CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 222.74 0.56% 0.97% 36.74 426.54 54,166 223.00 224.87 222.70 1.84 98.16
2026-05-18 221.51 -2.11% 5.34% 34.38 18.94 49,952 226.20 226.49 215.00 56.66 43.34
2026-05-15 226.29 -0.35% 1.00% 34.44 424.08 8,500 226.61 227.49 225.23 46.91 53.09
2026-05-14 227.09 -1.04% 2.42% 34.67 28.50 18,235 232.00 232.00 226.51 10.56 89.44
2026-05-13 229.47 -0.67% 3.40% 33.58 425.68 26,917 233.00 233.85 226.16 43.04 56.96
2026-05-12 231.01 0.00% 3.80% 26.93 33.26 35,960 231.00 234.80 226.20 55.93 44.07
2026-05-11 231.00 -0.37% 1.39% 28.35 428.76 25,322 231.86 232.30 229.11 59.25 40.75
2026-05-08 231.86 -0.64% 3.01% 26.38 33.24 35,014 233.00 236.00 229.11 39.91 60.09
2026-05-07 233.36 2.38% 4.41% 31.50 430.48 178,537 228.00 237.00 226.99 63.64 36.36
2026-05-06 227.93 8.51% 9.36% 26.56 36.24 169,776 216.95 230.00 210.31 89.49 10.51
2026-05-05 210.06 -2.93% 6.24% 20.23 419.62 117,735 217.79 217.79 205.00 39.56 60.44
2026-05-04 216.40 0.79% 2.33% 21.60 0.50 292,510 215.00 220.00 215.00 28.00 72.00
2026-04-30 214.70 -3.29% 5.45% 23.11 432.30 483,907 222.00 222.00 210.53 36.36 63.64
2026-04-29 222.00 -1.96% 3.62% 24.67 -2.90 23,489 226.51 229.00 221.00 12.50 87.50
2026-04-28 226.43 -1.01% 1.11% 29.13 446.90 17,494 227.00 228.73 226.23 8.00 92.00
2026-04-27 228.73 -2.81% 1.89% 29.82 5.96 45,244 231.00 231.30 227.01 40.09 59.91
2026-04-23 235.34 -1.29% 1.91% 32.95 451.50 32,257 238.50 239.50 235.00 7.55 92.45
2026-04-22 238.41 -1.36% 1.60% 31.36 19.18 239,315 241.00 241.80 238.00 10.79 89.21
2026-04-21 241.69 -1.04% 3.53% 33.93 457.64 82,822 242.00 249.00 240.50 14.00 86.00
2026-04-20 244.23 -1.87% 1.85% 33.11 25.74 82,539 247.50 247.50 243.00 27.33 72.67
2026-04-17 248.89 -0.13% 1.37% 37.10 462.72 302,852 250.00 251.50 248.09 23.46 76.54
2026-04-16 249.21 -1.86% 2.62% 39.39 35.06 970,363 254.00 255.00 248.50 10.92 89.08
2026-04-15 253.93 -7.27% 11.11% 40.60 463.36 1,326,780 273.00 277.77 250.00 14.15 85.85
2026-04-14 273.85 0.68% 2.58% 56.75 44.50 27,000 272.00 278.00 271.00 40.71 59.29
2026-04-13 272.00 -2.83% 2.58% 55.58 503.20 12,490 275.00 279.00 271.99 0.14 99.86
2026-04-10 279.93 2.53% 5.10% 62.55 40.80 138,881 273.07 287.00 273.07 49.25 50.75 5.00|17.04.2026
2026-04-09 273.02 -1.77% 2.47% 55.86 519.06 35,433 277.00 277.80 271.11 28.55 71.45
2026-04-08 277.93 3.50% 4.04% 60.54 26.98 108,250 282.58 283.00 272.00 53.91 46.09
2026-04-07 268.52 -0.04% 3.16% 52.43 528.88 9,427 270.00 274.50 266.10 28.81 71.19
2026-04-06 268.63 1.32% 3.38% 60.87 8.16 16,570 266.00 275.00 266.00 29.22 70.78
2026-04-03 265.13 -0.51% 5.36% 46.64 529.10 4,579 264.00 275.00 261.01 29.44 70.56
2026-04-02 266.49 1.41% 3.39% 45.07 1.16 8,369 258.25 267.00 258.25 94.17 5.83
2026-04-01 262.79 -0.11% 7.92% 44.32 531.82 1,941 271.00 271.00 251.11 58.73 41.27
2026-03-31 263.08 0.28% 3.37% 46.59 -6.24 9,390 268.75 268.75 260.00 35.20 64.80
2026-03-30 262.35 -2.63% 5.65% 51.52 532.40 62,962 269.43 269.43 255.01 50.90 49.10
2026-03-27 269.43 0.58% 1.58% 49.48 -7.70 540 266.01 269.99 265.80 86.67 13.33
2026-03-26 267.88 -1.67% 3.71% 48.15 546.56 25,881 276.90 276.90 267.00 8.89 91.11
2026-03-25 272.44 0.94% 6.85% 51.73 -10.80 84,636 265.05 277.80 260.00 69.89 30.11
2026-03-24 269.89 1.07% 1.49% 49.30 555.68 8,170 271.98 272.00 268.00 47.25 52.75
2026-03-19 267.02 -0.82% 5.27% 43.97 -15.90 125,732 269.00 269.00 255.53 85.30 14.70
2026-03-18 269.24 1.61% 2.15% 43.94 549.94 415,648 265.00 269.70 264.02 91.90 8.10
2026-03-17 264.97 0.05% 1.14% 46.32 -11.46 5,870 265.00 265.00 262.01 98.99 1.01
2026-03-16 264.85 -0.30% 0.89% 37.78 541.40 11,706 265.73 266.40 264.05 34.04 65.96
2026-03-13 265.64 -0.51% 0.75% 39.18 -11.70 204,178 265.01 266.99 265.01 31.82 68.18
2026-03-12 267.00 -0.35% 1.12% 39.35 542.98 3,436 269.00 269.00 266.01 33.12 66.88
2026-03-11 267.94 0.50% 1.79% 37.21 -8.98 37,919 271.89 271.89 267.11 17.36 82.64
2026-03-10 266.61 3.22% 4.42% 41.54 544.86 22,154 269.78 271.50 260.01 57.44 42.56
2026-03-09 258.30 -3.90% 8.94% 33.76 -11.64 316,559 268.00 268.00 246.00 55.91 44.09
2026-03-06 268.79 -1.20% 2.61% 39.82 528.24 19,900 275.00 275.00 268.00 11.29 88.71
2026-03-05 272.05 1.09% 1.48% 43.01 9.34 41,293 271.00 274.00 270.00 51.25 48.75
2026-03-04 269.11 0.79% 3.19% 38.63 534.76 76,944 275.00 275.00 266.51 30.62 69.38
2026-03-03 267.00 2.52% 6.98% 36.82 3.46 412,529 256.00 273.87 256.00 61.56 38.44
2026-03-02 260.43 -3.59% 5.49% 28.94 530.54 95,143 255.00 269.00 255.00 38.79 61.21
2026-02-27 270.12 -0.06% 2.04% 34.57 -9.68 27,493 275.01 275.01 269.50 11.25 88.75
2026-02-26 270.27 -0.03% 2.48% 32.83 549.92 166,484 274.90 274.90 268.25 30.38 69.62
2026-02-25 270.36 -0.13% 2.55% 32.30 -9.38 16,396 277.00 277.00 270.10 3.77 96.23
2026-02-24 270.70 -1.23% 3.33% 40.71 550.10 136,747 277.00 279.00 270.00 7.78 92.22
2026-02-23 274.06 -0.82% 2.20% 47.38 -8.70 151,120 272.01 278.00 272.01 34.22 65.78
2026-02-20 276.32 2.55% 3.45% 43.14 556.82 160,782 269.51 278.80 269.51 73.30 26.70
2026-02-19 269.46 -4.80% 7.36% 37.10 -4.18 842,562 284.50 284.50 265.00 22.87 77.13
2026-02-18 283.05 0.43% 2.28% 54.95 543.10 133,214 286.90 286.90 280.50 39.84 60.16
2026-02-17 281.84 -0.36% 3.43% 53.34 23.00 218,928 286.40 286.50 277.01 50.90 49.10
2026-02-16 282.87 -1.82% 5.36% 56.03 540.68 723,101 290.25 295.00 280.00 19.13 80.87
2026-02-13 288.10 2.55% 4.32% 61.55 25.06 535,342 283.98 290.01 278.00 84.10 15.90
2026-02-12 280.93 -1.13% 2.03% 55.89 551.14 85,094 283.00 284.15 278.50 43.01 56.99
2026-02-11 284.14 0.38% 1.74% 59.94 10.72 39,325 286.90 286.90 282.00 43.67 56.33
2026-02-10 283.07 0.52% 2.46% 57.19 557.56 161,623 280.01 286.90 280.01 44.41 55.59
2026-02-09 281.60 -1.08% 1.87% 54.89 8.58 46,006 284.70 285.35 280.10 28.57 71.43
2026-02-06 284.68 0.05% 2.14% 55.63 554.62 48,127 281.00 287.00 281.00 61.33 38.67
2026-02-04 284.54 -0.69% 1.73% 54.87 14.74 72,388 287.00 288.90 284.00 11.02 88.98
2026-02-03 286.51 0.07% 2.46% 54.96 554.34 40,925 292.00 292.00 285.00 21.57 78.43
2026-02-02 286.30 -1.02% 3.83% 54.74 18.68 174,112 294.90 294.90 284.02 20.96 79.04
2026-01-30 289.24 -0.34% 6.01% 59.52 553.92 875,205 290.50 301.07 284.00 30.70 69.30
2026-01-29 290.23 2.74% 3.35% 60.87 24.56 716,648 283.02 292.50 283.02 76.06 23.94
2026-01-28 282.50 1.81% 3.25% 50.00 555.90 174,569 277.48 286.00 277.00 61.11 38.89
2026-01-27 277.48 -3.03% 3.27% 41.91 9.10 150,435 284.00 284.00 275.00 27.56 72.44
2026-01-26 286.14 -0.01% 1.31% 59.02 545.86 74,286 287.00 288.23 284.50 43.97 56.03
2026-01-23 286.17 3.28% 5.05% 62.46 26.42 716,869 277.08 288.90 275.00 80.36 19.64
2026-01-22 277.08 -0.28% 11.55% 40.73 545.92 60,316 277.89 279.00 250.11 93.35 6.65
2026-01-21 277.85 0.85% 1.59% 37.81 8.24 34,079 279.90 279.90 275.51 53.30 46.70
2026-01-20 275.50 0.15% 1.43% 24.81 547.46 24,646 277.90 277.90 273.97 38.93 61.07
2026-01-19 275.10 -0.01% 1.10% 34.45 3.54 25,058 275.26 277.00 273.99 36.88 63.12
2026-01-16 275.14 0.06% 1.09% 31.40 546.66 27,580 278.00 278.00 275.00 4.67 95.33
2026-01-15 274.97 -0.51% 1.46% 35.79 3.62 27,685 278.00 278.00 274.01 24.06 75.94
2026-01-14 276.39 -0.27% 1.81% 35.89 546.32 84,811 279.01 279.99 275.00 27.86 72.14
2026-01-13 277.13 -0.88% 2.50% 37.46 6.46 156,008 279.60 282.00 275.11 29.32 70.68
2026-01-12 279.60 -0.18% 0.86% 42.69 547.80 68,851 280.00 280.89 278.50 46.03 53.97
2026-01-09 280.11 -0.67% 1.07% 44.59 11.40 85,606 282.99 282.99 280.00 3.68 96.32
2026-01-08 282.00 0.00% 0.71% 50.37 548.82 52,663 282.01 283.50 281.50 25.00 75.00
2026-01-07 282.01 0.36% 1.05% 50.48 15.18 42,937 280.96 283.89 280.93 36.49 63.51
2026-01-06 280.99 -0.01% 1.06% 47.28 548.84 22,821 280.50 282.98 280.00 33.22 66.78
2026-01-05 281.02 -0.52% 1.61% 45.75 13.14 80,057 282.50 284.50 279.99 22.84 77.16
2026-01-02 282.50 0.00% 1.47% 39.47 548.90 43,152 280.86 284.97 280.85 40.05 59.95
2026-01-01 282.51 0.18% 1.93% 34.04 16.10 232,915 280.10 285.50 280.10 44.63 55.37
2025-12-31 282.00 0.73% 2.16% 47.45 548.92 99,791 281.00 284.00 278.00 66.67 33.33
2025-12-30 279.95 -0.03% 1.40% 52.80 15.08 7,266 278.60 282.50 278.60 34.61 65.39
2025-12-29 280.04 -0.71% 1.61% 50.03 544.82 84,029 284.50 284.50 280.00 0.89 99.11
2025-12-26 282.04 -0.67% 1.32% 52.16 15.26 23,197 283.00 284.75 281.03 27.15 72.85
2025-12-24 283.93 1.02% 1.74% 56.30 548.82 38,681 280.12 285.00 280.12 78.07 21.93
2025-12-23 281.07 -0.67% 1.07% 51.85 19.04 59,206 280.91 283.00 280.00 35.67 64.33
2025-12-22 282.97 0.57% 2.03% 56.87 543.10 18,580 281.36 283.95 278.30 82.65 17.35
2025-12-19 281.36 -0.48% 1.57% 52.09 22.84 23,680 283.00 285.00 280.60 17.27 82.73
2025-12-18 282.72 0.04% 1.05% 49.70 539.88 74,505 283.00 284.00 281.05 56.61 43.39
2025-12-17 282.60 0.05% 1.01% 48.55 25.56 14,363 283.89 283.89 281.05 54.58 45.42
2025-12-16 282.45 0.09% 0.99% 52.10 539.64 54,493 282.19 284.80 282.00 16.07 83.93
2025-12-15 282.19 0.11% 1.40% 48.22 25.26 36,860 281.01 283.99 280.06 54.20 45.80
2025-12-12 281.87 0.01% 1.79% 44.68 539.12 25,745 282.99 284.00 279.00 57.40 42.60
2025-12-11 281.84 -0.02% 1.71% 43.66 24.62 59,725 284.00 284.79 280.00 38.41 61.59
2025-12-10 281.90 -0.21% 2.85% 43.27 539.06 358,550 282.01 286.95 279.00 36.48 63.52
2025-12-09 282.49 -1.48% 3.52% 40.37 24.74 128,967 289.00 290.00 280.15 23.76 76.24
2025-12-08 286.72 -1.11% 2.06% 58.44 540.24 44,943 289.93 291.89 286.00 12.22 87.78
2025-12-05 289.93 2.27% 5.42% 63.65 33.20 325,984 277.00 292.00 277.00 86.20 13.80
2025-12-04 283.49 1.93% 3.26% 49.59 546.66 395,425 281.00 285.00 276.00 83.22 16.78
2025-12-03 278.13 -0.67% 1.73% 41.66 20.32 54,000 281.05 282.80 278.00 2.71 97.29
2025-12-02 280.02 -0.21% 1.61% 40.84 535.94 336,516 280.49 283.50 279.00 22.67 77.33
2025-12-01 280.62 0.24% 2.36% 44.35 24.10 61,585 284.55 284.55 278.00 40.00 60.00
2025-11-28 279.94 -0.02% 2.32% 39.37 537.14 100,298 280.04 285.00 278.53 21.79 78.21
2025-11-27 280.00 0.30% 1.43% 40.17 22.74 90,053 280.00 283.00 279.00 25.00 75.00
2025-11-26 279.15 -0.38% 1.99% 41.19 537.26 95,910 282.04 282.04 276.54 47.45 52.55
2025-11-25 280.22 -0.94% 1.39% 48.24 21.04 57,924 283.89 283.89 280.00 5.66 94.34
2025-11-24 282.89 -0.19% 1.76% 56.54 539.40 26,287 282.00 284.95 280.01 58.30 41.70
2025-11-21 283.44 0.82% 2.29% 48.00 26.38 345,647 284.89 285.00 278.62 75.55 24.45
2025-11-20 281.14 -0.79% 2.32% 39.88 540.50 80,631 286.50 286.50 280.00 17.54 82.46
2025-11-19 283.37 -0.78% 1.59% 44.96 21.78 126,082 287.00 287.00 282.50 19.33 80.67
2025-11-18 285.60 -0.27% 2.72% 45.02 544.96 76,124 292.00 292.00 284.26 17.31 82.69
2025-11-17 286.38 -0.13% 1.58% 41.77 26.24 74,933 289.50 289.50 285.00 30.67 69.33
2025-11-14 286.76 -1.10% 3.19% 38.97 546.52 146,201 290.89 291.00 282.00 52.89 47.11
2025-11-13 289.95 3.90% 4.66% 40.70 27.00 395,660 280.10 292.00 279.00 84.23 15.77
2025-11-12 279.06 0.32% 1.71% 42.40 552.90 721,193 280.00 282.25 277.50 32.84 67.16
2025-11-11 278.18 -1.99% 2.83% 39.97 5.22 55,604 283.84 284.99 277.15 13.14 86.86
2025-11-10 283.84 -0.19% 1.86% 42.48 551.14 142,381 285.89 286.49 281.25 49.43 50.57
2025-11-07 284.38 -0.92% 2.08% 43.98 16.54 182,123 288.93 288.95 283.05 22.54 77.46
2025-11-06 287.02 0.68% 2.08% 50.49 552.22 52,116 288.90 288.90 283.00 68.13 31.87
2025-11-05 285.09 -1.37% 2.82% 45.80 21.82 367,215 289.00 292.00 284.00 13.62 86.38
2025-11-04 289.04 0.18% 2.91% 44.54 548.36 258,938 293.01 296.49 288.11 11.10 88.90
2025-11-03 288.51 0.56% 4.49% 40.39 29.72 522,875 288.88 299.90 287.00 11.71 88.29
2025-10-31 286.91 1.77% 3.56% 39.17 547.30 213,400 284.65 291.00 281.01 59.06 40.94
2025-10-30 281.91 2.06% 2.98% 35.72 26.52 151,736 276.76 285.00 276.76 62.50 37.50
2025-10-29 276.22 -3.37% 7.83% 33.04 537.30 551,970 289.00 291.40 270.25 28.23 71.77
2025-10-28 285.84 -2.97% 3.92% 36.31 15.14 225,039 295.00 296.70 285.50 3.04 96.96
2025-10-27 294.60 1.49% 2.89% 43.97 556.54 223,462 294.00 297.00 288.65 71.26 28.74
2025-10-24 290.28 -0.74% 2.07% 47.17 32.66 81,158 293.00 295.00 289.01 21.20 78.80
2025-10-23 292.43 -2.04% 2.92% 49.97 547.90 90,975 299.99 300.00 291.50 10.94 89.06
2025-10-22 298.53 -1.87% 3.15% 51.65 36.96 217,296 300.10 305.99 296.65 20.13 79.87
2025-10-21 304.22 0.04% 2.27% 58.59 560.10 566,933 305.00 309.99 303.10 16.26 83.74
2025-10-20 304.10 4.51% 6.13% 66.35 48.34 1,405,192 294.89 309.85 291.95 67.88 32.12
2025-10-17 290.97 -1.17% 3.46% 60.06 559.86 136,253 295.00 296.00 286.11 49.14 50.86
2025-10-16 294.41 -0.29% 1.36% 61.32 22.08 116,031 296.28 297.00 293.01 35.09 64.91
2025-10-15 295.28 0.55% 1.64% 59.75 566.74 204,288 294.90 297.00 292.20 64.17 35.83
2025-10-14 293.67 2.60% 2.04% 55.26 23.82 263,630 289.97 294.90 289.00 79.15 20.85
2025-10-13 286.22 -2.09% 4.21% 52.60 563.52 609,054 290.00 297.00 285.00 10.17 89.83
2025-10-10 292.33 -2.14% 3.23% 56.56 8.92 252,405 295.00 299.88 290.50 19.51 80.49
2025-10-09 298.71 -2.71% 5.65% 56.56 575.74 1,072,009 307.00 313.95 297.15 9.29 90.71
2025-10-08 307.03 -0.17% 2.53% 67.36 21.68 395,640 309.84 309.84 302.20 63.22 36.78
2025-10-07 307.55 -0.06% 2.43% 65.64 592.38 333,531 307.95 311.15 303.77 51.22 48.78
2025-10-06 307.75 0.68% 3.52% 65.01 22.72 1,174,542 306.05 313.15 302.50 49.30 50.70
2025-10-03 305.68 -0.59% 2.69% 64.35 592.78 810,384 306.25 313.00 304.79 10.84 89.16
2025-10-02 307.49 1.30% 7.98% 62.96 18.58 2,717,203 307.00 325.01 301.00 27.03 72.97
2025-10-01 303.55 2.99% 7.17% 58.46 596.40 1,804,078 295.00 314.00 293.00 50.24 49.76
2025-09-30 294.73 0.77% 3.46% 53.83 10.70 584,020 294.50 299.00 289.00 57.30 42.70
2025-09-29 292.48 -1.20% 3.80% 52.42 578.76 656,044 296.01 302.05 291.00 13.39 86.61
2025-09-26 296.02 1.63% 2.05% 55.31 6.20 518,228 296.10 298.00 292.00 67.00 33.00
2025-09-25 291.28 6.39% 7.02% 48.27 585.84 1,583,643 275.50 293.00 273.79 91.05 8.95
2025-09-24 273.79 -0.36% 1.83% 26.66 -3.28 402,713 277.90 278.00 273.00 15.80 84.20
2025-09-23 274.77 -0.64% 1.64% 34.89 550.86 178,469 278.00 278.50 274.00 17.11 82.89
2025-09-22 276.55 -1.05% 2.17% 38.00 -1.32 153,329 281.90 281.90 275.90 10.83 89.17
2025-09-19 279.49 -1.85% 1.98% 38.66 554.42 224,256 279.90 280.95 275.50 73.21 26.79
2025-09-18 284.77 0.96% 2.10% 45.13 4.56 545,213 284.99 286.90 280.99 63.96 36.04
2025-09-17 282.07 -0.18% 1.35% 45.25 564.98 159,784 284.98 285.60 281.80 7.11 92.89
2025-09-16 282.58 -2.21% 2.66% 42.80 -0.84 532,527 289.50 289.50 282.00 7.73 92.27
2025-09-15 288.97 2.63% 3.28% 50.60 566.00 473,397 281.56 290.73 281.50 80.93 19.07
2025-09-12 281.56 -0.86% 1.78% 34.33 11.94 112,679 285.99 285.99 281.00 11.22 88.78
2025-09-11 284.00 -0.33% 1.41% 32.76 551.18 222,573 286.99 286.99 283.00 25.06 74.94
2025-09-10 284.93 0.23% 1.06% 35.72 16.82 104,119 285.00 287.00 284.00 31.00 69.00
2025-09-09 284.27 -1.20% 2.74% 36.28 553.04 217,226 291.50 291.50 283.73 6.95 93.05
2025-09-08 287.73 -1.06% 3.34% 39.51 15.50 431,449 292.50 297.00 287.40 3.44 96.56
2025-09-05 290.80 0.44% 1.72% 46.67 559.96 225,626 291.25 295.00 290.00 16.00 84.00
2025-09-04 289.53 0.08% 2.29% 44.26 21.64 297,770 291.00 294.75 288.15 20.91 79.09
2025-09-03 289.29 -0.03% 2.10% 45.24 557.42 527,517 291.00 292.00 286.00 54.83 45.17
2025-09-02 289.39 -1.37% 2.77% 44.41 21.16 543,078 295.00 297.00 289.00 4.88 95.12
2025-09-01 293.41 -0.64% 2.00% 49.86 557.62 311,303 295.90 295.90 290.10 57.07 42.93
2025-08-29 295.30 1.83% 2.42% 61.67 29.20 486,278 292.00 298.05 291.00 60.99 39.01
2025-08-28 290.00 0.50% 1.74% 64.63 561.40 68,856 290.00 291.99 287.00 60.12 39.88
2025-08-27 288.56 -0.72% 2.10% 62.62 18.60 104,623 290.01 293.70 287.65 15.04 84.96
2025-08-26 290.65 0.50% 1.72% 66.72 558.52 184,501 291.92 295.00 290.00 13.00 87.00
2025-08-25 289.19 0.98% 2.96% 63.51 22.78 223,580 286.00 292.40 284.00 61.79 38.21
2025-08-22 286.39 -1.07% 2.28% 56.23 555.60 188,308 290.00 292.00 285.50 13.69 86.31
2025-08-21 289.50 0.36% 3.33% 65.18 17.18 406,958 290.00 290.50 281.14 89.32 10.68
2025-08-20 288.46 -2.06% 4.02% 60.05 561.82 525,271 294.53 297.50 286.00 21.39 78.61
2025-08-19 294.53 -1.48% 4.03% 68.35 15.10 1,991,126 298.89 301.90 290.20 37.01 62.99
2025-08-18 298.95 0.50% 4.39% 63.83 573.96 2,984,744 299.00 309.00 296.00 22.69 77.31
2025-08-15 297.47 0.35% 1.85% 63.15 23.94 270,363 299.50 299.50 294.05 62.75 37.25
2025-08-13 296.43 0.04% 2.32% 58.21 571.00 309,916 298.50 301.00 294.18 32.99 67.01
2025-08-12 296.32 0.96% 4.25% 44.47 21.86 780,245 295.00 304.00 291.60 38.06 61.94
2025-08-11 293.51 -0.21% 2.72% 58.32 570.78 731,291 295.00 298.00 290.10 43.16 56.84 80.00|23.09.2025
2025-08-08 294.13 0.33% 6.31% 57.74 16.24 2,145,889 291.00 308.50 290.20 21.48 78.52
2025-08-07 293.17 -0.29% 2.06% 54.97 572.02 356,229 292.50 296.50 290.52 44.31 55.69
2025-08-06 294.03 0.17% 1.89% 56.05 14.32 316,154 293.00 297.00 291.50 46.00 54.00
2025-08-05 293.52 3.04% 4.84% 55.43 573.74 1,288,548 286.00 297.00 283.28 74.64 25.36
2025-08-04 284.85 3.29% 2.88% 52.39 13.30 280,122 280.00 286.00 278.00 85.63 14.37
2025-08-01 275.79 -0.25% 2.15% 46.91 556.40 43,467 280.00 280.00 274.12 28.40 71.60
2025-07-31 276.49 0.62% 2.92% 46.47 -4.82 74,748 279.95 279.95 272.00 56.48 43.52
2025-07-30 274.79 -0.56% 3.30% 43.15 557.80 256,476 275.26 281.90 272.90 21.00 79.00
2025-07-29 276.35 -1.42% 2.90% 43.91 -8.22 141,051 281.01 282.00 274.05 28.93 71.07
2025-07-28 280.32 2.44% 3.64% 47.31 560.92 1,455,178 275.00 285.00 275.00 53.20 46.80
2025-07-25 273.63 -1.36% 2.20% 41.19 -0.28 79,727 277.15 277.99 272.00 27.21 72.79
2025-07-24 277.40 0.47% 2.73% 40.95 547.54 190,554 277.49 282.50 275.00 32.00 68.00
2025-07-23 276.09 -2.81% 3.71% 48.88 7.26 748,688 284.10 284.80 274.60 14.61 85.39
2025-07-22 284.07 0.17% 4.26% 56.67 544.92 594,759 287.00 292.99 281.01 25.54 74.46
2025-07-21 283.58 -1.30% 2.91% 52.19 23.22 104,849 289.30 289.30 281.11 30.16 69.84
2025-07-18 287.32 -5.59% 6.65% 52.33 543.94 1,574,057 302.90 302.90 284.00 17.57 82.43
2025-07-17 304.33 9.68% 9.79% 69.55 30.70 3,028,868 281.95 305.21 278.00 96.77 3.23
2025-07-16 277.46 -0.57% 2.15% 50.20 577.96 31,572 281.99 281.99 276.05 23.74 76.26
2025-07-15 279.04 -1.46% 2.30% 50.75 -23.04 159,656 283.17 284.90 278.50 8.44 91.56
2025-07-14 283.17 0.49% 1.62% 50.06 581.12 66,574 285.00 285.00 280.46 59.69 40.31
2025-07-11 281.80 -0.25% 1.87% 48.90 -14.78 82,116 282.10 285.50 280.25 29.52 70.48
2025-07-10 282.52 0.79% 1.78% 48.66 578.38 45,265 284.99 284.99 280.00 50.50 49.50
2025-07-09 280.31 -0.30% 3.22% 48.14 -13.34 238,241 285.00 288.50 279.51 8.90 91.10
2025-07-08 281.15 -0.53% 1.79% 44.41 573.96 238,720 282.66 285.00 280.00 23.00 77.00
2025-07-07 282.66 -1.57% 3.94% 41.65 -11.66 685,430 288.00 290.00 279.00 33.27 66.73
2025-07-04 287.16 0.00% 1.58% 44.19 576.98 35,664 284.50 289.00 284.50 59.11 40.89
2025-07-03 287.15 0.75% 2.63% 47.32 -2.66 240,200 289.99 291.99 284.50 35.38 64.62
2025-07-02 285.00 -1.16% 2.46% 43.40 576.96 232,117 291.50 291.50 284.50 7.14 92.86
2025-07-01 288.35 -1.45% 3.03% 44.68 -6.96 400,235 292.20 292.60 284.00 50.58 49.42
2025-06-30 292.60 5.15% 7.45% 42.32 583.66 1,029,100 280.00 295.48 275.00 85.94 14.06
2025-06-27 278.26 2.58% 2.55% 32.79 1.54 201,118 275.99 282.00 275.00 46.57 53.43
2025-06-26 271.26 -2.79% 7.15% 28.84 554.98 358,605 283.95 283.95 265.00 33.03 66.97
2025-06-25 279.05 -1.23% 5.30% 34.14 -12.46 212,320 275.30 289.88 275.30 25.72 74.28
2025-06-24 282.52 7.39% 5.56% 35.41 570.56 269,846 270.00 285.00 270.00 83.47 16.53
2025-06-23 263.07 -5.06% 7.00% 23.42 -5.52 196,171 274.99 274.99 257.00 33.74 66.26
2025-06-20 277.09 -0.21% 2.86% 29.98 531.66 82,833 276.01 282.99 275.12 25.03 74.97
2025-06-19 277.67 -1.90% 4.69% 27.88 22.52 395,170 284.90 288.95 276.00 12.90 87.10
2025-06-18 283.06 -0.27% 2.88% 29.81 532.82 94,883 286.00 286.00 278.00 63.25 36.75
2025-06-17 283.83 -0.41% 2.13% 25.95 33.30 96,138 282.60 288.00 282.00 30.50 69.50
2025-06-16 285.00 0.45% 3.15% 26.01 534.36 64,734 288.98 288.98 280.16 54.88 45.12
2025-06-13 283.73 -2.93% 3.15% 37.52 35.64 214,230 291.00 291.00 282.10 18.31 81.69
2025-06-12 292.29 -2.69% 4.47% 49.19 531.82 245,129 300.38 304.00 291.00 9.92 90.08
2025-06-11 300.38 0.42% 3.20% 60.62 52.76 575,490 301.00 306.50 297.00 35.58 64.42
2025-06-10 299.12 2.09% 3.79% 62.22 548.00 459,995 295.00 301.00 290.00 82.91 17.09
2025-06-05 293.00 -2.34% 2.93% 67.85 50.24 236,823 300.04 300.04 291.51 17.47 82.53
2025-06-04 300.03 -0.03% 5.17% 73.51 535.76 448,687 300.13 303.99 289.05 73.49 26.51
2025-06-03 300.13 -3.35% 7.84% 72.27 64.30 812,214 311.99 314.90 292.01 35.47 64.53
2025-06-02 310.54 -1.45% 3.88% 70.99 535.96 509,901 319.00 321.00 309.00 12.83 87.17
2025-05-30 315.10 0.34% 1.89% 70.88 85.12 153,361 317.00 317.90 312.00 52.54 47.46
2025-05-29 314.04 1.32% 3.24% 68.74 545.08 504,449 309.00 319.00 309.00 50.40 49.60
2025-05-27 309.95 0.00% 1.94% 70.07 83.00 206,263 310.00 315.00 309.00 15.83 84.17
2025-05-26 309.94 1.56% 3.13% 65.98 536.90 128,644 305.30 313.00 303.50 67.79 32.21
2025-05-23 305.19 0.47% 1.58% 65.49 82.98 72,731 304.50 306.88 302.11 64.57 35.43
2025-05-22 303.77 -1.81% 2.89% 63.30 527.40 95,922 311.00 311.00 302.25 17.37 82.63
2025-05-21 309.38 -0.24% 3.21% 65.89 80.14 179,259 317.88 317.88 308.00 13.97 86.03
2025-05-20 310.13 -3.34% 5.82% 61.58 538.62 277,757 323.39 323.39 305.61 25.42 74.58
2025-05-19 320.86 -0.31% 5.71% 66.31 81.64 629,451 324.44 333.00 315.00 32.56 67.44