CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 985.12 -0.46% 5.51% 55.34 2,507.90 249 989.69 989.69 938.05 91.16 8.84
2026-05-18 989.69 0.49% 1.42% 53.44 -537.66 437 984.80 994.95 981.00 62.24 37.76
2026-05-15 984.86 0.05% 1.38% 43.22 2,517.04 274 981.01 984.86 971.50 100.00 0.00
2026-05-14 984.34 0.03% 3.09% 37.21 -547.32 284 993.98 1,000.00 970.01 47.89 52.11
2026-05-13 984.00 -0.69% 3.75% 37.44 2,516.00 20,263 985.00 995.99 960.00 66.68 33.32
2026-05-12 990.81 -0.07% 1.52% 36.29 -548.00 890 982.00 996.88 982.00 59.21 40.79
2026-05-11 991.46 0.22% 2.04% 33.74 2,529.62 367 999.99 999.99 980.02 57.22 42.78
2026-05-08 989.29 0.24% 2.87% 35.62 -546.70 585 977.33 1,005.00 977.00 43.93 56.07
2026-05-07 986.88 2.06% 4.83% 34.78 2,525.28 969 966.94 998.00 952.00 75.85 24.15
2026-05-06 966.94 -0.25% 2.08% 28.45 -551.52 702 970.00 980.00 960.00 34.76 65.24
2026-05-05 969.32 1.38% 6.70% 33.63 2,485.40 519 936.26 999.00 936.26 52.60 47.40
2026-05-04 956.08 2.25% 4.69% 21.75 -546.76 223 935.10 978.99 935.10 47.98 52.02
2026-04-30 935.08 -3.50% 10.40% 12.89 2,458.92 1,740 966.00 966.00 875.00 66.03 33.97
2026-04-29 968.95 -0.38% 1.13% 27.65 -588.76 579 977.00 977.00 966.05 26.42 73.58
2026-04-28 972.69 -0.89% 1.34% 41.87 2,526.66 1,063 981.00 983.99 971.00 12.98 87.02
2026-04-27 981.39 -2.21% 1.13% 43.71 -581.28 2,699 986.03 986.03 975.05 57.73 42.27
2026-04-23 1,003.58 -2.09% 4.30% 49.04 2,544.06 1,947 1,024.96 1,043.00 1,000.00 8.32 91.68
2026-04-22 1,024.96 0.09% 2.11% 62.88 -536.90 963 1,037.98 1,037.98 1,016.51 39.36 60.64
2026-04-21 1,024.05 -1.14% 5.93% 60.93 2,586.82 1,262 1,069.95 1,070.00 1,010.10 23.30 76.70
2026-04-20 1,035.91 -1.25% 5.81% 66.59 -538.72 1,114 1,074.00 1,074.00 1,015.00 35.46 64.54
2026-04-17 1,048.97 0.70% 3.77% 71.15 2,610.54 798 1,035.00 1,074.00 1,035.00 35.84 64.16
2026-04-16 1,041.63 0.00% 1.83% 63.52 -512.60 497 1,041.00 1,058.99 1,040.00 8.65 91.35
2026-04-15 1,041.58 0.39% 5.42% 59.90 2,595.86 2,058 1,037.52 1,069.99 1,015.00 48.35 51.65
2026-04-14 1,037.52 1.13% 2.35% 53.24 -512.70 938 1,044.99 1,045.00 1,021.00 68.87 31.13
2026-04-13 1,025.94 -4.37% 3.13% 48.82 2,587.74 804 1,022.01 1,054.00 1,022.01 12.31 87.69
2026-04-10 1,072.84 -0.01% 10.85% 64.32 -535.86 1,969 1,080.00 1,175.00 1,060.00 11.17 88.83
2026-04-09 1,072.99 2.38% 18.54% 65.83 2,681.54 4,701 1,059.00 1,149.88 970.00 57.26 42.74
2026-04-08 1,048.01 4.03% 5.00% 65.25 -535.56 1,510 1,048.90 1,050.00 1,000.01 96.03 3.97
2026-04-07 1,007.44 0.02% 2.26% 54.02 2,631.58 169 996.01 1,018.50 996.01 50.89 49.11
2026-04-06 1,007.22 0.01% 6.93% 55.01 -616.70 312 1,063.99 1,063.99 995.01 17.63 82.37
2026-04-03 1,007.08 3.29% 6.92% 60.57 2,631.14 2,227 1,000.00 1,050.00 982.00 36.87 63.13
2026-04-02 975.00 -0.57% 3.52% 44.91 -616.98 1,144 975.00 999.00 965.00 29.37 70.63
2026-04-01 980.62 1.03% 2.44% 51.43 2,566.98 538 998.78 998.78 975.00 23.61 76.39
2026-03-31 970.65 -0.05% 5.15% 51.82 -605.74 232 998.95 998.95 950.00 42.24 57.76
2026-03-30 971.10 -1.81% 4.23% 42.83 2,547.04 431 989.00 1,010.00 969.00 5.10 94.90
2026-03-27 989.00 -1.17% 13.02% 42.88 -604.84 1,914 1,001.00 1,017.98 900.67 75.29 24.71
2026-03-26 1,000.74 -2.17% 3.50% 41.89 2,582.84 786 1,030.00 1,034.99 1,000.00 2.16 97.84
2026-03-25 1,022.99 -0.79% 4.99% 56.03 -581.36 1,033 1,011.00 1,030.00 981.00 85.67 14.33
2026-03-24 1,031.14 1.13% 6.73% 56.86 2,627.34 1,122 1,077.95 1,077.95 1,010.00 31.11 68.89
2026-03-19 1,019.63 0.78% 5.05% 38.26 -565.06 453 1,000.00 1,040.00 990.00 59.16 40.84
2026-03-18 1,011.72 2.19% 2.41% 38.46 2,604.32 180 1,012.85 1,014.00 990.18 90.56 9.44
2026-03-17 990.01 -0.50% 4.04% 34.23 -580.88 258 1,029.00 1,030.00 990.00 0.00 100.00
2026-03-16 995.02 0.37% 7.03% 31.92 2,560.90 587 991.39 1,049.99 981.00 20.27 79.73
2026-03-13 991.39 2.31% 5.02% 31.59 -570.86 227 975.00 1,023.99 975.00 33.48 66.52
2026-03-12 968.97 -2.37% 3.13% 23.48 2,553.64 704 990.00 990.00 960.00 29.83 70.17
2026-03-11 992.47 1.75% 12.60% 25.01 -615.70 956 980.00 999.90 888.00 93.41 6.59
2026-03-10 975.38 1.19% 15.16% 20.44 2,600.64 630 1,029.00 1,047.98 910.02 47.30 52.70
2026-03-09 963.91 -3.91% 12.21% 17.49 -649.88 1,021 1,018.99 1,018.99 908.11 50.34 49.66
2026-03-06 1,003.16 -1.73% 2.98% 19.31 2,577.70 483 1,021.00 1,029.79 999.99 10.56 89.44
2026-03-05 1,020.82 -1.64% 4.09% 20.47 -571.38 432 1,030.00 1,042.00 1,001.01 48.38 51.62
2026-03-04 1,037.80 4.55% 5.03% 19.77 2,613.02 319 999.00 1,042.95 993.00 89.66 10.34
2026-03-03 992.64 -0.45% 5.45% 4.42 -537.42 455 1,043.99 1,043.99 990.00 4.84 95.16
2026-03-02 997.12 -9.27% 9.19% 4.41 2,522.70 10,718 990.00 1,080.00 989.10 8.83 91.17
2026-02-27 1,099.00 0.83% 1.76% 7.27 -528.46 1,190 1,080.00 1,099.00 1,080.00 100.00 0.00
2026-02-26 1,090.00 -0.02% 0.51% 3.94 2,726.46 968 1,090.01 1,090.50 1,085.00 90.91 9.09
2026-02-25 1,090.22 -2.51% 2.76% 3.90 -546.46 4,260 1,117.00 1,118.00 1,088.00 7.39 92.61
2026-02-24 1,118.26 0.18% 0.90% 8.65 2,726.90 129 1,116.26 1,120.00 1,110.00 82.95 17.05
2026-02-23 1,116.25 -3.80% 7.73% 6.63 -490.38 1,050 1,160.00 1,196.90 1,111.00 6.10 93.90
2026-02-20 1,160.33 -0.13% 1.55% 15.93 2,722.88 760 1,160.01 1,177.99 1,160.00 1.84 98.16
2026-02-19 1,161.80 -0.78% 1.29% 12.70 -402.22 683 1,175.00 1,175.00 1,160.00 12.01 87.99
2026-02-18 1,170.96 -0.15% 1.03% 11.66 2,725.82 643 1,179.95 1,180.00 1,168.01 24.57 75.43
2026-02-17 1,172.72 -0.76% 1.28% 10.99 -383.90 2,336 1,171.00 1,185.00 1,170.00 18.15 81.85
2026-02-16 1,181.71 -0.10% 2.13% 11.43 2,729.34 1,288 1,198.99 1,198.99 1,174.00 30.82 69.18
2026-02-13 1,182.90 -2.21% 2.97% 32.04 -365.92 3,586 1,215.00 1,215.00 1,180.00 8.28 91.72
2026-02-12 1,209.58 -0.85% 0.87% 35.48 2,731.72 1,655 1,218.76 1,218.76 1,208.20 13.05 86.95
2026-02-11 1,219.92 -0.41% 0.92% 36.01 -312.56 2,405 1,229.00 1,229.97 1,218.76 10.35 89.65
2026-02-10 1,224.91 -0.29% 1.37% 34.42 2,752.40 416 1,240.00 1,240.00 1,223.20 10.10 89.90
2026-02-09 1,228.50 0.31% 0.82% 37.29 -302.58 915 1,220.10 1,229.95 1,220.00 85.46 14.54
2026-02-06 1,224.75 -0.12% 1.06% 39.02 2,759.58 587 1,232.99 1,232.99 1,220.00 36.63 63.37
2026-02-04 1,226.27 0.41% 1.53% 40.02 -310.08 985 1,229.80 1,240.00 1,221.30 26.60 73.40
2026-02-03 1,221.26 -0.78% 2.48% 37.89 2,762.62 7,115 1,239.99 1,240.00 1,210.00 37.53 62.47
2026-02-02 1,230.81 0.51% 1.86% 35.80 -320.10 8,453 1,235.00 1,241.69 1,219.00 52.05 47.95
2026-01-30 1,224.55 -2.04% 5.26% 31.23 2,781.72 11,696 1,255.00 1,278.86 1,215.00 14.95 85.05
2026-01-29 1,250.03 -1.56% 1.20% 39.10 -332.62 774 1,265.00 1,265.00 1,250.00 0.26 99.74
2026-01-28 1,269.79 -0.75% 3.08% 42.53 2,832.68 532 1,298.00 1,304.00 1,265.00 12.22 87.78
2026-01-27 1,279.37 -0.29% 6.47% 46.71 -293.10 7,220 1,299.76 1,349.00 1,267.00 15.08 84.92
2026-01-26 1,283.10 3.16% 10.78% 59.74 2,851.84 24,080 1,268.15 1,368.18 1,235.00 36.12 63.88
2026-01-23 1,243.80 -0.82% 3.24% 48.22 -285.64 735 1,275.00 1,275.00 1,235.00 22.04 77.96
2026-01-22 1,254.03 -0.64% 3.09% 58.32 2,773.24 499 1,255.00 1,268.00 1,230.00 63.33 36.67
2026-01-21 1,262.14 -0.94% 1.58% 59.67 -265.18 2,246 1,255.00 1,274.79 1,255.00 36.06 63.94
2026-01-20 1,274.07 0.40% 2.81% 65.74 2,789.46 416 1,274.50 1,274.80 1,240.00 97.84 2.16
2026-01-19 1,269.00 0.66% 0.77% 65.20 -241.32 1,044 1,274.75 1,274.80 1,265.00 40.80 59.20
2026-01-16 1,260.73 0.14% 1.98% 63.18 2,779.32 549 1,269.90 1,274.80 1,250.00 43.35 56.65
2026-01-15 1,259.01 -0.08% 1.26% 62.81 -257.86 1,398 1,265.00 1,274.87 1,259.01 0.00 100.00
2026-01-14 1,260.01 -1.48% 1.66% 59.35 2,775.88 532 1,278.89 1,279.93 1,259.01 4.70 95.30
2026-01-13 1,278.89 -0.85% 2.37% 70.30 -255.86 1,103 1,289.87 1,289.87 1,260.00 63.28 36.72
2026-01-12 1,289.87 0.48% 3.81% 69.24 2,813.64 1,863 1,283.74 1,300.00 1,252.27 78.80 21.20
2026-01-09 1,283.74 -0.57% 7.20% 68.63 -233.90 473 1,340.00 1,340.00 1,250.00 37.42 62.58
2026-01-08 1,291.05 0.22% 7.05% 73.82 2,801.38 5,834 1,309.50 1,349.89 1,261.00 33.80 66.20
2026-01-07 1,288.28 3.06% 4.64% 73.42 -219.28 13,449 1,250.00 1,300.00 1,242.30 79.69 20.31
2026-01-06 1,249.98 0.12% 1.68% 53.28 2,795.84 1,204 1,248.50 1,262.00 1,241.20 42.19 57.81
2026-01-05 1,248.50 1.44% 2.35% 48.82 -295.88 2,541 1,239.98 1,259.75 1,230.81 61.12 38.88
2026-01-02 1,230.78 -0.40% 0.81% 45.31 2,792.88 406 1,230.00 1,239.99 1,230.00 7.88 92.12
2026-01-01 1,235.74 0.11% 1.35% 58.53 -331.32 509 1,238.55 1,238.55 1,222.00 83.10 16.90
2025-12-31 1,234.43 0.25% 1.18% 56.58 2,802.80 195 1,225.51 1,240.00 1,225.51 61.54 38.46
2025-12-30 1,231.32 0.12% 0.77% 57.40 -333.94 207 1,234.95 1,234.99 1,225.51 61.35 38.65
2025-12-29 1,229.84 0.04% 0.82% 56.80 2,796.58 502 1,230.01 1,235.00 1,225.00 48.41 51.59
2025-12-26 1,229.29 -0.63% 2.79% 53.72 -336.90 1,342 1,254.00 1,254.00 1,220.01 27.27 72.73
2025-12-24 1,237.06 0.05% 0.48% 60.35 2,795.48 528 1,237.00 1,241.99 1,236.00 17.61 82.39
2025-12-23 1,236.50 -1.01% 0.81% 60.69 -321.36 1,018 1,240.00 1,245.00 1,235.02 14.83 85.17
2025-12-22 1,249.07 0.33% 0.81% 73.62 2,794.36 94 1,241.01 1,250.00 1,240.00 90.43 9.57
2025-12-19 1,245.00 0.00% 1.29% 71.66 -296.22 304 1,256.96 1,256.96 1,241.01 25.00 75.00
2025-12-18 1,245.00 0.11% 0.81% 72.47 2,786.22 811 1,241.50 1,249.99 1,240.00 50.06 49.94
2025-12-17 1,243.69 -0.19% 0.36% 72.31 -296.22 80 1,246.00 1,246.00 1,241.50 48.75 51.25
2025-12-16 1,246.09 -0.31% 1.20% 77.00 2,783.60 450 1,245.11 1,260.00 1,245.00 7.33 92.67
2025-12-15 1,249.96 1.11% 2.19% 84.08 -291.42 1,155 1,231.00 1,257.95 1,231.00 70.39 29.61
2025-12-12 1,236.19 0.93% 1.87% 66.47 2,791.34 1,625 1,250.00 1,253.00 1,230.00 26.89 73.11
2025-12-11 1,224.79 -0.10% 0.49% 49.46 -318.96 1,548 1,220.02 1,226.00 1,220.00 79.84 20.16
2025-12-10 1,226.00 0.36% 0.57% 53.46 2,768.54 2,005 1,226.40 1,226.91 1,220.00 86.83 13.17
2025-12-09 1,221.66 0.05% 0.48% 53.50 -316.54 1,326 1,221.01 1,226.91 1,221.01 11.01 88.99
2025-12-08 1,221.08 -0.26% 0.65% 53.72 2,759.86 676 1,228.94 1,228.94 1,221.00 1.04 98.96
2025-12-05 1,224.30 -0.03% 0.53% 57.07 -317.70 392 1,224.99 1,224.99 1,218.51 89.29 10.71
2025-12-04 1,224.70 0.09% 0.41% 40.76 2,766.30 304 1,222.00 1,225.00 1,220.00 94.08 5.92
2025-12-03 1,223.63 -0.16% 0.33% 47.86 -316.90 479 1,225.00 1,225.00 1,221.01 65.76 34.24
2025-12-02 1,225.62 0.05% 2.70% 38.52 2,764.16 713 1,253.00 1,253.00 1,220.01 16.97 83.03
2025-12-01 1,224.99 0.11% 0.70% 46.76 -312.92 1,275 1,225.00 1,227.00 1,218.51 76.31 23.69
2025-11-28 1,223.64 0.09% 0.80% 42.31 2,762.90 762 1,218.00 1,227.80 1,218.00 57.61 42.39
2025-11-27 1,222.60 0.13% 0.39% 42.77 -315.62 377 1,224.90 1,224.95 1,220.20 50.40 49.60
2025-11-26 1,221.00 0.02% 0.66% 35.35 2,760.82 2,501 1,226.00 1,226.00 1,218.00 37.50 62.50
2025-11-25 1,220.75 -0.36% 0.60% 28.08 -318.82 2,082 1,226.10 1,227.50 1,220.12 8.55 91.45
2025-11-24 1,225.16 0.01% 0.98% 21.26 2,760.32 4,886 1,220.10 1,232.00 1,220.10 42.53 57.47
2025-11-21 1,225.03 0.04% 0.57% 19.16 -310.00 1,492 1,220.00 1,227.00 1,220.00 71.85 28.15
2025-11-20 1,224.51 0.36% 0.57% 18.44 2,760.06 3,155 1,220.60 1,225.00 1,218.00 93.00 7.00
2025-11-19 1,220.15 0.06% 0.98% 19.64 -311.04 5,881 1,224.99 1,232.00 1,220.00 1.26 98.74
2025-11-18 1,219.47 -0.16% 0.62% 16.33 2,751.34 1,293 1,221.43 1,222.49 1,215.00 59.71 40.29
2025-11-17 1,221.42 -0.70% 1.79% 13.25 -312.40 4,306 1,229.90 1,241.80 1,220.00 6.50 93.50
2025-11-14 1,229.97 0.40% 1.23% 7.68 2,755.24 1,418 1,224.00 1,235.00 1,220.00 66.43 33.57
2025-11-13 1,225.02 -0.80% 1.01% 5.55 -295.30 1,178 1,235.98 1,235.98 1,223.61 11.38 88.62
2025-11-12 1,234.86 0.56% 1.31% 5.42 2,745.34 653 1,228.00 1,234.97 1,219.01 99.23 0.77
2025-11-11 1,228.00 -0.25% 0.96% 2.53 -275.62 393 1,235.00 1,235.82 1,224.01 33.84 66.16
2025-11-10 1,231.05 0.12% 0.98% 17.61 2,731.62 625 1,229.64 1,232.00 1,220.00 92.16 7.84
2025-11-07 1,229.62 -0.59% 2.72% 18.07 -269.52 863 1,236.89 1,247.99 1,215.00 44.26 55.74
2025-11-06 1,236.89 -1.07% 1.65% 19.63 2,728.76 2,736 1,250.30 1,256.98 1,236.56 1.61 98.39
2025-11-05 1,250.30 -2.04% 2.73% 20.01 -254.98 2,700 1,276.36 1,279.00 1,245.00 15.59 84.41
2025-11-04 1,276.36 -0.71% 1.57% 21.50 2,755.58 555 1,294.99 1,294.99 1,275.00 6.85 93.15
2025-11-03 1,285.55 -0.12% 1.17% 22.72 -202.86 3,489 1,288.00 1,300.00 1,285.00 3.67 96.33
2025-10-31 1,287.06 0.46% 7.28% 23.91 2,773.96 3,939 1,293.99 1,324.95 1,235.00 57.88 42.12
2025-10-30 1,281.23 -1.30% 3.89% 22.71 -199.84 1,927 1,295.00 1,324.60 1,275.00 12.56 87.44
2025-10-29 1,298.08 -2.20% 4.17% 24.95 2,762.30 3,264 1,348.99 1,348.99 1,295.00 5.70 94.30
2025-10-28 1,327.24 -7.84% 9.09% 27.03 -166.14 7,965 1,440.00 1,440.00 1,320.00 6.04 93.96
2025-10-27 1,440.07 -0.77% 0.83% 46.87 2,820.62 1,973 1,450.00 1,450.00 1,438.00 17.23 82.77
2025-10-24 1,451.22 -1.09% 2.77% 47.53 59.52 1,794 1,470.00 1,485.00 1,445.02 15.50 84.50
2025-10-23 1,467.19 -2.25% 2.61% 48.67 2,842.92 881 1,500.90 1,500.90 1,462.77 11.58 88.42
2025-10-22 1,500.95 3.59% 5.56% 63.55 91.46 3,949 1,444.01 1,520.00 1,440.00 76.20 23.80
2025-10-21 1,448.99 0.23% 0.62% 27.93 2,910.44 1,008 1,446.00 1,453.00 1,444.00 55.46 44.54
2025-10-20 1,445.64 0.33% 0.69% 19.56 -12.46 886 1,440.00 1,450.00 1,440.00 56.43 43.57
2025-10-17 1,440.84 -0.50% 1.81% 13.77 2,903.74 1,407 1,459.89 1,464.99 1,439.00 7.11 92.89
2025-10-16 1,448.02 -0.21% 0.83% 13.16 -22.06 451 1,460.00 1,460.00 1,448.00 0.22 99.78
2025-10-15 1,451.11 0.15% 1.25% 14.43 2,918.10 1,144 1,457.00 1,463.00 1,445.00 33.92 66.08
2025-10-14 1,449.00 0.29% 2.10% 12.10 -15.88 1,127 1,448.99 1,457.00 1,427.01 73.29 26.71
2025-10-13 1,444.76 0.08% 1.46% 6.83 2,913.88 521 1,443.65 1,458.99 1,438.00 32.25 67.75
2025-10-10 1,443.65 0.23% 1.33% 9.82 -24.36 388 1,444.99 1,449.98 1,431.01 66.75 33.25
2025-10-09 1,440.35 -0.51% 1.03% 5.78 2,911.66 1,851 1,448.55 1,454.85 1,440.00 2.38 97.62
2025-10-08 1,447.70 -0.13% 1.09% 5.98 -30.96 1,685 1,450.00 1,458.85 1,443.10 29.20 70.80
2025-10-07 1,449.55 -0.62% 2.00% 10.61 2,926.36 5,669 1,477.00 1,477.00 1,448.08 5.08 94.92
2025-10-06 1,458.59 -0.85% 1.44% 11.34 -27.26 4,055 1,470.01 1,477.00 1,456.00 12.33 87.67
2025-10-03 1,471.06 0.04% 2.85% 12.87 2,944.44 2,044 1,472.00 1,494.00 1,452.56 44.67 55.33
2025-10-02 1,470.49 -0.63% 0.85% 18.82 -2.32 2,264 1,482.00 1,482.00 1,469.50 7.91 92.09
2025-10-01 1,479.78 -1.07% 2.47% 18.92 2,943.30 2,717 1,509.35 1,509.38 1,473.00 18.62 81.38
2025-09-30 1,495.83 -0.31% 2.70% 27.74 16.26 3,991 1,501.51 1,520.00 1,480.00 39.56 60.44
2025-09-29 1,500.45 -0.73% 1.54% 37.42 2,975.40 3,353 1,515.00 1,519.99 1,497.00 15.00 85.00
2025-09-26 1,511.45 0.05% 0.80% 39.17 25.50 520 1,510.02 1,519.99 1,508.00 28.85 71.15
2025-09-25 1,510.69 -0.05% 0.66% 39.56 2,997.40 400 1,511.00 1,517.92 1,508.00 27.00 73.00
2025-09-24 1,511.50 -0.38% 0.85% 29.57 23.98 560 1,520.00 1,522.89 1,510.00 11.61 88.39
2025-09-23 1,517.29 0.26% 0.66% 31.90 2,999.02 696 1,524.94 1,525.00 1,515.00 22.84 77.16
2025-09-22 1,513.40 -0.44% 2.33% 31.54 35.56 5,365 1,524.00 1,534.89 1,500.00 38.42 61.58
2025-09-19 1,520.15 -0.29% 1.50% 33.84 2,991.24 616 1,525.09 1,539.95 1,517.16 13.15 86.85
2025-09-18 1,524.60 0.28% 0.92% 34.26 49.06 1,044 1,533.97 1,533.97 1,520.00 32.95 67.05
2025-09-17 1,520.29 -0.22% 0.72% 37.98 3,000.14 1,155 1,530.00 1,530.00 1,519.00 11.69 88.31
2025-09-16 1,523.60 -0.16% 0.59% 42.88 40.44 581 1,526.06 1,528.00 1,519.00 51.12 48.88
2025-09-15 1,526.06 0.39% 0.52% 35.69 3,006.76 348 1,532.88 1,532.88 1,525.00 13.51 86.49
2025-09-12 1,520.06 -0.58% 1.12% 11.73 45.36 356 1,515.05 1,531.99 1,515.05 29.49 70.51
2025-09-11 1,528.91 0.23% 1.65% 11.75 2,994.76 2,349 1,534.99 1,534.99 1,510.00 75.65 24.35
2025-09-10 1,525.43 0.50% 1.25% 13.99 63.06 903 1,518.00 1,537.00 1,518.00 39.09 60.91
2025-09-09 1,517.91 -0.52% 2.18% 10.82 2,987.80 1,735 1,543.98 1,543.98 1,511.00 20.98 79.02
2025-09-08 1,525.80 0.08% 1.99% 12.79 48.02 1,319 1,539.99 1,539.99 1,510.00 52.69 47.31
2025-09-05 1,524.62 -1.51% 4.30% 12.76 3,003.58 3,718 1,576.00 1,576.00 1,511.00 20.95 79.05
2025-09-04 1,547.94 0.02% 2.04% 15.16 45.66 655 1,550.00 1,573.90 1,542.50 17.25 82.75
2025-09-03 1,547.61 0.22% 3.24% 17.97 3,050.22 667 1,590.00 1,590.00 1,540.05 15.14 84.86
2025-09-02 1,544.16 -0.07% 1.24% 16.85 45.00 1,052 1,546.25 1,548.90 1,530.00 74.90 25.10
2025-09-01 1,545.23 -0.23% 1.94% 18.70 3,043.32 999 1,558.99 1,575.00 1,545.00 0.80 99.20
2025-08-29 1,548.73 0.58% 1.63% 18.93 47.14 1,632 1,540.00 1,555.00 1,530.00 74.94 25.06
2025-08-28 1,539.82 0.29% 2.58% 15.25 3,050.32 1,445 1,535.01 1,544.90 1,506.01 86.92 13.08
2025-08-27 1,535.34 -1.23% 6.50% 15.39 29.32 4,532 1,554.98 1,554.98 1,460.05 79.30 20.70
2025-08-26 1,554.41 -9.18% 12.96% 19.37 3,041.36 27,993 1,729.11 1,740.00 1,540.42 7.01 92.99
2025-08-25 1,711.58 -0.49% 1.76% 69.14 67.46 3,437 1,730.00 1,730.00 1,700.00 38.61 61.39
2025-08-22 1,719.99 0.58% 2.64% 75.79 3,355.70 2,092 1,705.00 1,749.99 1,705.00 33.32 66.68
2025-08-21 1,710.01 -0.75% 2.06% 77.33 84.28 7,593 1,735.00 1,735.00 1,700.00 28.61 71.39
2025-08-20 1,722.99 0.28% 1.53% 89.02 3,335.74 5,379 1,704.00 1,729.00 1,703.00 76.89 23.11
2025-08-19 1,718.26 0.06% 2.00% 81.08 110.24 6,647 1,735.00 1,735.00 1,701.00 50.76 49.24
2025-08-18 1,717.15 0.18% 1.23% 76.79 3,326.28 3,749 1,720.00 1,726.00 1,705.00 57.86 42.14
2025-08-15 1,714.00 0.50% 4.79% 82.67 108.02 643 1,750.00 1,750.00 1,670.00 55.05 44.95
2025-08-13 1,705.50 0.01% 1.18% 63.60 3,319.98 1,757 1,720.00 1,720.00 1,699.99 27.55 72.45
2025-08-12 1,705.38 0.31% 1.89% 63.45 91.02 1,134 1,722.00 1,722.00 1,690.00 48.06 51.94
2025-08-11 1,700.09 -0.03% 2.62% 58.63 3,319.74 561 1,725.00 1,725.00 1,681.00 43.32 56.68
2025-08-08 1,700.66 -0.55% 2.62% 63.78 80.44 2,209 1,725.00 1,725.00 1,681.01 44.68 55.32
2025-08-07 1,710.01 0.29% 1.46% 55.73 3,320.88 658 1,730.00 1,730.00 1,705.14 19.60 80.40
2025-08-06 1,705.14 0.44% 1.66% 45.58 99.14 3,143 1,698.00 1,710.00 1,682.00 82.63 17.37
2025-08-05 1,697.61 1.49% 4.20% 45.39 3,311.14 2,718 1,675.00 1,709.98 1,641.00 82.08 17.92
2025-08-04 1,672.75 0.09% 2.12% 34.34 84.08 3,812 1,671.00 1,685.00 1,650.00 65.01 34.99
2025-08-01 1,671.19 0.99% 2.20% 31.91 3,261.42 4,159 1,669.95 1,675.00 1,639.00 89.42 10.58
2025-07-31 1,654.80 0.14% 1.77% 37.30 80.96 294 1,670.00 1,670.00 1,641.00 47.62 52.38
2025-07-30 1,652.52 -0.47% 3.32% 52.48 3,228.64 5,506 1,679.99 1,679.99 1,626.00 49.13 50.87
2025-07-29 1,660.26 -0.29% 2.69% 54.81 76.40 4,570 1,685.11 1,685.11 1,641.01 43.65 56.35
2025-07-28 1,665.13 2.21% 2.13% 58.07 3,244.12 3,687 1,659.99 1,675.00 1,640.00 71.79 28.21
2025-07-25 1,629.06 -2.05% 5.19% 52.54 86.14 1,351 1,682.99 1,682.99 1,600.00 35.01 64.99
2025-07-24 1,663.17 -0.02% 1.02% 69.17 3,171.98 1,271 1,667.00 1,679.95 1,662.93 1.42 98.58
2025-07-23 1,663.46 -0.54% 3.66% 68.56 154.36 5,278 1,689.99 1,700.00 1,640.00 39.11 60.89
2025-07-22 1,672.54 1.31% 1.33% 69.24 3,172.56 4,329 1,674.99 1,682.00 1,660.00 57.01 42.99
2025-07-21 1,650.89 -2.10% 11.81% 67.75 172.52 2,643 1,699.00 1,733.00 1,550.00 55.13 44.87
2025-07-18 1,686.33 -2.33% 5.01% 73.58 3,129.26 14,151 1,759.00 1,759.00 1,675.00 13.49 86.51
2025-07-17 1,726.53 0.39% 7.81% 81.92 243.40 13,550 1,651.01 1,780.00 1,651.01 58.55 41.45
2025-07-16 1,719.87 -1.72% 2.05% 81.07 3,209.66 6,372 1,745.00 1,745.00 1,710.00 28.20 71.80
2025-07-15 1,749.94 -0.87% 2.98% 88.76 230.08 19,283 1,774.00 1,795.00 1,743.01 13.33 86.67
2025-07-14 1,765.34 2.25% 3.87% 92.53 3,269.80 25,985 1,731.00 1,798.00 1,731.00 51.25 48.75
2025-07-11 1,726.57 5.66% 7.96% 92.05 260.88 140,168 1,642.99 1,748.97 1,620.00 82.63 17.37
2025-07-10 1,634.03 0.60% 2.17% 77.46 3,192.26 11,976 1,625.00 1,650.00 1,615.00 54.38 45.62
2025-07-09 1,624.22 1.40% 4.36% 77.75 75.80 21,779 1,593.00 1,628.00 1,560.00 94.44 5.56
2025-07-08 1,601.81 -0.54% 2.32% 74.79 3,172.64 15,228 1,629.90 1,630.00 1,593.01 23.79 76.21
2025-07-07 1,610.52 8.09% 8.83% 76.97 30.98 82,810 1,506.00 1,632.48 1,500.00 83.42 16.58
2025-07-04 1,490.02 -0.29% 0.50% 46.36 3,190.06 7,090 1,497.00 1,497.49 1,490.00 0.27 99.73
2025-07-03 1,494.35 -0.31% 1.28% 46.36 -210.02 3,356 1,499.00 1,499.99 1,481.01 70.29 29.71
2025-07-02 1,498.97 0.05% 0.27% 38.72 3,198.72 2,544 1,500.01 1,500.01 1,496.00 74.06 25.94
2025-07-01 1,498.18 -0.09% 2.67% 39.71 -200.78 7,804 1,538.00 1,538.00 1,498.00 0.45 99.55
2025-06-30 1,499.49 0.03% 1.43% 38.64 3,197.14 4,806 1,519.95 1,520.00 1,498.50 4.60 95.40
2025-06-27 1,499.06 -0.15% 1.94% 38.22 -198.16 4,254 1,501.25 1,523.99 1,495.00 14.01 85.99
2025-06-26 1,501.24 0.23% 1.71% 38.99 3,196.28 5,072 1,525.00 1,525.00 1,499.31 7.51 92.49
2025-06-25 1,497.85 -0.14% 11.41% 35.32 -193.80 11,553 1,481.01 1,650.00 1,481.01 9.96 90.04
2025-06-24 1,500.00 1.34% 0.67% 38.65 3,189.50 1,289 1,490.00 1,500.00 1,490.00 100.00 0.00
2025-06-23 1,480.18 -1.87% 4.14% 25.35 -189.50 1,220 1,497.42 1,510.00 1,450.00 50.33 49.67
2025-06-20 1,508.42 0.85% 2.54% 45.52 3,149.86 809 1,495.02 1,533.00 1,495.00 35.35 64.65
2025-06-19 1,495.65 -0.11% 0.33% 31.83 -133.02 225 1,500.00 1,500.00 1,495.00 12.89 87.11
2025-06-18 1,497.27 -0.18% 0.20% 24.88 3,124.32 494 1,500.00 1,500.00 1,497.00 8.91 91.09
2025-06-17 1,500.00 0.24% 0.24% 25.63 -129.78 517 1,497.00 1,500.00 1,496.42 100.00 0.00
2025-06-16 1,496.42 -0.29% 2.20% 24.58 3,129.78 2,868 1,505.01 1,522.73 1,490.00 19.63 80.37
2025-06-13 1,500.76 -1.44% 3.04% 23.03 -136.94 4,140 1,520.00 1,525.00 1,480.00 46.14 53.86
2025-06-12 1,522.72 0.17% 1.59% 37.29 3,138.46 2,125 1,529.99 1,529.99 1,506.00 69.69 30.31
2025-06-11 1,520.21 -0.28% 6.21% 39.75 -93.02 2,634 1,524.47 1,540.00 1,450.00 78.02 21.98
2025-06-10 1,524.47 -0.03% 1.08% 35.07 3,133.44 244 1,525.00 1,538.70 1,522.25 13.52 86.48
2025-06-05 1,524.98 0.00% 0.10% 35.28 -84.50 1,450 1,525.02 1,525.02 1,523.50 97.38 2.62
2025-06-04 1,525.00 -0.33% 1.05% 22.86 3,134.46 1,877 1,539.99 1,539.99 1,524.00 6.23 93.77
2025-06-03 1,530.00 0.30% 3.55% 36.87 -84.46 645 1,575.00 1,575.00 1,521.00 16.74 83.26
2025-06-02 1,525.41 -0.02% 1.05% 42.73 3,144.46 726 1,525.00 1,540.00 1,524.01 8.82 91.18
2025-05-30 1,525.78 0.70% 2.92% 57.39 -93.64 530 1,548.99 1,549.00 1,505.00 47.17 52.83
2025-05-29 1,515.13 -0.32% 2.24% 63.06 3,145.20 2,317 1,549.00 1,549.00 1,515.00 0.39 99.61
2025-05-27 1,520.00 -1.32% 3.26% 49.31 -114.94 3,034 1,541.01 1,550.00 1,501.00 38.76 61.24
2025-05-26 1,540.35 -0.01% 0.30% 48.48 3,154.94 57 1,540.00 1,542.00 1,537.35 64.91 35.09
2025-05-23 1,540.57 0.16% 1.24% 46.56 -74.24 44 1,549.99 1,549.99 1,531.01 50.00 50.00
2025-05-22 1,538.15 -0.64% 0.98% 44.25 3,155.38 171 1,541.00 1,549.99 1,535.00 21.05 78.95
2025-05-21 1,548.00 0.45% 1.57% 45.08 -79.08 387 1,549.98 1,550.00 1,526.01 91.73 8.27
2025-05-20 1,541.14 0.36% 0.85% 43.75 3,175.08 511 1,550.00 1,550.00 1,537.00 31.90 68.10
2025-05-19 1,535.68 -0.92% 5.44% 42.20 -92.80 2,323 1,535.00 1,550.00 1,470.00 82.09 17.91