CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 524.82 0.96% 3.07% 32.82 322.90 1,160 532.00 536.99 521.00 23.88 76.12
2026-05-18 519.84 -2.28% 4.69% 25.22 726.74 3,034 534.43 534.43 510.50 39.02 60.98
2026-05-15 531.95 -0.57% 2.58% 23.66 312.94 3,050 535.00 537.00 523.50 62.59 37.41
2026-05-14 535.00 0.05% 1.31% 38.64 750.96 3,313 532.03 538.99 532.03 42.68 57.32
2026-05-13 534.74 -0.70% 1.88% 52.41 319.04 4,131 535.00 541.00 531.00 37.40 62.60
2026-05-12 538.49 -1.05% 1.20% 61.33 750.44 8,664 542.94 543.95 537.49 15.48 84.52
2026-05-11 544.23 -0.62% 4.32% 64.87 326.54 8,425 546.00 555.00 532.00 53.18 46.82
2026-05-08 547.60 0.45% 2.78% 69.03 761.92 6,973 538.00 549.89 535.00 84.63 15.37
2026-05-07 545.15 -0.24% 2.58% 69.57 333.28 10,722 547.10 557.00 543.01 15.30 84.70
2026-05-06 546.45 1.34% 2.04% 66.63 757.02 11,450 549.00 551.02 540.00 58.53 41.47
2026-05-05 539.23 -1.04% 2.01% 66.24 335.88 5,893 542.00 542.00 531.30 74.10 25.90
2026-05-04 544.91 2.30% 6.30% 64.78 742.58 8,396 531.50 565.00 531.50 40.03 59.97
2026-04-30 532.66 -4.10% 6.66% 66.95 347.24 13,817 535.00 549.90 515.56 49.79 50.21
2026-04-29 555.46 -1.97% 6.48% 70.56 718.08 10,251 575.00 575.00 540.00 44.17 55.83
2026-04-28 566.61 -2.29% 3.75% 72.40 392.84 10,428 560.01 581.00 560.01 31.44 68.56
2026-04-27 579.88 2.29% 4.92% 73.43 740.38 20,316 557.00 584.40 557.00 83.51 16.49
2026-04-23 566.88 -3.75% 5.15% 72.37 419.38 27,913 588.98 588.98 560.11 23.45 76.55
2026-04-22 588.99 -3.49% 6.27% 78.67 714.38 39,360 612.00 618.00 581.56 20.39 79.61
2026-04-21 610.31 5.97% 5.00% 84.68 463.60 136,773 600.00 630.00 600.00 34.37 65.63
2026-04-20 575.91 10.00% 10.00% 74.86 757.02 151,023 523.55 575.91 523.55 100.00 0.00
2026-04-17 523.55 10.00% 7.96% 69.16 394.80 93,626 484.99 523.55 484.95 100.00 0.00
2026-04-16 475.95 3.76% 3.60% 57.76 652.30 36,996 479.00 489.00 472.00 23.23 76.77
2026-04-15 458.71 7.26% 8.72% 57.33 299.60 21,062 430.01 467.50 430.01 76.55 23.45
2026-04-14 427.66 1.93% 3.10% 51.62 617.82 5,339 419.00 432.00 419.00 66.62 33.38
2026-04-13 419.55 -3.55% 2.87% 48.45 237.50 5,398 430.00 430.00 418.00 12.91 87.09
2026-04-10 435.00 0.76% 2.79% 57.80 601.60 13,165 433.90 442.00 430.00 41.66 58.34
2026-04-09 431.71 -2.96% 8.24% 51.93 268.40 10,778 444.87 444.87 411.01 61.13 38.87
2026-04-08 444.86 8.41% 9.00% 55.75 595.02 21,174 426.00 447.99 411.00 91.54 8.46
2026-04-07 410.36 -1.04% 2.72% 44.91 294.70 4,803 414.89 415.00 404.01 57.78 42.22
2026-04-06 414.68 -0.59% 3.07% 43.50 526.02 6,277 410.02 418.00 405.53 73.38 26.62
2026-04-03 417.16 -2.02% 3.61% 48.94 303.34 3,633 410.10 424.79 410.00 48.42 51.58
2026-04-02 425.75 0.10% 2.39% 59.52 530.98 2,584 421.01 427.98 418.00 77.67 22.33
2026-04-01 425.32 2.88% 4.29% 56.00 320.52 10,483 420.00 438.00 420.00 29.55 70.45
2026-03-31 413.40 0.55% 1.94% 46.06 530.12 5,787 419.90 420.00 412.00 17.50 82.50
2026-03-30 411.14 -5.97% 10.42% 45.35 296.68 10,227 439.89 444.00 402.11 21.56 78.44
2026-03-27 437.24 0.18% 11.68% 49.17 525.60 9,472 436.50 478.00 428.00 18.48 81.52
2026-03-26 436.45 -2.25% 5.14% 47.70 348.88 4,763 449.90 450.00 428.00 38.40 61.60
2026-03-25 446.51 3.56% 6.31% 38.42 524.02 5,367 435.00 455.00 428.00 68.55 31.45
2026-03-24 431.16 2.10% 5.65% 32.77 369.00 4,857 449.00 449.00 425.00 25.67 74.33
2026-03-19 422.28 -0.52% 3.28% 33.52 493.32 7,851 424.49 424.49 411.01 83.61 16.39
2026-03-18 424.49 3.47% 4.62% 31.24 351.24 3,518 415.00 430.00 411.00 71.01 28.99
2026-03-17 410.26 -3.50% 8.70% 25.14 497.74 2,380 420.10 425.00 391.00 56.64 43.36
2026-03-16 425.13 -0.35% 2.29% 22.35 322.78 1,388 429.00 429.62 420.00 53.31 46.69
2026-03-13 426.64 0.79% 3.19% 21.50 527.48 827 420.00 429.79 416.50 76.30 23.70
2026-03-12 423.31 -1.96% 7.22% 20.04 325.80 1,673 429.99 430.00 401.03 76.93 23.07
2026-03-11 431.76 2.76% 5.14% 21.38 520.82 4,978 428.00 450.00 428.00 17.10 82.90
2026-03-10 420.15 6.09% 8.85% 16.95 342.70 6,265 419.99 435.40 400.00 56.92 43.08
2026-03-09 396.04 -2.33% 11.51% 6.34 497.60 2,345 400.00 407.00 365.00 73.90 26.10
2026-03-06 405.50 -5.08% 6.75% 8.28 294.48 8,342 427.00 427.00 400.00 20.37 79.63
2026-03-05 427.18 -0.01% 3.18% 10.68 516.52 3,244 434.90 434.95 421.56 41.99 58.01
2026-03-04 427.21 -2.88% 5.78% 11.62 337.84 3,311 430.00 439.00 415.00 50.86 49.14
2026-03-03 439.88 -0.91% 7.32% 14.16 516.58 2,916 410.00 440.00 410.00 99.59 0.41
2026-03-02 443.93 -10.00% 10.15% 15.56 363.18 6,210 450.00 489.00 443.93 0.00 100.00
2026-02-27 493.26 -0.66% 1.64% 19.73 524.68 2,545 490.00 495.01 487.00 78.15 21.85
2026-02-26 496.55 2.27% 5.38% 21.58 461.84 9,218 496.99 509.00 483.00 52.12 47.88
2026-02-25 485.52 -3.23% 6.45% 16.44 531.26 7,974 509.90 509.90 479.00 21.11 78.89
2026-02-24 501.74 -1.49% 7.60% 18.75 439.78 5,101 509.00 538.00 499.99 4.61 95.39
2026-02-23 509.34 -7.22% 7.71% 17.66 563.70 4,176 540.01 545.00 506.00 8.57 91.43
2026-02-20 549.00 -1.86% 11.40% 18.64 454.98 11,122 560.85 560.86 503.46 79.34 20.66
2026-02-19 559.40 -0.65% 6.29% 21.15 643.02 2,263 563.00 563.33 530.00 88.20 11.80
2026-02-18 563.08 0.30% 1.93% 21.20 475.78 9,741 564.00 570.80 559.99 28.58 71.42
2026-02-17 561.40 -0.42% 3.58% 22.28 650.38 4,382 562.00 574.90 555.01 32.13 67.87
2026-02-16 563.77 -1.27% 5.45% 23.63 472.42 6,628 574.80 580.00 550.00 45.90 54.10
2026-02-13 571.00 0.59% 2.38% 24.53 655.12 9,394 565.10 578.47 565.00 44.54 55.46
2026-02-12 567.63 0.47% 3.50% 20.93 486.88 41,367 574.98 584.80 565.00 13.28 86.72
2026-02-11 565.00 0.33% 1.24% 18.49 648.38 7,961 564.90 570.00 563.00 28.58 71.42
2026-02-10 563.13 0.56% 1.76% 21.04 481.62 2,714 564.88 569.88 560.00 31.69 68.31
2026-02-09 559.98 0.36% 1.41% 18.91 644.64 4,256 559.80 566.88 559.01 12.34 87.66
2026-02-06 557.95 -2.51% 9.04% 16.53 475.32 10,075 572.32 577.90 530.00 58.35 41.65
2026-02-04 572.32 0.38% 1.73% 19.18 640.58 2,222 570.14 579.88 570.00 23.49 76.51
2026-02-03 570.14 0.54% 0.70% 16.23 504.06 4,063 570.00 571.95 568.00 54.17 45.83
2026-02-02 567.07 -0.22% 1.42% 13.97 636.22 4,529 571.95 571.99 564.00 38.42 61.58
2026-01-30 568.32 -2.43% 5.24% 13.23 497.92 21,554 570.00 589.36 560.00 28.34 71.66
2026-01-29 582.49 -5.48% 8.54% 24.33 638.72 22,476 615.01 619.75 571.00 23.57 76.43
2026-01-28 616.24 0.10% 0.54% 38.72 526.26 1,599 618.00 618.30 615.00 37.59 62.41
2026-01-27 615.61 -0.56% 0.68% 41.41 706.22 5,237 619.20 619.20 615.00 14.53 85.47
2026-01-26 619.09 0.49% 0.80% 44.17 525.00 5,472 618.95 620.90 616.00 63.07 36.93
2026-01-23 616.05 0.16% 0.98% 38.45 713.18 5,261 616.00 618.00 612.00 67.50 32.50
2026-01-22 615.05 -0.59% 1.91% 43.36 518.92 10,300 624.80 624.80 613.10 16.67 83.33
2026-01-21 618.71 -0.54% 1.13% 43.26 711.18 9,471 621.51 625.00 618.00 10.15 89.85
2026-01-20 622.09 -0.12% 1.03% 41.92 526.24 3,450 618.65 625.00 618.65 54.17 45.83
2026-01-19 622.84 0.78% 0.80% 47.72 717.94 4,839 623.00 625.00 620.03 56.54 43.46
2026-01-16 618.00 0.11% 1.75% 51.42 527.74 3,916 619.00 624.95 614.20 35.34 64.66
2026-01-15 617.34 -0.49% 2.13% 47.57 708.26 7,941 620.37 623.00 610.00 56.47 43.53
2026-01-14 620.37 -0.24% 1.29% 48.46 526.42 8,648 626.00 626.00 618.00 29.63 70.37
2026-01-13 621.87 -0.54% 1.64% 46.24 714.32 14,150 625.01 625.10 615.00 68.02 31.98
2026-01-12 625.23 0.15% 1.59% 48.71 529.42 6,524 620.10 629.98 620.10 51.92 48.08
2026-01-09 624.30 -0.91% 2.74% 60.51 721.04 36,061 631.00 634.00 617.10 42.60 57.40
2026-01-08 630.01 1.25% 10.22% 63.82 527.56 293,276 623.50 684.49 621.01 14.18 85.82
2026-01-07 622.26 -0.79% 2.26% 54.79 732.46 13,749 630.00 633.99 620.00 16.15 83.85
2026-01-06 627.22 0.46% 2.88% 54.52 512.06 24,520 626.98 639.90 622.00 29.16 70.84
2026-01-05 624.36 -0.05% 1.77% 53.12 742.38 14,232 629.90 633.00 622.00 21.45 78.55
2026-01-02 624.66 -0.36% 1.94% 52.15 506.34 10,869 626.89 630.00 618.00 55.50 44.50
2026-01-01 626.89 0.82% 1.60% 51.75 742.98 1,916 629.90 629.90 620.00 69.57 30.43
2025-12-31 621.82 -0.60% 1.85% 47.09 510.80 4,365 625.50 631.50 620.00 15.83 84.17
2025-12-30 625.60 -0.79% 0.80% 47.98 732.84 2,209 629.00 630.00 625.00 12.00 88.00
2025-12-29 630.61 0.83% 1.41% 53.39 518.36 1,729 635.00 635.00 626.15 50.38 49.62
2025-12-26 625.45 1.49% 4.00% 50.88 742.86 26,863 623.99 644.88 620.10 21.59 78.41
2025-12-24 616.25 -0.68% 0.73% 42.20 508.04 2,398 620.51 620.51 616.01 5.34 94.66
2025-12-23 620.50 -0.30% 0.79% 45.66 724.46 1,876 620.11 625.00 620.10 8.16 91.84
2025-12-22 622.34 -0.73% 0.97% 39.69 516.54 2,430 626.00 626.00 620.00 39.01 60.99
2025-12-19 626.91 0.01% 2.16% 36.22 728.14 3,732 626.50 638.80 625.32 11.79 88.21
2025-12-18 626.87 3.29% 7.34% 36.91 525.68 49,010 606.50 651.00 606.50 45.77 54.23
2025-12-17 606.92 -0.23% 1.05% 10.33 728.06 3,728 608.34 608.34 602.00 77.60 22.40
2025-12-16 608.34 -1.06% 1.30% 6.54 485.78 7,949 614.87 614.87 607.00 17.02 82.98
2025-12-15 614.87 -0.86% 1.01% 40.08 730.90 10,700 620.21 620.21 614.00 14.01 85.99
2025-12-12 620.21 0.09% 1.96% 41.03 498.84 10,626 616.00 625.00 613.00 60.08 39.92
2025-12-11 619.66 -0.28% 1.79% 41.48 741.58 3,497 621.16 625.99 615.00 42.41 57.59
2025-12-10 621.37 -0.45% 1.47% 45.40 497.74 20,786 624.19 630.00 620.88 5.37 94.63
2025-12-09 624.18 -0.31% 1.04% 46.05 745.00 7,556 627.00 629.49 623.00 18.18 81.82
2025-12-08 626.14 -0.38% 0.96% 46.80 503.36 2,448 629.90 631.00 625.00 19.00 81.00
2025-12-05 628.54 0.43% 0.80% 44.14 748.92 2,200 629.90 630.00 625.00 70.82 29.18
2025-12-04 625.84 0.25% 0.87% 38.99 508.16 1,966 625.01 627.40 622.00 71.11 28.89
2025-12-03 624.28 -0.18% 0.94% 37.95 743.52 2,831 625.42 629.88 624.00 4.77 95.23
2025-12-02 625.42 0.03% 2.39% 41.02 505.04 7,155 625.25 640.00 625.05 2.47 97.53
2025-12-01 625.25 -1.58% 4.65% 57.63 745.80 39,802 625.00 630.00 602.00 83.04 16.96
2025-11-28 635.31 -1.64% 5.56% 61.37 504.70 10,865 645.92 658.00 623.34 34.53 65.47
2025-11-27 645.91 0.12% 1.55% 65.05 765.92 7,412 652.99 655.00 645.00 9.09 90.91
2025-11-26 645.12 -0.94% 3.36% 61.73 525.90 11,112 659.45 659.45 638.00 33.19 66.81
2025-11-25 651.22 -4.93% 7.60% 61.49 764.34 52,689 686.00 693.99 645.00 12.70 87.30
2025-11-24 685.01 7.03% 7.89% 73.12 538.10 91,795 647.89 699.00 647.89 72.63 27.37
2025-11-21 640.00 -0.38% 2.69% 63.77 831.92 5,038 636.00 648.00 631.05 52.80 47.20
2025-11-20 642.41 0.23% 1.17% 62.95 448.08 2,547 642.00 649.49 642.00 5.46 94.54
2025-11-19 640.92 1.19% 4.21% 58.15 836.74 6,320 630.01 656.50 630.00 41.20 58.80
2025-11-18 633.37 -0.15% 2.58% 53.29 445.10 7,344 636.00 636.00 620.00 83.56 16.44
2025-11-17 634.34 0.01% 4.01% 51.35 821.64 2,695 620.00 644.89 620.00 57.63 42.37
2025-11-14 634.26 -1.56% 3.15% 49.50 447.04 3,860 649.86 649.86 630.00 21.45 78.55
2025-11-13 644.29 -2.06% 9.80% 52.70 821.48 6,112 659.89 659.89 601.00 73.51 26.49
2025-11-12 657.82 -0.22% 1.66% 58.05 467.10 8,127 659.28 665.98 655.10 25.00 75.00
2025-11-11 659.28 1.04% 4.25% 59.96 848.54 51,302 684.99 684.99 657.07 7.92 92.08
2025-11-10 652.51 10.00% 10.04% 54.74 470.02 23,798 593.19 652.51 593.00 100.00 0.00
2025-11-07 593.19 0.74% 1.54% 14.42 835.00 2,692 589.90 594.00 585.01 90.97 9.03
2025-11-06 588.85 0.30% 1.37% 9.29 351.38 5,756 581.02 589.00 581.02 98.12 1.88
2025-11-05 587.10 -1.68% 2.46% 21.54 826.32 3,622 599.39 599.39 585.00 14.61 85.39
2025-11-04 597.11 -1.14% 1.66% 19.39 347.88 6,961 604.90 604.90 595.00 21.32 78.68
2025-11-03 604.02 -0.19% 1.00% 21.78 846.34 3,245 600.00 606.00 600.00 67.00 33.00
2025-10-31 605.14 0.07% 1.33% 20.68 361.70 3,013 607.99 607.99 600.01 64.29 35.71
2025-10-30 604.69 -0.67% 1.66% 18.81 848.58 3,283 608.00 611.00 601.00 36.89 63.11
2025-10-29 608.77 -1.56% 2.39% 18.58 360.80 4,803 615.00 621.50 607.00 12.20 87.80
2025-10-28 618.42 -0.95% 1.46% 19.24 856.74 5,189 624.00 624.00 615.02 37.87 62.13
2025-10-27 624.38 -0.98% 1.28% 25.52 380.10 3,335 632.00 632.00 624.00 4.74 95.26
2025-10-24 630.53 -0.82% 0.95% 27.70 868.66 2,638 635.00 636.00 630.00 8.83 91.17
2025-10-23 635.74 -0.18% 1.74% 27.54 392.40 2,271 637.50 643.00 632.01 33.95 66.05
2025-10-22 636.86 -0.13% 0.76% 29.57 879.08 1,518 637.68 639.89 635.05 37.42 62.58
2025-10-21 637.68 0.60% 1.26% 33.43 394.64 5,629 643.00 643.00 635.00 33.51 66.49
2025-10-17 633.90 -1.02% 7.32% 28.49 880.72 6,980 645.00 645.00 601.00 74.77 25.23
2025-10-16 640.46 -0.57% 1.25% 31.09 387.08 4,991 640.60 648.00 640.00 5.75 94.25
2025-10-15 644.11 0.05% 2.01% 28.83 893.84 7,764 655.95 655.95 643.01 8.50 91.50
2025-10-14 643.82 1.95% 2.52% 26.54 394.38 10,472 643.99 649.00 633.03 67.56 32.44
2025-10-13 631.53 -2.87% 3.17% 14.30 893.26 10,855 649.99 649.99 630.00 7.66 92.34
2025-10-10 650.17 0.11% 1.01% 17.58 369.80 4,095 645.45 652.00 645.45 72.06 27.94
2025-10-09 649.45 -0.82% 1.39% 21.05 930.54 9,030 657.99 657.99 649.00 5.01 94.99
2025-10-08 654.83 -0.98% 1.23% 21.72 368.36 7,498 659.00 660.00 652.00 35.37 64.63
2025-10-07 661.32 -0.78% 1.28% 23.37 941.30 4,275 666.70 669.45 661.00 3.79 96.21
2025-10-06 666.53 -0.97% 1.97% 26.72 381.34 9,321 673.12 673.99 661.00 42.57 57.43
2025-10-03 673.04 0.81% 5.83% 27.75 951.72 5,393 669.90 690.00 652.00 55.37 44.63
2025-10-02 667.60 0.05% 0.91% 15.99 394.36 9,404 667.50 669.99 663.93 60.56 39.44
2025-10-01 667.29 -0.84% 1.35% 34.18 940.84 13,834 674.00 674.00 665.00 25.44 74.56
2025-09-30 672.97 0.28% 0.75% 33.74 393.74 7,456 672.00 674.00 668.99 79.44 20.56
2025-09-29 671.06 0.67% 0.81% 28.81 952.20 12,111 667.00 672.38 667.00 75.47 24.53
2025-09-26 666.61 -0.84% 3.01% 22.52 389.92 24,154 679.89 679.89 660.00 33.23 66.77
2025-09-25 672.27 0.06% 2.22% 23.59 943.30 12,796 674.99 684.89 670.00 15.25 84.75
2025-09-24 671.87 -1.49% 2.50% 23.17 401.24 24,937 682.04 686.00 669.30 15.39 84.61
2025-09-23 682.02 -1.00% 2.72% 24.40 942.50 29,627 689.02 693.96 675.56 35.11 64.89
2025-09-22 688.93 -1.24% 1.82% 31.28 421.54 29,045 698.99 700.00 687.50 11.44 88.56
2025-09-19 697.58 -0.20% 0.72% 31.18 956.32 9,518 700.00 701.00 696.00 31.60 68.40
2025-09-18 698.95 0.58% 0.72% 28.68 438.84 18,153 699.90 700.99 696.00 59.12 40.88
2025-09-17 694.93 -0.42% 2.03% 26.21 959.06 19,746 697.88 704.00 690.00 35.21 64.79
2025-09-16 697.88 -0.16% 0.43% 26.31 430.80 18,469 700.00 700.01 697.00 29.24 70.76
2025-09-15 698.99 0.19% 1.13% 26.09 964.96 15,237 700.00 704.86 697.00 25.32 74.68
2025-09-12 697.66 -0.57% 1.87% 24.49 433.02 51,432 702.50 710.00 697.00 5.08 94.92
2025-09-11 701.68 -2.61% 4.44% 26.56 962.30 59,613 723.50 730.10 699.05 8.47 91.53
2025-09-10 720.45 3.12% 7.16% 29.45 441.06 70,150 698.00 745.00 695.21 50.69 49.31
2025-09-09 698.67 -0.98% 2.08% 11.22 999.84 16,549 706.00 710.00 695.50 21.86 78.14
2025-09-08 705.62 -1.74% 2.93% 11.14 397.50 26,012 720.51 720.51 700.00 27.40 72.60
2025-09-05 718.12 -2.14% 3.07% 12.43 1,013.74 31,233 730.01 736.98 715.00 14.19 85.81
2025-09-04 733.79 -0.02% 0.96% 15.33 422.50 7,694 735.00 739.00 732.00 25.57 74.43
2025-09-03 733.91 -0.11% 0.91% 33.23 1,045.08 5,749 739.95 739.95 733.25 9.85 90.15
2025-09-02 734.70 -0.57% 0.96% 28.98 422.74 5,749 740.00 740.02 733.01 24.11 75.89
2025-09-01 738.94 1.09% 1.51% 29.45 1,046.66 4,014 730.00 741.00 730.00 81.27 18.73
2025-08-29 730.96 -1.22% 0.82% 22.51 431.22 16,996 733.00 736.00 730.00 16.00 84.00
2025-08-28 739.96 -1.49% 1.63% 24.37 1,030.70 9,744 749.50 750.00 738.00 16.34 83.66
2025-08-27 751.17 -0.03% 1.19% 19.43 449.22 3,005 757.99 757.99 749.05 23.73 76.27
2025-08-26 751.37 -0.33% 1.06% 17.26 1,053.12 6,474 758.99 758.99 751.00 4.63 95.37
2025-08-25 753.86 -0.28% 1.80% 16.43 449.62 4,724 755.90 765.00 751.50 17.49 82.51
2025-08-22 755.97 -0.48% 1.50% 13.44 1,058.10 21,035 762.00 765.35 754.01 17.29 82.71
2025-08-21 759.64 0.26% 1.73% 13.76 453.84 17,685 757.67 763.00 750.00 74.15 25.85
2025-08-20 757.67 -0.92% 1.85% 12.06 1,065.44 18,234 764.20 769.00 755.00 19.07 80.93
2025-08-19 764.72 -0.36% 1.05% 12.57 449.90 11,847 767.00 771.99 764.00 9.01 90.99
2025-08-18 767.45 -0.98% 2.35% 17.37 1,079.54 15,657 771.21 777.89 760.00 41.64 58.36
2025-08-15 775.05 -0.41% 1.17% 17.49 455.36 2,536 773.00 780.00 771.01 44.95 55.05
2025-08-13 778.27 -0.07% 2.46% 17.55 1,094.74 20,980 783.00 790.00 771.01 38.23 61.77
2025-08-12 778.81 2.28% 3.03% 19.09 461.80 35,448 770.00 781.00 758.00 90.48 9.52
2025-08-11 761.46 -1.66% 2.76% 7.74 1,095.82 21,660 774.32 775.00 754.20 34.90 65.10
2025-08-08 774.30 -0.35% 2.44% 7.78 427.10 16,365 777.47 778.00 759.50 80.00 20.00
2025-08-07 777.05 -0.14% 1.16% 9.19 1,121.50 9,945 780.00 784.00 775.00 22.78 77.22
2025-08-06 778.16 -0.31% 2.58% 8.43 432.60 17,440 775.50 795.00 775.00 15.80 84.20
2025-08-05 780.61 -3.86% 4.39% 8.00 1,123.72 64,020 809.00 809.00 775.00 16.50 83.50
2025-08-04 811.98 -1.54% 3.22% 9.76 437.50 26,416 825.00 834.00 808.01 15.27 84.73
2025-08-01 824.69 -0.98% 3.17% 16.89 1,186.46 11,384 839.99 845.00 819.00 21.88 78.12
2025-07-31 832.81 -3.28% 4.21% 44.16 462.92 17,994 819.99 854.50 819.99 37.15 62.85
2025-07-30 861.03 -0.05% 11.11% 55.53 1,202.70 27,464 858.26 900.00 810.00 56.70 43.30
2025-07-29 861.44 -0.63% 1.92% 55.77 519.36 2,804 867.00 874.50 858.00 20.86 79.14
2025-07-28 866.87 -0.14% 1.27% 55.31 1,203.52 3,535 871.00 874.97 864.01 26.08 73.92
2025-07-25 868.07 0.87% 1.62% 56.97 530.22 4,740 865.01 876.00 862.00 43.35 56.65
2025-07-24 860.62 -0.76% 3.15% 51.25 1,205.92 11,542 865.11 885.00 858.00 9.70 90.30
2025-07-23 867.24 -0.31% 1.39% 54.59 515.32 7,676 875.00 875.00 863.00 35.33 64.67
2025-07-22 869.95 0.29% 1.74% 57.46 1,219.16 4,629 875.00 875.00 860.01 66.32 33.68
2025-07-21 867.40 -0.38% 2.78% 59.44 520.74 8,214 865.00 888.00 864.00 14.17 85.83
2025-07-18 870.73 -1.37% 3.33% 60.83 1,214.06 22,674 883.00 897.90 869.00 5.98 94.02
2025-07-17 882.83 0.19% 3.05% 61.62 527.40 8,438 881.13 896.50 870.00 48.41 51.59
2025-07-16 881.12 -1.40% 1.71% 67.99 1,238.26 14,646 885.00 890.00 875.00 40.80 59.20
2025-07-15 893.60 -1.11% 2.83% 77.59 523.98 13,896 903.62 917.88 892.60 3.96 96.04
2025-07-14 903.62 -0.54% 2.74% 70.83 1,263.22 17,325 911.00 919.50 895.00 35.19 64.81
2025-07-11 908.57 0.86% 5.08% 69.30 544.02 63,044 951.00 951.00 905.00 7.76 92.24
2025-07-10 900.86 5.85% 9.37% 68.30 1,273.12 143,777 857.00 936.21 856.00 55.93 44.07
2025-07-09 851.10 0.57% 1.76% 53.99 528.60 4,885 865.00 865.00 850.00 7.33 92.67
2025-07-08 846.29 0.02% 1.07% 52.20 1,173.60 15,039 850.00 850.00 841.00 58.78 41.22
2025-07-07 846.10 -0.76% 1.55% 48.80 518.98 30,026 845.00 854.00 841.00 39.23 60.77
2025-07-04 852.62 0.42% 4.09% 49.78 1,173.22 10,028 851.00 859.80 826.00 78.76 21.24
2025-07-03 849.05 -0.95% 2.14% 47.26 532.02 4,017 850.20 863.07 845.00 22.40 77.60
2025-07-02 857.18 0.25% 2.72% 51.61 1,166.08 26,299 865.00 868.00 845.00 52.96 47.04
2025-07-01 855.07 0.62% 2.73% 55.35 548.28 35,999 849.00 865.00 842.00 56.83 43.17
2025-06-30 849.76 1.09% 13.16% 57.45 1,161.86 35,230 760.01 860.00 760.01 89.76 10.24 100.00|23.07.2025
2025-06-27 840.62 -0.01% 3.29% 56.14 537.66 9,461 847.00 847.00 820.01 76.37 23.63
2025-06-26 840.72 -1.21% 2.38% 55.95 1,143.58 2,889 860.00 860.00 840.00 3.60 96.40
2025-06-25 851.04 3.52% 8.27% 59.30 537.86 23,518 829.90 865.00 798.90 78.88 21.12
2025-06-24 822.07 3.41% 5.73% 46.51 1,164.22 2,814 820.00 849.00 803.00 41.47 58.53
2025-06-23 794.97 -3.30% 20.39% 40.75 479.92 27,636 822.00 904.28 751.10 28.64 71.36
2025-06-20 822.07 -1.11% 1.59% 57.01 1,110.02 5,870 832.00 832.00 819.00 23.61 76.39
2025-06-19 831.32 0.17% 1.43% 53.06 534.12 1,065 838.00 839.00 827.15 35.21 64.79
2025-06-18 829.94 -1.07% 1.53% 55.81 1,128.52 2,020 838.90 839.43 826.80 24.85 75.15
2025-06-17 838.90 -0.10% 2.17% 56.75 531.36 4,312 843.50 848.00 830.00 49.44 50.56
2025-06-16 839.73 -1.20% 2.22% 59.92 1,146.44 2,492 845.00 850.00 831.55 44.34 55.66
2025-06-13 849.91 -0.40% 12.74% 62.44 533.02 10,803 775.90 874.76 775.90 74.86 25.14
2025-06-12 853.32 -0.50% 2.30% 59.92 1,166.80 15,806 863.98 868.50 849.00 22.16 77.84
2025-06-11 857.62 0.63% 1.05% 50.81 539.84 16,813 860.00 865.00 856.00 18.00 82.00
2025-06-10 852.21 1.79% 2.15% 59.06 1,175.40 17,201 837.99 856.00 837.99 78.95 21.05
2025-06-05 837.23 1.64% 2.07% 62.99 529.02 7,243 823.00 840.00 823.00 83.71 16.29
2025-06-04 823.70 0.48% 1.71% 62.66 1,145.44 6,350 828.99 834.00 820.00 26.43 73.57
2025-06-03 819.77 -0.08% 3.70% 71.54 501.96 7,190 824.89 840.00 810.00 32.57 67.43
2025-06-02 820.44 -0.09% 1.70% 73.80 1,137.58 2,533 829.00 829.00 815.15 38.18 61.82
2025-05-30 821.15 -1.31% 2.46% 61.90 503.30 9,332 834.00 834.00 814.00 35.75 64.25
2025-05-29 832.01 1.61% 3.08% 56.18 1,139.00 6,470 818.79 844.00 818.79 52.44 47.56
2025-05-27 818.79 1.58% 7.42% 53.17 525.02 42,482 810.01 860.00 800.57 30.66 69.34
2025-05-26 806.03 -2.16% 4.74% 53.55 1,112.56 6,202 823.00 823.00 785.79 54.40 45.60
2025-05-23 823.80 1.11% 2.63% 57.01 499.50 1,795 820.00 826.20 805.00 88.69 11.31
2025-05-22 814.78 -0.83% 1.72% 54.14 1,148.10 1,985 821.00 826.00 812.00 19.85 80.15
2025-05-21 821.56 1.09% 2.27% 54.05 481.46 2,673 813.00 824.30 806.00 85.04 14.96
2025-05-20 812.67 -0.57% 2.08% 50.50 1,161.66 3,191 817.66 817.66 801.00 70.04 29.96
2025-05-19 817.33 -1.08% 2.10% 51.45 463.68 3,796 828.00 828.00 811.00 37.22 62.78