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 56.35 -0.09% 3.46% 22.64 128.24 1,608,888 56.90 57.95 56.01 17.53 82.47
2026-05-18 56.40 -2.39% 3.89% 25.66 -15.54 1,496,718 57.80 58.20 56.02 17.43 82.57
2026-05-15 57.78 0.70% 2.20% 5.73 128.34 2,141,215 57.84 58.15 56.90 70.40 29.60
2026-05-14 57.38 -2.53% 4.99% 9.16 -12.78 2,581,702 58.88 59.74 56.90 16.90 83.10
2026-05-13 58.87 -0.93% 2.74% 9.11 127.54 1,018,326 59.90 59.90 58.30 35.62 64.38
2026-05-12 59.42 -0.55% 1.57% 12.11 -9.80 1,166,403 60.13 60.13 59.20 23.66 76.34
2026-05-11 59.75 1.13% 2.11% 15.21 128.64 1,185,984 59.00 60.14 58.90 68.55 31.45
2026-05-08 59.08 -1.24% 1.96% 14.17 -9.14 1,697,134 59.30 59.95 58.80 24.35 75.65
2026-05-07 59.82 -1.06% 2.35% 14.42 127.30 2,856,276 60.40 60.90 59.50 22.86 77.14
2026-05-06 60.46 3.78% 4.24% 14.32 -7.66 7,953,897 59.01 61.01 58.53 77.82 22.18
2026-05-05 58.26 -2.82% 3.40% 22.35 128.58 1,457,360 58.95 58.95 57.01 64.43 35.57
2026-05-04 59.95 0.65% 2.86% 22.22 -12.06 5,796,506 60.75 61.20 59.50 26.47 73.53
2026-04-30 59.56 0.10% 3.58% 21.55 131.96 2,358,325 59.00 59.97 57.90 80.19 19.81
2026-04-29 59.50 -1.99% 3.81% 23.11 -12.84 4,442,038 60.90 61.25 59.00 22.22 77.78
2026-04-28 60.71 0.00% 1.65% 23.42 131.84 4,845,211 61.40 61.45 60.45 26.00 74.00
2026-04-27 60.71 -0.91% 2.96% 26.68 -10.42 7,108,516 61.50 62.19 60.40 17.32 82.68
2026-04-23 61.27 -4.25% 7.07% 28.10 131.84 12,253,962 64.49 64.78 60.50 17.99 82.01 30.00|06.05.2026
2026-04-22 63.99 -2.07% 4.24% 28.38 -9.30 2,239,354 66.40 66.40 63.70 10.74 89.26
2026-04-21 65.34 1.00% 3.18% 29.34 137.28 3,470,998 66.50 66.55 64.50 40.98 59.02
2026-04-20 64.69 -48.39% 8.87% 27.88 -6.60 7,116,176 62.48 66.50 61.08 66.61 33.39
2026-04-17 125.34 2.69% 4.09% 68.49 135.98 1,579,607 122.75 126.48 121.51 77.06 22.94
2026-04-16 122.06 -1.56% 4.13% 65.28 114.70 1,558,291 126.88 126.88 121.85 4.17 95.83
2026-04-15 123.99 2.18% 1.63% 68.58 129.42 3,304,643 122.50 124.50 122.50 74.50 25.50
2026-04-14 121.34 2.47% 2.00% 67.76 118.56 2,130,012 120.98 122.50 120.10 51.67 48.33
2026-04-13 118.42 -1.77% 6.28% 65.88 124.12 2,360,263 117.00 123.45 116.15 31.10 68.90
2026-04-10 120.55 0.11% 2.81% 57.93 112.72 956,989 121.00 123.50 120.12 12.72 87.28
2026-04-09 120.42 -0.99% 3.38% 55.87 128.38 1,496,308 121.00 122.00 118.01 60.40 39.60
2026-04-08 121.63 10.00% 7.38% 55.06 112.46 4,258,004 115.00 121.63 113.27 100.00 0.00
2026-04-07 110.57 -1.98% 3.07% 38.41 130.80 3,228,821 113.50 113.50 110.12 13.31 86.69
2026-04-06 112.80 -1.36% 3.03% 54.15 90.34 9,532,627 112.10 115.50 112.10 20.59 79.41
2026-04-03 114.35 1.79% 4.77% 47.14 135.26 3,444,754 110.00 115.25 110.00 82.86 17.14
2026-04-02 112.34 0.03% 4.38% 41.77 93.44 2,477,020 111.00 113.25 108.50 80.84 19.16
2026-04-01 112.31 4.00% 5.28% 43.71 131.24 3,570,156 109.00 114.75 109.00 57.57 42.43
2026-03-31 107.99 1.68% 3.10% 38.47 93.38 2,790,114 107.00 109.50 106.21 54.10 45.90
2026-03-30 106.21 -1.57% 4.06% 40.15 122.60 5,001,957 108.74 108.74 104.50 40.33 59.67
2026-03-27 107.90 0.77% 2.46% 32.86 89.82 1,017,132 109.75 109.75 107.12 29.66 70.34
2026-03-26 107.08 -3.28% 3.74% 35.86 125.98 2,988,099 110.71 111.00 107.00 2.00 98.00
2026-03-25 110.71 2.07% 4.63% 38.55 88.18 1,451,905 109.00 113.00 108.00 54.20 45.80
2026-03-24 108.47 -0.46% 4.46% 41.29 133.24 1,253,390 111.87 112.00 107.22 26.15 73.85
2026-03-19 108.97 0.26% 3.14% 40.75 83.70 1,672,341 108.00 109.85 106.51 73.65 26.35
2026-03-18 108.69 1.50% 2.23% 39.43 134.24 732,315 107.12 109.49 107.10 66.53 33.47
2026-03-17 107.08 0.67% 3.30% 37.34 83.14 543,439 106.00 109.50 106.00 30.86 69.14
2026-03-16 106.37 -6.46% 4.50% 33.90 131.02 4,129,733 110.00 110.51 105.75 13.03 86.97
2026-03-13 113.71 -1.29% 3.01% 45.26 81.72 743,965 116.00 116.40 113.00 20.88 79.12
2026-03-12 115.20 -1.59% 3.64% 45.62 145.70 2,828,606 115.21 118.25 114.10 26.51 73.49
2026-03-11 117.06 -1.55% 6.88% 45.53 84.70 900,467 124.00 124.00 116.02 13.03 86.97
2026-03-10 118.90 8.88% 5.75% 45.82 149.42 1,060,202 114.99 119.50 113.00 90.77 9.23
2026-03-09 109.20 -6.83% 7.43% 35.30 88.38 1,904,927 110.00 114.95 107.00 27.67 72.33
2026-03-06 117.20 -2.99% 4.15% 43.77 130.02 391,594 120.50 121.35 116.51 14.26 85.74
2026-03-05 120.81 1.51% 1.95% 44.45 104.38 1,007,605 119.50 121.83 119.50 56.22 43.78
2026-03-04 119.01 -0.28% 4.22% 40.41 137.24 2,858,609 119.00 121.00 116.10 59.39 40.61
2026-03-03 119.34 2.72% 8.84% 37.63 100.78 4,494,135 116.35 123.00 113.01 63.36 36.64
2026-03-02 116.18 -10.00% 3.98% 37.49 137.90 6,101,079 117.00 120.80 116.18 0.00 100.00
2026-02-27 129.09 2.96% 8.18% 49.98 94.46 7,033,889 124.39 131.65 121.70 74.27 25.73
2026-02-26 125.38 0.44% 4.10% 48.20 163.72 2,809,227 125.20 127.00 122.00 67.60 32.40
2026-02-25 124.83 4.28% 5.54% 49.19 87.04 2,959,241 120.00 126.65 120.00 72.63 27.37
2026-02-24 119.71 -1.12% 7.18% 43.35 162.62 2,737,824 121.07 123.79 115.50 50.78 49.22
2026-02-23 121.07 -1.42% 6.44% 43.87 76.80 899,728 121.01 125.70 118.10 39.08 60.92
2026-02-20 122.82 -0.85% 4.90% 48.22 165.34 1,650,599 124.39 126.00 120.11 46.01 53.99
2026-02-19 123.87 -4.13% 4.05% 48.56 80.30 1,080,166 128.00 128.50 123.50 7.40 92.60
2026-02-18 129.20 7.17% 7.34% 54.84 167.44 3,143,550 122.98 129.89 121.01 92.23 7.77
2026-02-17 120.56 -0.76% 6.46% 44.46 90.96 5,306,660 122.00 126.69 119.00 20.29 79.71
2026-02-16 121.48 -1.62% 10.88% 45.87 150.16 5,677,237 130.00 132.50 119.50 15.23 84.77 30.00|17.03.2026
2026-02-13 123.48 -1.11% 4.93% 51.22 92.80 2,806,694 127.00 127.00 121.03 41.04 58.96
2026-02-12 124.86 -2.71% 4.76% 57.49 154.16 1,070,744 129.50 129.90 124.00 14.58 85.42
2026-02-11 128.34 2.87% 3.22% 65.46 95.56 1,748,706 124.98 129.00 124.98 83.58 16.42
2026-02-10 124.76 -2.10% 4.88% 61.16 161.12 4,501,819 127.44 129.00 123.00 29.33 70.67
2026-02-09 127.44 -2.54% 5.98% 65.30 88.40 5,164,627 130.77 133.00 125.50 25.87 74.13
2026-02-06 130.76 -3.58% 5.83% 74.26 166.48 3,035,579 135.62 136.00 128.51 30.04 69.96
2026-02-04 135.62 2.27% 2.15% 79.93 95.04 3,569,221 134.49 137.00 134.11 52.25 47.75
2026-02-03 132.61 2.71% 2.68% 77.10 176.20 2,205,062 131.00 133.99 130.49 60.57 39.43
2026-02-02 129.11 1.39% 2.55% 70.09 89.02 3,259,074 129.89 130.90 127.65 44.92 55.08
2026-01-30 127.34 1.28% 2.41% 69.51 169.20 1,362,777 125.70 128.00 124.99 78.07 21.93
2026-01-29 125.73 -0.60% 2.38% 71.34 85.48 5,003,785 126.52 127.98 125.00 24.50 75.50
2026-01-28 126.49 -0.60% 2.49% 76.73 165.98 894,127 128.00 128.88 125.75 23.64 76.36
2026-01-27 127.25 2.09% 2.31% 80.31 87.00 2,298,559 125.90 128.50 125.60 56.90 43.10
2026-01-26 124.64 -0.56% 2.32% 79.34 167.50 540,510 125.25 125.89 123.03 56.29 43.71
2026-01-23 125.34 0.49% 3.20% 82.55 81.78 1,052,670 125.10 125.90 122.00 85.64 14.36
2026-01-22 124.73 0.01% 2.65% 82.45 168.90 1,064,185 125.00 126.00 122.75 60.92 39.08
2026-01-21 124.72 0.16% 1.62% 82.84 80.56 2,818,647 125.50 126.00 123.99 36.32 63.68
2026-01-20 124.52 1.58% 2.51% 83.22 168.88 2,072,578 123.10 125.00 121.94 84.31 15.69
2026-01-19 122.58 2.99% 3.39% 80.66 80.16 4,628,412 119.50 123.55 119.50 76.05 23.95
2026-01-16 119.02 2.05% 3.17% 78.54 165.00 2,797,313 117.48 119.99 116.30 73.71 26.29
2026-01-15 116.63 -0.33% 1.64% 73.76 73.04 1,116,665 116.50 117.90 116.00 33.16 66.84
2026-01-14 117.02 -0.41% 2.00% 67.68 160.22 1,084,736 118.00 118.33 116.01 43.53 56.47
2026-01-13 117.50 1.49% 2.92% 71.35 73.82 1,416,951 118.00 118.00 114.65 85.07 14.93
2026-01-12 115.77 -2.25% 3.51% 70.60 161.18 785,926 118.00 118.00 114.00 44.25 55.75
2026-01-09 118.44 -0.13% 2.52% 79.40 70.36 2,286,688 118.60 119.95 117.00 48.81 51.19
2026-01-08 118.60 -0.91% 2.47% 78.96 166.52 7,951,282 119.69 120.50 117.60 34.48 65.52
2026-01-07 119.69 1.12% 3.81% 82.89 70.68 2,189,923 118.95 121.47 117.01 60.09 39.91
2026-01-06 118.37 2.67% 4.74% 80.05 168.70 5,533,640 114.03 119.00 113.61 88.31 11.69
2026-01-05 115.29 2.82% 3.85% 75.22 68.04 4,205,607 112.40 116.45 112.13 73.15 26.85
2026-01-02 112.13 1.61% 8.52% 71.03 162.54 3,657,039 110.99 114.00 105.05 79.11 20.89
2026-01-01 110.35 1.19% 1.83% 65.98 61.72 1,849,663 109.29 111.00 109.00 67.50 32.50
2025-12-31 109.05 1.47% 1.86% 65.28 158.98 2,049,006 107.99 109.50 107.50 77.50 22.50
2025-12-30 107.47 0.43% 2.23% 61.65 59.12 2,530,441 107.70 109.39 107.00 19.67 80.33
2025-12-29 107.01 0.59% 1.63% 56.46 155.82 4,962,117 106.91 107.40 105.68 77.33 22.67
2025-12-26 106.38 0.78% 2.27% 58.31 58.20 886,864 106.30 107.50 105.11 53.14 46.86
2025-12-24 105.56 -0.42% 1.38% 52.99 154.56 404,850 106.50 106.50 105.05 35.17 64.83
2025-12-23 106.00 0.85% 1.24% 57.08 56.56 838,585 105.95 106.50 105.20 61.54 38.46
2025-12-22 105.11 -0.69% 1.81% 57.67 155.44 892,560 105.99 106.90 105.00 5.79 94.21
2025-12-19 105.84 -2.24% 2.98% 56.59 54.78 1,008,001 108.39 108.49 105.35 15.61 84.39
2025-12-18 108.27 1.86% 2.00% 71.62 156.90 1,887,230 107.11 109.25 107.11 54.21 45.79
2025-12-17 106.29 1.01% 3.10% 66.56 59.64 5,101,295 105.40 107.20 103.98 71.74 28.26
2025-12-16 105.23 0.60% 2.79% 64.70 152.94 11,630,326 104.60 106.80 103.90 45.86 54.14
2025-12-15 104.60 -0.28% 1.62% 61.41 57.52 1,214,762 105.02 105.70 104.01 34.91 65.09
2025-12-12 104.89 0.15% 1.18% 57.41 151.68 888,922 105.74 105.74 104.51 30.89 69.11
2025-12-11 104.73 -0.46% 2.68% 53.29 58.10 587,078 106.89 106.89 104.10 22.58 77.42
2025-12-10 105.21 -0.37% 1.38% 54.86 151.36 803,981 105.37 106.20 104.75 31.72 68.28
2025-12-09 105.60 0.36% 1.88% 57.18 59.06 1,615,403 106.00 106.48 104.51 55.33 44.67
2025-12-08 105.22 -0.32% 1.63% 58.91 152.14 625,918 104.30 106.00 104.30 54.12 45.88
2025-12-05 105.56 0.96% 2.12% 61.79 58.30 1,455,355 105.95 106.00 103.80 80.00 20.00
2025-12-04 104.56 0.18% 1.91% 48.78 152.82 134,671 105.99 105.99 104.00 28.14 71.86
2025-12-03 104.37 -0.83% 3.09% 47.32 56.30 515,033 105.51 107.20 103.99 11.84 88.16
2025-12-02 105.24 1.19% 3.37% 54.23 152.44 1,142,081 105.50 107.50 104.00 35.43 64.57
2025-12-01 104.00 -0.68% 1.98% 49.74 58.04 584,267 104.71 105.80 103.75 12.20 87.80
2025-11-28 104.71 0.74% 2.82% 47.55 149.96 1,145,498 103.99 105.90 103.00 58.97 41.03
2025-11-27 103.94 1.06% 1.30% 37.04 59.46 676,728 103.96 104.19 102.85 81.34 18.66
2025-11-26 102.85 -0.97% 2.49% 26.81 148.42 1,743,805 104.00 104.80 102.25 23.53 76.47
2025-11-25 103.86 1.78% 2.89% 52.29 57.28 1,904,024 102.06 104.95 102.00 63.05 36.95
2025-11-24 102.04 -0.10% 1.68% 42.73 150.44 1,391,353 102.15 103.00 101.30 43.53 56.47
2025-11-21 102.14 0.39% 0.98% 44.72 53.64 360,712 102.99 103.00 102.00 14.00 86.00
2025-11-20 101.74 -0.24% 1.72% 41.68 150.64 573,383 103.25 103.25 101.50 13.71 86.29
2025-11-19 101.98 -1.06% 2.80% 41.91 52.84 863,444 103.10 104.35 101.51 16.55 83.45
2025-11-18 103.07 -0.78% 1.95% 38.95 151.12 376,742 103.90 105.00 102.99 3.98 96.02
2025-11-17 103.88 -0.11% 1.82% 35.19 55.02 733,158 104.20 105.38 103.50 20.21 79.79
2025-11-14 103.99 0.15% 1.89% 33.84 152.74 1,298,471 104.90 105.00 103.05 48.20 51.80
2025-11-13 103.83 0.87% 1.89% 32.52 55.24 473,152 104.19 105.00 103.05 40.00 60.00
2025-11-12 102.93 0.41% 2.21% 38.56 152.42 1,473,316 103.00 104.47 102.21 31.86 68.14
2025-11-11 102.51 -2.29% 3.42% 37.41 53.44 845,733 104.20 105.50 102.01 14.33 85.67
2025-11-10 104.91 -0.22% 1.87% 36.48 151.58 361,040 106.45 106.45 104.50 21.03 78.97
2025-11-07 105.14 1.10% 3.33% 42.26 58.24 670,290 105.00 106.70 103.26 54.65 45.35
2025-11-06 104.00 -0.07% 2.17% 49.58 152.04 191,488 105.00 105.85 103.60 17.78 82.22
2025-11-05 104.07 -1.26% 2.15% 46.08 55.96 410,055 105.40 105.73 103.50 25.56 74.44
2025-11-04 105.40 -2.49% 4.59% 45.51 152.18 771,039 109.80 109.80 104.98 8.71 91.29
2025-11-03 108.09 -2.81% 3.27% 44.92 58.62 716,245 109.00 110.50 107.00 31.14 68.86
2025-10-31 111.22 8.31% 7.08% 51.52 157.56 2,629,762 104.50 111.90 104.50 90.81 9.19
2025-10-30 102.69 -3.10% 5.20% 42.74 64.88 1,319,987 107.28 107.30 102.00 13.02 86.98
2025-10-29 105.97 0.85% 2.63% 42.33 140.50 1,297,544 104.99 107.75 104.99 35.51 64.49
2025-10-28 105.08 -1.38% 3.53% 41.58 71.44 928,555 107.00 107.98 104.30 21.20 78.80
2025-10-27 106.55 -0.08% 3.32% 47.80 138.72 1,008,868 106.00 107.45 104.00 73.91 26.09
2025-10-24 106.63 -2.98% 3.77% 47.47 74.38 3,840,772 110.00 110.00 106.00 15.75 84.25
2025-10-23 109.90 -3.60% 3.20% 52.14 138.88 10,423,754 107.57 111.01 107.57 67.73 32.27 25.00|05.11.2025
2025-10-22 114.01 -1.28% 3.32% 58.40 80.92 1,937,208 115.01 116.80 113.05 25.60 74.40
2025-10-21 115.49 -0.95% 4.26% 64.14 147.10 4,718,833 117.50 119.90 115.00 10.00 90.00
2025-10-20 116.60 4.00% 6.18% 63.72 83.88 2,572,156 112.35 117.39 110.56 88.43 11.57
2025-10-17 112.11 -0.47% 3.62% 61.61 149.32 1,163,949 114.50 114.50 110.50 40.25 59.75
2025-10-16 112.64 -2.95% 5.97% 60.67 74.90 3,063,906 113.25 119.00 112.30 5.07 94.93
2025-10-15 116.06 3.53% 6.33% 63.03 150.38 12,149,051 112.20 119.20 112.10 55.77 44.23
2025-10-14 112.10 7.34% 5.37% 60.25 81.74 5,684,474 107.00 112.75 107.00 88.70 11.30
2025-10-13 104.43 -3.68% 6.82% 53.46 142.46 4,127,843 108.42 108.42 101.50 42.34 57.66
2025-10-10 108.42 -1.83% 2.78% 59.51 66.40 2,197,566 109.99 109.99 107.01 47.32 52.68
2025-10-09 110.44 -3.01% 3.99% 61.67 150.44 1,953,721 113.87 114.39 110.00 10.02 89.98
2025-10-08 113.87 4.04% 12.54% 67.71 70.44 8,771,817 110.69 119.40 106.10 58.42 41.58
2025-10-07 109.45 -0.47% 4.09% 59.65 157.30 3,539,867 109.50 111.90 107.50 44.32 55.68
2025-10-06 109.97 -3.31% 7.40% 58.79 61.60 3,240,176 113.74 116.00 108.01 24.53 75.47
2025-10-03 113.74 0.21% 3.57% 66.06 158.34 2,450,090 114.40 116.00 112.00 43.50 56.50
2025-10-02 113.50 4.23% 6.20% 65.22 69.14 4,517,189 109.00 114.70 108.00 82.09 17.91
2025-10-01 108.89 -0.41% 5.62% 59.34 157.86 7,200,680 109.01 110.90 105.00 65.93 34.07
2025-09-30 109.34 1.54% 3.85% 60.06 59.92 9,463,215 108.00 111.90 107.75 38.31 61.69
2025-09-29 107.68 1.93% 2.44% 54.01 158.76 2,481,158 105.62 108.20 105.62 79.85 20.15
2025-09-26 105.64 5.30% 6.00% 45.23 56.60 2,930,497 100.80 106.54 100.51 85.07 14.93
2025-09-25 100.32 -1.43% 3.02% 39.95 154.68 2,227,152 102.00 102.00 99.01 43.81 56.19
2025-09-24 101.78 1.52% 2.00% 40.89 45.96 587,312 100.26 102.10 100.10 84.00 16.00
2025-09-23 100.26 -1.30% 4.01% 36.02 157.60 2,994,579 101.58 102.98 99.01 31.49 68.51
2025-09-22 101.58 -1.44% 2.65% 38.85 42.92 363,540 103.08 104.00 101.32 9.70 90.30
2025-09-19 103.06 0.46% 1.86% 41.39 160.24 1,065,506 102.59 104.00 102.10 50.53 49.47
2025-09-18 102.59 0.89% 1.65% 39.04 45.88 1,264,776 101.67 103.35 101.67 54.76 45.24
2025-09-17 101.69 0.06% 2.45% 42.48 159.30 292,844 101.63 103.48 101.01 27.53 72.47
2025-09-16 101.63 -0.75% 2.53% 45.85 44.08 619,731 102.40 103.50 100.95 26.67 73.33
2025-09-15 102.40 -0.35% 2.18% 47.91 159.18 872,611 102.76 103.20 101.00 63.64 36.36
2025-09-12 102.76 -1.20% 2.43% 58.31 45.62 848,408 104.00 104.99 102.50 10.44 89.56
2025-09-11 104.01 -0.89% 1.88% 64.67 159.90 688,665 105.50 105.55 103.60 21.03 78.97
2025-09-10 104.94 -0.59% 2.85% 73.61 48.12 1,343,706 105.00 106.88 103.92 34.46 65.54
2025-09-09 105.56 -0.19% 2.61% 76.12 161.76 3,023,316 105.76 106.20 103.50 76.30 23.70
2025-09-08 105.76 0.89% 1.85% 77.97 49.36 1,982,148 105.89 105.94 104.02 90.63 9.37
2025-09-05 104.83 -0.18% 1.87% 81.33 162.16 952,138 105.00 105.94 104.00 42.78 57.22
2025-09-04 105.02 -0.93% 2.88% 82.48 47.50 2,396,890 106.05 107.00 104.00 34.00 66.00
2025-09-03 106.01 -1.46% 1.98% 77.18 162.54 2,081,409 107.58 108.00 105.90 5.24 94.76
2025-09-02 107.58 3.39% 4.51% 82.73 49.48 3,756,809 104.00 107.99 103.33 91.20 8.80
2025-09-01 104.05 -0.98% 1.70% 81.76 165.68 1,120,312 105.08 105.50 103.74 17.61 82.39
2025-08-29 105.08 0.13% 1.20% 85.16 42.42 7,232,305 105.80 105.80 104.55 42.40 57.60
2025-08-28 104.94 -0.10% 1.88% 85.37 167.74 9,891,749 105.00 105.95 104.00 48.21 51.79
2025-08-27 105.04 -0.50% 1.44% 83.97 42.14 4,887,175 105.60 106.00 104.50 36.00 64.00
2025-08-26 105.57 -0.13% 0.94% 79.01 167.94 950,877 106.00 106.00 105.01 56.57 43.43
2025-08-25 105.71 1.68% 2.37% 79.66 43.20 2,433,979 104.01 105.95 103.50 90.20 9.80
2025-08-22 103.96 0.97% 3.91% 78.78 168.22 8,545,465 102.90 105.99 102.00 49.12 50.88
2025-08-21 102.96 -0.08% 2.45% 70.10 39.70 7,348,237 103.04 104.20 101.71 50.20 49.80
2025-08-20 103.04 3.33% 4.70% 70.66 166.22 6,204,463 100.00 104.70 100.00 64.68 35.32
2025-08-19 99.72 1.02% 2.08% 65.65 39.86 2,722,713 99.00 99.94 97.90 89.22 10.78
2025-08-18 98.71 3.70% 4.54% 64.84 159.58 7,290,928 95.19 99.00 94.70 93.26 6.74
2025-08-15 95.19 0.21% 1.00% 57.85 37.84 964,790 95.00 95.70 94.75 46.32 53.68
2025-08-13 94.99 1.05% 4.02% 58.27 152.54 5,587,956 94.49 97.00 93.25 46.40 53.60
2025-08-12 94.00 5.27% 7.10% 55.70 37.44 10,208,778 89.30 95.64 89.30 74.13 25.87
2025-08-11 89.29 0.82% 3.52% 43.80 150.56 8,681,240 89.89 90.64 87.56 56.17 43.83
2025-08-08 88.56 -2.99% 2.39% 36.52 28.02 1,613,831 88.70 89.90 87.80 36.19 63.81
2025-08-07 91.29 1.32% 2.42% 40.83 149.10 7,941,820 90.30 91.69 89.52 81.57 18.43
2025-08-06 90.10 2.39% 3.55% 45.65 33.48 19,236,934 88.30 90.90 87.78 74.36 25.64
2025-08-05 88.00 -0.02% 1.40% 38.06 146.72 3,121,515 88.06 89.00 87.77 18.70 81.30
2025-08-04 88.02 0.56% 1.64% 47.73 29.28 4,038,798 87.99 89.00 87.56 31.94 68.06
2025-08-01 87.53 -0.58% 1.37% 45.98 146.76 5,146,940 87.11 88.30 87.11 35.29 64.71
2025-07-31 88.04 -2.33% 5.95% 47.20 28.30 6,554,598 90.25 93.00 87.78 4.98 95.02 25.00|12.08.2025
2025-07-30 90.14 0.32% 2.13% 63.25 147.78 1,393,876 90.90 90.90 89.00 60.00 40.00
2025-07-29 89.85 0.73% 1.91% 65.90 32.50 1,042,227 89.80 90.75 89.05 47.06 52.94
2025-07-28 89.20 -2.99% 4.17% 62.57 147.20 2,730,461 92.41 92.50 88.80 10.81 89.19
2025-07-25 91.95 0.36% 1.26% 74.97 31.20 790,704 92.50 92.50 91.35 52.17 47.83
2025-07-24 91.62 -0.40% 1.80% 77.76 152.70 341,896 92.50 92.99 91.35 16.46 83.54
2025-07-23 91.99 0.48% 1.35% 80.01 30.54 928,064 92.99 92.99 91.75 19.35 80.65
2025-07-22 91.55 -0.38% 1.14% 81.07 153.44 1,174,066 91.90 92.44 91.40 14.42 85.58
2025-07-21 91.90 0.45% 1.60% 76.28 29.66 771,397 91.49 92.49 91.03 59.59 40.41
2025-07-18 91.49 -0.21% 1.22% 77.32 154.14 636,668 91.50 92.00 90.89 54.05 45.95
2025-07-17 91.68 0.44% 2.27% 80.81 28.84 2,423,990 91.50 92.35 90.30 67.32 32.68
2025-07-16 91.28 -2.07% 3.76% 78.27 154.52 2,834,159 93.21 93.90 90.50 22.94 77.06
2025-07-15 93.21 -0.97% 5.21% 84.06 28.04 6,396,304 94.00 96.90 92.10 23.12 76.88
2025-07-14 94.12 2.80% 3.06% 83.19 158.38 4,798,976 91.75 94.50 91.69 86.48 13.52
2025-07-11 91.56 0.04% 4.98% 79.45 29.86 4,084,365 92.60 94.80 90.30 28.00 72.00
2025-07-10 91.52 3.05% 4.52% 79.56 153.26 3,901,522 88.50 92.50 88.50 75.50 24.50
2025-07-09 88.81 -0.10% 1.81% 76.92 29.78 1,744,672 88.50 89.00 87.42 87.97 12.03
2025-07-08 88.90 -0.08% 2.22% 73.34 147.84 3,119,897 89.00 89.44 87.50 72.16 27.84
2025-07-07 88.97 4.25% 5.69% 66.40 29.96 10,366,138 86.48 90.89 86.00 60.74 39.26
2025-07-04 85.34 2.03% 3.59% 63.06 147.98 4,818,340 83.50 85.98 83.00 78.52 21.48
2025-07-03 83.64 -0.77% 2.03% 63.01 22.70 9,520,118 84.50 85.00 83.31 19.53 80.47
2025-07-02 84.29 1.74% 2.11% 65.05 144.58 8,271,590 83.11 84.65 82.90 79.43 20.57
2025-07-01 82.85 3.25% 3.43% 66.64 24.00 9,013,689 81.00 83.00 80.25 94.55 5.45
2025-06-30 80.24 1.05% 3.59% 64.57 141.70 2,333,404 78.05 80.85 78.05 78.21 21.79
2025-06-27 79.41 2.07% 3.54% 63.04 18.78 2,891,840 78.35 80.50 77.75 60.36 39.64
2025-06-26 77.80 -2.19% 3.90% 60.40 140.04 1,068,053 79.98 80.00 77.00 26.67 73.33
2025-06-25 79.54 1.91% 2.24% 64.95 15.56 1,195,235 79.00 79.85 78.10 82.29 17.71
2025-06-24 78.05 4.95% 6.64% 61.97 143.52 2,193,720 75.01 79.99 75.01 61.04 38.96
2025-06-23 74.37 -1.06% 3.25% 51.30 12.58 927,767 74.69 75.89 73.50 36.40 63.60
2025-06-20 75.17 0.23% 2.59% 55.72 136.16 418,720 76.44 76.44 74.51 34.20 65.80
2025-06-19 75.00 -1.56% 4.98% 51.85 14.18 2,087,020 76.98 78.00 74.30 18.92 81.08
2025-06-18 76.19 -0.79% 2.63% 60.11 135.82 122,225 77.00 77.24 75.26 46.97 53.03
2025-06-17 76.80 0.22% 2.23% 56.92 16.56 714,573 77.45 77.89 76.19 35.88 64.12
2025-06-16 76.63 -0.07% 2.64% 55.64 137.04 371,361 77.50 77.50 75.51 56.28 43.72
2025-06-13 76.68 -1.53% 2.62% 59.66 16.22 521,425 77.01 77.99 76.00 34.17 65.83
2025-06-12 77.87 -3.16% 5.43% 64.57 137.14 3,841,723 80.41 81.50 77.30 13.57 86.43
2025-06-11 80.41 1.60% 1.64% 69.46 18.60 2,867,052 79.50 80.80 79.50 70.00 30.00
2025-06-10 79.14 2.16% 3.49% 57.54 142.22 1,240,004 77.55 79.48 76.80 87.31 12.69
2025-06-05 77.47 0.22% 2.29% 67.75 16.06 1,593,248 77.74 78.25 76.50 55.43 44.57
2025-06-04 77.30 3.41% 5.03% 71.22 138.88 11,109,864 74.98 78.75 74.98 61.54 38.46
2025-06-03 74.75 1.62% 2.52% 62.60 15.72 862,192 73.35 75.20 73.35 75.68 24.32
2025-06-02 73.56 -0.10% 0.95% 55.52 133.78 231,499 73.77 74.20 73.50 8.57 91.43
2025-05-30 73.63 0.18% 1.02% 54.62 13.34 175,108 73.98 74.00 73.25 50.67 49.33
2025-05-29 73.50 -0.39% 1.62% 52.18 133.92 238,259 73.26 74.45 73.26 20.17 79.83
2025-05-27 73.79 -0.01% 1.00% 56.17 13.08 697,707 73.98 73.98 73.25 73.97 26.03
2025-05-26 73.80 -0.27% 0.68% 53.99 134.50 433,044 74.00 74.00 73.50 60.00 40.00
2025-05-23 74.00 0.57% 1.43% 55.24 13.10 692,266 73.91 74.50 73.45 52.38 47.62
2025-05-22 73.58 -1.18% 2.18% 49.05 134.90 1,008,528 74.98 75.00 73.40 11.25 88.75
2025-05-21 74.46 1.68% 2.59% 51.69 12.26 1,405,999 73.75 74.90 73.01 76.72 23.28
2025-05-20 73.23 -1.92% 3.17% 46.86 136.66 3,364,680 74.89 74.90 72.60 27.39 72.61
2025-05-19 74.66 -0.29% 1.68% 48.37 9.80 640,567 74.88 74.99 73.75 73.39 26.61