CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 167.52 9.99% 10.79% 72.67 280.64 753,664 151.21 167.53 151.21 99.94 0.06
2026-04-09 152.30 -0.31% 4.73% 67.82 54.40 220,844 150.01 155.00 148.00 61.43 38.57
2026-04-08 152.77 10.00% 5.36% 54.69 250.20 1,637,239 152.77 152.77 145.00 100.00 0.00
2026-04-07 138.88 -0.22% 2.56% 41.62 55.34 32,900 138.00 140.51 137.00 53.56 46.44
2026-04-06 139.19 0.67% 3.59% 38.70 222.42 60,163 138.50 141.00 136.11 62.99 37.01
2026-04-03 138.26 -1.41% 4.85% 36.56 55.96 69,073 136.00 142.59 136.00 34.29 65.71
2026-04-02 140.24 1.47% 9.02% 38.15 220.56 454,080 137.00 145.00 133.00 60.33 39.67
2026-04-01 138.21 2.14% 2.94% 28.60 59.92 748,180 139.99 140.00 136.00 55.25 44.75
2026-03-31 135.31 3.23% 7.77% 25.16 216.50 462,771 134.85 137.94 128.00 73.54 26.46
2026-03-30 131.08 -2.12% 5.62% 20.87 54.12 49,697 133.00 137.00 129.71 18.79 81.21
2026-03-27 133.92 -2.42% 5.75% 19.97 208.04 34,915 138.00 138.00 130.50 45.60 54.40
2026-03-26 137.24 -1.78% 2.19% 19.76 59.80 112,571 140.00 140.00 137.00 8.00 92.00
2026-03-25 139.73 1.15% 3.11% 17.94 214.68 617,598 138.20 142.50 138.20 35.58 64.42
2026-03-24 138.14 -1.20% 5.31% 16.36 64.78 41,155 144.80 144.80 137.50 8.77 91.23
2026-03-19 139.82 -1.13% 3.52% 15.50 211.50 22,432 140.01 141.85 137.03 57.89 42.11
2026-03-18 141.42 3.92% 4.13% 22.32 68.14 93,360 137.00 142.66 137.00 78.09 21.91
2026-03-17 136.08 0.77% 3.28% 16.95 214.70 69,571 136.98 139.43 135.00 24.38 75.62
2026-03-16 135.04 -2.10% 4.01% 15.33 57.46 53,110 139.90 139.90 134.50 10.00 90.00
2026-03-13 137.93 2.34% 4.05% 15.53 212.62 45,875 135.95 139.43 134.00 72.37 27.63
2026-03-12 134.78 -0.85% 4.58% 12.52 63.24 187,703 133.00 136.00 130.05 79.50 20.50
2026-03-11 135.93 -0.14% 2.73% 15.86 206.32 157,540 136.25 138.43 134.75 32.06 67.94
2026-03-10 136.12 3.64% 8.54% 15.80 65.54 709,204 143.99 144.47 133.10 26.56 73.44
2026-03-09 131.34 -10.00% 6.59% 11.81 206.70 442,532 140.00 140.00 131.34 0.00 100.00
2026-03-06 145.93 -2.28% 3.51% 13.22 55.98 72,633 149.00 150.11 145.02 17.88 82.12
2026-03-05 149.34 -3.26% 6.89% 13.45 235.88 814,663 150.20 153.98 144.06 53.23 46.77
2026-03-04 154.37 -1.47% 6.92% 14.14 62.80 160,477 156.71 161.99 151.50 27.36 72.64
2026-03-03 156.68 0.35% 8.97% 14.27 245.94 282,761 160.00 164.00 150.50 45.78 54.22
2026-03-02 156.14 -10.00% 5.01% 15.63 67.42 153,509 158.00 163.97 156.14 0.00 100.00
2026-02-27 173.49 -1.49% 2.91% 18.41 244.86 15,079 174.95 174.95 170.00 70.50 29.50
2026-02-26 176.11 -0.49% 7.75% 18.67 102.12 644,877 177.00 179.40 166.50 74.50 25.50
2026-02-25 176.98 -3.47% 3.97% 18.70 250.10 149,490 183.50 183.50 176.50 6.86 93.14
2026-02-24 183.35 -2.25% 8.34% 19.76 103.86 212,832 189.50 195.00 179.99 22.39 77.61 50.00|06.03.2025
2026-02-23 187.57 -5.49% 10.25% 20.38 262.84 92,420 195.00 205.00 185.94 8.55 91.45
2026-02-20 198.47 -0.37% 5.27% 24.98 112.30 13,189 200.00 200.00 189.99 84.71 15.29
2026-02-19 199.21 -3.27% 6.73% 23.90 284.64 29,450 202.30 206.00 193.01 47.73 52.27
2026-02-18 205.94 4.02% 3.13% 25.61 113.78 42,107 204.00 206.25 200.00 95.04 4.96
2026-02-17 197.99 -3.03% 7.73% 13.01 298.10 34,324 205.00 208.99 194.00 26.62 73.38
2026-02-16 204.18 -2.46% 3.96% 25.61 97.88 61,145 210.00 210.00 202.00 27.25 72.75
2026-02-13 209.34 -0.71% 1.05% 26.77 310.48 22,713 210.00 211.00 208.80 24.55 75.45
2026-02-12 210.83 -1.60% 2.90% 27.58 108.20 81,378 215.11 215.11 209.05 29.37 70.63
2026-02-11 214.26 1.90% 2.70% 28.87 313.46 867,950 210.30 215.98 210.30 69.72 30.28
2026-02-10 210.27 -0.26% 2.86% 20.96 115.06 20,707 210.12 214.98 209.00 21.24 78.76
2026-02-09 210.81 -0.58% 4.27% 26.22 305.48 58,719 210.00 218.80 209.84 10.83 89.17
2026-02-06 212.05 -1.55% 2.83% 32.30 116.14 54,394 216.00 217.99 212.00 0.83 99.17
2026-02-04 215.39 -0.82% 2.42% 34.51 307.96 73,685 219.94 219.94 214.75 12.33 87.67
2026-02-03 217.18 -0.21% 2.04% 42.58 122.82 40,131 217.60 220.40 216.00 26.82 73.18
2026-02-02 217.64 -0.70% 2.31% 43.54 311.54 186,107 219.00 219.97 215.00 53.12 46.88
2026-01-30 219.18 0.90% 2.33% 42.73 123.74 56,206 215.00 220.01 215.00 83.43 16.57
2026-01-29 217.23 -1.78% 3.58% 53.37 314.62 132,166 221.10 222.67 214.98 29.26 70.74
2026-01-28 221.16 -0.70% 2.18% 58.82 119.84 34,674 223.00 224.89 220.10 22.13 77.87
2026-01-27 222.73 -0.34% 3.42% 56.40 322.48 151,108 226.00 227.00 219.50 43.07 56.93
2026-01-26 223.48 -1.06% 2.89% 55.92 122.98 55,073 225.86 228.95 222.51 15.06 84.94
2026-01-23 225.87 -0.91% 2.67% 63.09 323.98 61,162 229.00 230.50 224.51 22.71 77.29
2026-01-22 227.95 0.24% 1.09% 65.40 127.76 96,132 228.00 229.99 227.50 18.07 81.93
2026-01-21 227.40 -1.45% 3.19% 61.74 328.14 208,243 228.00 232.19 225.01 33.29 66.71
2026-01-20 230.75 -1.15% 2.54% 63.74 126.66 96,347 234.00 234.00 228.20 43.97 56.03
2026-01-19 233.44 -0.62% 3.52% 63.71 334.84 115,784 235.00 235.00 227.01 80.48 19.52
2026-01-16 234.89 2.77% 4.18% 63.97 132.04 192,140 227.01 236.50 227.01 83.03 16.97
2026-01-15 228.57 -1.30% 1.54% 57.76 337.74 105,006 231.50 231.50 228.00 16.29 83.71
2026-01-14 231.58 -0.03% 3.31% 55.27 119.40 397,848 231.65 237.00 229.40 28.68 71.32
2026-01-13 231.65 -0.58% 4.67% 61.94 343.76 255,744 233.00 233.95 223.51 77.97 22.03
2026-01-12 233.01 -0.72% 2.17% 62.84 119.54 146,586 234.71 235.00 230.00 60.20 39.80
2026-01-09 234.71 1.21% 4.36% 66.52 346.48 179,250 232.00 236.90 227.00 77.88 22.12
2026-01-08 231.90 1.48% 4.43% 68.35 122.94 195,346 228.51 234.97 225.00 69.21 30.79
2026-01-07 228.51 -0.16% 2.90% 67.21 340.86 81,445 230.50 230.50 224.00 69.38 30.62
2026-01-06 228.87 2.14% 4.50% 66.95 116.16 224,974 226.97 230.05 220.15 88.08 11.92
2026-01-05 224.08 0.19% 2.24% 65.50 341.58 139,821 223.60 227.99 223.00 21.64 78.36
2026-01-02 223.65 -1.07% 3.29% 65.00 106.58 714,811 227.01 229.00 221.70 26.71 73.29
2026-01-01 226.07 5.98% 8.36% 66.10 340.72 482,139 214.50 230.80 213.00 73.43 26.57
2025-12-31 213.31 0.99% 1.69% 55.20 111.42 102,980 211.22 214.80 211.22 58.38 41.62
2025-12-30 211.22 -1.85% 2.59% 55.00 315.20 185,175 215.60 215.60 210.15 19.63 80.37
2025-12-29 215.21 -0.58% 2.57% 58.61 107.24 161,330 216.80 218.50 213.03 39.85 60.15
2025-12-26 216.46 3.55% 4.31% 59.78 323.18 142,046 209.04 218.00 209.00 82.89 17.11
2025-12-24 209.04 0.17% 2.02% 50.24 109.74 60,414 207.10 211.25 207.07 47.13 52.87
2025-12-23 208.68 -1.59% 3.83% 50.75 308.34 47,536 214.99 214.99 207.05 20.53 79.47
2025-12-22 212.05 -0.61% 2.00% 54.98 109.02 38,206 215.99 215.99 211.76 6.85 93.15
2025-12-19 213.35 -1.26% 3.29% 58.97 315.08 90,895 220.00 220.00 213.00 5.00 95.00
2025-12-18 216.07 -0.55% 2.09% 68.37 111.62 106,853 219.50 219.50 215.00 23.78 76.22
2025-12-17 217.26 -0.98% 3.99% 70.24 320.52 506,328 219.45 220.45 212.00 62.25 37.75
2025-12-16 219.42 -2.52% 5.52% 73.11 114.00 401,379 229.00 229.50 217.50 16.00 84.00
2025-12-15 225.09 4.99% 5.41% 78.50 324.84 757,209 217.00 228.74 217.00 68.91 31.09
2025-12-12 214.40 -0.15% 1.84% 73.95 125.34 111,386 216.00 216.40 212.50 48.72 51.28
2025-12-11 214.73 2.12% 3.03% 80.27 303.46 321,075 212.00 217.01 210.63 64.26 35.74
2025-12-10 210.27 3.49% 4.83% 72.46 126.00 704,649 203.18 212.99 203.18 72.27 27.73
2025-12-09 203.18 0.33% 1.61% 66.37 294.54 69,852 202.10 204.40 201.17 62.23 37.77
2025-12-08 202.52 -0.32% 1.91% 66.77 111.82 45,280 203.99 205.00 201.15 35.59 64.41
2025-12-05 203.17 0.79% 3.06% 67.83 293.22 177,090 203.48 206.24 200.12 49.84 50.16
2025-12-04 201.58 -0.16% 2.25% 64.20 113.12 25,279 202.50 204.50 200.00 35.11 64.89
2025-12-03 201.90 -0.60% 1.69% 58.64 290.04 22,260 204.50 204.50 201.11 23.30 76.70
2025-12-02 203.12 -1.80% 2.86% 57.19 113.76 77,745 206.00 208.50 202.70 7.24 92.76
2025-12-01 206.84 0.89% 2.85% 61.15 292.48 137,697 202.10 207.25 201.50 92.87 7.13
2025-11-28 205.02 -0.08% 2.90% 62.56 121.20 67,478 205.60 206.99 201.16 66.21 33.79
2025-11-27 205.19 -0.06% 2.40% 58.60 288.84 285,989 204.90 209.00 204.10 22.24 77.76
2025-11-26 205.31 -1.67% 2.70% 43.53 121.54 87,925 209.00 209.51 204.00 23.77 76.23
2025-11-25 208.79 0.44% 2.31% 34.94 289.08 154,695 208.60 210.50 205.75 64.00 36.00
2025-11-24 207.87 0.44% 2.68% 32.51 128.50 123,174 207.45 210.50 205.00 52.18 47.82
2025-11-21 206.95 1.53% 4.90% 32.56 287.24 372,943 205.00 214.00 204.00 29.50 70.50
2025-11-20 203.84 5.09% 5.52% 31.81 126.66 381,948 194.00 204.70 194.00 91.96 8.04
2025-11-19 193.96 0.50% 2.92% 24.70 281.02 912,731 192.02 197.60 192.00 35.00 65.00
2025-11-18 193.00 0.28% 7.34% 33.40 106.90 830,548 193.00 195.35 182.00 82.40 17.60
2025-11-17 192.46 -0.86% 2.28% 33.65 279.10 354,784 193.95 194.95 190.60 42.76 57.24
2025-11-14 194.13 0.62% 2.58% 33.88 105.82 121,830 193.50 194.86 189.96 85.10 14.90
2025-11-13 192.93 7.25% 7.11% 32.77 282.44 372,699 181.00 193.86 180.99 92.77 7.23
2025-11-12 179.89 -2.45% 4.60% 28.87 103.42 343,913 185.00 187.25 179.02 10.57 89.43
2025-11-11 184.40 -0.91% 4.34% 29.10 256.36 164,061 186.09 189.90 182.00 30.38 69.62
2025-11-10 186.09 0.70% 2.72% 27.04 112.44 221,404 184.99 189.00 184.00 41.80 58.20
2025-11-07 184.80 0.20% 2.17% 24.90 259.74 254,641 184.50 188.00 184.00 20.00 80.00
2025-11-06 184.43 -1.12% 5.43% 24.13 109.86 442,805 185.00 189.99 180.20 43.21 56.79
2025-11-05 186.52 -2.79% 6.00% 23.94 259.00 214,810 193.98 193.98 183.00 32.06 67.94
2025-11-04 191.87 -1.38% 2.42% 24.07 114.04 96,009 194.60 194.60 190.01 40.52 59.48
2025-11-03 194.56 0.11% 3.16% 24.75 269.70 148,977 196.01 199.01 192.92 26.93 73.07
2025-10-31 194.35 2.06% 2.87% 24.08 119.42 121,547 194.00 197.00 191.50 51.82 48.18
2025-10-30 190.42 -2.11% 5.31% 21.40 269.28 205,418 190.10 197.99 188.01 24.15 75.85
2025-10-29 194.52 -10.00% 9.50% 21.94 111.56 2,670,489 213.00 213.00 194.52 0.00 100.00
2025-10-28 216.13 -10.00% 12.50% 29.74 277.48 439,897 243.15 243.15 216.13 0.00 100.00
2025-10-27 240.14 -2.39% 3.11% 41.01 154.78 339,162 245.50 246.49 239.05 14.65 85.35
2025-10-24 246.02 0.41% 1.52% 42.47 325.50 55,772 245.02 246.60 242.90 84.32 15.68
2025-10-23 245.02 0.79% 2.07% 36.11 166.54 148,179 246.40 248.00 242.96 40.87 59.13
2025-10-22 243.10 -0.39% 2.57% 32.89 323.50 127,281 246.02 249.00 242.75 5.60 94.40
2025-10-21 244.05 6.03% 4.12% 31.75 162.70 329,294 235.30 245.00 235.30 90.21 9.79
2025-10-17 230.17 0.42% 3.92% 18.38 325.40 612,259 229.00 231.96 223.20 79.57 20.43
2025-10-16 229.20 -0.40% 2.39% 28.71 134.94 52,989 230.00 233.95 228.50 12.84 87.16
2025-10-15 230.11 -0.57% 3.08% 27.61 323.46 84,892 236.00 236.98 229.91 2.83 97.17
2025-10-14 231.43 3.08% 7.16% 27.87 136.76 1,273,532 230.10 238.01 222.10 58.64 41.36
2025-10-13 224.51 -1.62% 5.68% 23.32 326.10 229,859 228.20 232.48 219.98 36.24 63.76
2025-10-10 228.20 -4.07% 6.87% 26.47 122.92 118,245 238.00 241.00 225.50 17.42 82.58
2025-10-09 237.88 -2.37% 3.19% 29.64 333.48 241,581 242.00 244.00 236.45 18.94 81.06
2025-10-08 243.66 -1.06% 2.70% 30.49 142.28 61,450 247.50 247.50 241.00 40.92 59.08
2025-10-07 246.26 -1.22% 3.18% 32.82 345.04 55,455 250.00 251.25 243.50 35.61 64.39
2025-10-06 249.29 -1.84% 2.42% 31.81 147.48 91,518 253.50 254.00 248.00 21.50 78.50
2025-10-03 253.97 0.07% 1.14% 32.14 351.10 85,702 255.89 255.89 253.00 33.56 66.44
2025-10-02 253.78 -1.01% 1.73% 30.20 156.84 53,239 256.00 257.15 252.77 23.06 76.94
2025-10-01 256.36 -0.23% 2.16% 28.82 350.72 121,901 259.49 259.50 254.01 42.81 57.19
2025-09-30 256.94 -0.48% 1.83% 43.29 162.00 75,650 260.00 260.97 256.27 14.26 85.74
2025-09-29 258.18 1.35% 2.17% 43.13 351.88 235,853 255.00 259.50 254.00 76.00 24.00
2025-09-26 254.73 0.60% 2.67% 52.10 164.48 300,563 253.00 259.75 252.99 25.74 74.26
2025-09-25 253.22 -1.32% 2.66% 50.47 344.98 243,488 256.50 256.65 250.00 48.42 51.58
2025-09-24 256.60 -3.97% 5.91% 50.13 161.46 221,555 267.20 269.00 254.00 17.33 82.67
2025-09-23 267.20 -1.44% 2.64% 54.17 351.74 117,243 270.00 272.00 265.00 31.43 68.57
2025-09-22 271.10 -1.42% 2.40% 57.82 182.66 256,485 276.00 276.50 270.02 16.67 83.33
2025-09-19 275.00 -0.02% 2.30% 60.77 359.54 169,966 275.50 276.20 270.00 80.64 19.36
2025-09-18 275.05 4.26% 3.37% 61.72 190.46 434,198 267.00 276.00 267.00 89.44 10.56
2025-09-17 263.80 -1.55% 3.00% 55.51 359.64 209,192 269.00 269.00 261.16 33.67 66.33
2025-09-16 267.94 -0.19% 1.80% 59.80 167.96 28,409 269.00 269.90 265.12 59.00 41.00
2025-09-15 268.46 0.73% 2.47% 61.75 367.92 52,537 266.48 269.50 263.00 84.00 16.00
2025-09-12 266.51 0.78% 1.88% 61.37 169.00 78,133 265.00 269.97 265.00 30.38 69.62
2025-09-11 264.46 -0.54% 3.04% 59.41 364.02 101,777 266.00 271.00 263.00 18.25 81.75
2025-09-10 265.90 -1.43% 2.70% 61.10 164.90 358,506 270.00 270.10 263.00 40.85 59.15
2025-09-09 269.77 0.39% 3.74% 60.33 366.90 709,031 270.50 276.99 267.00 27.73 72.27
2025-09-08 268.72 -1.87% 2.98% 61.83 172.64 221,964 274.95 274.95 267.00 21.64 78.36
2025-09-05 273.83 -1.43% 4.73% 66.90 364.80 218,639 277.80 282.80 270.02 29.81 70.19
2025-09-04 277.81 -1.37% 3.51% 70.15 182.86 42,024 284.98 284.98 275.32 25.78 74.22
2025-09-03 281.66 -2.07% 3.73% 73.84 372.76 77,366 285.00 291.49 281.00 6.29 93.71
2025-09-02 287.62 6.83% 9.59% 76.64 190.56 536,580 271.90 291.50 266.00 84.78 15.22
2025-09-01 269.23 -0.58% 5.38% 71.96 384.68 182,537 271.20 274.00 260.00 65.93 34.07
2025-08-29 270.81 8.26% 9.85% 74.90 153.78 497,242 250.50 275.17 250.50 82.33 17.67
2025-08-28 250.15 -0.81% 1.60% 63.28 387.84 29,821 252.10 253.98 249.98 4.25 95.75
2025-08-27 252.19 -1.61% 2.72% 63.73 112.46 23,793 256.10 258.85 252.00 2.77 97.23
2025-08-26 256.32 -0.91% 1.84% 68.94 391.92 23,939 260.00 260.80 256.10 4.68 95.32
2025-08-25 258.68 1.37% 2.77% 74.32 120.72 67,603 257.49 260.00 253.00 81.14 18.86
2025-08-22 255.19 0.64% 2.37% 73.78 396.64 72,302 254.48 257.50 251.53 61.31 38.69
2025-08-21 253.57 0.96% 1.62% 67.31 113.74 164,604 252.00 255.24 251.17 58.97 41.03
2025-08-20 251.17 -0.94% 3.64% 66.51 393.40 48,938 253.55 254.00 245.07 68.31 31.69
2025-08-19 253.55 1.51% 3.03% 65.16 108.94 90,337 247.51 255.00 247.51 80.64 19.36
2025-08-18 249.79 1.58% 2.03% 63.98 398.16 179,113 247.30 251.00 246.00 75.80 24.20
2025-08-15 245.90 0.41% 0.90% 62.38 101.42 33,168 244.80 247.00 244.80 50.00 50.00
2025-08-13 244.90 -0.70% 1.81% 58.23 390.38 59,248 246.90 247.40 243.00 43.18 56.82
2025-08-12 246.63 0.75% 1.76% 59.58 99.42 95,077 245.12 248.90 244.60 47.21 52.79
2025-08-11 244.79 -2.04% 2.46% 57.63 393.84 35,922 250.00 250.00 244.00 13.17 86.83
2025-08-08 249.88 1.98% 1.63% 63.47 95.74 198,588 246.00 250.00 246.00 97.00 3.00
2025-08-07 245.04 2.09% 4.18% 62.40 404.02 137,498 241.99 248.00 238.05 70.25 29.75
2025-08-06 240.03 0.64% 2.06% 56.93 86.06 117,667 239.98 241.90 237.01 61.76 38.24
2025-08-05 238.50 1.22% 2.97% 54.59 394.00 194,258 237.00 241.99 235.00 50.07 49.93
2025-08-04 235.62 -1.02% 2.30% 51.50 83.00 36,838 240.00 240.00 234.60 18.89 81.11
2025-08-01 238.04 1.21% 2.58% 53.33 388.24 92,403 234.00 239.00 233.00 84.00 16.00
2025-07-31 235.20 1.89% 3.88% 50.25 87.84 79,811 230.05 236.94 228.10 80.32 19.68
2025-07-30 230.84 -1.18% 3.05% 39.04 382.56 82,090 232.01 235.99 229.00 26.32 73.68
2025-07-29 233.59 -0.68% 2.12% 32.78 79.12 119,850 235.00 236.00 231.10 50.82 49.18
2025-07-28 235.19 0.53% 2.46% 40.57 388.06 120,054 237.00 239.75 234.00 20.70 79.30
2025-07-25 233.96 2.43% 5.81% 48.01 82.32 72,812 228.42 236.00 223.05 84.25 15.75
2025-07-24 228.42 0.97% 1.89% 52.09 385.60 34,496 229.20 229.45 225.20 75.77 24.23
2025-07-23 226.23 -2.19% 6.07% 48.21 71.24 1,069,504 234.89 234.95 221.50 35.17 64.83
2025-07-22 231.29 0.37% 2.58% 63.75 381.22 120,971 234.89 234.90 229.00 38.81 61.19
2025-07-21 230.43 -1.57% 3.03% 55.34 81.36 1,059,681 234.90 234.90 228.00 35.22 64.78
2025-07-18 234.11 0.71% 2.15% 57.50 379.50 33,047 234.48 236.99 232.00 42.29 57.71
2025-07-17 232.46 0.54% 3.89% 56.97 88.72 45,361 234.90 239.98 231.00 16.26 83.74
2025-07-16 231.20 -1.50% 2.96% 52.10 376.20 43,155 236.80 236.80 230.00 17.65 82.35
2025-07-15 234.72 -0.14% 1.49% 52.43 86.20 92,744 234.50 236.98 233.50 35.06 64.94
2025-07-14 235.04 -0.30% 2.84% 52.58 383.24 28,387 237.90 239.74 233.12 29.00 71.00
2025-07-11 235.74 0.28% 3.83% 50.45 86.84 99,249 238.00 238.80 230.00 65.23 34.77
2025-07-10 235.09 1.41% 2.39% 52.37 384.64 46,595 234.89 236.00 230.50 83.46 16.54
2025-07-09 231.81 -0.57% 2.46% 54.84 85.54 31,914 236.75 236.75 231.07 13.03 86.97
2025-07-08 233.15 -0.36% 1.60% 54.73 378.08 133,550 234.01 234.50 230.80 63.51 36.49
2025-07-07 234.00 -0.10% 2.60% 51.59 88.22 71,192 234.50 237.00 231.00 50.00 50.00
2025-07-04 234.23 -0.35% 4.36% 51.91 379.78 71,766 231.10 238.98 229.00 52.41 47.59
2025-07-03 235.06 0.03% 3.42% 54.27 88.68 34,305 234.99 239.00 231.10 50.13 49.87
2025-07-02 234.99 -2.18% 5.04% 56.02 381.44 53,024 241.00 243.80 232.10 24.70 75.30
2025-07-01 240.23 -4.36% 6.50% 59.86 88.54 127,171 249.99 253.48 238.00 14.41 85.59
2025-06-30 251.17 2.28% 6.65% 66.46 391.92 719,703 244.60 256.00 240.03 69.76 30.24
2025-06-27 245.57 3.85% 5.53% 64.84 110.42 281,808 235.90 248.00 235.00 81.31 18.69
2025-06-26 236.46 4.83% 7.13% 59.98 380.72 597,412 227.00 238.90 223.00 84.65 15.35
2025-06-25 225.56 -1.38% 5.22% 56.83 92.20 143,549 230.00 232.00 220.50 44.00 56.00
2025-06-24 228.71 10.00% 6.38% 58.64 358.92 153,660 219.99 228.71 215.00 100.00 0.00
2025-06-23 207.92 -5.55% 6.04% 50.08 98.50 207,409 215.01 219.50 207.00 7.36 92.64
2025-06-20 220.14 -0.03% 1.78% 59.77 317.34 205,493 219.00 222.90 219.00 29.23 70.77
2025-06-19 220.20 0.23% 3.86% 58.92 122.94 65,916 222.00 227.98 219.50 8.25 91.75
2025-06-18 219.69 -3.26% 4.61% 56.92 317.46 328,628 224.00 227.00 217.00 26.90 73.10
2025-06-17 227.09 -1.27% 3.59% 65.97 121.92 247,999 231.00 231.00 223.00 51.12 48.88
2025-06-16 230.00 -0.02% 3.75% 67.96 332.26 27,450 225.05 233.50 225.05 58.58 41.42
2025-06-13 230.05 -2.04% 6.27% 70.76 127.74 300,020 225.10 234.85 221.00 65.34 34.66
2025-06-12 234.84 2.06% 7.39% 80.92 332.36 351,852 230.11 247.00 230.00 28.47 71.53
2025-06-11 230.11 4.08% 6.37% 81.58 137.32 104,158 225.00 234.98 220.90 65.41 34.59
2025-06-10 221.09 -0.70% 2.68% 74.26 322.90 60,737 223.00 226.00 220.10 16.78 83.22
2025-06-05 222.65 -3.30% 7.16% 66.75 119.28 90,422 230.25 233.60 218.00 29.81 70.19
2025-06-04 230.25 0.24% 4.02% 68.88 326.02 104,114 230.00 233.00 224.00 69.44 30.56
2025-06-03 229.71 2.27% 5.08% 69.10 134.48 101,800 224.61 232.50 221.25 75.20 24.80
2025-06-02 224.61 2.24% 11.10% 68.32 324.94 390,519 219.75 241.65 217.50 29.44 70.56
2025-05-30 219.68 2.02% 2.80% 60.97 124.28 83,156 215.00 220.00 214.00 94.67 5.33
2025-05-29 215.33 1.50% 2.37% 61.18 315.08 19,252 211.00 216.00 211.00 86.60 13.40
2025-05-27 212.15 0.06% 1.42% 55.82 115.58 43,401 211.00 214.00 211.00 38.33 61.67
2025-05-26 212.02 -1.43% 1.96% 58.25 308.72 175,918 215.20 215.20 211.07 23.00 77.00
2025-05-23 215.10 1.46% 3.26% 57.26 115.32 189,298 212.00 216.90 210.05 73.72 26.28
2025-05-22 212.00 -0.04% 3.34% 55.08 314.88 345,293 211.99 214.99 208.05 56.92 43.08
2025-05-21 212.09 2.07% 3.14% 53.42 109.12 759,421 207.00 213.50 207.00 78.31 21.69
2025-05-20 207.79 0.49% 1.37% 50.58 315.06 18,946 206.65 207.80 205.00 99.64 0.36
2025-05-19 206.77 -0.50% 3.84% 49.89 100.52 26,960 208.00 209.75 202.00 61.55 38.45
2025-05-16 207.81 -0.98% 3.97% 49.76 313.02 60,301 209.00 209.00 201.01 85.11 14.89
2025-05-15 209.87 2.21% 2.82% 49.20 102.60 149,353 205.20 210.99 205.20 80.66 19.34
2025-05-14 205.33 -0.45% 11.94% 45.86 317.14 957,749 208.00 213.80 191.00 62.85 37.15
2025-05-13 206.25 3.11% 9.26% 52.34 93.52 640,143 217.00 217.00 198.60 41.58 58.42
2025-05-12 200.02 10.00% 4.04% 51.22 318.98 583,967 200.02 200.02 192.25 100.00 0.00
2025-05-09 181.84 4.48% 12.73% 48.18 81.06 550,737 165.10 186.00 165.00 80.19 19.81
2025-05-08 174.04 -3.13% 14.31% 43.42 282.62 446,415 180.00 184.84 161.70 53.33 46.67
2025-05-07 179.67 -5.85% 9.37% 46.74 65.46 125,039 170.06 186.00 170.06 60.29 39.71
2025-05-06 190.83 -2.38% 4.76% 54.12 293.88 50,113 195.00 197.99 189.00 20.36 79.64
2025-05-05 195.49 0.62% 3.13% 55.91 87.78 41,598 192.00 198.00 192.00 58.17 41.83
2025-05-02 194.29 1.46% 4.01% 55.47 303.20 88,952 193.00 199.70 192.00 29.74 70.26
2025-04-30 191.50 -3.88% 4.74% 54.30 85.38 160,483 199.00 199.00 190.00 16.67 83.33
2025-04-29 199.23 2.50% 5.69% 61.64 297.62 97,440 194.00 202.00 191.13 74.52 25.48
2025-04-28 194.37 -3.23% 6.17% 58.68 100.84 63,542 200.88 203.99 192.13 18.89 81.11
2025-04-25 200.86 2.96% 7.88% 61.57 287.90 117,539 190.03 205.00 190.03 72.34 27.66 20.00|09.05.2025
2025-04-24 195.09 -2.43% 5.51% 56.00 113.82 232,410 195.00 200.99 190.50 43.76 56.24
2025-04-23 199.94 -0.79% 2.02% 61.27 276.36 230,375 201.00 202.00 198.00 48.50 51.50
2025-04-22 201.54 -1.61% 2.37% 63.57 123.52 49,954 204.83 205.00 200.25 27.16 72.84
2025-04-21 204.83 -0.85% 2.86% 67.66 279.56 79,960 208.05 208.50 202.70 36.72 63.28
2025-04-18 206.59 -0.19% 2.67% 70.76 130.10 286,052 205.00 208.00 202.60 73.89 26.11
2025-04-17 206.99 -0.63% 2.19% 72.31 283.08 32,653 205.60 210.00 205.50 33.11 66.89
2025-04-16 208.30 -1.54% 5.10% 74.70 130.90 116,923 211.55 214.40 204.00 41.35 58.65
2025-04-15 211.55 -1.05% 4.73% 80.08 285.70 337,366 214.00 220.99 211.00 5.51 94.49
2025-04-14 213.79 6.42% 7.52% 72.67 137.40 781,632 200.90 216.00 200.90 85.36 14.64
2025-04-11 200.90 1.82% 4.88% 54.73 290.18 378,903 197.31 204.00 194.51 67.33 32.67
2025-04-10 197.31 6.28% 9.11% 45.83 111.62 566,919 189.90 203.00 186.05 66.43 33.57