CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 223.01 -0.27% 2.48% 29.29 -2,213.92 317,244 224.00 227.50 222.00 18.36 81.64
2026-05-18 223.62 -1.59% 4.33% 27.50 2,659.94 77,445 228.00 229.52 220.00 38.03 61.97
2026-05-15 227.23 0.99% 3.37% 37.32 -2,212.70 247,423 224.99 230.00 222.50 63.07 36.93
2026-05-14 225.00 0.04% 1.20% 35.12 2,667.16 22,714 225.00 226.99 224.30 26.02 73.98
2026-05-13 224.91 -1.26% 1.79% 35.56 -2,217.16 89,978 227.80 228.00 224.00 22.75 77.25
2026-05-12 227.77 -1.06% 1.76% 46.51 2,666.98 62,591 230.20 231.00 227.00 19.25 80.75
2026-05-11 230.20 -1.50% 1.83% 41.82 -2,211.44 104,903 230.13 233.71 229.50 16.63 83.37
2026-05-08 233.71 -0.38% 1.92% 44.68 2,671.84 24,949 234.00 235.49 231.05 59.91 40.09
2026-05-07 234.59 0.68% 1.94% 40.55 -2,204.42 64,004 234.01 236.50 232.00 57.56 42.44
2026-05-06 233.01 2.22% 2.69% 53.13 2,673.60 130,221 229.00 235.16 229.00 65.10 34.90
2026-05-05 227.96 -0.01% 4.68% 50.56 -2,207.58 29,612 224.50 235.00 224.50 32.95 67.05
2026-05-04 227.99 -0.03% 6.59% 49.67 2,663.50 46,607 228.07 239.95 225.12 19.35 80.65
2026-04-30 228.05 -2.70% 2.64% 49.25 -2,207.52 42,164 232.99 232.99 227.00 17.53 82.47
2026-04-29 234.38 -2.24% 3.11% 50.18 2,663.62 72,237 241.00 241.00 233.72 9.07 90.93
2026-04-28 239.74 -4.07% 2.89% 54.38 -2,194.86 223,921 245.00 245.00 238.11 23.66 76.34
2026-04-27 249.91 1.26% 2.43% 65.83 2,674.34 96,277 255.05 255.05 249.00 15.04 84.96
2026-04-23 246.79 0.33% 3.31% 60.92 -2,174.52 42,259 244.01 250.00 242.00 59.88 40.12
2026-04-22 245.97 -0.03% 1.02% 59.72 2,668.10 42,135 245.10 247.50 245.00 38.80 61.20
2026-04-21 246.05 0.82% 1.43% 59.42 -2,176.16 59,755 244.90 248.40 244.90 32.86 67.14
2026-04-20 244.06 -1.58% 4.80% 61.07 2,668.26 92,613 247.00 251.53 240.00 35.21 64.79
2026-04-17 247.97 2.62% 3.31% 65.01 -2,180.14 100,674 244.00 250.00 242.00 74.63 25.37
2026-04-16 241.64 0.12% 2.29% 61.69 2,676.08 81,213 241.99 245.00 239.51 38.80 61.20
2026-04-15 241.34 0.20% 2.90% 61.24 -2,192.80 106,249 243.01 248.00 241.00 4.86 95.14
2026-04-14 240.87 3.81% 6.09% 62.22 2,675.48 106,633 233.11 244.00 230.00 77.64 22.36
2026-04-13 232.04 -3.85% 2.16% 54.21 -2,193.74 48,413 231.01 236.00 231.00 20.80 79.20
2026-04-10 241.34 0.28% 1.38% 61.10 2,657.82 44,513 241.00 243.99 240.66 20.42 79.58
2026-04-09 240.66 -3.03% 4.62% 54.91 -2,175.14 88,447 248.00 248.00 237.05 32.97 67.03
2026-04-08 248.18 9.19% 8.58% 62.15 2,656.46 219,748 235.00 249.75 230.01 92.05 7.95
2026-04-07 227.30 0.14% 4.68% 53.69 -2,160.10 85,777 227.00 235.00 224.50 26.67 73.33
2026-04-06 226.99 -0.69% 1.76% 52.98 2,614.70 32,888 226.01 228.97 225.01 50.00 50.00
2026-04-03 228.57 -0.36% 2.67% 56.15 -2,160.72 26,134 224.99 229.00 223.05 92.77 7.23
2026-04-02 229.39 -2.00% 3.00% 56.30 2,617.86 19,494 232.16 233.80 226.99 35.24 64.76
2026-04-01 234.06 0.70% 4.35% 63.24 -2,159.08 74,872 234.50 240.00 230.00 40.60 59.40
2026-03-31 232.44 3.74% 4.39% 55.91 2,627.20 74,498 227.00 235.00 225.11 74.11 25.89
2026-03-30 224.07 -2.00% 4.50% 33.30 -2,162.32 91,983 228.65 229.90 220.00 41.11 58.89
2026-03-27 228.65 -0.48% 2.21% 37.62 2,610.46 28,111 229.69 231.00 226.00 53.00 47.00
2026-03-26 229.76 -0.22% 3.44% 39.92 -2,153.16 29,834 229.99 233.99 226.21 45.63 54.37
2026-03-25 230.26 2.46% 4.67% 38.22 2,612.68 37,549 224.90 234.98 224.50 54.96 45.04
2026-03-24 224.73 1.16% 1.86% 32.45 -2,152.16 31,170 226.70 226.70 222.55 52.53 47.47
2026-03-19 222.16 -0.31% 1.14% 27.51 2,601.62 25,368 222.00 222.50 220.00 86.40 13.60
2026-03-18 222.86 -0.18% 1.65% 27.15 -2,157.30 39,708 224.00 224.74 221.10 48.35 51.65
2026-03-17 223.26 1.16% 2.62% 25.79 2,603.02 162,926 224.85 224.85 219.10 72.35 27.65
2026-03-16 220.69 -2.10% 3.64% 25.80 -2,156.50 58,270 220.10 228.00 220.00 8.63 91.37
2026-03-13 225.43 -0.20% 2.23% 26.73 2,597.88 8,087 225.90 227.98 223.00 48.79 51.21
2026-03-12 225.89 -3.12% 4.89% 25.14 -2,147.02 49,485 234.95 234.95 224.00 17.26 82.74
2026-03-11 233.17 0.97% 2.11% 27.06 2,598.80 24,769 232.02 236.90 232.00 23.88 76.12
2026-03-10 230.94 3.55% 7.14% 25.70 -2,132.46 60,352 226.00 240.00 224.00 43.38 56.62
2026-03-09 223.02 -0.22% 11.85% 26.63 2,594.34 224,371 220.00 225.00 201.17 91.69 8.31
2026-03-06 223.52 0.98% 2.27% 26.47 -2,148.30 92,497 221.34 225.00 220.01 70.34 29.66
2026-03-05 221.34 -0.30% 2.74% 23.19 2,595.34 159,078 222.00 225.00 219.00 39.00 61.00
2026-03-04 222.01 1.39% 3.69% 22.29 -2,152.66 203,761 221.00 225.00 217.00 62.62 37.38
2026-03-03 218.97 -2.75% 7.18% 18.53 2,596.68 300,506 211.00 226.15 211.00 52.61 47.39
2026-03-02 225.16 -10.00% 7.03% 23.36 -2,158.74 168,778 226.00 241.00 225.16 0.00 100.00
2026-02-27 250.18 1.07% 3.80% 30.33 2,609.06 47,501 245.00 251.20 242.01 88.90 11.10
2026-02-26 247.53 0.89% 3.52% 27.09 -2,108.70 57,336 247.95 250.01 241.52 70.79 29.21
2026-02-25 245.35 -1.58% 4.11% 23.28 2,603.76 58,267 250.99 251.00 241.10 42.93 57.07
2026-02-24 249.28 -1.13% 5.39% 22.32 -2,113.06 53,968 253.98 253.98 241.00 63.79 36.21
2026-02-23 252.14 -2.80% 2.99% 20.49 2,611.62 123,499 255.25 259.00 251.48 8.78 91.22
2026-02-20 259.39 -0.69% 2.73% 22.31 -2,107.34 264,010 261.50 263.00 256.00 48.43 51.57
2026-02-19 261.19 -1.82% 2.69% 23.41 2,626.12 42,180 267.00 267.00 260.00 17.00 83.00
2026-02-18 266.02 0.98% 2.66% 25.43 -2,103.74 182,565 263.43 268.97 262.00 57.68 42.32
2026-02-17 263.43 -0.64% 2.64% 21.13 2,635.78 38,741 265.97 267.89 261.01 35.17 64.83
2026-02-16 265.12 -2.15% 3.41% 20.37 -2,108.92 88,123 270.98 271.97 263.00 23.63 76.37
2026-02-13 270.95 -0.31% 2.60% 31.82 2,639.16 47,384 271.81 272.00 265.12 84.74 15.26
2026-02-12 271.80 0.25% 1.67% 36.10 -2,097.26 71,522 273.00 273.50 269.00 62.22 37.78
2026-02-11 271.12 3.42% 4.80% 34.13 2,640.86 107,373 262.25 273.00 260.50 84.96 15.04
2026-02-10 262.15 -0.38% 4.30% 25.12 -2,098.62 96,701 263.14 267.00 256.00 55.91 44.09
2026-02-09 263.14 -1.75% 3.84% 24.88 2,622.92 114,098 268.10 269.98 260.00 31.46 68.54
2026-02-06 267.84 -1.53% 1.88% 24.53 -2,096.64 87,654 272.01 272.01 267.00 16.77 83.23
2026-02-04 272.01 -1.78% 1.25% 26.55 2,632.32 88,728 273.99 274.90 271.50 15.00 85.00
2026-02-03 276.95 1.44% 2.91% 31.79 -2,088.30 272,539 273.03 280.97 273.03 49.37 50.63
2026-02-02 273.03 -1.58% 6.34% 26.99 2,642.20 416,167 277.50 281.93 265.11 47.09 52.91
2026-01-30 277.41 -0.41% 1.81% 35.64 -2,096.14 170,780 279.95 280.99 276.00 28.26 71.74
2026-01-29 278.56 -1.38% 2.53% 39.26 2,650.96 356,019 282.45 282.99 276.00 36.62 63.38
2026-01-28 282.45 -2.39% 3.22% 41.93 -2,093.84 182,578 289.01 289.01 280.00 27.19 72.81
2026-01-27 289.36 -3.13% 3.56% 50.78 2,658.74 275,055 298.00 298.25 288.01 13.18 86.82 262.50|09.02.2026
2026-01-26 298.70 -0.27% 1.51% 59.67 -2,080.02 125,334 300.00 302.00 297.50 26.67 73.33
2026-01-23 299.51 0.16% 2.03% 60.42 2,677.42 113,502 301.00 301.00 295.00 75.17 24.83
2026-01-22 299.02 0.09% 0.96% 60.11 -2,078.40 38,224 298.74 301.50 298.63 13.59 86.41
2026-01-21 298.74 -1.28% 1.68% 59.75 2,676.44 147,847 302.99 303.50 298.50 4.80 95.20
2026-01-20 302.62 -1.38% 2.99% 63.97 -2,078.96 212,492 310.00 310.00 301.01 17.91 82.09
2026-01-19 306.85 3.06% 3.34% 68.43 2,684.20 384,698 299.00 309.00 299.00 78.50 21.50
2026-01-16 297.74 1.52% 1.54% 60.94 -2,070.50 165,013 295.11 298.98 294.45 72.63 27.37
2026-01-15 293.29 -1.06% 1.84% 54.94 2,665.98 112,311 295.00 297.89 292.51 14.50 85.50
2026-01-14 296.44 -0.63% 1.70% 61.14 -2,079.40 188,539 297.99 298.99 294.00 48.90 51.10
2026-01-13 298.31 -0.56% 1.01% 62.76 2,672.28 173,732 300.00 300.00 297.00 43.67 56.33
2026-01-12 300.00 -1.87% 2.58% 60.24 -2,075.66 374,929 305.70 305.70 298.00 25.97 74.03
2026-01-09 305.73 0.18% 2.29% 71.59 2,675.66 610,213 306.00 311.00 304.03 24.39 75.61
2026-01-08 305.19 1.04% 2.33% 71.25 -2,064.20 733,501 302.20 307.00 300.00 74.14 25.86
2026-01-07 302.06 -0.55% 1.97% 65.33 2,674.58 770,654 303.70 307.02 301.10 16.22 83.78
2026-01-06 303.72 2.20% 3.20% 62.46 -2,070.46 3,965,072 299.96 306.00 296.50 76.00 24.00
2026-01-05 297.18 1.14% 2.71% 51.67 2,677.90 1,100,597 295.00 303.00 295.00 27.25 72.75
2026-01-02 293.82 0.15% 1.74% 43.38 -2,083.54 218,197 296.00 297.90 292.80 20.00 80.00
2026-01-01 293.37 1.74% 2.95% 36.53 2,671.18 199,906 290.50 296.50 288.00 63.18 36.82
2025-12-31 288.34 0.24% 1.23% 23.82 -2,084.44 93,250 287.66 290.48 286.95 39.38 60.62
2025-12-30 287.66 -0.03% 0.70% 15.80 2,661.12 82,391 288.80 288.80 286.80 43.00 57.00
2025-12-29 287.76 0.02% 0.69% 16.35 -2,085.80 61,196 288.00 288.99 287.00 38.19 61.81
2025-12-26 287.71 -0.05% 0.68% 14.62 2,661.32 38,793 288.99 288.99 287.05 34.02 65.98
2025-12-24 287.86 -0.07% 0.99% 19.17 -2,085.90 35,802 289.90 289.90 287.05 28.42 71.58
2025-12-23 288.06 -0.29% 1.46% 21.30 2,661.62 61,524 290.30 291.19 287.01 25.12 74.88
2025-12-22 288.89 -0.05% 1.26% 21.26 -2,085.50 89,630 290.00 292.38 288.75 3.86 96.14
2025-12-19 289.04 -0.24% 0.87% 18.59 2,663.28 86,619 290.99 291.00 288.50 21.60 78.40
2025-12-18 289.73 0.27% 0.69% 22.06 -2,085.20 59,938 288.00 290.00 288.00 86.50 13.50
2025-12-17 288.95 -0.34% 0.34% 19.85 2,664.66 73,080 289.50 289.50 288.51 44.44 55.56
2025-12-16 289.95 -1.04% 1.21% 20.70 -2,086.76 173,316 293.00 293.00 289.50 12.86 87.14
2025-12-15 293.01 -0.11% 1.08% 27.47 2,666.66 90,593 293.51 294.89 291.75 40.13 59.87
2025-12-12 293.33 0.07% 1.02% 26.82 -2,080.64 98,903 295.00 295.98 293.00 11.07 88.93
2025-12-11 293.13 -0.31% 1.20% 25.95 2,667.30 153,541 294.99 296.49 292.96 4.82 95.18
2025-12-10 294.04 -0.96% 1.75% 29.69 -2,081.04 241,129 297.10 298.90 293.75 5.63 94.37
2025-12-09 296.90 0.15% 1.01% 34.37 2,669.12 105,267 296.11 299.00 296.00 30.00 70.00
2025-12-08 296.47 0.08% 1.34% 29.77 -2,075.32 90,512 297.00 299.98 296.00 11.81 88.19
2025-12-05 296.22 -0.88% 2.54% 28.89 2,668.26 312,303 302.99 303.00 295.50 9.60 90.40
2025-12-04 298.84 0.55% 1.66% 37.41 -2,075.82 117,555 298.20 302.50 297.55 26.06 73.94
2025-12-03 297.20 -1.64% 2.36% 36.37 2,673.50 259,508 302.16 302.99 296.00 17.17 82.83
2025-12-02 302.16 0.04% 0.78% 44.53 -2,079.10 106,075 304.00 304.00 301.65 21.70 78.30
2025-12-01 302.04 -0.73% 0.86% 40.58 2,683.42 149,601 304.50 304.50 301.90 5.38 94.62
2025-11-28 304.26 0.42% 2.37% 41.08 -2,079.34 85,248 304.00 309.99 302.80 20.31 79.69
2025-11-27 302.98 0.20% 0.96% 49.92 2,687.86 31,966 303.01 304.95 302.06 31.83 68.17
2025-11-26 302.37 -0.29% 1.91% 55.24 -2,081.90 42,130 307.00 307.00 301.25 19.48 80.52
2025-11-25 303.25 -1.22% 1.99% 52.24 2,686.64 160,011 306.99 307.49 301.50 29.22 70.78
2025-11-24 306.99 0.35% 0.85% 52.32 -2,080.14 22,566 306.00 307.49 304.90 80.70 19.30
2025-11-21 305.91 -0.03% 0.71% 45.69 2,694.12 14,179 307.50 307.50 305.32 27.06 72.94
2025-11-20 305.99 0.01% 0.90% 41.63 -2,082.30 13,362 306.00 307.99 305.25 27.01 72.99
2025-11-19 305.95 0.46% 1.64% 35.57 2,694.28 71,201 305.00 310.00 305.00 19.00 81.00
2025-11-18 304.56 -0.31% 0.95% 32.00 -2,082.38 17,580 306.89 306.89 304.00 19.37 80.63
2025-11-17 305.50 -0.10% 0.95% 34.13 2,691.50 20,062 307.00 307.00 304.10 48.28 51.72
2025-11-14 305.81 0.33% 0.79% 34.05 -2,080.50 9,848 305.00 306.50 304.10 71.25 28.75
2025-11-13 304.79 0.13% 1.31% 34.13 2,692.12 21,110 304.41 307.99 304.00 19.80 80.20
2025-11-12 304.40 -0.88% 0.92% 29.41 -2,082.54 36,065 306.05 306.80 304.00 14.29 85.71
2025-11-11 307.10 -0.06% 1.64% 30.56 2,691.34 81,924 306.26 310.00 305.00 42.00 58.00
2025-11-10 307.28 0.66% 1.47% 46.24 -2,077.14 38,993 305.50 309.99 305.50 39.64 60.36
2025-11-07 305.28 0.40% 1.44% 38.40 2,691.70 21,753 302.00 306.00 301.65 83.45 16.55
2025-11-06 304.06 -0.11% 1.66% 36.10 -2,081.14 26,512 304.90 305.99 301.00 61.32 38.68
2025-11-05 304.41 -0.59% 2.97% 36.35 2,689.26 38,793 309.70 309.95 301.00 38.10 61.90
2025-11-04 306.23 -0.63% 2.30% 35.29 -2,080.44 34,714 310.25 312.00 305.00 17.57 82.43
2025-11-03 308.18 1.70% 1.97% 35.73 2,692.90 80,946 305.00 310.00 304.00 69.67 30.33
2025-10-31 303.02 1.23% 1.66% 28.65 -2,076.54 114,979 302.00 304.89 299.90 62.52 37.48
2025-10-30 299.34 -0.84% 3.16% 23.80 2,682.58 143,753 302.01 306.44 297.05 24.39 75.61
2025-10-29 301.88 -1.21% 1.59% 29.14 -2,083.90 85,989 305.60 305.90 301.10 16.25 83.75
2025-10-28 305.57 -1.02% 1.60% 28.06 2,687.66 59,428 305.03 309.88 305.00 11.68 88.32
2025-10-27 308.72 -1.04% 2.90% 34.91 -2,076.52 66,857 316.00 316.00 307.10 18.20 81.80
2025-10-24 311.98 -1.90% 4.10% 37.69 2,693.96 84,444 317.50 317.50 305.00 55.84 44.16
2025-10-23 318.01 -0.53% 2.03% 39.94 -2,070.00 73,967 323.95 323.95 317.50 7.91 92.09
2025-10-22 319.71 0.27% 2.81% 43.97 2,706.02 163,496 318.02 326.00 317.09 29.41 70.59
2025-10-21 318.84 -0.13% 0.99% 42.88 -2,066.60 37,036 318.01 320.16 317.01 58.09 41.91
2025-10-17 319.24 0.34% 2.51% 45.64 2,704.28 61,374 318.00 323.00 315.10 52.40 47.60
2025-10-16 318.17 -1.80% 2.96% 39.18 -2,065.80 141,448 325.00 326.50 317.10 11.38 88.62
2025-10-15 324.01 -0.28% 1.36% 39.98 2,702.14 88,263 326.40 327.40 323.00 22.96 77.04
2025-10-14 324.91 4.24% 4.42% 37.45 -2,054.12 127,375 314.00 327.87 314.00 78.66 21.34
2025-10-13 311.70 -2.75% 3.06% 25.81 2,703.94 161,215 320.00 320.00 310.51 12.54 87.46
2025-10-10 320.51 -0.63% 1.71% 29.14 -2,080.54 87,060 319.00 324.44 319.00 27.76 72.24
2025-10-09 322.54 0.02% 1.80% 33.37 2,721.56 55,522 322.57 325.97 320.20 40.56 59.44
2025-10-08 322.48 -1.16% 2.19% 29.64 -2,076.48 100,368 327.00 327.00 320.00 35.43 64.57
2025-10-07 326.28 -0.34% 1.58% 45.22 2,721.44 82,358 327.00 330.97 325.82 8.93 91.07
2025-10-06 327.39 -1.14% 2.14% 60.90 -2,068.88 128,737 331.25 333.00 326.03 19.51 80.49
2025-10-03 331.18 -0.49% 5.09% 58.47 2,723.66 539,272 333.00 342.22 325.66 33.33 66.67
2025-10-02 332.82 1.15% 2.13% 56.83 -2,061.30 1,561,568 332.69 335.00 328.01 68.81 31.19
2025-10-01 329.05 -1.85% 3.32% 54.42 2,726.94 434,583 338.90 338.90 328.02 9.47 90.53
2025-09-30 335.26 1.65% 4.27% 55.53 -2,068.84 182,218 331.98 341.90 327.90 52.57 47.43
2025-09-29 329.83 0.35% 2.14% 51.41 2,739.36 134,437 330.98 331.95 325.00 69.50 30.50
2025-09-26 328.68 -0.66% 1.68% 50.20 -2,079.70 119,933 331.00 332.50 327.00 30.55 69.45
2025-09-25 330.88 1.00% 1.97% 50.93 2,737.06 122,785 326.40 331.90 325.50 84.06 15.94
2025-09-24 327.61 -0.16% 2.13% 50.56 -2,075.30 134,707 333.00 333.00 326.05 22.45 77.55
2025-09-23 328.13 0.92% 3.33% 50.75 2,730.52 407,322 328.00 335.00 324.20 36.39 63.61
2025-09-22 325.15 -2.84% 3.70% 45.15 -2,074.26 315,944 335.00 335.98 324.00 9.60 90.40
2025-09-19 334.67 -1.27% 3.03% 48.60 2,724.56 246,318 338.99 340.00 330.00 46.70 53.30
2025-09-18 338.99 -1.72% 0.89% 49.04 -2,055.22 159,585 339.00 340.00 337.00 66.33 33.67
2025-09-17 344.92 0.20% 2.13% 49.23 2,733.20 351,258 345.00 347.99 340.72 57.77 42.23
2025-09-16 344.23 -0.33% 2.62% 48.03 -2,043.36 179,539 349.00 349.00 340.10 46.40 53.60
2025-09-15 345.36 0.81% 4.98% 46.39 2,731.82 329,574 343.90 349.70 333.11 73.84 26.16
2025-09-12 342.59 -2.13% 3.20% 44.66 -2,041.10 235,418 350.50 351.00 340.10 22.84 77.16
2025-09-11 350.04 4.82% 5.32% 46.43 2,726.28 1,769,585 347.90 364.00 345.60 24.13 75.87
2025-09-10 333.93 10.00% 11.68% 36.88 -2,026.20 1,206,696 302.99 333.93 299.00 100.00 0.00
2025-09-09 303.57 -2.67% 3.28% 5.00 2,694.06 460,264 311.90 311.90 302.00 15.86 84.14
2025-09-08 311.91 -1.55% 2.37% 5.63 -2,086.92 318,439 318.00 318.00 310.65 17.14 82.86
2025-09-05 316.83 -0.64% 1.90% 11.19 2,710.74 220,429 321.00 322.00 316.00 13.83 86.17
2025-09-04 318.86 -1.21% 2.20% 10.53 -2,077.08 240,217 324.00 325.00 318.00 12.29 87.71
2025-09-03 322.75 -1.20% 1.86% 11.25 2,714.80 246,367 326.00 327.99 322.00 12.52 87.48
2025-09-02 326.68 -0.47% 0.85% 10.36 -2,069.30 106,100 328.00 328.00 325.25 52.00 48.00
2025-09-01 328.23 -0.18% 1.28% 9.64 2,722.66 129,898 330.25 332.00 327.79 10.45 89.55
2025-08-29 328.82 0.74% 2.46% 15.30 -2,066.20 168,404 325.00 333.00 325.00 47.75 52.25
2025-08-28 326.39 -0.03% 2.13% 10.10 2,723.84 70,742 326.50 327.97 321.12 76.93 23.07
2025-08-27 326.50 -2.94% 3.69% 9.50 -2,071.06 164,406 336.00 337.00 325.00 12.50 87.50
2025-08-26 336.39 -0.38% 0.60% 19.24 2,724.06 82,627 338.00 338.00 336.00 19.50 80.50
2025-08-25 337.69 -0.98% 1.48% 24.26 -2,051.28 86,088 342.00 342.00 337.00 13.80 86.20
2025-08-22 341.03 -1.60% 3.55% 35.31 2,726.66 140,256 346.56 350.00 338.00 25.25 74.75
2025-08-21 346.56 -0.55% 2.80% 41.33 -2,044.60 194,806 349.00 350.55 341.00 58.22 41.78
2025-08-20 348.46 -1.40% 2.16% 41.46 2,737.72 227,689 355.00 355.50 348.00 6.13 93.87
2025-08-19 353.41 -0.25% 2.24% 41.03 -2,040.80 325,425 360.00 360.00 352.10 16.58 83.42
2025-08-18 354.28 -0.91% 2.19% 40.90 2,747.62 201,453 358.01 361.50 353.76 6.72 93.28
2025-08-15 357.55 0.05% 1.40% 2.19 -2,039.06 129,827 360.00 362.00 357.00 11.00 89.00
2025-08-13 357.38 0.10% 1.40% 2.85 2,754.16 155,313 360.00 360.99 356.00 27.66 72.34
2025-08-12 357.01 -0.48% 1.38% 3.45 -2,039.40 136,179 361.00 361.00 356.10 18.57 81.43
2025-08-11 358.72 0.75% 1.92% 3.52 2,753.42 59,505 358.00 362.85 356.00 39.71 60.29
2025-08-08 356.04 -1.43% 2.95% 3.41 -2,035.98 119,537 361.25 365.98 355.50 5.15 94.85
2025-08-07 361.22 -0.12% 1.66% 4.19 2,748.06 77,943 361.70 366.99 361.00 3.67 96.33
2025-08-06 361.66 -2.24% 4.16% 4.15 -2,025.62 185,428 370.00 374.99 360.00 11.07 88.93
2025-08-05 369.93 -1.49% 2.27% 4.15 2,748.94 102,765 375.36 377.88 369.50 5.13 94.87
2025-08-04 375.52 1.02% 1.84% 4.17 -2,009.08 74,958 372.25 376.90 370.10 79.71 20.29
2025-08-01 371.71 -2.67% 4.58% 7.01 2,760.12 97,588 384.95 384.95 368.10 21.42 78.58 310.00|20.09.2025
2025-07-31 381.90 -1.17% 4.21% 15.51 -2,016.70 78,888 395.50 396.00 380.00 11.88 88.12
2025-07-30 386.41 1.73% 3.95% 15.52 2,780.50 166,130 380.65 391.90 377.00 63.15 36.85
2025-07-29 379.85 1.14% 2.40% 15.52 -2,007.68 217,277 377.00 383.99 375.00 53.95 46.05
2025-07-28 375.58 2.95% 3.56% 15.10 2,767.38 138,111 370.00 378.00 365.00 81.38 18.62
2025-07-25 364.83 1.22% 1.67% 15.17 -2,016.22 45,594 366.00 366.00 360.00 80.50 19.50
2025-07-24 360.42 -0.46% 1.36% 15.48 2,745.88 52,788 362.13 364.90 360.00 8.57 91.43
2025-07-23 362.07 -1.57% 3.02% 16.22 -2,025.04 89,415 370.00 371.89 361.00 9.83 90.17
2025-07-22 367.84 -0.31% 1.57% 16.77 2,749.18 124,136 371.00 372.75 367.00 14.61 85.39
2025-07-21 368.98 -79.50% 3.01% 16.87 -2,013.50 240,655 370.00 376.00 365.00 36.18 63.82
2025-07-18 1,799.84 0.58% 3.25% 86.81 2,751.46 27,338 1,790.00 1,840.00 1,782.00 30.76 69.24
2025-07-17 1,789.46 0.55% 1.53% 85.18 848.22 11,378 1,780.00 1,797.00 1,770.00 72.08 27.92
2025-07-16 1,779.65 0.06% 2.22% 79.92 2,730.70 16,323 1,760.00 1,799.00 1,760.00 50.38 49.62
2025-07-15 1,778.60 0.06% 1.30% 79.59 828.60 17,857 1,775.00 1,788.00 1,765.00 59.13 40.87
2025-07-14 1,777.62 0.69% 1.65% 79.08 2,728.60 9,506 1,770.00 1,788.99 1,760.00 60.78 39.22
2025-07-11 1,765.36 -1.01% 2.50% 78.46 826.64 14,382 1,766.00 1,804.00 1,760.00 12.18 87.82
2025-07-10 1,783.30 -0.32% 2.54% 82.70 2,704.08 19,716 1,789.00 1,810.00 1,765.14 40.48 59.52
2025-07-09 1,789.05 -0.02% 2.26% 78.56 862.52 6,689 1,799.00 1,799.89 1,760.10 72.76 27.24
2025-07-08 1,789.43 2.93% 8.52% 77.17 2,715.58 45,134 1,780.00 1,910.00 1,760.10 19.57 80.43
2025-07-07 1,738.51 10.00% 9.96% 75.73 863.28 77,283 1,582.00 1,738.51 1,581.01 100.00 0.00
2025-07-04 1,580.46 -0.21% 0.82% 55.56 2,613.74 3,061 1,588.00 1,588.00 1,575.10 41.56 58.44
2025-07-03 1,583.72 0.41% 2.11% 55.17 547.18 6,321 1,586.85 1,600.00 1,567.00 50.67 49.33
2025-07-02 1,577.18 -1.52% 3.08% 53.06 2,620.26 6,351 1,608.20 1,608.20 1,560.12 35.49 64.51
2025-07-01 1,601.49 0.77% 2.21% 64.22 534.10 11,481 1,585.60 1,616.00 1,581.05 58.48 41.52
2025-06-30 1,589.27 0.68% 3.16% 61.30 2,668.88 8,940 1,569.98 1,600.00 1,551.00 78.10 21.90
2025-06-27 1,578.49 0.99% 3.22% 59.85 509.66 11,143 1,559.98 1,599.99 1,550.06 56.94 43.06
2025-06-26 1,563.03 0.68% 2.27% 59.14 2,647.32 3,031 1,540.03 1,575.00 1,540.03 65.79 34.21
2025-06-25 1,552.46 0.12% 1.22% 55.91 478.74 18,355 1,540.05 1,558.75 1,540.00 66.45 33.55
2025-06-24 1,550.62 2.58% 1.97% 53.33 2,626.18 4,621 1,525.00 1,555.00 1,525.00 85.39 14.61
2025-06-23 1,511.59 -0.38% 6.96% 42.50 475.06 25,696 1,508.70 1,583.00 1,480.00 30.67 69.33
2025-06-20 1,517.30 -1.49% 2.41% 41.70 2,548.12 5,721 1,545.00 1,545.00 1,508.70 23.68 76.32
2025-06-19 1,540.26 -0.09% 1.20% 46.38 486.48 3,332 1,540.00 1,549.90 1,531.51 47.57 52.43
2025-06-18 1,541.65 -0.15% 1.61% 43.63 2,594.04 1,047 1,559.70 1,559.70 1,535.00 26.93 73.07
2025-06-17 1,543.99 0.05% 1.30% 41.79 489.26 2,424 1,550.00 1,560.00 1,540.05 19.76 80.24
2025-06-16 1,543.27 0.64% 3.22% 43.19 2,598.72 4,585 1,525.00 1,569.98 1,521.00 45.47 54.53
2025-06-13 1,533.48 -1.66% 1.63% 42.36 487.82 24,016 1,540.00 1,549.90 1,525.00 34.06 65.94
2025-06-12 1,559.34 -0.49% 1.85% 50.55 2,579.14 12,364 1,550.51 1,578.70 1,550.00 32.55 67.45
2025-06-11 1,566.97 1.73% 3.53% 69.94 539.54 7,497 1,549.10 1,583.00 1,529.00 70.31 29.69
2025-06-10 1,540.29 -0.86% 2.50% 78.46 2,594.40 3,092 1,553.00 1,568.80 1,530.51 25.55 74.45
2025-06-05 1,553.71 -0.32% 4.55% 82.84 486.18 4,331 1,559.98 1,590.00 1,520.80 47.56 52.44
2025-06-04 1,558.66 -0.25% 1.61% 72.16 2,621.24 3,272 1,562.51 1,575.00 1,550.00 34.63 65.37
2025-06-03 1,562.51 2.03% 5.98% 68.34 496.08 9,367 1,505.00 1,595.00 1,505.00 63.91 36.09
2025-06-02 1,531.44 -0.26% 0.98% 64.59 2,628.94 2,690 1,538.00 1,545.00 1,530.00 9.59 90.41
2025-05-30 1,535.46 0.14% 1.37% 63.90 433.94 3,845 1,542.98 1,544.90 1,524.00 54.82 45.18
2025-05-29 1,533.27 0.75% 1.00% 65.22 2,636.98 20,389 1,530.00 1,545.00 1,529.70 23.34 76.66
2025-05-27 1,521.79 -0.31% 1.26% 61.76 429.56 2,501 1,515.70 1,529.99 1,510.90 57.06 42.94
2025-05-26 1,526.48 -0.59% 1.39% 61.35 2,614.02 5,735 1,530.00 1,535.00 1,514.00 59.42 40.58
2025-05-23 1,535.52 -0.32% 10.01% 60.04 438.94 3,243 1,550.00 1,556.86 1,415.22 84.92 15.08
2025-05-22 1,540.51 -0.61% 1.28% 59.47 2,632.10 4,068 1,557.70 1,557.70 1,538.00 12.73 87.27
2025-05-21 1,549.91 -0.20% 1.63% 61.36 448.92 4,273 1,551.00 1,560.00 1,535.00 59.63 40.37
2025-05-20 1,553.06 -0.80% 1.29% 54.75 2,650.90 5,569 1,568.90 1,569.00 1,549.01 20.25 79.75
2025-05-19 1,565.56 -0.67% 1.13% 56.78 455.22 6,226 1,572.51 1,572.51 1,555.01 60.28 39.72