674.38 679.00 667.00 39.42 60.58
2025-06-02 674.38 -2.30% 4.14% 75.76 1,243.32 730,835 691.00 698.80 671.01 12.13 87.87
2025-05-30 690.23 1.92% 5.41% 83.82 105.44 2,410,180 677.20 709.40 673.00 47.34 52.66
2025-05-29 677.20 1.43% 2.45% 85.85 1,275.02 877,433 670.00 684.45 668.08 55.71 44.29
2025-05-27 667.67 -0.12% 4.12% 86.72 79.38 1,719,144 667.50 680.00 653.10 54.16 45.84
2025-05-26 668.49 4.03% 4.40% 74.36 1,255.96 2,990,595 648.45 675.50 647.00 75.40 24.60
2025-05-23 642.60 3.48% 5.51% 65.38 81.02 2,329,136 622.00 650.00 616.05 78.20 21.80
2025-05-22 620.97 -2.57% 3.19% 63.41 1,204.18 746,220 637.99 639.76 620.00 4.91 95.09
2025-05-21 637.33 4.66% 6.86% 66.81 37.76 2,545,026 612.01 654.00 612.01 60.30 39.70
2025-05-20 608.95 1.30% 3.16% 64.93 1,236.90 698,143 601.33 620.00 601.00 41.84 58.16
2025-05-19 601.11 -1.19% 3.50% 59.39 -19.00 506,292 618.00 619.95 599.00 10.07 89.93