CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 164.31 -0.42% 10.97% 22.38 216.52 91,257 170.00 172.00 155.00 54.77 45.23
2026-05-18 165.00 -2.94% 4.94% 22.64 112.10 602 170.00 170.00 162.00 37.54 62.46
2026-05-15 170.00 0.00% 0.59% 24.24 217.90 17 175.98 175.98 174.95 0.00 100.00
2026-05-14 170.00 0.00% 2.94% 21.09 122.10 131 170.00 175.00 170.00 0.00 100.00
2026-05-13 170.00 -3.13% 6.85% 26.64 217.90 10,705 160.04 171.00 160.04 90.87 9.13
2026-05-12 175.49 1.45% 2.19% 26.84 122.10 306 173.01 176.80 173.01 65.36 34.64
2026-05-11 172.99 -1.97% 6.26% 31.37 228.88 320 166.56 176.99 166.56 61.56 38.44
2026-05-08 176.46 2.98% 6.63% 31.29 117.10 381 171.36 177.00 166.00 95.01 4.99
2026-05-07 171.36 -1.15% 4.69% 41.99 235.82 3,007 178.00 178.00 170.02 16.79 83.21
2026-05-06 173.36 -0.38% 6.39% 41.11 106.90 7,160 174.52 179.80 169.00 40.38 59.62
2026-05-05 174.02 0.00% 0.01% 35.34 239.82 72 174.02 174.02 174.00 100.00 0.00
2026-05-04 174.02 -0.15% 2.88% 45.14 108.22 1,228 176.00 176.99 172.03 40.15 59.85
2026-04-30 174.28 -0.80% 5.06% 45.24 239.82 1,384 168.00 176.50 168.00 73.92 26.08
2026-04-29 175.68 0.40% 3.45% 48.14 108.74 2,019 180.00 180.00 173.99 28.13 71.87
2026-04-28 174.98 -4.18% 4.68% 48.71 242.62 3,214 180.00 182.98 174.80 2.21 97.79
2026-04-27 182.62 -0.75% 5.77% 48.52 107.34 460 177.10 183.00 173.02 96.09 3.91
2026-04-23 184.00 -0.12% 11.76% 50.82 257.90 944 185.01 190.00 170.00 70.02 29.98
2026-04-22 184.23 -5.75% 14.11% 48.25 110.10 4,697 190.07 203.00 177.90 25.23 74.77
2026-04-21 195.46 2.24% 3.44% 55.09 258.36 700 190.05 196.54 190.00 83.43 16.57
2026-04-20 191.17 -2.15% 5.20% 54.14 132.56 529 194.50 199.99 190.10 10.78 89.22
2026-04-17 195.38 -0.03% 10.93% 56.56 249.78 4,253 203.00 203.00 183.00 61.91 38.09
2026-04-16 195.43 -0.67% 8.42% 54.33 140.98 1,160 206.00 206.00 190.01 33.88 66.12
2026-04-15 196.75 -3.80% 4.49% 57.43 249.88 1,503 203.25 203.75 195.00 20.03 79.97
2026-04-14 204.52 2.26% 2.50% 54.64 143.62 2,523 204.00 205.00 200.00 90.41 9.59
2026-04-13 200.00 -2.44% 13.51% 50.75 265.42 4,874 210.00 210.00 185.00 59.99 40.01
2026-04-10 205.01 3.38% 13.61% 52.81 134.58 5,087 198.00 218.14 192.00 49.77 50.23
2026-04-09 198.31 -1.80% 3.08% 50.24 275.44 1,348 201.00 201.00 195.00 55.19 44.81
2026-04-08 201.94 9.58% 7.39% 57.68 121.18 3,705 199.00 202.00 188.10 99.57 0.43
2026-04-07 184.28 -1.98% 4.97% 43.95 282.70 1,096 190.00 190.00 181.01 36.41 63.59
2026-04-06 188.00 -6.99% 9.18% 43.01 85.86 1,872 202.00 202.00 185.02 17.57 82.43
2026-04-03 202.12 9.25% 15.27% 47.12 290.14 3,281 184.89 203.00 176.11 96.74 3.26
2026-04-02 185.00 0.00% 0.00% 47.19 114.10 1 181.02 181.02 181.02 100.00 0.00
2026-04-01 185.00 2.78% 2.10% 47.39 255.90 1,518 185.00 188.89 185.00 0.00 100.00
2026-03-31 180.00 1.12% 3.89% 39.49 114.10 202 187.00 187.00 180.00 0.00 100.00
2026-03-30 178.01 -4.36% 1.12% 41.59 245.90 2,317 178.00 180.00 178.00 0.52 99.48
2026-03-27 186.12 2.26% 14.63% 41.32 110.12 1,558 182.02 187.99 164.00 92.23 7.77
2026-03-26 182.01 -3.54% 7.13% 38.63 262.12 656 194.97 194.97 182.00 0.15 99.85
2026-03-25 188.68 3.06% 8.80% 43.47 101.90 1,584 199.97 201.39 185.10 21.97 78.03
2026-03-24 183.08 0.98% 6.74% 39.97 275.46 942 190.00 190.00 178.00 42.36 57.64
2026-03-19 181.30 0.64% 21.93% 39.57 90.70 2,356 198.16 198.16 162.52 52.67 47.33
2026-03-18 180.15 -2.61% 2.22% 38.92 271.90 345 180.01 183.99 180.00 3.77 96.23
2026-03-17 184.97 3.95% 2.21% 43.92 88.40 1,522 181.00 185.00 181.00 99.28 0.72
2026-03-16 177.94 -7.40% 9.83% 39.39 281.54 440 190.01 190.01 173.00 29.09 70.91
2026-03-13 192.17 -2.94% 7.74% 42.32 74.34 5,174 191.01 203.69 189.05 21.32 78.68
2026-03-12 197.99 0.14% 7.26% 43.19 310.00 5,158 184.60 198.00 184.60 99.92 0.08
2026-03-11 197.72 0.00% 0.49% 44.04 85.98 107 201.00 201.00 200.01 0.00 100.00
2026-03-10 197.72 9.20% 4.74% 41.77 309.46 1,483 199.00 199.00 190.00 85.77 14.23
2026-03-09 181.06 -9.92% 10.56% 32.33 85.98 3,215 200.00 200.00 180.90 0.84 99.16
2026-03-06 201.00 -3.24% 0.01% 39.87 276.14 5,204 201.02 201.03 201.00 0.00 100.00
2026-03-05 207.72 -0.86% 4.47% 40.99 125.86 439 208.95 208.95 200.01 86.33 13.67
2026-03-04 209.53 8.98% 4.55% 40.70 289.58 242 209.66 209.66 200.53 98.76 1.24
2026-03-03 192.26 0.26% 9.92% 30.18 129.48 1,272 200.00 209.95 191.00 6.68 93.32
2026-03-02 191.76 -8.68% 11.58% 32.49 255.04 167 212.00 212.00 190.00 7.78 92.22
2026-02-26 209.99 3.50% 0.00% 38.03 128.48 528 209.99 210.00 209.99 0.00 100.00
2026-02-25 202.88 -4.28% 7.54% 32.67 291.50 1,824 199.00 214.00 199.00 25.88 74.12
2026-02-24 211.96 -1.77% 12.22% 35.64 114.26 188 220.00 220.00 196.05 66.49 33.51
2026-02-23 215.78 3.65% 9.09% 36.49 309.66 2,785 200.10 216.00 198.00 98.78 1.22
2026-02-20 208.19 -2.19% 6.43% 31.96 121.90 4,854 214.99 214.99 202.00 47.65 52.35
2026-02-19 212.86 0.38% 4.31% 32.49 294.48 9,454 215.00 215.00 206.12 75.90 24.10
2026-02-18 212.06 -0.32% 3.39% 38.35 131.24 1,066 213.00 213.00 206.02 86.49 13.51
2026-02-17 212.74 4.59% 6.80% 37.47 292.88 2,642 215.00 220.00 206.00 48.15 51.85
2026-02-16 203.41 -3.14% 4.92% 29.18 132.60 659 202.04 210.89 201.00 24.43 75.57
2026-02-13 210.00 -1.76% 10.30% 35.11 274.22 582 210.00 213.98 194.00 80.07 19.93
2026-02-12 213.77 -1.37% 2.84% 37.58 145.78 11,211 217.00 217.00 211.00 46.17 53.83
2026-02-11 216.75 1.10% 2.80% 41.81 281.76 541 220.00 220.00 214.01 45.66 54.34
2026-02-10 214.39 -3.43% 5.21% 37.62 151.74 5,824 222.00 222.00 211.00 30.82 69.18
2026-02-09 222.00 -3.57% 11.85% 47.55 277.04 15,780 234.00 234.89 210.00 48.21 51.79
2026-02-06 230.21 1.86% 3.55% 50.24 166.96 16,060 226.25 232.99 225.00 65.21 34.79
2026-02-04 226.00 -1.46% 2.18% 44.59 293.46 22,066 226.00 230.00 225.10 18.37 81.63
2026-02-03 229.35 -1.14% 5.40% 53.68 158.54 13,927 222.53 233.99 222.00 61.30 38.70 30.00|16.02.2026
2026-02-02 232.00 -0.92% 0.95% 58.28 300.16 822 234.20 234.20 232.00 0.00 100.00
2026-01-30 234.15 1.79% 2.54% 61.74 163.84 175 239.95 239.95 234.00 2.29 97.71
2026-01-29 230.04 -0.99% 1.74% 58.27 304.46 1,210 230.65 234.00 230.00 0.99 99.01
2026-01-28 232.35 -0.28% 2.76% 60.75 155.62 1,912 233.00 236.98 230.61 27.30 72.70
2026-01-27 233.01 -0.78% 1.71% 62.62 309.08 1,400 235.00 236.99 233.00 0.29 99.71
2026-01-26 234.85 -0.82% 2.17% 65.78 156.94 1,511 230.65 235.65 230.65 83.98 16.02
2026-01-23 236.80 1.02% 3.17% 62.80 312.76 1,202 235.00 238.00 230.69 83.61 16.39
2026-01-22 234.40 -1.46% 3.45% 64.92 160.84 120,508 237.98 237.98 230.05 54.86 45.14
2026-01-21 237.87 3.29% 2.15% 68.81 307.96 21,744 233.00 238.01 233.00 97.20 2.80
2026-01-20 230.29 -1.08% 3.07% 62.09 167.78 929 232.90 233.00 226.05 61.03 38.97
2026-01-19 232.80 -0.04% 3.20% 61.06 292.80 102,649 233.80 233.80 226.56 86.19 13.81
2026-01-16 232.90 1.27% 3.32% 64.27 172.80 1,234 230.00 233.00 225.51 98.70 1.30
2026-01-15 229.99 0.17% 4.91% 58.71 293.00 546 229.00 235.00 224.00 54.40 45.60
2026-01-14 229.60 1.10% 1.76% 61.94 166.98 167 226.02 230.00 226.02 89.82 10.18
2026-01-13 227.11 -1.36% 3.56% 56.41 292.22 7,158 230.25 233.00 225.00 26.38 73.62
2026-01-12 230.25 2.32% 3.98% 53.11 162.00 39,677 226.00 234.00 225.05 58.10 41.90
2026-01-09 225.02 -2.14% 5.56% 51.53 298.50 36,293 237.50 237.50 224.99 0.24 99.76
2026-01-08 229.93 -0.93% 5.10% 55.83 151.54 850 230.00 237.00 225.51 38.47 61.53
2026-01-07 232.09 3.18% 10.45% 58.53 308.32 39,741 227.00 247.40 224.00 34.57 65.43
2026-01-06 224.93 1.32% 6.51% 46.96 155.86 7,666 229.00 229.00 215.00 70.92 29.08
2026-01-05 222.00 0.91% 1.82% 51.64 294.00 9,980 220.00 224.00 220.00 50.00 50.00
2026-01-02 220.00 -0.29% 2.27% 57.58 150.00 6,243 224.00 224.99 220.00 0.00 100.00
2026-01-01 220.65 0.01% 1.81% 58.09 290.00 881 223.99 223.99 220.00 16.35 83.65
2025-12-31 220.63 0.74% 2.73% 59.22 151.30 1,399 219.00 224.98 219.00 27.23 72.77
2025-12-30 219.01 0.73% 3.64% 55.78 289.96 976 220.00 226.98 219.00 0.10 99.90
2025-12-29 217.43 -2.06% 8.88% 56.47 148.06 1,721 218.00 230.00 211.25 32.95 67.05
2025-12-26 222.00 2.73% 1.81% 60.41 286.80 899 223.99 223.99 220.00 50.17 49.83
2025-12-24 216.11 0.00% 0.00% 55.84 157.20 2 222.00 222.00 222.00 0.00 100.00
2025-12-23 216.11 -0.75% 4.60% 53.88 275.02 621 215.11 225.00 215.11 10.14 89.86
2025-12-22 217.74 -1.53% 4.09% 58.18 157.20 241 223.99 223.99 215.19 29.05 70.95
2025-12-19 221.13 2.11% 3.21% 59.30 278.28 1,246 224.99 224.99 218.00 44.78 55.22
2025-12-18 216.57 -1.53% 3.97% 53.45 163.98 1,846 216.16 224.69 216.11 5.36 94.64
2025-12-17 219.94 2.46% 5.58% 59.47 269.16 17,260 224.95 227.00 215.00 41.16 58.84
2025-12-16 214.65 -1.92% 0.94% 54.33 170.72 1,864 215.51 215.51 213.50 57.19 42.81
2025-12-15 218.86 -3.16% 3.69% 57.50 258.58 2,312 225.00 225.00 217.00 23.27 76.73
2025-12-12 226.00 1.35% 3.14% 58.06 179.14 3,479 224.00 226.90 220.00 86.95 13.05
2025-12-11 223.00 0.10% 3.84% 61.46 272.86 3,011 230.00 230.00 221.50 17.64 82.36
2025-12-10 222.77 0.43% 5.45% 61.29 173.14 8,672 220.00 232.00 220.00 23.09 76.91
2025-12-09 221.82 -2.95% 4.65% 54.42 272.40 8,855 229.18 229.18 219.00 27.70 72.30
2025-12-08 228.57 3.97% 7.91% 61.17 171.24 16,013 218.84 232.00 215.00 79.82 20.18
2025-12-05 219.85 5.36% 4.74% 56.62 285.90 5,632 210.69 219.95 210.00 98.99 1.01
2025-12-04 208.66 0.00% 2.91% 48.96 153.80 34 212.00 212.00 206.01 44.12 55.88
2025-12-03 208.66 1.00% 2.94% 41.81 263.52 1,708 206.59 210.00 204.01 77.63 22.37
2025-12-02 206.59 -1.62% 2.79% 42.38 153.80 2,403 206.15 211.49 205.75 14.65 85.35
2025-12-01 210.00 1.36% 7.79% 46.64 259.38 2,364 204.00 219.90 204.00 37.73 62.27
2025-11-28 207.18 0.44% 1.94% 42.75 160.62 2,028 206.77 210.00 206.00 29.49 70.51
2025-11-27 206.27 -0.74% 4.34% 51.88 253.74 844 206.02 214.95 206.01 2.96 97.04
2025-11-26 207.80 -1.23% 3.88% 48.85 158.80 817 206.00 213.99 206.00 22.52 77.48
2025-11-25 210.38 2.58% 7.02% 50.88 256.80 9,721 213.85 225.00 210.25 0.88 99.12
2025-11-24 205.08 -0.93% 1.46% 44.40 163.96 1,201 208.00 208.00 205.00 2.66 97.34
2025-11-21 207.00 -2.06% 1.94% 43.32 246.20 1,599 209.00 210.00 206.00 25.02 74.98
2025-11-20 211.35 3.08% 6.70% 45.33 167.80 2,886 223.00 223.00 209.00 16.77 83.23
2025-11-19 205.04 -1.44% 12.45% 40.39 254.90 11,966 203.50 228.84 203.50 6.08 93.92
2025-11-18 208.04 0.00% 3.22% 50.27 155.18 47 214.74 214.74 208.04 0.00 100.00
2025-11-17 208.04 -3.00% 3.32% 40.86 260.90 356 214.48 214.48 207.59 6.46 93.54
2025-11-14 214.48 4.53% 9.53% 40.78 155.18 342 220.00 224.91 205.35 46.78 53.22
2025-11-13 205.18 -0.03% 4.37% 41.84 273.78 3,718 205.00 213.95 205.00 2.02 97.98
2025-11-12 205.25 -4.20% 4.80% 50.05 136.58 2,211 210.00 214.85 205.00 2.53 97.47
2025-11-11 214.24 2.02% 8.74% 58.93 273.92 1,128 202.00 219.65 202.00 69.33 30.67
2025-11-10 210.00 0.00% 5.24% 53.16 154.56 78 210.00 216.90 206.11 35.90 64.10
2025-11-07 210.00 0.01% 9.21% 51.58 265.44 1,967 220.00 224.98 206.00 21.10 78.90
2025-11-06 209.98 -4.90% 4.13% 51.62 154.56 2,336 208.01 216.00 207.43 29.75 70.25
2025-11-05 220.79 1.28% 11.42% 55.15 265.40 2,067 224.00 224.00 201.05 86.02 13.98
2025-11-04 217.99 1.39% 14.87% 50.93 176.18 477 224.00 224.00 195.00 79.25 20.75
2025-11-03 215.00 -1.37% 8.66% 50.61 259.80 651 225.00 225.00 207.06 44.24 55.76
2025-10-31 217.99 7.42% 11.61% 53.85 170.20 897 195.33 218.00 195.33 100.00 0.00
2025-10-30 202.94 -3.35% 4.48% 54.80 265.78 3,622 209.00 210.00 201.00 21.56 78.44
2025-10-29 209.97 0.59% 0.62% 58.05 140.10 932 208.70 210.00 208.70 97.64 2.36
2025-10-28 208.74 -3.21% 4.69% 58.44 279.84 512 216.00 216.00 206.32 25.00 75.00
2025-10-27 215.67 -1.94% 4.72% 61.98 137.64 2,679 222.00 222.00 212.00 36.69 63.31
2025-10-24 219.94 -0.03% 14.22% 65.85 293.70 305 203.12 232.00 203.12 58.36 41.64
2025-10-23 220.00 -0.90% 2.73% 66.63 146.18 2,251 226.00 226.00 220.00 0.00 100.00
2025-10-22 222.00 6.99% 7.51% 67.38 293.82 25,661 210.10 222.00 206.50 100.00 0.00
2025-10-21 207.50 -9.97% 5.92% 65.94 150.18 2,359 213.95 213.95 202.00 46.04 53.96
2025-10-17 230.47 -2.82% 4.35% 77.77 264.82 61,407 233.00 240.00 230.00 4.70 95.30
2025-10-16 237.16 5.12% 5.53% 81.93 196.12 21,973 247.99 247.99 235.00 16.63 83.37
2025-10-15 225.61 10.00% 13.31% 79.97 278.20 42,530 224.93 225.61 199.10 100.00 0.00
2025-10-14 205.10 9.97% 3.23% 75.83 173.02 5,551 198.99 205.10 198.69 100.00 0.00
2025-10-13 186.51 -6.58% 6.42% 72.08 237.18 9,775 192.00 197.99 186.05 3.86 96.14
2025-10-10 199.64 -2.44% 4.59% 82.15 135.84 6,622 202.20 203.95 195.00 51.84 48.16
2025-10-09 204.64 0.07% 6.86% 84.63 263.44 15,597 214.80 214.80 201.02 26.27 73.73
2025-10-08 204.49 0.00% 7.09% 84.75 145.84 2,505 218.98 218.98 204.48 0.08 99.92
2025-10-07 204.48 -4.84% 7.88% 84.79 263.14 7,072 197.32 212.86 197.32 46.07 53.93
2025-10-06 214.89 0.90% 11.68% 94.96 145.82 1,419 212.00 220.00 197.00 77.80 22.20
2025-10-03 212.98 3.94% 7.29% 94.55 283.96 8,992 224.00 225.30 210.00 19.47 80.53
2025-10-02 204.90 10.00% 19.47% 92.18 142.00 54,732 188.00 204.90 171.51 100.00 0.00
2025-10-01 186.27 2.04% 13.72% 90.23 267.80 8,176 184.00 189.00 166.20 88.03 11.97
2025-09-30 182.55 1.57% 5.17% 88.27 104.74 2,567 182.00 183.00 174.00 95.01 4.99
2025-09-29 179.73 2.70% 21.52% 87.84 260.36 9,258 175.00 192.00 158.00 63.91 36.09
2025-09-26 175.00 6.71% 6.39% 86.99 99.10 2,336 165.00 175.01 164.50 99.91 0.09
2025-09-25 163.99 2.49% 3.70% 80.14 250.90 9,185 163.90 168.00 162.00 33.16 66.84
2025-09-24 160.00 0.00% 2.48% 76.61 77.08 9,941 160.00 161.00 157.10 74.36 25.64
2025-09-23 160.00 4.58% 5.19% 76.66 242.92 14,754 160.00 161.00 153.05 87.42 12.58
2025-09-22 153.00 7.41% 10.35% 74.89 77.08 38,311 142.00 156.70 142.00 74.83 25.17
2025-09-19 142.45 4.54% 5.15% 57.49 228.92 23,378 137.99 143.00 136.00 92.14 7.86
2025-09-18 136.26 -0.72% 2.18% 51.96 55.98 1,721 138.50 138.99 136.02 8.08 91.92
2025-09-17 137.25 -1.09% 3.69% 53.62 216.54 3,330 134.10 138.99 134.05 64.77 35.23
2025-09-16 138.76 0.97% 2.58% 62.63 57.96 305 135.51 139.00 135.51 93.11 6.89
2025-09-15 137.43 1.69% 3.70% 60.56 219.56 3,338 139.99 139.99 135.00 48.71 51.29
2025-09-12 135.15 -1.50% 3.70% 52.86 55.30 6,424 139.99 139.99 135.00 3.00 97.00
2025-09-11 137.21 0.69% 4.47% 51.74 215.00 5,124 136.28 139.99 134.00 53.59 46.41
2025-09-10 136.27 0.20% 2.90% 49.80 59.42 2,782 136.00 137.89 134.00 58.34 41.66
2025-09-09 136.00 1.87% 3.50% 43.64 213.12 4,231 137.91 137.91 133.25 59.02 40.98
2025-09-08 133.50 -0.21% 2.06% 42.02 58.88 2,112 136.00 136.00 133.25 9.09 90.91
2025-09-05 133.78 -1.18% 1.86% 48.44 208.12 1,035 133.11 134.99 132.52 51.01 48.99
2025-09-04 135.38 1.62% 6.79% 48.01 59.44 4,975 131.10 140.00 131.10 48.08 51.92
2025-09-03 133.22 -0.72% 1.52% 38.72 211.32 15,336 133.00 134.00 132.00 61.00 39.00
2025-09-02 134.19 0.45% 3.82% 38.60 55.12 7,419 134.00 136.00 131.00 63.80 36.20
2025-09-01 133.59 0.55% 2.54% 50.37 213.26 17,062 132.00 135.35 132.00 47.46 52.54
2025-08-29 132.86 -1.59% 3.03% 41.82 53.92 12,644 135.00 136.00 132.00 21.50 78.50
2025-08-28 135.00 -0.74% 1.12% 43.61 211.80 8,470 135.01 136.00 134.50 33.33 66.67
2025-08-27 136.00 0.08% 3.41% 46.67 58.20 25,843 132.22 136.50 132.00 88.89 11.11
2025-08-26 135.89 2.88% 6.11% 44.26 213.80 25,542 138.00 138.00 130.05 73.46 26.54
2025-08-25 132.09 -3.58% 4.14% 49.57 57.98 25,761 135.01 135.50 130.11 36.73 63.27
2025-08-22 137.00 1.48% 1.48% 51.14 206.20 1,201 135.00 137.00 135.00 100.00 0.00
2025-08-21 135.00 0.01% 2.64% 48.55 67.80 8,090 134.80 136.00 132.50 71.43 28.57
2025-08-20 134.99 3.84% 4.21% 48.38 202.20 30,441 132.00 135.99 130.50 81.78 18.22
2025-08-19 130.00 -0.25% 6.25% 45.95 67.78 33,913 128.00 135.99 127.99 25.13 74.87
2025-08-18 130.32 -2.15% 6.04% 47.06 192.22 11,681 137.85 137.85 130.00 4.07 95.93
2025-08-15 133.19 -2.06% 4.19% 50.47 68.42 3,266 133.17 138.57 133.00 3.40 96.60
2025-08-13 135.99 -0.31% 4.51% 54.66 197.96 38,965 137.99 139.00 133.00 49.83 50.17
2025-08-12 136.41 -3.21% 3.31% 52.54 74.02 12,866 140.50 140.50 136.00 9.11 90.89
2025-08-11 140.93 1.02% 4.62% 55.05 198.80 12,244 135.01 141.24 135.00 95.03 4.97
2025-08-08 139.51 3.28% 5.26% 53.76 83.06 17,245 135.00 140.00 133.00 93.00 7.00
2025-08-07 135.08 -1.44% 4.48% 50.78 195.96 5,006 140.00 140.00 134.00 18.00 82.00
2025-08-06 137.06 -4.66% 5.87% 52.43 74.20 9,930 143.99 143.99 136.01 13.16 86.84
2025-08-05 143.76 -0.77% 8.89% 57.19 199.92 17,448 147.00 147.00 135.00 73.00 27.00 35.00|22.10.2025
2025-08-04 144.88 8.80% 12.57% 60.78 87.60 12,465 130.12 146.48 130.12 90.22 9.78
2025-08-01 133.16 -7.53% 13.85% 48.55 202.16 2,892 147.50 148.00 130.00 17.57 82.43
2025-07-31 144.00 0.35% 8.22% 56.15 64.16 1,652 148.00 148.00 136.76 64.41 35.59
2025-07-30 143.50 2.10% 3.87% 54.57 223.84 659 147.50 147.50 142.00 27.31 72.69
2025-07-29 140.55 -2.50% 14.50% 60.75 63.16 937 131.00 149.99 131.00 50.27 49.73
2025-07-28 144.15 8.56% 8.83% 60.79 217.94 5,100 145.88 145.88 134.05 85.37 14.63
2025-07-25 132.78 -1.83% 10.59% 57.73 70.36 2,221 145.00 145.00 131.12 11.98 88.02
2025-07-24 135.25 -1.45% 2.22% 63.99 195.20 1,247 138.00 138.00 135.00 8.34 91.66
2025-07-23 137.24 -0.18% 2.07% 62.62 75.30 4,896 136.80 137.30 134.51 97.86 2.14
2025-07-22 137.49 1.12% 2.57% 62.77 199.18 1,533 135.95 137.95 134.50 86.69 13.31
2025-07-21 135.97 0.94% 3.48% 61.82 75.80 1,244 134.71 139.40 134.71 26.85 73.15
2025-07-18 134.71 1.67% 2.26% 59.81 196.14 9,469 133.00 136.00 133.00 57.00 43.00
2025-07-17 132.50 2.69% 2.30% 62.52 73.28 3,340 131.98 133.00 130.01 83.26 16.74
2025-07-16 129.03 -2.59% 4.69% 53.78 191.72 5,690 128.10 134.00 128.00 17.17 82.83
2025-07-15 132.46 -0.73% 3.88% 52.88 66.34 6,011 129.00 134.00 129.00 69.21 30.79
2025-07-14 133.43 -0.43% 5.50% 56.86 198.58 51,032 134.00 134.00 127.01 91.85 8.15
2025-07-11 134.00 0.00% 4.61% 57.96 68.28 176 134.00 134.00 128.10 100.00 0.00
2025-07-10 134.00 0.16% 3.11% 56.86 199.72 102,612 133.79 137.95 133.79 5.05 94.95
2025-07-09 133.79 -0.83% 7.69% 59.53 68.28 2,557 140.00 140.00 130.00 37.90 62.10
2025-07-08 134.91 2.98% 4.62% 60.46 199.30 3,837 131.01 136.00 130.00 81.83 18.17
2025-07-07 131.00 -2.82% 6.28% 60.50 70.52 10,182 134.80 138.70 130.51 5.98 94.02
2025-07-04 134.80 -2.32% 10.28% 63.55 191.48 2,315 126.05 138.95 126.00 67.95 32.05
2025-07-03 138.00 -0.71% 1.83% 70.23 78.12 2,662 137.00 139.00 136.50 59.99 40.01
2025-07-02 138.99 8.34% 12.68% 72.34 197.88 214,039 130.00 140.85 125.00 88.26 11.74
2025-07-01 128.29 -2.70% 13.82% 68.71 80.10 1,611 138.45 138.50 121.68 39.29 60.71
2025-06-30 131.85 5.81% 11.98% 72.64 176.48 7,352 124.61 134.95 120.51 78.54 21.46
2025-06-27 124.61 4.01% 8.64% 69.04 87.22 2,669 129.84 129.84 119.51 49.38 50.62
2025-06-26 119.81 -2.59% 11.47% 64.26 162.00 1,879 112.00 124.85 112.00 60.78 39.22
2025-06-25 123.00 -0.10% 0.08% 59.14 77.62 2,774 123.00 123.10 123.00 0.00 100.00
2025-06-24 123.12 0.10% 4.00% 61.66 168.38 452 123.00 124.80 120.00 65.04 34.96
2025-06-23 123.00 -0.81% 12.61% 55.50 77.86 1,083 134.00 134.00 119.00 26.69 73.31
2025-06-20 124.00 5.24% 6.57% 58.21 168.14 858 127.89 127.89 120.01 50.58 49.42
2025-06-19 117.83 -5.26% 22.15% 60.31 79.86 508,927 135.80 136.80 111.99 23.54 76.46
2025-06-18 124.37 -3.48% 12.90% 70.67 155.80 3,631 139.99 139.99 124.00 2.31 97.69
2025-06-17 128.85 3.62% 2.38% 73.88 92.94 1,667 126.98 128.85 125.85 100.00 0.00
2025-06-16 124.35 0.78% 6.75% 72.93 164.76 2,172 124.35 126.00 118.03 79.28 20.72
2025-06-13 123.39 -1.03% 4.17% 72.55 83.94 2,724 124.00 125.00 120.00 67.80 32.20
2025-06-12 124.68 3.91% 4.18% 74.18 162.84 18,235 123.99 125.00 119.99 93.61 6.39
2025-06-11 119.99 -0.01% 5.16% 75.39 86.52 4,851 118.00 124.09 118.00 32.67 67.33
2025-06-10 120.00 3.43% 1.41% 75.34 153.46 1,307 120.00 121.49 119.80 11.86 88.14
2025-06-05 116.02 -0.33% 6.47% 65.46 86.54 3,051 119.90 123.50 116.00 0.26 99.74
2025-06-04 116.40 7.08% 12.27% 66.64 145.50 7,965 108.50 118.50 105.55 83.78 16.22
2025-06-03 108.70 2.79% 1.57% 63.48 87.30 280 109.70 109.70 108.00 41.07 58.93
2025-06-02 105.75 1.99% 7.62% 58.95 130.10 680 110.00 113.00 105.00 9.41 90.59
2025-05-30 103.69 0.00% 9.12% 61.29 81.40 15 101.49 110.75 101.49 26.67 73.33
2025-05-29 103.69 0.00% 6.67% 58.14 125.98 116 105.00 112.00 105.00 0.00 100.00
2025-05-27 103.69 -1.35% 7.35% 56.82 81.40 635 105.15 108.95 101.49 29.45 70.55
2025-05-26 105.11 -6.78% 17.24% 61.56 125.98 4,603 102.00 118.98 101.48 20.75 79.25
2025-05-23 112.76 3.19% 16.17% 67.38 84.24 3,156 113.97 118.50 102.01 65.18 34.82
2025-05-22 109.27 -5.61% 11.63% 66.07 141.28 1,344 107.51 120.00 107.50 14.14 85.86
2025-05-21 115.76 2.53% 3.49% 71.28 77.26 5,417 115.00 119.00 114.99 19.20 80.80
2025-05-20 112.90 9.46% 20.69% 70.44 154.26 22,407 94.00 113.45 94.00 97.17 2.83
2025-05-19 103.14 10.00% 13.34% 65.56 71.54 7,727 91.00 103.14 91.00 100.00 0.00