CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 360.34 0.92% 3.66% 50.46 793.12 5,590,841 360.01 368.00 355.00 41.08 58.92
2026-04-09 357.07 3.01% 7.29% 46.69 -72.44 6,749,074 350.00 365.00 340.20 68.02 31.98
2026-04-08 346.65 10.00% 0.00% 45.62 786.58 3,631,740 346.65 346.65 346.65 0.00 100.00
2026-04-07 315.14 2.95% 8.10% 34.38 -93.28 5,563,975 305.00 316.99 293.25 92.21 7.79
2026-04-06 306.10 -6.32% 11.78% 29.92 723.56 14,902,528 327.00 328.75 294.10 34.63 65.37
2026-04-03 326.76 -4.07% 4.94% 40.76 -111.36 6,694,338 333.00 337.50 321.60 32.45 67.55
2026-04-02 340.62 -3.52% 2.20% 35.75 764.88 2,001,736 340.00 344.00 336.60 54.32 45.68
2026-04-01 353.06 6.36% 5.64% 35.39 -83.64 6,032,335 338.00 356.00 337.00 84.53 15.47
2026-03-31 331.95 -1.44% 5.18% 29.55 789.76 2,524,630 340.00 344.98 328.00 23.26 76.74
2026-03-30 336.81 -2.22% 5.15% 29.40 -125.86 1,633,213 346.00 347.00 330.00 40.06 59.94
2026-03-27 344.45 -0.90% 4.57% 37.93 799.48 2,385,166 350.00 354.50 339.00 35.16 64.84
2026-03-26 347.58 -7.07% 9.33% 31.87 -110.58 2,917,729 374.50 374.99 343.00 14.32 85.68
2026-03-25 374.01 1.21% 2.02% 33.88 805.74 1,466,624 372.02 376.88 369.40 61.63 38.37
2026-03-24 369.54 0.22% 3.20% 32.95 -57.72 707,600 378.01 378.77 367.01 21.51 78.49
2026-03-19 368.72 -3.49% 3.50% 31.20 796.80 1,169,167 362.32 375.00 362.32 50.47 49.53
2026-03-18 382.07 4.73% 6.03% 31.81 -59.36 1,164,731 365.00 387.00 365.00 77.59 22.41
2026-03-17 364.83 1.78% 2.32% 25.45 823.50 822,144 360.01 365.80 357.50 88.31 11.69
2026-03-16 358.45 -3.48% 6.50% 24.14 -93.84 1,020,364 371.37 374.98 352.10 27.75 72.25
2026-03-13 371.37 1.68% 3.71% 24.27 810.74 688,786 365.22 376.00 362.56 65.55 34.45
2026-03-12 365.22 -2.44% 3.17% 32.41 -68.00 1,265,998 373.98 373.98 362.50 23.69 76.31
2026-03-11 374.37 -1.87% 4.30% 33.04 798.44 1,198,962 382.16 388.95 372.90 9.16 90.84
2026-03-10 381.49 5.58% 4.76% 31.42 -49.70 2,343,117 397.47 397.47 379.40 11.57 88.43
2026-03-09 361.34 -10.00% 7.38% 25.27 812.68 5,325,659 380.00 388.00 361.34 0.00 100.00
2026-03-06 401.49 -3.50% 4.76% 30.08 -90.00 2,875,618 418.00 418.00 399.01 13.06 86.94
2026-03-05 416.07 0.78% 2.12% 31.88 892.98 1,102,310 416.00 421.89 413.15 33.41 66.59
2026-03-04 412.85 -1.39% 4.04% 30.72 -60.84 2,585,696 420.00 420.00 403.70 56.13 43.87
2026-03-03 418.68 5.72% 7.34% 30.73 886.54 3,163,672 396.00 424.00 395.00 81.66 18.34
2026-03-02 396.03 -9.95% 4.85% 20.50 -49.18 3,856,859 395.82 415.00 395.82 1.09 98.91
2026-02-27 439.80 -2.52% 6.28% 28.81 841.24 1,416,459 450.00 457.00 430.00 36.30 63.70
2026-02-26 451.19 0.26% 3.38% 33.59 38.36 1,492,825 450.10 457.99 443.00 54.64 45.36
2026-02-25 450.04 -2.47% 5.57% 36.97 864.02 2,942,476 467.00 471.89 447.00 12.21 87.79 160.00|26.03.2026
2026-02-24 461.46 -1.84% 4.35% 43.64 36.06 1,204,649 470.10 479.98 459.99 7.35 92.65
2026-02-23 470.09 -2.06% 4.47% 42.04 886.86 537,586 479.88 484.80 464.05 29.11 70.89
2026-02-20 479.98 0.49% 3.41% 48.58 53.32 1,053,062 482.50 484.99 469.00 68.67 31.33
2026-02-19 477.65 -2.38% 5.48% 47.35 906.64 1,289,120 490.50 490.50 465.00 49.61 50.39
2026-02-18 489.32 7.41% 6.78% 52.14 48.66 2,275,151 462.00 491.24 460.06 93.84 6.16
2026-02-17 455.57 -0.93% 5.00% 34.41 929.98 2,234,597 463.00 468.50 446.18 42.07 57.93
2026-02-16 459.84 -4.20% 8.41% 34.87 -18.84 1,629,894 483.00 483.50 446.00 36.91 63.09
2026-02-13 479.98 -1.00% 2.09% 42.11 938.52 1,048,900 488.00 488.00 478.02 19.64 80.36
2026-02-12 484.84 -0.05% 3.78% 43.69 21.44 1,814,049 485.06 491.91 474.00 60.52 39.48
2026-02-11 485.06 -0.56% 1.88% 52.74 948.24 643,116 491.99 491.99 482.90 23.76 76.24
2026-02-10 487.77 -0.05% 1.86% 57.04 21.88 775,526 491.99 492.00 483.01 52.95 47.05
2026-02-09 487.99 -1.17% 4.15% 53.94 953.66 2,149,906 494.01 502.00 482.00 29.95 70.05
2026-02-06 493.77 -1.86% 3.88% 51.77 22.32 1,551,538 505.00 509.00 490.00 19.84 80.16
2026-02-04 503.14 0.69% 1.71% 60.67 965.22 1,476,748 499.99 506.50 498.00 60.47 39.53
2026-02-03 499.68 0.89% 1.41% 56.30 41.06 1,740,204 496.00 502.00 495.00 66.86 33.14
2026-02-02 495.26 1.71% 2.80% 53.79 958.30 2,632,185 487.50 497.03 483.50 86.92 13.08
2026-01-30 486.92 1.65% 3.54% 45.91 32.22 976,817 480.00 497.00 480.00 40.71 59.29
2026-01-29 479.00 -2.82% 3.14% 38.66 941.62 2,002,115 493.00 493.00 478.00 6.67 93.33
2026-01-28 492.91 1.84% 2.88% 52.42 16.38 2,500,629 484.80 498.00 484.05 63.51 36.49
2026-01-27 484.02 -0.23% 2.07% 58.28 969.44 1,168,563 486.12 492.00 482.00 20.20 79.80
2026-01-26 485.12 0.29% 1.63% 64.96 -1.40 687,490 484.00 491.90 484.00 14.18 85.82
2026-01-23 483.73 -0.62% 2.14% 68.77 971.64 1,362,851 486.76 490.25 480.00 36.39 63.61
2026-01-22 486.76 -0.60% 2.11% 70.43 -4.18 883,788 495.00 496.00 485.75 9.85 90.15
2026-01-21 489.70 -0.64% 1.80% 72.63 977.70 777,549 493.42 495.41 486.66 34.74 65.26
2026-01-20 492.87 -0.39% 2.21% 75.04 1.70 1,696,753 497.80 501.00 490.16 25.00 75.00
2026-01-19 494.78 3.09% 5.81% 76.23 984.04 4,499,136 483.00 510.00 482.00 45.64 54.36
2026-01-16 479.95 1.21% 2.11% 73.45 5.52 3,087,898 478.93 483.99 474.00 59.56 40.44
2026-01-15 474.19 -1.20% 3.51% 72.75 954.38 2,333,328 483.98 487.00 470.50 22.36 77.64
2026-01-14 479.95 -2.05% 2.38% 74.29 -6.00 2,436,669 490.00 490.00 478.60 11.84 88.16
2026-01-13 490.01 2.00% 4.89% 80.27 965.90 2,333,866 480.41 493.00 470.01 86.99 13.01
2026-01-12 480.41 -1.15% 2.29% 80.21 14.12 1,109,451 485.99 488.93 478.00 22.05 77.95
2026-01-09 485.99 -0.26% 1.63% 85.07 946.70 1,288,885 489.00 491.80 483.92 26.27 73.73
2026-01-08 487.27 -1.67% 3.32% 86.72 25.28 2,485,638 495.54 498.00 482.00 32.94 67.06
2026-01-07 495.54 -1.43% 5.04% 92.19 949.26 5,418,336 505.00 511.00 486.50 36.90 63.10
2026-01-06 502.74 3.06% 6.80% 97.34 41.82 5,763,171 489.89 517.00 484.10 56.66 43.34
2026-01-05 487.80 5.12% 5.86% 96.80 963.66 2,999,424 467.50 494.90 467.49 74.10 25.90
2026-01-02 464.04 4.73% 8.11% 96.03 11.94 1,899,397 449.74 480.00 444.00 55.67 44.33
2026-01-01 443.10 4.36% 5.88% 94.99 916.14 2,649,686 425.00 450.00 424.99 72.41 27.59
2025-12-31 424.59 0.38% 1.76% 92.08 -29.94 1,375,378 422.90 427.40 420.00 62.03 37.97
2025-12-30 422.98 1.14% 2.61% 92.19 879.12 2,417,653 419.00 427.90 417.00 54.86 45.14
2025-12-29 418.23 1.38% 1.78% 89.93 -33.16 702,417 413.00 419.99 412.65 76.02 23.98
2025-12-26 412.52 0.48% 1.60% 82.71 869.62 595,929 409.05 413.50 407.00 84.92 15.08
2025-12-24 410.56 -0.18% 1.46% 79.60 -44.58 470,620 412.60 413.70 407.76 47.14 52.86
2025-12-23 411.28 0.49% 1.46% 81.05 865.70 646,393 412.99 415.98 410.00 21.40 78.60
2025-12-22 409.27 -0.68% 1.29% 80.61 -43.14 814,554 412.00 412.24 407.00 43.32 56.68
2025-12-19 412.07 0.34% 2.22% 86.01 861.68 850,712 411.10 415.00 406.00 67.44 32.56
2025-12-18 410.69 2.30% 4.61% 86.45 -37.54 1,976,738 401.48 420.00 401.48 49.73 50.27
2025-12-17 401.47 2.75% 3.82% 83.75 858.92 3,288,808 393.50 405.00 390.11 76.29 23.71
2025-12-16 390.74 2.21% 2.86% 78.80 -55.98 2,173,145 384.01 395.00 384.01 61.24 38.76
2025-12-15 382.30 0.70% 1.79% 71.14 837.46 818,174 380.30 384.79 378.01 63.27 36.73
2025-12-12 379.66 0.57% 2.37% 68.75 -72.86 1,624,782 375.20 384.10 375.20 50.11 49.89
2025-12-11 377.50 -0.06% 1.19% 64.22 832.18 341,707 378.80 379.48 375.03 55.51 44.49
2025-12-10 377.74 0.22% 0.87% 59.13 -77.18 2,397,678 376.92 379.39 376.13 49.39 50.61
2025-12-09 376.91 0.36% 1.04% 51.55 832.66 931,898 376.02 378.90 375.01 48.84 51.16
2025-12-08 375.57 -0.21% 0.87% 56.38 -78.84 1,626,241 375.20 377.00 373.73 56.27 43.73
2025-12-05 376.35 0.66% 1.88% 59.57 829.98 1,262,768 379.98 380.00 373.00 47.86 52.14
2025-12-04 373.90 -0.25% 1.30% 58.73 -77.28 101,463 375.11 377.55 372.72 24.43 75.57
2025-12-03 374.83 -0.94% 1.20% 52.43 825.08 557,870 377.11 378.50 374.00 18.44 81.56
2025-12-02 378.38 -0.41% 1.30% 53.38 -75.42 1,206,966 379.90 381.90 377.00 28.16 71.84
2025-12-01 379.92 0.23% 1.57% 60.83 832.18 823,294 380.00 381.90 376.01 66.38 33.62
2025-11-28 379.03 0.22% 1.59% 55.01 -72.34 866,697 379.00 384.00 378.00 17.17 82.83
2025-11-27 378.21 0.63% 1.44% 51.20 830.40 938,937 375.05 379.40 374.00 77.96 22.04
2025-11-26 375.84 0.82% 2.41% 43.98 -73.98 984,447 373.99 378.90 370.00 65.62 34.38
2025-11-25 372.80 0.16% 1.35% 33.51 825.66 737,146 374.00 375.00 370.00 56.00 44.00
2025-11-24 372.22 0.16% 1.87% 59.41 -80.06 665,345 371.62 375.00 368.10 59.71 40.29
2025-11-21 371.62 -0.04% 0.78% 55.00 824.50 597,534 372.90 372.90 370.01 55.71 44.29
2025-11-20 371.77 0.20% 0.80% 51.35 -81.26 149,272 371.15 373.00 370.05 58.30 41.70
2025-11-19 371.03 -0.11% 1.15% 48.37 824.80 1,084,147 372.00 374.40 370.15 20.71 79.29
2025-11-18 371.45 -0.55% 1.41% 46.46 -82.74 582,907 375.00 375.00 369.78 31.99 68.01
2025-11-17 373.52 -0.70% 1.75% 43.96 825.64 530,487 376.14 378.50 372.00 23.38 76.62
2025-11-14 376.14 1.10% 1.83% 41.62 -78.60 421,440 373.50 376.98 370.21 87.59 12.41
2025-11-13 372.04 0.28% 1.05% 36.51 830.88 272,255 372.01 374.10 370.20 47.18 52.82
2025-11-12 371.01 0.51% 1.28% 40.99 -86.80 223,070 370.00 371.70 367.00 85.32 14.68
2025-11-11 369.13 -1.13% 2.28% 38.55 828.82 1,434,105 373.00 376.40 368.00 13.45 86.55
2025-11-10 373.34 -0.80% 1.83% 41.71 -90.56 475,435 377.00 378.90 372.10 18.24 81.76
2025-11-07 376.35 0.89% 2.66% 41.45 837.24 917,817 374.90 382.01 372.10 42.89 57.11
2025-11-06 373.02 -0.70% 1.74% 49.49 -84.54 226,204 379.00 379.00 372.51 7.86 92.14
2025-11-05 375.66 -0.46% 2.55% 49.79 830.58 1,050,052 378.00 380.20 370.75 51.96 48.04
2025-11-04 377.38 -0.70% 1.62% 49.72 -79.26 603,055 382.10 382.60 376.50 14.43 85.57
2025-11-03 380.03 -1.26% 2.14% 48.66 834.02 884,657 386.90 386.90 378.81 15.08 84.92
2025-10-31 384.87 6.63% 8.05% 45.09 -73.96 1,989,479 363.00 392.22 363.00 74.85 25.15
2025-10-30 360.94 -1.18% 1.96% 28.37 843.70 600,391 365.00 367.50 360.42 7.34 92.66
2025-10-29 365.26 -1.26% 2.29% 28.88 -121.82 461,895 369.90 370.30 362.00 39.28 60.72
2025-10-28 369.93 -0.91% 1.72% 35.25 852.34 429,566 371.00 375.10 368.75 18.58 81.42
2025-10-27 373.34 -0.88% 1.65% 43.98 -112.48 517,756 376.67 377.00 370.89 40.10 59.90
2025-10-24 376.67 -1.63% 2.50% 45.26 859.16 405,190 376.00 384.93 375.55 11.94 88.06
2025-10-23 382.93 -1.80% 2.01% 53.70 -105.82 704,295 382.00 385.00 377.40 72.76 27.24
2025-10-22 389.95 -1.11% 1.72% 59.08 871.68 1,646,534 395.50 395.70 389.00 14.18 85.82
2025-10-21 394.33 1.89% 1.89% 65.69 -91.78 1,482,326 396.00 397.90 390.51 51.69 48.31
2025-10-17 387.03 -0.68% 1.58% 61.80 880.44 516,316 389.67 392.10 386.00 16.89 83.11
2025-10-16 389.67 0.48% 1.20% 64.63 -106.38 1,438,265 389.99 393.68 389.00 14.32 85.68
2025-10-15 387.81 -0.91% 3.02% 66.62 885.72 3,125,577 396.38 397.70 386.03 15.25 84.75 160.00|27.10.2025
2025-10-14 391.37 4.63% 4.27% 63.43 -110.10 1,226,376 377.00 393.10 377.00 89.25 10.75
2025-10-13 374.06 -0.54% 2.44% 52.62 892.84 1,704,002 370.00 375.20 366.25 87.26 12.74
2025-10-10 376.09 -0.49% 2.82% 54.90 -144.72 899,169 377.50 380.50 370.06 57.76 42.24
2025-10-09 377.95 -1.27% 3.72% 55.20 896.90 910,277 384.88 387.90 374.00 28.42 71.58
2025-10-08 382.80 -3.30% 4.70% 58.27 -141.00 1,853,359 395.85 397.87 380.00 15.67 84.33
2025-10-07 395.85 -1.36% 2.63% 68.12 906.60 1,245,260 401.40 404.38 394.00 17.82 82.18
2025-10-06 401.29 -0.67% 3.35% 63.58 -114.90 1,241,178 403.98 410.30 397.00 32.26 67.74
2025-10-03 403.98 1.63% 5.13% 65.01 917.48 3,195,381 397.50 410.00 390.00 69.90 30.10
2025-10-02 397.51 3.08% 3.37% 60.36 -109.52 1,829,417 386.00 398.99 386.00 88.61 11.39
2025-10-01 385.62 -0.11% 2.37% 55.07 904.54 801,293 389.88 390.15 381.11 49.89 50.11
2025-09-30 386.06 2.88% 6.35% 52.16 -133.30 3,302,128 377.00 399.90 376.01 42.07 57.93
2025-09-29 375.27 0.94% 1.90% 44.14 905.42 1,468,862 373.00 380.10 373.00 31.97 68.03
2025-09-26 371.77 3.01% 4.16% 41.85 -154.88 2,718,865 362.00 374.99 360.02 78.49 21.51
2025-09-25 360.89 -0.61% 1.28% 33.34 898.42 814,442 363.16 364.80 360.20 15.00 85.00
2025-09-24 363.09 0.91% 1.11% 36.55 -176.64 2,356,481 362.00 364.00 360.00 77.25 22.75
2025-09-23 359.80 2.27% 3.28% 32.74 902.82 2,865,577 353.90 362.50 351.00 76.52 23.48
2025-09-22 351.83 -2.50% 3.48% 22.22 -183.22 1,147,898 361.00 362.40 350.20 13.36 86.64
2025-09-19 360.84 -2.11% 3.00% 29.14 886.88 1,399,327 370.27 370.27 359.50 12.44 87.56
2025-09-18 368.61 0.77% 1.48% 35.50 -165.20 571,248 366.00 370.39 365.00 66.98 33.02
2025-09-17 365.81 -0.35% 1.48% 29.03 902.42 287,886 368.00 369.90 364.50 24.26 75.74
2025-09-16 367.10 0.25% 1.40% 29.59 -170.80 1,238,767 366.25 370.40 365.30 35.29 64.71
2025-09-15 366.20 0.86% 1.49% 29.97 905.00 472,944 363.22 368.65 363.22 54.88 45.12
2025-09-12 363.06 -3.18% 4.99% 21.80 -172.60 1,468,630 375.94 376.90 359.00 22.68 77.32
2025-09-11 374.97 -0.15% 1.09% 30.37 898.72 446,283 375.52 378.50 374.41 13.69 86.31
2025-09-10 375.52 -0.81% 1.37% 46.48 -148.78 986,354 379.40 379.40 374.26 24.51 75.49
2025-09-09 378.58 0.30% 2.17% 55.97 899.82 1,335,407 379.98 384.19 376.02 31.33 68.67
2025-09-08 377.44 -1.29% 2.14% 47.14 -142.66 1,191,553 384.00 384.56 376.50 11.66 88.34
2025-09-05 382.38 -0.47% 1.09% 51.42 897.54 893,174 385.00 385.15 381.00 33.25 66.75
2025-09-04 384.19 0.13% 1.57% 52.30 -132.78 655,211 387.00 389.00 383.00 19.83 80.17
2025-09-03 383.69 0.40% 1.52% 53.63 901.16 863,714 383.00 387.00 381.20 42.93 57.07
2025-09-02 382.15 0.52% 0.66% 52.02 -133.78 367,428 381.99 383.00 380.50 66.00 34.00
2025-09-01 380.19 -0.17% 0.89% 52.27 898.08 508,902 381.10 383.00 379.62 16.86 83.14
2025-08-29 380.84 -0.25% 2.39% 61.18 -137.70 1,129,866 380.10 383.98 375.00 65.03 34.97
2025-08-28 381.78 0.41% 1.05% 65.92 899.38 449,342 380.00 383.98 380.00 44.72 55.28
2025-08-27 380.22 0.08% 2.00% 63.83 -135.82 529,210 379.99 382.50 375.00 69.60 30.40
2025-08-26 379.92 -0.48% 1.18% 65.13 896.26 533,252 382.48 382.48 378.01 42.73 57.27
2025-08-25 381.76 -0.15% 0.79% 68.62 -136.42 237,136 384.00 384.00 381.00 25.33 74.67
2025-08-22 382.33 0.29% 1.12% 74.12 899.94 417,219 382.00 385.49 381.23 25.82 74.18
2025-08-21 381.23 -0.73% 1.85% 64.78 -135.28 726,587 384.03 387.00 379.96 18.04 81.96
2025-08-20 384.02 -0.37% 1.04% 62.92 897.74 500,917 386.00 387.00 383.00 25.50 74.50
2025-08-19 385.44 2.00% 3.73% 66.14 -129.70 2,697,339 377.89 392.00 377.89 53.51 46.49
2025-08-18 377.89 0.90% 2.02% 61.56 900.58 600,056 374.52 379.51 372.00 78.43 21.57
2025-08-15 374.52 -1.34% 4.80% 58.91 -144.80 404,946 380.08 382.61 365.10 53.80 46.20
2025-08-13 379.61 -0.47% 2.10% 60.94 893.84 691,690 381.35 384.00 376.11 44.36 55.64
2025-08-12 381.39 -0.32% 1.39% 58.19 -134.62 297,094 385.00 385.85 380.57 15.53 84.47
2025-08-11 382.62 0.39% 1.58% 60.03 897.40 737,613 380.00 385.00 379.00 60.33 39.67
2025-08-08 381.14 0.09% 1.45% 66.25 -132.16 677,736 381.01 384.50 379.00 38.91 61.09
2025-08-07 380.78 0.57% 2.06% 58.51 894.44 1,436,336 380.00 385.78 378.00 35.73 64.27
2025-08-06 378.64 1.83% 2.46% 62.96 -132.88 2,359,824 371.82 380.95 371.82 74.70 25.30
2025-08-05 371.82 1.03% 2.15% 68.27 890.16 975,813 368.00 375.11 367.20 58.41 41.59
2025-08-04 368.03 -0.14% 1.34% 69.82 -146.52 800,264 369.00 370.89 366.00 41.51 58.49
2025-08-01 368.56 0.51% 1.10% 71.44 882.58 563,189 366.00 369.00 365.00 89.00 11.00
2025-07-31 366.68 0.23% 1.06% 70.85 -145.46 997,268 368.10 369.75 365.86 21.08 78.92
2025-07-30 365.85 2.08% 3.66% 70.89 878.82 1,451,582 355.00 367.99 355.00 83.53 16.47
2025-07-29 358.39 -1.80% 6.00% 68.81 -147.12 2,194,506 366.99 371.00 350.00 39.95 60.05
2025-07-28 364.95 -1.20% 2.15% 79.56 863.90 1,348,301 369.00 371.00 363.20 22.44 77.56
2025-07-25 369.37 0.71% 2.30% 84.23 -134.00 1,477,082 364.97 372.48 364.10 62.89 37.11
2025-07-24 366.75 0.18% 1.82% 86.22 872.74 1,139,833 366.00 369.75 363.14 54.61 45.39
2025-07-23 366.09 0.02% 2.21% 87.74 -139.24 1,067,686 365.50 369.00 361.01 63.58 36.42
2025-07-22 366.02 -0.95% 3.33% 88.03 871.42 1,895,384 370.00 371.97 360.00 50.29 49.71
2025-07-21 369.52 -1.06% 2.01% 90.80 -139.38 697,674 373.97 374.90 367.50 27.30 72.70
2025-07-18 373.48 0.10% 3.01% 93.54 878.42 2,788,781 366.50 375.97 365.00 77.30 22.70
2025-07-17 373.10 2.82% 3.89% 91.99 -131.46 1,937,340 360.99 374.00 360.00 93.57 6.43
2025-07-16 362.88 -1.94% 4.56% 92.05 877.66 2,562,688 370.00 376.99 360.55 14.17 85.83
2025-07-15 370.06 2.70% 4.97% 29.47 -151.90 4,612,685 363.00 380.00 362.00 44.78 55.22
2025-07-14 360.34 5.45% 5.49% 28.14 892.02 3,934,746 343.90 362.77 343.90 87.12 12.88
2025-07-11 341.71 2.40% 4.55% 25.49 -171.34 6,871,072 334.00 344.50 329.50 81.40 18.60 160.00|22.07.2025
2025-07-10 333.69 1.09% 2.13% 23.41 854.76 1,555,566 332.85 336.00 329.00 67.00 33.00
2025-07-09 330.09 0.02% 1.80% 23.64 -187.38 1,098,739 330.04 332.90 327.00 52.37 47.63
2025-07-08 330.04 0.29% 3.38% 23.56 847.56 3,515,444 328.50 336.00 325.00 45.82 54.18
2025-07-07 329.07 0.48% 3.81% 23.18 -187.48 5,204,344 328.50 338.44 326.02 24.56 75.44
2025-07-04 327.49 5.70% 6.76% 23.79 845.62 3,748,255 309.84 329.90 309.00 88.47 11.53
2025-07-03 309.84 1.32% 2.79% 20.48 -190.64 2,884,914 307.00 312.50 304.01 68.67 31.33
2025-07-02 305.79 5.51% 6.06% 19.52 810.32 9,197,607 289.50 306.50 289.00 95.94 4.06
2025-07-01 289.82 5.03% 5.78% 15.59 -198.74 4,188,933 276.00 291.90 275.95 86.96 13.04
2025-06-30 275.95 1.08% 1.47% 12.02 778.38 1,848,550 273.00 277.00 273.00 73.75 26.25
2025-06-27 272.99 0.86% 3.17% 12.16 -226.48 3,773,073 270.50 277.00 268.50 52.82 47.18
2025-06-26 270.67 -0.15% 0.97% 11.48 772.46 2,312,353 272.00 272.01 269.40 48.66 51.34
2025-06-25 271.09 -0.71% 2.90% 11.45 -231.12 1,719,096 274.85 274.85 267.10 51.48 48.52
2025-06-24 273.04 4.29% 4.07% 13.20 773.30 4,642,454 265.00 275.00 264.25 81.77 18.23
2025-06-23 261.81 -50.05% 2.88% 9.70 -227.22 3,805,211 259.99 265.94 258.50 44.49 55.51
2025-06-20 524.19 0.54% 1.01% 57.18 750.84 718,562 522.79 525.25 520.00 79.81 20.19
2025-06-19 521.40 1.06% 1.33% 55.25 297.54 381,538 520.00 522.90 516.02 78.20 21.80
2025-06-18 515.91 -1.00% 2.11% 50.19 745.26 638,125 524.98 524.98 514.11 16.56 83.44
2025-06-17 521.13 0.90% 3.00% 62.46 286.56 1,375,285 518.00 532.00 516.50 29.87 70.13
2025-06-16 516.46 -0.23% 1.44% 50.93 755.70 596,172 520.00 521.99 514.60 25.17 74.83
2025-06-13 517.63 -0.49% 2.63% 48.84 277.22 1,156,413 510.10 523.50 510.10 56.19 43.81
2025-06-12 520.20 0.86% 2.13% 54.66 758.04 965,451 516.00 526.99 516.00 38.22 61.78
2025-06-11 515.77 0.53% 1.32% 62.85 282.36 1,854,149 515.00 521.25 514.45 19.41 80.59
2025-06-10 513.05 -0.04% 0.76% 63.92 749.18 1,246,865 514.99 515.00 511.10 50.00 50.00
2025-06-05 513.26 0.02% 1.47% 58.46 276.92 805,913 515.00 517.00 509.50 50.13 49.87
2025-06-04 513.15 0.14% 2.35% 74.84 749.60 799,020 514.00 522.00 510.00 26.25 73.75
2025-06-03 512.45 0.68% 1.68% 76.30 276.70 695,473 510.00 515.01 506.51 69.88 30.12
2025-06-02 509.00 -0.12% 1.38% 60.47 748.20 380,916 510.00 515.00 508.00 14.29 85.71
2025-05-30 509.60 -0.23% 1.38% 55.90 269.80 550,714 513.00 513.99 507.00 37.20 62.80
2025-05-29 510.78 1.19% 1.98% 57.21 749.40 782,913 505.01 515.00 505.01 57.76 42.24
2025-05-27 504.79 -1.78% 3.06% 52.00 272.16 1,020,483 514.00 518.65 503.26 9.94 90.06
2025-05-26 513.95 -0.51% 1.73% 63.51 737.42 253,548 517.00 521.00 512.12 20.61 79.39
2025-05-23 516.57 0.10% 2.54% 60.00 290.48 351,373 514.00 524.00 511.00 42.85 57.15
2025-05-22 516.07 0.06% 2.91% 58.44 742.66 976,394 516.00 530.00 515.00 7.13 92.87
2025-05-21 515.74 1.22% 2.33% 51.67 289.48 766,793 510.01 521.90 510.01 48.19 51.81
2025-05-20 509.51 -1.18% 2.45% 49.58 742.00 185,440 515.53 517.88 505.50 32.39 67.61
2025-05-19 515.57 -0.62% 1.74% 49.33 277.02 428,531 518.79 519.89 511.00 51.41 48.59
2025-05-16 518.79 0.65% 4.79% 47.71 754.12 1,468,869 518.00 535.50 511.00 31.80 68.20
2025-05-15 515.46 3.13% 3.93% 43.07 283.46 1,753,578 501.89 519.89 500.25 77.44 22.56
2025-05-14 499.83 0.92% 4.27% 41.69 747.46 2,205,841 493.99 510.98 490.06 46.70 53.30
2025-05-13 495.26 -1.23% 5.58% 50.01 252.20 2,054,083 520.00 520.00 492.50 10.04 89.96
2025-05-12 501.44 10.00% 0.00% 53.58 738.32 378,056 501.44 501.44 501.44 0.00 100.00
2025-05-09 455.85 1.74% 7.09% 46.44 264.56 2,542,931 451.00 464.80 434.01 70.93 29.07
2025-05-08 448.05 -6.23% 14.87% 45.35 647.14 2,983,445 485.00 494.00 430.06 28.14 71.86
2025-05-07 477.84 -2.60% 6.08% 56.80 248.96 2,017,389 460.00 487.99 460.00 63.74 36.26
2025-05-06 490.61 0.69% 5.06% 56.08 706.72 1,609,391 487.26 511.90 487.26 13.60 86.40
2025-05-05 487.26 -2.17% 5.59% 56.66 274.50 1,402,293 502.00 510.00 483.00 15.78 84.22
2025-05-02 498.06 8.03% 7.45% 57.00 700.02 2,001,263 470.00 505.00 470.00 80.17 19.83
2025-04-30 461.04 -2.97% 13.08% 46.83 296.10 5,533,339 465.05 484.00 428.01 58.99 41.01
2025-04-29 475.13 -1.07% 3.31% 48.54 625.98 2,716,568 475.60 483.99 468.50 42.80 57.20
2025-04-28 480.28 -5.41% 5.68% 56.51 324.28 1,181,100 500.00 504.90 477.77 9.25 90.75
2025-04-25 507.77 -0.73% 4.28% 67.28 636.28 838,859 512.49 523.50 502.00 26.84 73.16
2025-04-24 511.52 -1.39% 6.52% 69.40 379.26 1,395,244 505.00 528.90 496.51 46.34 53.66
2025-04-23 518.74 -2.13% 6.20% 73.27 643.78 1,084,032 530.20 547.97 516.00 8.57 91.43
2025-04-22 530.04 -4.00% 6.32% 75.36 393.70 910,369 554.99 554.99 522.00 24.37 75.63
2025-04-21 552.11 1.72% 5.84% 81.08 666.38 2,677,984 548.50 580.00 548.00 12.84 87.16
2025-04-18 542.77 9.61% 9.82% 79.69 437.84 3,976,638 498.00 544.72 496.00 96.00 4.00
2025-04-17 495.20 3.34% 5.26% 74.34 647.70 10,968,701 478.77 498.95 474.00 84.97 15.03
2025-04-16 479.18 0.87% 15.59% 72.55 342.70 8,373,095 481.00 519.00 449.00 43.11 56.89 110.00|30.04.2025
2025-04-15 475.06 0.51% 1.97% 71.55 615.66 1,131,848 474.00 482.00 472.70 25.38 74.62
2025-04-14 472.64 7.00% 7.65% 71.36 334.46 1,413,079 444.99 479.00 444.98 81.31 18.69
2025-04-11 441.74 -3.53% 6.93% 66.19 610.82 1,117,598 457.00 461.95 432.00 32.52 67.48
2025-04-10 457.92 1.53% 3.18% 73.10 272.66 1,301,134 465.00 470.50 456.00 13.24 86.76