CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 894.01 1.40% 3.45% 62.81 1,036.66 12,344 881.65 900.00 870.02 80.02 19.98
2026-04-09 881.65 -0.97% 5.15% 57.08 751.36 12,636 890.00 895.00 851.16 69.55 30.45
2026-04-08 890.27 6.68% 6.38% 61.71 1,011.94 19,724 880.00 914.95 860.05 55.04 44.96
2026-04-07 834.56 -1.21% 3.05% 48.95 768.60 6,901 845.00 845.00 820.00 58.24 41.76
2026-04-06 844.79 1.17% 7.45% 58.14 900.52 1,234 805.02 864.99 805.02 66.29 33.71
2026-04-03 835.02 -1.64% 7.93% 49.39 789.06 3,339 804.00 867.77 804.00 48.64 51.36
2026-04-02 848.93 -0.08% 8.64% 50.43 880.98 861 841.51 879.00 809.06 57.03 42.97
2026-04-01 849.59 1.67% 10.90% 49.95 816.88 5,446 805.26 893.00 805.26 50.53 49.47
2026-03-31 835.66 -0.03% 12.50% 46.82 882.30 1,163 899.99 899.99 800.00 35.68 64.32
2026-03-30 835.95 0.68% 10.31% 45.75 789.02 18,728 884.50 884.70 802.00 41.05 58.95
2026-03-27 830.34 -1.15% 5.90% 27.49 882.88 6,994 855.00 879.00 830.00 0.70 99.30
2026-03-26 840.02 -3.34% 5.33% 27.44 777.80 3,544 851.02 884.74 840.00 0.06 99.94
2026-03-25 869.01 2.94% 1.96% 30.59 902.24 5,712 868.00 885.00 868.00 5.93 94.07
2026-03-24 844.16 -1.20% 4.00% 18.45 835.78 4,753 845.00 877.75 844.00 0.48 99.52
2026-03-19 854.40 1.11% 3.32% 31.50 852.54 853 867.88 867.88 840.00 51.70 48.30
2026-03-18 845.00 0.88% 4.76% 23.86 856.26 1,200 830.11 869.60 830.11 37.67 62.33
2026-03-17 837.59 2.15% 2.91% 23.65 833.74 126 837.00 844.00 820.10 73.02 26.98
2026-03-16 820.00 -2.03% 8.64% 17.79 841.44 2,809 810.00 880.00 810.00 14.28 85.72
2026-03-13 836.97 -1.25% 5.15% 18.95 798.56 100,271 812.50 853.86 812.01 59.64 40.36
2026-03-12 847.59 -0.25% 7.76% 27.96 875.38 2,004 849.74 868.00 805.51 67.32 32.68
2026-03-11 849.74 0.55% 4.48% 24.34 819.80 7,114 882.98 882.98 845.09 12.27 87.73
2026-03-10 845.09 -0.45% 12.67% 30.13 879.68 5,538 924.98 924.98 821.00 23.17 76.83
2026-03-09 848.87 -9.21% 11.09% 28.37 810.50 15,507 841.50 934.85 841.50 7.89 92.11
2026-03-06 935.00 -1.07% 1.49% 41.15 887.24 812 936.75 948.97 935.00 0.00 100.00
2026-03-05 945.10 -0.52% 4.76% 41.80 982.76 5,446 984.69 984.78 940.00 11.38 88.62
2026-03-04 950.08 -2.82% 3.38% 41.31 907.44 1,211 977.00 977.00 945.03 15.77 84.23
2026-03-03 977.70 3.78% 9.56% 46.55 992.72 193 909.11 996.00 909.11 78.76 21.24
2026-03-02 942.08 -4.65% 18.43% 38.34 962.68 3,105 895.01 1,059.99 895.01 28.53 71.47
2026-02-27 988.00 0.68% 2.57% 47.77 921.48 1,657 980.25 996.00 971.05 67.95 32.05
2026-02-26 981.35 -0.87% 1.91% 46.19 1,054.52 1,044 998.97 998.98 980.25 5.84 94.16
2026-02-25 989.97 -0.07% 4.15% 47.01 908.18 689 990.00 999.84 960.00 75.18 24.82
2026-02-24 990.71 2.78% 3.72% 44.45 1,071.76 3,307 999.55 1,000.00 964.15 74.09 25.91
2026-02-23 963.87 -4.12% 5.21% 32.45 909.66 2,691 1,007.20 1,010.00 960.00 7.73 92.27 120.00|03.03.2026
2026-02-20 1,005.30 3.05% 8.51% 55.02 1,018.08 3,702 990.11 1,020.00 940.00 81.63 18.37
2026-02-19 975.51 -2.41% 8.87% 31.21 992.52 1,335 985.11 1,017.97 935.00 48.84 51.16
2026-02-18 999.65 1.57% 2.02% 42.45 958.50 3,994 999.96 1,005.00 985.11 73.11 26.89
2026-02-17 984.19 -0.59% 5.26% 34.71 1,040.80 7,204 1,000.00 1,000.00 950.00 68.38 31.62
2026-02-16 990.00 -0.82% 1.52% 34.39 927.58 433 999.99 999.99 985.00 33.26 66.74
2026-02-13 998.20 0.31% 12.86% 33.83 1,052.42 18,106 995.13 1,017.00 901.10 83.78 16.22
2026-02-12 995.13 0.20% 3.45% 34.63 943.98 2,378 1,018.94 1,018.94 985.00 29.86 70.14
2026-02-11 993.10 -0.28% 1.31% 32.60 1,046.28 2,246 990.00 999.94 987.00 47.15 52.85
2026-02-10 995.84 0.15% 4.36% 30.38 939.92 8,671 994.00 1,027.99 985.00 25.21 74.79
2026-02-09 994.32 -0.57% 1.01% 29.02 1,051.76 1,589 1,000.00 1,000.00 990.00 43.17 56.83
2026-02-06 1,000.00 -1.02% 5.22% 31.18 936.88 8,457 1,047.98 1,047.98 996.00 7.70 92.30
2026-02-04 1,010.35 -0.94% 5.37% 38.14 1,063.12 6,581 1,029.99 1,058.99 1,005.00 9.91 90.09
2026-02-03 1,019.97 2.98% 6.17% 41.88 957.58 732 990.00 1,051.05 990.00 49.04 50.96
2026-02-02 990.45 -4.55% 10.90% 27.47 1,082.36 4,419 1,037.63 1,048.00 945.00 44.13 55.87
2026-01-30 1,037.63 1.42% 2.94% 43.79 898.54 1,019 1,025.00 1,049.99 1,020.00 58.78 41.22
2026-01-29 1,023.15 -0.55% 1.97% 27.03 1,176.72 1,126 1,022.01 1,034.99 1,015.00 40.76 59.24
2026-01-28 1,028.80 -0.69% 2.84% 26.41 869.58 3,121 1,034.00 1,050.00 1,021.00 26.88 73.12
2026-01-27 1,035.97 -1.01% 1.36% 34.96 1,188.02 1,921 1,040.00 1,040.00 1,026.01 71.21 28.79
2026-01-26 1,046.58 0.47% 1.92% 39.00 883.92 1,187 1,042.05 1,059.97 1,040.00 32.94 67.06
2026-01-23 1,041.69 -0.50% 3.43% 34.76 1,209.24 3,669 1,056.00 1,056.00 1,021.00 59.12 40.88
2026-01-22 1,046.91 -1.32% 2.88% 42.35 874.14 4,394 1,064.98 1,070.00 1,040.00 23.03 76.97
2026-01-21 1,060.94 -0.38% 1.14% 41.51 1,219.68 1,095 1,052.05 1,062.00 1,050.00 91.14 8.86
2026-01-20 1,065.00 0.26% 1.37% 51.08 902.20 809 1,062.28 1,065.00 1,050.56 100.00 0.00
2026-01-19 1,062.28 1.16% 2.38% 46.31 1,227.80 1,170 1,053.95 1,075.00 1,050.05 49.06 50.94
2026-01-16 1,050.05 0.37% 3.24% 40.64 896.76 2,281 1,078.90 1,078.90 1,045.02 14.86 85.14
2026-01-15 1,046.21 -0.65% 4.21% 39.90 1,203.34 368 1,020.02 1,063.00 1,020.02 60.87 39.13
2026-01-14 1,053.03 0.34% 2.30% 37.50 889.08 1,626 1,069.00 1,069.00 1,045.00 33.46 66.54
2026-01-13 1,049.46 -1.87% 2.10% 51.54 1,216.98 4,560 1,069.46 1,070.00 1,048.00 6.64 93.36
2026-01-12 1,069.46 -0.75% 4.57% 61.76 881.94 7,042 1,098.00 1,098.00 1,050.00 40.54 59.46
2026-01-09 1,077.50 0.91% 3.86% 70.70 1,256.98 2,985 1,050.05 1,086.40 1,046.00 77.96 22.04
2026-01-08 1,067.78 0.02% 3.09% 58.45 898.02 1,057 1,060.00 1,073.70 1,041.51 81.65 18.35
2026-01-07 1,067.56 -0.23% 3.36% 56.16 1,237.54 909 1,065.60 1,074.95 1,040.02 78.88 21.12
2026-01-06 1,070.00 0.79% 1.31% 57.34 897.58 2,153 1,065.00 1,079.00 1,065.00 35.72 64.28
2026-01-05 1,061.61 -1.48% 3.25% 55.65 1,242.42 4,174 1,079.95 1,079.95 1,046.00 45.98 54.02
2026-01-02 1,077.58 1.41% 10.00% 54.19 880.80 6,172 1,168.90 1,168.90 1,062.64 14.06 85.94
2026-01-01 1,062.64 -0.75% 6.31% 51.39 1,274.36 504 1,081.00 1,095.00 1,030.00 50.20 49.80
2025-12-31 1,070.70 0.12% 0.94% 57.29 850.92 385 1,061.02 1,071.00 1,061.00 96.88 3.12
2025-12-30 1,069.39 0.24% 1.42% 56.82 1,290.48 27,990 1,070.00 1,075.00 1,060.00 62.60 37.40
2025-12-29 1,066.82 -1.24% 3.29% 53.22 848.30 28,660 1,080.18 1,098.00 1,063.00 10.91 89.09
2025-12-26 1,080.17 3.35% 1.98% 63.42 1,285.34 3,357 1,070.00 1,082.01 1,061.00 91.24 8.76
2025-12-24 1,045.15 0.49% 2.94% 48.05 875.00 1,107 1,020.25 1,050.00 1,020.00 83.83 16.17
2025-12-23 1,040.01 1.84% 4.50% 45.42 1,215.30 23,516 1,040.00 1,045.00 1,000.00 88.91 11.09
2025-12-22 1,021.24 -2.07% 4.90% 36.03 864.72 2,760 1,070.00 1,070.00 1,020.00 2.46 97.54
2025-12-19 1,042.82 -0.56% 2.33% 39.37 1,177.76 1,303 1,048.65 1,050.00 1,026.11 69.92 30.08
2025-12-18 1,048.65 0.09% 1.34% 47.93 907.88 1,089 1,050.00 1,059.98 1,046.00 18.92 81.08
2025-12-17 1,047.70 0.25% 3.41% 46.88 1,189.42 468 1,040.00 1,060.00 1,025.00 64.96 35.04
2025-12-16 1,045.09 -1.87% 4.95% 54.11 905.98 2,200 1,059.00 1,059.98 1,010.00 70.23 29.77
2025-12-15 1,065.00 0.60% 1.59% 57.98 1,184.20 877 1,081.90 1,081.90 1,065.00 0.00 100.00
2025-12-12 1,058.70 0.83% 7.34% 58.63 945.80 40,114 1,094.99 1,094.99 1,020.15 51.51 48.49
2025-12-11 1,050.00 -0.02% 1.39% 58.55 1,171.60 221 1,040.01 1,054.50 1,040.00 68.78 31.22
2025-12-10 1,050.18 -0.69% 4.78% 59.08 928.40 432 1,057.00 1,084.98 1,035.50 29.63 70.37
2025-12-09 1,057.45 1.68% 5.67% 60.71 1,171.96 453 1,040.00 1,098.99 1,040.00 29.58 70.42
2025-12-08 1,040.00 -0.95% 1.33% 47.94 942.94 1,866 1,037.00 1,049.78 1,036.05 28.78 71.22
2025-12-05 1,050.01 -0.10% 0.48% 52.97 1,137.06 17,303 1,050.00 1,055.00 1,050.00 0.20 99.80
2025-12-04 1,051.07 0.10% 3.45% 55.52 962.96 1,694 1,077.99 1,077.99 1,042.01 25.21 74.79
2025-12-03 1,049.99 -1.21% 2.64% 46.01 1,139.18 2,559 1,063.00 1,063.00 1,035.65 52.44 47.56
2025-12-02 1,062.86 0.96% 5.29% 53.03 960.80 6,838 1,051.00 1,090.00 1,035.25 50.42 49.58
2025-12-01 1,052.73 -0.11% 1.92% 40.53 1,164.92 1,578 1,060.00 1,060.00 1,040.00 63.62 36.38
2025-11-28 1,053.85 1.75% 7.50% 51.57 940.54 98,101 1,035.26 1,075.02 1,000.02 71.77 28.23
2025-11-27 1,035.69 -1.17% 1.42% 37.22 1,167.16 774 1,050.00 1,050.00 1,035.26 2.97 97.03
2025-11-26 1,047.99 0.77% 1.55% 36.69 904.22 565 1,048.00 1,050.00 1,034.00 87.43 12.57
2025-11-25 1,040.00 0.82% 1.35% 38.84 1,191.76 1,225 1,050.00 1,050.00 1,036.05 28.33 71.67
2025-11-24 1,031.51 0.11% 1.45% 43.23 888.24 396 1,030.25 1,044.90 1,030.00 10.10 89.90
2025-11-21 1,030.37 -0.42% 1.74% 38.84 1,174.78 475 1,048.00 1,048.00 1,030.10 1.47 98.53
2025-11-20 1,034.72 -0.89% 3.66% 37.02 885.96 1,198 1,011.00 1,047.98 1,011.00 64.11 35.89
2025-11-19 1,044.03 -0.07% 2.91% 39.32 1,183.48 6,188 1,040.00 1,060.00 1,030.00 46.77 53.23
2025-11-18 1,044.74 0.36% 1.94% 41.44 904.58 949 1,050.00 1,050.00 1,030.00 73.66 26.34
2025-11-17 1,040.98 -1.66% 5.53% 37.39 1,184.90 1,747 1,078.77 1,078.77 1,022.25 33.14 66.86
2025-11-14 1,058.60 0.15% 6.82% 40.97 897.06 768 1,080.00 1,080.00 1,011.00 69.01 30.99
2025-11-13 1,057.00 -1.39% 6.93% 36.33 1,220.14 616 1,080.00 1,080.00 1,010.00 67.21 32.79
2025-11-12 1,071.95 2.09% 5.34% 51.61 893.86 450 1,084.99 1,084.99 1,030.01 76.22 23.78
2025-11-11 1,050.00 -1.55% 3.90% 35.59 1,250.04 11,224 1,055.55 1,088.95 1,048.12 4.61 95.39
2025-11-10 1,066.54 -1.30% 3.13% 54.90 849.96 982 1,088.00 1,088.00 1,055.00 34.93 65.07
2025-11-07 1,080.59 1.15% 2.74% 60.12 1,283.12 140 1,077.00 1,089.00 1,060.00 70.71 29.29
2025-11-06 1,068.30 1.74% 4.08% 61.55 878.06 164 1,088.00 1,088.00 1,045.30 53.66 46.34
2025-11-05 1,050.00 -1.28% 2.42% 57.54 1,258.54 875 1,063.65 1,070.33 1,045.00 19.77 80.23
2025-11-04 1,063.65 -1.09% 7.22% 60.39 841.46 17,144 1,060.05 1,082.93 1,010.02 73.56 26.44
2025-11-03 1,075.32 -0.02% 3.32% 63.02 1,285.84 2,472 1,094.00 1,095.14 1,060.00 43.61 56.39
2025-10-31 1,075.50 0.45% 2.60% 63.63 864.80 4,871 1,070.00 1,080.00 1,052.60 83.58 16.42
2025-10-30 1,070.67 -0.93% 4.47% 61.79 1,286.20 1,312 1,060.06 1,096.95 1,050.02 43.98 56.02
2025-10-29 1,080.74 -0.36% 5.66% 64.78 855.14 13,205 1,060.02 1,120.00 1,060.02 34.55 65.45
2025-10-28 1,084.61 -1.41% 4.26% 62.10 1,306.34 683 1,069.11 1,100.00 1,055.05 65.74 34.26
2025-10-27 1,100.17 3.18% 7.04% 69.14 862.88 8,871 1,066.00 1,140.00 1,065.00 46.89 53.11 50.00|05.11.2025
2025-10-24 1,066.24 -3.61% 5.71% 60.36 1,337.46 4,634 1,100.00 1,110.00 1,050.01 27.06 72.94
2025-10-23 1,106.14 6.07% 6.11% 75.85 795.02 21,787 1,047.00 1,111.00 1,047.00 92.41 7.59
2025-10-22 1,042.84 1.01% 2.54% 54.56 1,417.26 7,898 1,032.45 1,047.00 1,021.03 83.98 16.02
2025-10-21 1,032.45 2.09% 5.63% 50.92 668.42 26,628 1,019.95 1,048.90 993.00 70.57 29.43
2025-10-17 1,011.31 -0.36% 1.49% 39.57 1,396.48 708 1,020.00 1,020.00 1,005.00 42.09 57.91
2025-10-16 1,015.00 -0.26% 1.52% 38.62 626.14 1,041 1,015.00 1,015.25 1,000.01 98.37 1.63
2025-10-15 1,017.67 -0.24% 2.36% 45.03 1,403.86 814 1,039.00 1,039.00 1,015.00 11.18 88.82
2025-10-14 1,020.13 0.32% 1.78% 43.78 631.48 7,994 1,020.00 1,029.00 1,011.00 50.73 49.27
2025-10-13 1,016.86 -0.33% 3.86% 40.85 1,408.78 4,408 1,020.00 1,040.00 1,001.33 40.15 59.85
2025-10-10 1,020.27 -0.02% 2.97% 47.90 624.94 14,078 1,030.00 1,030.00 1,000.25 67.30 32.70
2025-10-09 1,020.48 -1.23% 2.11% 45.23 1,415.60 12,443 1,030.00 1,034.95 1,013.55 32.38 67.62
2025-10-08 1,033.17 1.34% 3.40% 45.37 625.36 6,030 1,020.99 1,034.00 1,000.00 97.56 2.44
2025-10-07 1,019.53 -0.81% 3.44% 31.60 1,440.98 22,795 1,015.11 1,050.00 1,015.11 12.67 87.33
2025-10-06 1,027.89 -0.20% 2.45% 48.63 598.08 5,898 1,040.00 1,040.00 1,015.10 51.37 48.63
2025-10-03 1,029.98 -0.46% 3.93% 49.41 1,457.70 6,805 1,010.26 1,050.00 1,010.26 49.63 50.37
2025-10-02 1,034.75 0.37% 3.80% 58.77 602.26 53,565 1,025.00 1,038.00 1,000.00 91.45 8.55
2025-10-01 1,030.93 0.55% 2.44% 56.02 1,467.24 4,666 1,026.00 1,050.00 1,025.00 23.72 76.28
2025-09-30 1,025.24 -0.52% 3.41% 58.84 594.62 507,367 1,060.00 1,060.00 1,025.00 0.69 99.31
2025-09-29 1,030.57 0.56% 2.35% 62.98 1,455.86 4,010 1,024.00 1,044.00 1,020.00 44.04 55.96
2025-09-26 1,024.78 -0.44% 0.79% 62.21 605.28 10,032 1,020.01 1,026.00 1,018.00 84.75 15.25
2025-09-25 1,029.29 -0.05% 2.33% 54.71 1,444.28 3,245 1,015.00 1,038.70 1,015.00 60.31 39.69
2025-09-24 1,029.83 0.63% 2.30% 52.73 614.30 5,736 1,043.50 1,043.50 1,020.00 41.82 58.18
2025-09-23 1,023.37 -0.45% 1.28% 46.23 1,445.36 66,063 1,025.00 1,030.00 1,017.00 49.00 51.00
2025-09-22 1,027.95 -1.20% 2.29% 49.62 601.38 60,700 1,045.00 1,049.00 1,025.51 10.39 89.61
2025-09-19 1,040.39 -0.43% 4.39% 52.88 1,454.52 21,466 1,054.95 1,070.00 1,025.01 34.18 65.82 145.00|17.10.2025
2025-09-18 1,044.86 1.45% 2.44% 47.09 626.26 6,345 1,050.00 1,050.00 1,025.00 79.43 20.57
2025-09-17 1,029.95 -0.09% 1.64% 48.79 1,463.46 2,430 1,031.00 1,038.00 1,021.25 51.93 48.07
2025-09-16 1,030.85 0.98% 1.77% 47.84 596.44 8,404 1,020.03 1,033.00 1,015.00 88.05 11.95
2025-09-15 1,020.80 -0.09% 0.98% 39.09 1,465.26 615 1,030.00 1,030.00 1,020.03 7.64 92.36
2025-09-12 1,021.71 1.08% 2.08% 34.98 576.34 4,304 1,009.00 1,030.00 1,009.00 60.53 39.47
2025-09-11 1,010.78 0.01% 1.79% 24.47 1,467.08 996 1,021.00 1,021.00 1,003.00 43.17 56.83
2025-09-10 1,010.68 0.42% 4.53% 35.09 554.48 1,636 1,002.20 1,024.35 980.00 69.19 30.81
2025-09-09 1,006.47 -1.45% 2.66% 40.23 1,466.88 1,861 1,010.11 1,028.82 1,002.20 16.07 83.93
2025-09-08 1,021.25 -0.37% 1.97% 39.11 546.06 1,034 1,025.00 1,030.00 1,010.11 56.00 44.00
2025-09-05 1,025.00 -0.48% 2.97% 36.53 1,496.44 2,708 1,038.75 1,039.99 1,010.00 50.00 50.00
2025-09-04 1,029.92 0.13% 1.46% 37.19 553.56 1,048 1,038.90 1,040.00 1,025.00 32.82 67.18
2025-09-03 1,028.58 -0.70% 2.73% 60.40 1,506.28 1,292 1,035.46 1,053.00 1,025.00 12.77 87.23
2025-09-02 1,035.87 -1.35% 2.82% 65.84 550.88 8,498 1,035.00 1,054.98 1,026.03 33.98 66.02
2025-09-01 1,050.00 1.73% 2.41% 72.07 1,520.86 34,252 1,025.25 1,050.00 1,025.25 100.00 0.00
2025-08-29 1,032.16 -0.26% 3.44% 72.81 579.14 4,503 1,010.01 1,044.73 1,010.00 63.80 36.20
2025-08-28 1,034.87 -0.50% 4.46% 75.69 1,485.18 8,718 1,025.00 1,055.00 1,010.00 55.26 44.74
2025-08-27 1,040.02 -1.07% 6.09% 76.25 584.56 75,399 1,060.00 1,094.90 1,032.00 12.75 87.25
2025-08-26 1,051.28 -0.80% 3.83% 82.02 1,495.48 22,135 1,030.55 1,070.00 1,030.55 52.55 47.45
2025-08-25 1,059.80 1.51% 3.88% 85.08 607.08 55,575 1,050.00 1,070.00 1,030.00 74.50 25.50
2025-08-22 1,043.99 1.34% 1.55% 82.69 1,512.52 2,557 1,029.03 1,045.00 1,029.03 93.66 6.34
2025-08-21 1,030.17 -1.74% 3.59% 78.31 575.46 879 1,045.00 1,065.00 1,028.10 5.57 94.43
2025-08-20 1,048.44 -1.18% 4.31% 85.26 1,484.88 9,531 1,069.97 1,090.00 1,045.00 7.65 92.35
2025-08-19 1,061.01 -0.24% 11.42% 89.60 612.00 17,603 1,089.00 1,169.92 1,050.00 9.18 90.82
2025-08-18 1,063.56 7.94% 13.85% 90.59 1,510.02 86,579 985.28 1,083.81 952.00 84.64 15.36
2025-08-15 985.28 1.98% 2.47% 81.21 617.10 186,457 966.16 990.00 966.16 80.20 19.80
2025-08-13 966.16 1.32% 3.68% 78.89 1,353.46 17,499 985.00 985.00 950.00 46.17 53.83
2025-08-12 953.55 2.56% 8.83% 76.27 578.86 18,264 910.02 974.00 895.00 74.11 25.89
2025-08-11 929.79 1.99% 1.64% 68.67 1,328.24 1,250 915.00 930.00 915.00 98.56 1.44
2025-08-08 911.63 -0.37% 1.10% 67.83 531.34 4,440 910.00 920.00 910.00 16.31 83.69
2025-08-07 915.00 2.81% 5.06% 61.98 1,291.92 24,914 899.00 934.99 890.00 55.57 44.43
2025-08-06 890.00 0.35% 2.24% 47.12 538.08 4,789 887.00 899.75 880.00 50.64 49.36
2025-08-05 886.90 -0.43% 5.80% 39.71 1,241.92 6,095 890.71 909.93 860.01 53.86 46.14
2025-08-04 890.71 -1.03% 3.74% 39.06 531.88 2,432 914.00 914.00 881.01 29.40 70.60
2025-08-01 900.00 0.30% 0.56% 49.97 1,249.54 915 900.00 900.00 895.00 100.00 0.00
2025-07-31 897.27 -0.24% 0.89% 41.91 550.46 815 900.00 905.00 897.00 3.44 96.56
2025-07-30 899.47 -0.04% 1.91% 49.10 1,244.08 2,426 898.00 909.00 892.00 43.94 56.06
2025-07-29 899.79 -0.57% 2.54% 49.77 554.86 6,038 890.35 913.00 890.35 41.67 58.33
2025-07-28 904.97 0.55% 2.81% 54.23 1,244.72 5,167 900.00 915.00 890.00 59.88 40.12
2025-07-25 899.99 0.00% 2.27% 44.57 565.22 5,084 899.75 900.00 880.00 99.94 0.06
2025-07-24 900.00 -0.05% 2.14% 44.75 1,234.76 5,492 906.97 907.00 888.00 63.16 36.84
2025-07-23 900.44 1.82% 3.73% 49.07 565.24 16,191 909.75 917.00 884.00 49.82 50.18
2025-07-22 884.35 -1.18% 2.12% 41.20 1,235.64 9,151 899.64 899.65 881.00 17.97 82.03
2025-07-21 894.94 0.16% 2.02% 66.03 533.06 2,446 890.00 903.89 886.00 49.96 50.04
2025-07-18 893.47 -0.73% 1.54% 81.69 1,256.82 1,031 903.75 903.75 890.00 25.22 74.78
2025-07-17 900.00 -0.54% 1.88% 79.28 530.12 6,187 900.05 909.75 893.00 41.80 58.20
2025-07-16 904.87 0.54% 2.21% 79.34 1,269.88 2,179 890.26 909.97 890.26 74.12 25.88
2025-07-15 900.04 -0.86% 2.65% 81.64 539.86 45,036 919.75 919.75 896.00 17.01 82.99
2025-07-14 907.83 0.79% 3.93% 86.38 1,260.22 80,687 908.00 925.00 890.00 50.94 49.06
2025-07-11 900.74 0.07% 5.06% 85.81 555.44 56,650 900.00 935.00 890.00 23.87 76.13
2025-07-10 900.12 0.08% 3.39% 86.80 1,246.04 17,800 899.00 909.95 880.10 67.07 32.93
2025-07-09 899.38 -0.90% 1.37% 76.67 554.20 19,041 906.25 906.25 894.00 43.92 56.08
2025-07-08 907.51 0.02% 4.23% 79.90 1,244.56 23,470 917.00 929.97 892.26 40.44 59.56
2025-07-07 907.29 0.61% 3.14% 79.86 570.46 41,522 919.97 920.00 892.00 54.61 45.39
2025-07-04 901.83 0.68% 6.86% 76.89 1,244.12 305,837 900.00 935.00 875.00 44.72 55.28
2025-07-03 895.70 3.05% 6.11% 76.26 559.54 257,830 900.00 937.99 884.00 21.67 78.33
2025-07-02 869.16 8.79% 9.51% 71.33 1,231.86 536,911 799.00 875.00 799.00 92.32 7.68
2025-07-01 798.94 -1.37% 1.38% 49.04 506.46 1,219 808.00 808.00 797.00 17.64 82.36
2025-06-30 810.00 -0.58% 4.45% 54.68 1,091.42 2,279 785.05 820.00 785.05 71.39 28.61
2025-06-27 814.74 3.04% 11.11% 54.48 528.58 5,692 798.75 850.00 765.03 58.50 41.50
2025-06-26 790.70 1.37% 2.58% 33.83 1,100.90 708 775.01 795.00 775.00 78.53 21.47
2025-06-25 780.00 0.00% 1.48% 33.17 480.50 819 775.02 786.49 775.02 43.47 56.53
2025-06-24 780.00 1.73% 6.19% 31.34 1,079.50 3,017 780.00 819.00 771.25 18.33 81.67
2025-06-23 766.76 -3.00% 6.32% 15.22 480.50 1,284 770.00 798.50 751.00 33.18 66.82
2025-06-20 790.47 0.07% 1.91% 22.21 1,053.02 1,434 790.00 800.00 785.00 36.47 63.53
2025-06-19 789.95 -0.01% 9.38% 20.69 527.92 1,394 848.75 848.75 776.00 19.15 80.85
2025-06-18 790.00 -0.75% 1.23% 17.70 1,051.98 324 794.75 799.75 790.00 0.00 100.00
2025-06-17 795.95 0.12% 2.16% 17.64 528.02 231 788.00 804.99 788.00 46.75 53.25
2025-06-16 795.00 -0.33% 2.52% 16.35 1,063.88 1,208 814.75 814.99 794.99 0.08 99.92
2025-06-13 797.60 -0.41% 6.32% 16.47 526.12 1,535 809.75 809.75 761.61 74.79 25.21
2025-06-12 800.87 -0.08% 4.51% 23.62 1,069.08 6,946 807.75 835.00 799.00 5.20 94.80
2025-06-11 801.54 -0.63% 5.62% 23.07 532.66 12,431 806.00 824.99 781.10 46.57 53.43
2025-06-10 806.60 -1.03% 2.49% 23.55 1,070.42 4,356 800.25 820.00 800.10 32.67 67.33
2025-06-05 815.00 1.24% 2.25% 30.37 542.78 6,327 810.00 818.00 800.00 83.33 16.67
2025-06-04 805.04 -0.53% 11.20% 18.84 1,087.22 1,741 834.00 834.00 750.00 65.54 34.46
2025-06-03 809.37 -1.18% 1.49% 34.89 522.86 1,745 819.00 820.00 808.00 11.40 88.60
2025-06-02 819.00 -0.01% 1.60% 34.88 1,095.88 1,779 819.07 825.00 812.00 53.85 46.15
2025-05-30 819.07 -0.22% 1.34% 30.17 542.12 640 820.87 830.00 819.00 0.63 99.38
2025-05-29 820.87 -1.08% 1.22% 62.26 1,096.02 903 829.00 830.00 820.00 8.75 91.25
2025-05-27 829.81 -0.74% 2.40% 75.90 545.72 129 835.00 839.70 820.00 49.61 50.39
2025-05-26 835.98 0.00% 1.94% 59.88 1,113.90 36 835.98 835.98 820.10 100.00 0.00
2025-05-23 835.98 -0.26% 3.71% 63.61 558.06 263 810.00 839.00 809.00 90.11 9.89
2025-05-22 838.16 0.56% 2.32% 61.76 1,113.90 2,476 826.00 839.00 820.00 95.60 4.40
2025-05-21 833.51 -0.26% 0.84% 61.49 562.42 94 828.00 834.95 828.00 79.79 20.21
2025-05-20 835.65 -0.45% 1.58% 64.33 1,104.60 330 831.00 838.00 825.00 81.82 18.18
2025-05-19 839.41 0.29% 1.39% 63.41 566.70 894 837.80 848.85 837.25 18.57 81.43
2025-05-16 837.00 0.24% 1.20% 63.83 1,112.12 3,478 840.00 840.00 830.00 70.01 29.99
2025-05-15 835.00 1.15% 3.47% 64.15 561.88 583 864.00 864.00 835.00 0.00 100.00
2025-05-14 825.47 -1.15% 1.82% 58.44 1,108.12 1,222 840.00 840.00 825.00 3.11 96.89
2025-05-13 835.11 -1.00% 3.03% 63.32 542.82 12,268 848.40 850.00 825.01 40.41 59.59
2025-05-12 843.51 6.22% 13.68% 68.20 1,127.40 79,028 864.00 864.00 760.00 80.30 19.70
2025-05-09 794.08 4.43% 6.53% 64.90 559.62 5,966 761.00 799.00 750.00 89.96 10.04
2025-05-08 760.43 -5.23% 9.80% 61.03 1,028.54 100,842 820.00 829.00 755.00 7.34 92.66
2025-05-07 802.43 2.22% 9.33% 79.79 492.32 147,225 750.00 819.97 750.00 74.93 25.07
2025-05-06 785.00 -0.98% 1.15% 74.24 1,112.54 27,151 789.00 789.00 780.00 55.56 44.44
2025-05-05 792.80 0.42% 3.25% 74.45 457.46 2,475 770.05 795.00 770.00 91.19 8.81
2025-05-02 789.50 1.46% 2.45% 72.74 1,128.14 29,308 789.95 795.00 776.00 71.05 28.95
2025-04-30 778.12 -0.85% 4.67% 66.09 450.86 81,268 775.00 785.00 750.00 80.34 19.66
2025-04-29 784.79 0.61% 2.46% 70.09 1,105.38 12,097 785.00 790.00 771.00 72.58 27.42
2025-04-28 780.00 0.49% 2.56% 70.87 464.20 13,752 795.00 800.00 780.00 0.00 100.00
2025-04-25 776.20 -1.71% 3.89% 65.18 1,095.80 19,073 792.00 800.00 770.01 20.64 79.36 100.00|06.05.2025
2025-04-24 789.70 1.48% 7.87% 75.36 456.60 32,702 751.02 809.00 750.00 67.29 32.71
2025-04-23 778.17 1.93% 4.67% 66.02 1,122.80 124,440 750.00 785.00 750.00 80.49 19.51
2025-04-22 763.40 3.91% 5.76% 61.78 433.54 30,047 739.90 780.00 737.50 60.94 39.06
2025-04-21 734.68 1.93% 2.08% 48.25 1,093.26 19,353 720.00 735.00 720.00 97.87 2.13
2025-04-18 720.80 0.11% 2.03% 35.86 376.10 12,333 719.99 730.00 715.51 36.51 63.49
2025-04-17 720.00 -0.59% 1.81% 33.59 1,065.50 4,361 725.00 730.99 718.00 15.39 84.61
2025-04-16 724.29 -1.02% 1.39% 35.06 374.50 6,253 732.00 732.00 721.95 23.28 76.72
2025-04-15 731.74 -0.23% 0.82% 37.98 1,074.08 6,877 731.03 737.00 731.00 12.33 87.67
2025-04-14 733.44 -0.89% 1.16% 42.39 389.40 3,297 731.01 739.00 730.51 34.52 65.48
2025-04-11 740.00 0.03% 9.30% 49.83 1,077.48 1,370 739.80 799.00 731.00 13.21 86.79
2025-04-10 739.80 1.07% 2.74% 39.00 402.52 6,492 750.00 750.00 730.00 49.00 51.00