CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 742.87 2.50% 3.31% 50.95 734.22 253,030 725.00 749.00 725.00 74.46 25.54
2026-04-09 724.77 -0.54% 2.81% 54.18 751.52 162,316 732.00 732.00 712.01 63.83 36.17
2026-04-08 728.70 10.00% 7.00% 43.66 698.02 167,670 728.70 728.70 681.00 100.00 0.00
2026-04-07 662.45 0.49% 2.29% 31.51 759.38 55,407 661.40 670.00 655.00 49.67 50.33
2026-04-06 659.24 -0.37% 1.98% 29.35 565.52 54,979 669.00 669.00 656.00 24.92 75.08
2026-04-03 661.71 -2.69% 2.89% 30.25 752.96 113,529 670.00 675.99 657.00 24.80 75.20
2026-04-02 680.00 -1.88% 2.99% 33.19 570.46 53,818 690.00 690.00 670.00 50.00 50.00
2026-04-01 693.02 0.56% 2.18% 26.87 789.54 133,036 695.00 703.00 688.00 33.47 66.53
2026-03-31 689.15 1.19% 2.50% 26.43 596.50 24,084 689.90 697.00 680.00 53.82 46.18
2026-03-30 681.06 -2.69% 4.56% 25.89 781.80 80,523 711.00 711.00 680.00 3.42 96.58
2026-03-27 699.92 -1.97% 5.02% 26.04 580.32 80,387 709.00 729.89 695.00 14.10 85.90
2026-03-26 714.00 -3.53% 5.64% 26.52 819.52 85,448 749.00 749.00 709.00 12.50 87.50
2026-03-25 740.10 2.12% 3.45% 27.69 608.48 34,682 730.00 750.00 725.01 60.38 39.62
2026-03-24 724.77 1.70% 4.71% 26.19 871.72 29,508 730.00 755.00 721.02 11.03 88.97
2026-03-19 712.63 -0.94% 3.98% 22.24 577.82 85,713 718.00 718.00 690.50 80.47 19.53
2026-03-18 719.42 2.66% 2.86% 24.35 847.44 42,311 706.50 720.00 700.00 97.10 2.90
2026-03-17 700.79 -0.82% 2.78% 21.39 591.40 42,713 706.61 718.99 699.51 6.57 93.43
2026-03-16 706.61 -1.84% 2.84% 20.13 810.18 37,720 719.86 719.86 700.01 33.25 66.75
2026-03-13 719.86 -0.73% 2.98% 21.51 603.04 27,638 725.00 725.00 704.00 75.52 24.48
2026-03-12 725.14 -0.15% 2.78% 21.52 836.68 28,193 739.98 739.98 719.99 25.76 74.24
2026-03-11 726.24 -1.52% 4.02% 21.32 613.60 37,842 750.00 750.00 721.00 18.07 81.93
2026-03-10 737.45 5.48% 7.57% 24.26 838.88 169,095 706.01 759.45 706.01 58.83 41.17
2026-03-09 699.16 -10.00% 9.42% 15.04 636.02 140,026 751.07 765.00 699.16 0.00 100.00
2026-03-06 776.84 -0.32% 1.75% 19.55 762.30 28,041 778.00 783.45 770.00 50.85 49.15
2026-03-05 779.31 -1.95% 6.79% 19.80 791.38 170,640 799.00 802.00 751.00 55.51 44.49
2026-03-04 794.84 0.40% 3.70% 20.88 767.24 45,195 781.00 809.90 781.00 47.89 52.11
2026-03-03 791.67 0.68% 7.78% 19.30 822.44 73,314 789.00 824.74 765.20 44.46 55.54 150.00|22.04.2026
2026-03-02 786.29 -10.00% 5.56% 22.61 760.90 91,195 786.29 830.00 786.29 0.00 100.00
2026-02-27 873.65 0.18% 2.19% 29.35 811.68 16,398 872.09 885.00 866.00 40.26 59.74
2026-02-26 872.09 0.61% 3.86% 28.41 935.62 54,064 858.00 888.00 855.00 51.79 48.21
2026-02-25 866.83 -1.89% 7.20% 28.28 808.56 15,502 890.00 923.00 861.02 9.37 90.63
2026-02-24 883.54 -0.80% 5.15% 31.50 925.10 47,017 894.00 899.00 855.00 64.86 35.14
2026-02-23 890.65 -1.13% 2.78% 30.99 841.98 10,439 895.00 906.00 881.51 37.32 62.68
2026-02-20 900.84 0.90% 3.04% 32.81 939.32 12,686 900.01 909.00 882.20 69.55 30.45
2026-02-19 892.84 -2.22% 3.13% 25.82 862.36 18,381 913.25 919.90 892.00 3.01 96.99
2026-02-18 913.12 0.87% 1.65% 28.06 923.32 11,541 909.19 919.90 905.00 54.49 45.51
2026-02-17 905.20 0.55% 3.21% 39.09 902.92 53,797 879.74 908.00 879.74 90.09 9.91
2026-02-16 900.21 -2.99% 3.91% 40.99 907.48 48,104 930.00 930.00 895.01 14.86 85.14
2026-02-13 927.94 0.31% 4.94% 48.71 892.94 27,721 921.50 935.00 891.00 83.95 16.05
2026-02-12 925.06 -0.54% 2.07% 48.07 962.94 29,581 939.00 939.00 920.00 26.63 73.37
2026-02-11 930.07 -0.48% 1.17% 41.47 887.18 9,803 939.90 939.90 929.00 9.81 90.19
2026-02-10 934.56 1.14% 1.67% 38.38 972.96 12,967 930.00 940.44 925.00 61.92 38.08
2026-02-09 924.07 -0.64% 2.09% 37.62 896.16 13,503 930.00 939.25 920.01 21.10 78.90
2026-02-06 930.05 -0.15% 1.76% 48.58 951.98 71,424 933.23 939.25 923.00 43.38 56.62
2026-02-04 931.45 0.02% 1.62% 56.90 908.12 13,004 939.90 940.01 925.00 42.97 57.03
2026-02-03 931.27 -0.27% 2.17% 56.63 954.78 27,236 935.00 942.00 922.00 46.35 53.65
2026-02-02 933.78 -0.67% 3.75% 57.26 907.76 32,892 906.00 940.00 906.00 81.71 18.29
2026-01-30 940.06 1.70% 1.61% 59.46 959.80 15,642 945.00 945.00 930.00 67.07 32.93
2026-01-29 924.34 -3.10% 11.83% 63.05 920.32 93,064 960.00 960.00 858.48 64.87 35.13
2026-01-28 953.87 -0.26% 1.58% 69.17 928.36 15,721 965.00 965.00 950.00 25.80 74.20
2026-01-27 956.32 0.52% 3.18% 69.86 979.38 29,861 951.42 975.00 944.99 37.75 62.25
2026-01-26 951.42 0.15% 2.13% 69.52 933.26 24,264 950.00 959.99 940.00 57.13 42.87
2026-01-23 949.96 -1.05% 2.57% 69.92 969.58 37,813 973.00 973.00 948.62 5.50 94.50
2026-01-22 960.01 -0.01% 3.72% 72.34 930.34 38,428 955.00 976.78 941.72 52.17 47.83
2026-01-21 960.08 -2.41% 4.10% 70.93 989.68 52,057 984.00 990.00 951.01 23.26 76.74
2026-01-20 983.77 -0.53% 2.64% 75.86 930.48 61,276 999.89 999.89 974.20 37.25 62.75
2026-01-19 989.01 4.13% 5.47% 77.32 1,037.06 119,867 951.00 1,003.00 951.00 73.10 26.90
2026-01-16 949.78 1.23% 3.33% 72.44 940.96 52,758 945.90 969.48 938.20 37.02 62.98
2026-01-15 938.20 0.58% 1.50% 71.32 958.60 36,416 935.00 943.99 930.00 58.61 41.39
2026-01-14 932.82 0.06% 2.25% 70.81 917.80 61,936 935.00 944.00 923.20 46.25 53.75
2026-01-13 932.25 -3.58% 5.84% 70.77 947.84 217,053 975.00 979.00 925.00 13.43 86.57
2026-01-12 966.91 -2.21% 4.19% 82.79 916.66 82,797 994.00 1,002.00 961.67 12.99 87.01
2026-01-09 988.78 0.78% 3.06% 85.11 1,017.16 154,325 997.00 1,010.00 980.00 29.27 70.73
2026-01-08 981.13 4.63% 5.54% 84.57 960.40 496,817 938.00 990.00 938.00 82.94 17.06
2026-01-07 937.67 5.62% 6.55% 81.02 1,001.86 293,242 887.77 945.90 887.77 85.84 14.16
2026-01-06 887.77 -0.15% 2.87% 73.01 873.48 57,949 894.00 897.00 872.01 63.07 36.93
2026-01-05 889.13 0.15% 1.84% 73.82 902.06 133,335 888.00 898.00 881.80 45.25 54.75
2026-01-02 887.82 0.90% 2.87% 72.89 876.20 49,103 881.00 896.00 871.00 67.28 32.72
2026-01-01 879.93 5.59% 7.54% 73.48 899.44 201,442 835.00 898.00 835.00 71.32 28.68
2025-12-31 833.32 0.37% 0.90% 59.83 860.42 9,840 832.00 837.99 830.51 37.57 62.43
2025-12-30 830.22 0.20% 1.47% 55.39 806.22 26,884 828.53 837.10 825.00 43.14 56.86
2025-12-29 828.53 0.16% 1.71% 55.32 854.22 14,241 827.00 835.00 821.00 53.79 46.21
2025-12-26 827.24 0.69% 1.58% 54.29 802.84 63,882 820.02 833.00 820.01 55.66 44.34
2025-12-24 821.54 0.24% 0.73% 50.87 851.64 51,172 820.00 826.00 820.00 25.67 74.33
2025-12-23 819.61 -0.77% 0.87% 47.07 791.44 103,930 826.01 826.01 818.91 9.86 90.14
2025-12-22 825.96 -0.35% 0.97% 52.03 847.78 9,587 828.82 830.00 822.00 49.50 50.50
2025-12-19 828.82 0.18% 1.22% 55.69 804.14 29,844 827.00 832.00 822.00 68.20 31.80
2025-12-18 827.33 -0.60% 1.45% 59.47 853.50 33,269 839.00 839.00 827.00 2.75 97.25
2025-12-17 832.35 0.16% 1.33% 63.30 801.16 101,211 834.00 841.00 830.00 21.36 78.64
2025-12-16 831.00 0.12% 2.20% 56.33 863.54 92,868 830.00 840.05 822.00 49.86 50.14
2025-12-15 830.02 0.03% 3.48% 50.47 798.46 52,122 830.00 833.00 805.00 89.36 10.64
2025-12-12 829.78 0.68% 3.09% 56.54 861.58 48,160 829.90 835.00 810.01 79.11 20.89
2025-12-11 824.14 -1.90% 2.92% 53.17 797.98 107,765 844.00 845.00 821.00 13.08 86.92
2025-12-10 840.08 0.03% 0.84% 64.86 850.30 21,883 839.84 844.00 837.00 44.00 56.00
2025-12-09 839.84 0.63% 0.62% 54.05 829.86 16,537 838.99 841.00 835.84 77.52 22.48
2025-12-08 834.59 0.07% 1.07% 49.28 849.82 24,174 834.00 840.90 832.00 29.10 70.90
2025-12-05 833.99 -0.01% 2.30% 51.15 819.36 26,230 836.00 844.00 825.01 47.29 52.71
2025-12-04 834.07 -0.12% 0.96% 44.51 848.62 20,841 832.06 840.01 832.05 25.38 74.62
2025-12-03 835.07 1.27% 1.67% 45.71 819.52 37,086 826.11 839.90 826.11 64.97 35.03
2025-12-02 824.61 0.80% 1.03% 34.70 850.62 30,030 822.99 826.49 818.09 77.62 22.38
2025-12-01 818.03 -0.46% 1.15% 32.01 798.60 58,912 822.01 824.39 815.00 32.27 67.73
2025-11-28 821.77 0.19% 1.84% 36.80 837.46 28,860 826.86 829.98 815.01 45.16 54.84
2025-11-27 820.19 -0.05% 0.67% 36.20 806.08 16,787 823.79 824.45 818.97 22.26 77.74
2025-11-26 820.60 0.04% 1.20% 30.54 834.30 8,273 820.29 824.74 815.00 57.50 42.50
2025-11-25 820.29 -0.44% 0.91% 24.69 806.90 8,581 823.94 826.49 819.00 17.22 82.78
2025-11-24 823.94 0.09% 1.33% 24.38 833.68 8,100 823.00 830.90 820.00 36.15 63.85
2025-11-21 823.19 0.25% 1.16% 21.37 814.20 15,395 821.15 824.45 815.00 86.66 13.34
2025-11-20 821.15 0.95% 0.91% 17.94 832.18 12,022 815.00 821.88 814.50 90.11 9.89
2025-11-19 813.39 -0.07% 1.83% 15.69 810.12 43,280 819.00 824.80 810.00 22.91 77.09
2025-11-18 813.95 -0.91% 2.31% 15.59 816.66 42,355 823.00 827.68 809.02 26.42 73.58
2025-11-17 821.46 -0.94% 2.57% 17.63 811.24 40,349 829.90 838.99 817.99 16.52 83.48
2025-11-14 829.24 1.43% 1.61% 25.03 831.68 22,076 820.00 830.12 817.00 93.29 6.71
2025-11-13 817.53 -0.12% 1.84% 26.12 826.80 36,673 824.95 830.00 815.00 16.87 83.13
2025-11-12 818.50 0.02% 4.15% 30.88 808.26 45,787 819.00 849.90 816.03 7.29 92.71
2025-11-11 818.34 -1.73% 1.86% 29.93 828.74 57,654 830.00 832.70 817.50 5.53 94.47
2025-11-10 832.76 -0.36% 1.20% 32.41 807.94 56,657 839.39 840.01 830.01 27.50 72.50
2025-11-07 835.81 0.46% 0.96% 32.82 857.58 56,635 837.39 840.00 831.99 47.69 52.31
2025-11-06 831.96 -1.57% 3.26% 34.49 814.04 63,060 856.00 856.00 829.00 10.96 89.04
2025-11-05 845.23 0.17% 4.10% 36.93 849.88 13,566 826.10 859.99 826.10 56.45 43.55
2025-11-04 843.82 -1.48% 1.78% 35.27 840.58 22,518 854.00 857.01 842.00 12.12 87.88
2025-11-03 856.48 0.29% 1.76% 39.18 847.06 32,538 869.00 869.00 854.00 16.53 83.47
2025-10-31 854.02 0.64% 2.38% 36.69 865.90 100,780 858.00 860.01 840.00 70.07 29.93
2025-10-30 848.62 0.07% 2.26% 34.83 842.14 35,658 858.70 859.00 840.00 45.37 54.63
2025-10-29 847.99 -2.20% 4.14% 31.21 855.10 69,955 867.09 875.00 840.22 22.34 77.66
2025-10-28 867.09 -3.06% 4.14% 33.93 840.88 53,435 894.45 899.85 864.11 8.34 91.66
2025-10-27 894.45 -0.61% 4.32% 39.45 893.30 58,631 900.00 907.49 869.89 65.32 34.68 50.00|06.11.2025
2025-10-24 899.93 -1.98% 3.34% 42.94 895.60 52,544 918.20 928.00 898.04 6.31 93.69
2025-10-23 918.09 -2.38% 5.54% 54.99 904.26 99,175 949.00 949.89 899.99 36.27 63.73
2025-10-22 940.46 0.30% 2.92% 68.05 931.92 63,715 926.00 953.01 926.00 53.54 46.46
2025-10-21 937.66 -0.19% 1.94% 72.22 949.00 33,497 936.66 946.00 928.00 53.67 46.33
2025-10-17 939.40 0.31% 1.87% 73.02 926.32 26,261 937.00 945.00 927.62 67.78 32.22
2025-10-16 936.50 1.62% 3.35% 72.67 952.48 79,968 920.99 940.48 909.99 86.95 13.05
2025-10-15 921.56 1.59% 3.66% 68.01 920.52 65,839 910.00 933.00 900.02 65.31 34.69
2025-10-14 907.12 1.40% 1.33% 64.38 922.60 31,734 900.00 910.99 899.00 67.72 32.28
2025-10-13 894.63 -0.66% 2.27% 56.42 891.64 40,859 882.00 902.00 882.00 63.15 36.85
2025-10-10 900.58 0.07% 2.43% 55.63 897.62 42,854 895.00 906.50 885.00 72.46 27.54
2025-10-09 899.97 -0.07% 1.05% 59.84 903.54 107,017 900.60 904.44 895.00 52.65 47.35
2025-10-08 900.62 0.97% 2.50% 59.72 896.40 33,872 892.00 902.00 880.00 93.73 6.27
2025-10-07 891.98 -0.05% 1.23% 55.03 904.84 45,775 898.00 901.98 890.99 9.01 90.99
2025-10-06 892.47 -0.66% 1.79% 55.24 879.12 47,608 904.90 904.90 889.01 21.77 78.23
2025-10-03 898.37 0.42% 1.80% 56.08 905.82 80,224 902.00 905.00 889.01 58.54 41.46
2025-10-02 894.61 -0.86% 2.59% 55.16 890.92 134,862 912.07 912.07 889.01 24.28 75.72
2025-10-01 902.35 0.02% 2.79% 61.94 898.30 66,707 902.51 920.00 895.02 29.34 70.66
2025-09-30 902.13 -2.07% 3.83% 59.61 906.40 78,540 929.01 933.99 899.50 7.63 92.37
2025-09-29 921.19 -0.38% 2.02% 69.41 897.86 67,414 919.33 937.90 919.33 10.02 89.98
2025-09-26 924.69 -0.24% 2.51% 71.56 944.52 92,293 927.00 937.97 915.01 42.16 57.84
2025-09-25 926.95 0.57% 2.19% 67.54 904.86 69,015 922.00 930.00 910.05 84.71 15.29
2025-09-24 921.66 2.11% 3.09% 60.50 949.04 169,680 919.89 933.00 905.00 59.50 40.50
2025-09-23 902.63 1.76% 3.35% 56.01 894.28 182,366 895.00 925.00 895.00 25.43 74.57
2025-09-22 887.02 2.90% 4.93% 49.27 910.98 250,681 866.00 905.04 862.50 57.64 42.36
2025-09-19 862.03 0.04% 0.81% 37.54 863.06 30,726 860.00 867.00 860.00 29.00 71.00
2025-09-18 861.65 0.08% 1.51% 32.68 861.00 61,927 861.00 872.00 859.00 20.39 79.61
2025-09-17 860.96 -0.51% 1.86% 36.76 862.30 113,178 866.11 874.95 859.00 12.29 87.71
2025-09-16 865.33 -0.09% 2.09% 53.45 859.62 47,889 881.00 881.00 863.00 12.94 87.06
2025-09-15 866.15 -1.19% 2.17% 59.00 871.04 33,621 876.58 879.68 861.00 27.57 72.43
2025-09-12 876.60 -0.90% 2.75% 64.28 861.26 78,326 889.90 897.00 873.00 15.00 85.00
2025-09-11 884.54 1.79% 3.21% 65.70 891.94 261,350 871.00 895.00 867.15 62.44 37.56
2025-09-10 869.02 -0.11% 1.73% 62.22 877.14 44,010 869.00 875.38 860.50 57.26 42.74
2025-09-09 869.99 -0.73% 1.96% 62.56 860.90 45,731 876.35 883.00 866.00 23.47 76.53
2025-09-08 876.35 0.01% 2.06% 64.68 879.08 182,878 880.00 891.00 873.00 18.61 81.39
2025-09-05 876.23 -0.41% 1.34% 63.77 873.62 34,602 879.81 883.68 872.00 36.21 63.79
2025-09-04 879.81 0.07% 1.42% 61.28 878.84 101,514 883.38 883.38 871.00 71.16 28.84
2025-09-03 879.19 1.63% 1.85% 61.27 880.78 95,592 866.00 882.00 866.00 82.44 17.56
2025-09-02 865.12 -0.68% 1.41% 62.21 877.60 48,474 871.09 871.09 859.00 50.62 49.38
2025-09-01 871.08 0.99% 1.20% 66.97 852.64 48,225 871.00 873.18 862.80 79.77 20.23
2025-08-29 862.54 0.30% 3.17% 65.49 889.52 53,534 852.98 880.00 852.98 35.38 64.62
2025-08-28 859.93 -1.28% 2.11% 64.17 835.56 94,395 871.00 871.00 853.01 38.47 61.53
2025-08-27 871.12 -1.70% 2.44% 67.93 884.30 99,444 887.20 891.26 870.00 5.27 94.73
2025-08-26 886.19 0.20% 3.89% 75.99 857.94 340,023 884.00 909.00 875.00 32.91 67.09 100.00|04.09.2025
2025-08-25 884.41 -0.52% 2.01% 70.73 914.44 72,316 891.00 898.75 881.00 19.21 80.79
2025-08-22 889.07 -0.27% 4.52% 75.80 854.38 248,291 893.00 925.00 885.00 10.18 89.82
2025-08-21 891.47 -1.85% 3.39% 75.23 923.76 94,405 903.00 915.00 885.00 21.57 78.43
2025-08-20 908.24 1.04% 3.32% 79.56 859.18 192,589 900.00 929.88 900.00 27.58 72.42
2025-08-19 898.86 5.43% 6.05% 79.07 957.30 218,086 856.00 907.80 856.00 82.74 17.26
2025-08-18 852.56 2.88% 3.07% 67.59 840.42 68,797 831.00 855.55 830.10 88.25 11.75
2025-08-15 828.68 1.46% 1.84% 65.25 864.70 32,394 815.00 830.00 815.00 91.20 8.80
2025-08-13 816.72 -0.42% 1.58% 60.01 792.66 33,728 824.89 827.90 815.00 13.33 86.67
2025-08-12 820.14 -0.25% 1.22% 57.33 840.78 28,332 825.00 828.99 819.00 11.41 88.59
2025-08-11 822.18 0.02% 1.47% 56.23 799.50 62,760 826.00 831.00 819.00 26.50 73.50
2025-08-08 822.04 -0.01% 1.23% 54.58 844.86 40,050 824.90 826.50 816.45 55.62 44.38
2025-08-07 822.15 -0.31% 1.87% 53.53 799.22 34,132 829.00 832.75 817.50 30.49 69.51
2025-08-06 824.72 -1.34% 2.51% 52.62 845.08 84,687 835.00 835.50 815.07 47.23 52.77
2025-08-05 835.90 0.07% 2.29% 56.08 804.36 141,952 840.00 847.99 829.00 36.33 63.67
2025-08-04 835.34 2.32% 3.03% 62.44 867.44 165,697 824.24 844.90 820.06 61.51 38.49
2025-08-01 816.39 2.08% 4.75% 57.01 803.24 168,917 800.45 838.44 800.45 41.96 58.04
2025-07-31 799.75 -0.03% 2.32% 56.60 829.54 53,905 805.00 810.00 791.60 44.29 55.71
2025-07-30 800.01 -0.34% 2.32% 63.40 769.96 156,464 805.00 815.00 796.51 18.93 81.07
2025-07-29 802.71 0.00% 2.52% 64.94 830.06 76,026 810.01 815.00 795.00 38.55 61.45
2025-07-28 802.72 2.08% 3.57% 66.95 775.36 94,592 793.26 809.90 782.00 74.27 25.73
2025-07-25 786.33 -1.69% 3.85% 66.49 830.08 46,306 810.00 810.00 780.00 21.10 78.90
2025-07-24 799.87 3.64% 4.91% 69.63 742.58 209,446 772.00 809.88 772.00 73.57 26.43
2025-07-23 771.79 -0.53% 2.47% 64.90 857.16 47,056 780.00 787.00 768.00 19.95 80.05
2025-07-22 775.92 -0.55% 2.99% 70.92 686.42 31,250 780.22 787.90 765.00 47.69 52.31
2025-07-21 780.22 0.55% 2.21% 65.09 865.42 122,077 780.00 785.00 768.01 71.87 28.13
2025-07-18 775.92 -1.74% 3.63% 65.00 695.02 32,448 790.01 799.99 772.00 14.00 86.00
2025-07-17 789.62 1.52% 1.87% 68.73 856.82 46,205 776.00 790.50 776.00 93.93 6.07
2025-07-16 777.82 -0.84% 2.27% 61.84 722.42 30,065 788.00 788.00 770.53 41.73 58.27
2025-07-15 784.40 -1.38% 2.68% 63.16 833.22 39,896 795.00 803.98 783.00 6.67 93.33
2025-07-14 795.38 -0.67% 2.27% 65.98 735.58 30,171 801.10 812.00 794.00 7.67 92.33
2025-07-11 800.71 -0.63% 1.83% 60.71 855.18 73,687 806.00 807.50 793.00 53.17 46.83
2025-07-10 805.80 -0.45% 0.74% 62.09 746.24 18,787 809.00 810.99 805.00 13.35 86.65
2025-07-09 809.41 -0.70% 1.24% 65.60 865.36 30,878 805.00 814.98 805.00 44.19 55.81
2025-07-08 815.09 0.03% 2.36% 66.42 753.46 90,840 815.00 819.89 801.00 74.59 25.41
2025-07-07 814.87 3.80% 4.18% 67.92 876.72 181,551 785.06 817.89 785.06 90.80 9.20
2025-07-04 785.06 -0.63% 4.03% 66.62 753.02 90,452 793.00 813.00 781.50 11.30 88.70
2025-07-03 790.02 1.92% 3.77% 63.57 817.10 89,633 780.00 799.00 770.00 69.03 30.97
2025-07-02 775.14 4.61% 5.38% 58.97 762.94 182,287 745.00 782.00 742.05 82.83 17.17
2025-07-01 741.01 0.64% 1.36% 51.78 787.34 30,057 739.90 745.00 734.99 60.14 39.86
2025-06-30 736.33 1.87% 2.89% 50.98 694.68 54,155 734.00 744.99 724.06 58.62 41.38
2025-06-27 722.84 1.86% 2.83% 48.22 777.98 59,643 710.00 725.00 705.06 89.17 10.83
2025-06-26 709.64 -0.43% 1.42% 41.56 667.70 88,714 713.00 713.00 703.00 66.40 33.60
2025-06-25 712.71 -0.14% 1.99% 41.05 751.58 37,469 716.00 719.00 705.00 55.07 44.93
2025-06-24 713.70 4.43% 2.62% 46.52 673.84 133,665 701.51 719.90 701.51 66.29 33.71
2025-06-23 683.42 -3.41% 5.88% 38.32 753.56 70,309 700.00 719.98 680.00 8.55 91.45
2025-06-20 707.53 0.52% 1.55% 44.48 613.28 68,737 704.00 713.89 703.00 41.60 58.40
2025-06-19 703.85 -0.09% 1.83% 41.56 801.78 21,464 705.00 714.88 702.00 14.36 85.64
2025-06-18 704.49 -2.50% 3.40% 42.58 605.92 56,954 722.00 724.85 701.01 14.60 85.40
2025-06-17 722.53 -0.24% 1.23% 46.88 803.06 9,722 720.00 728.88 720.00 28.49 71.51
2025-06-16 724.24 -0.17% 0.98% 45.15 642.00 22,675 725.45 727.08 720.00 59.89 40.11
2025-06-13 725.46 -3.24% 2.90% 43.78 806.48 92,772 730.00 745.00 724.00 6.95 93.05
2025-06-12 749.76 0.04% 1.87% 63.61 644.44 53,271 745.50 759.00 745.05 33.76 66.24
2025-06-11 749.45 2.30% 2.74% 66.09 855.08 75,005 746.00 756.00 735.81 67.56 32.44
2025-06-10 732.60 -0.36% 5.35% 51.38 643.82 173,209 748.00 748.00 710.03 59.44 40.56
2025-06-05 735.24 1.60% 2.42% 47.34 821.38 48,184 724.50 742.00 724.50 61.37 38.63
2025-06-04 723.65 2.83% 2.98% 44.90 649.10 84,596 709.88 726.00 704.99 88.82 11.18
2025-06-03 703.72 -2.32% 3.57% 40.03 798.20 96,201 725.00 725.00 700.00 14.88 85.12
2025-06-02 720.43 -1.32% 1.81% 44.84 609.24 49,106 730.01 733.00 720.00 3.31 96.69
2025-05-30 730.07 -0.42% 1.79% 45.84 831.62 36,488 733.20 740.00 727.00 23.62 76.38
2025-05-29 733.16 0.15% 1.93% 50.54 628.52 17,863 740.00 740.00 726.00 51.14 48.86
2025-05-27 732.07 0.27% 1.71% 45.60 837.80 85,788 727.00 739.44 727.00 40.76 59.24
2025-05-26 730.13 -1.92% 2.97% 43.14 626.34 121,534 744.44 744.44 723.00 33.26 66.74
2025-05-23 744.44 -0.75% 2.44% 42.99 833.92 14,642 756.00 756.00 738.01 35.74 64.26
2025-05-22 750.09 2.81% 4.04% 41.81 654.96 168,461 731.90 760.00 730.50 66.41 33.59
2025-05-21 729.60 -0.01% 1.66% 36.71 845.22 37,903 737.00 737.00 725.00 38.33 61.67
2025-05-20 729.70 0.37% 2.43% 35.93 613.98 34,408 729.99 738.56 721.07 49.34 50.66
2025-05-19 727.02 -0.99% 2.64% 35.09 845.42 74,578 736.00 739.00 720.00 36.95 63.05
2025-05-16 734.27 0.37% 4.66% 36.01 608.62 77,189 737.98 759.90 726.07 24.24 75.76
2025-05-15 731.53 -0.18% 1.08% 34.38 859.92 32,758 731.00 737.89 730.00 19.39 80.61
2025-05-14 732.85 -1.09% 3.23% 31.39 603.14 53,253 747.00 748.43 725.00 33.50 66.50
2025-05-13 740.93 -0.88% 5.05% 31.69 862.56 123,584 770.00 770.00 733.00 21.43 78.57
2025-05-12 747.53 7.81% 3.69% 43.24 619.30 158,870 753.00 758.50 731.50 59.37 40.63
2025-05-09 693.36 2.28% 6.04% 38.07 875.76 64,301 675.00 700.00 660.10 83.36 16.64
2025-05-08 677.88 -6.58% 13.30% 33.90 510.96 69,321 725.63 740.00 653.14 28.48 71.52
2025-05-07 725.62 -3.23% 6.28% 40.81 844.80 32,580 701.00 744.99 701.00 55.97 44.03
2025-05-06 749.87 -0.10% 1.75% 40.86 606.44 31,197 750.00 755.00 742.00 60.54 39.46
2025-05-05 750.60 -0.30% 1.94% 40.16 893.30 35,741 758.40 758.40 743.96 45.98 54.02
2025-05-02 752.84 1.06% 2.12% 44.02 607.90 34,695 750.02 765.00 749.10 23.52 76.48
2025-04-30 744.95 -0.59% 4.00% 42.32 897.78 29,041 740.00 753.90 724.88 69.16 30.84
2025-04-29 749.40 2.59% 4.80% 41.77 592.12 50,495 744.00 764.00 729.00 58.28 41.72
2025-04-28 730.48 -3.38% 5.26% 37.09 906.68 147,272 760.00 760.00 722.00 22.32 77.68
2025-04-25 756.03 -1.69% 5.55% 41.12 554.28 143,256 770.00 770.50 729.99 64.28 35.72
2025-04-24 769.03 -1.95% 1.69% 43.75 957.78 69,908 775.00 780.00 767.00 15.62 84.38
2025-04-23 784.35 -1.71% 3.56% 48.77 580.28 165,810 800.00 808.99 781.20 11.33 88.67
2025-04-22 798.01 -0.66% 1.76% 49.76 988.42 174,033 810.00 810.00 796.00 14.36 85.64
2025-04-21 803.35 -0.76% 3.76% 51.51 607.60 66,917 810.00 826.00 796.10 24.25 75.75
2025-04-18 809.50 -0.22% 1.71% 53.39 999.10 36,689 817.90 820.00 806.20 23.91 76.09
2025-04-17 811.30 0.00% 2.72% 53.01 619.90 47,249 819.99 827.00 805.07 28.41 71.59
2025-04-16 811.32 -0.96% 2.89% 47.55 1,002.70 63,584 824.99 833.50 810.10 5.21 94.79
2025-04-15 819.19 -3.31% 3.92% 56.44 619.94 78,753 850.00 850.00 817.95 3.87 96.13
2025-04-14 847.23 -0.60% 4.15% 59.84 1,018.44 131,196 853.40 870.00 835.35 34.29 65.71
2025-04-11 852.37 7.15% 8.59% 62.29 676.02 785,269 795.00 860.00 792.00 88.78 11.22
2025-04-10 795.49 3.18% 3.38% 50.27 1,028.72 148,401 795.00 809.00 782.56 48.90 51.10