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 91.74 7.30% 6.35% 37.65 14.12 244,130 86.60 92.00 86.51 95.26 4.74
2026-04-09 85.50 -5.66% 8.18% 26.20 169.36 407,504 90.63 91.95 85.00 7.19 92.81
2026-04-08 90.63 10.00% 5.38% 27.62 1.64 337,658 89.50 90.63 86.00 100.00 0.00
2026-04-07 82.39 0.17% 2.47% 23.95 179.62 81,013 81.00 83.00 81.00 69.50 30.50
2026-04-06 82.25 1.27% 9.60% 23.47 -14.84 175,333 82.00 87.68 80.00 29.30 70.70
2026-04-03 81.22 0.76% 4.93% 19.55 179.34 52,585 79.30 83.00 79.10 54.36 45.64
2026-04-02 80.61 -2.05% 2.84% 15.45 -16.90 42,436 81.00 81.50 79.25 60.44 39.56
2026-04-01 82.30 0.73% 4.60% 15.79 178.12 166,700 84.80 85.00 81.26 27.81 72.19
2026-03-31 81.70 -0.33% 2.44% 15.35 -13.52 107,956 82.98 82.98 81.00 35.35 64.65
2026-03-30 81.97 -9.69% 11.12% 15.97 176.92 169,782 90.79 91.00 81.89 0.88 99.12
2026-03-27 90.77 -4.30% 5.56% 19.74 -12.98 111,782 95.00 95.00 90.00 15.40 84.60
2026-03-26 94.85 -3.18% 4.79% 20.15 194.52 88,685 98.50 98.50 94.00 18.89 81.11
2026-03-25 97.97 3.75% 4.06% 19.68 -4.82 172,736 95.90 98.70 94.85 81.04 18.96
2026-03-24 94.43 -1.20% 6.91% 14.55 200.76 84,310 100.50 100.50 94.00 6.61 93.39
2026-03-19 95.58 -3.93% 5.79% 17.50 -11.90 89,570 100.02 100.02 94.55 18.83 81.17
2026-03-18 99.49 3.30% 9.84% 19.66 203.06 162,425 96.40 104.90 95.50 42.45 57.55
2026-03-17 96.31 -3.99% 7.88% 15.48 -4.08 118,888 100.50 102.49 95.00 17.49 82.51
2026-03-16 100.31 -4.46% 4.85% 15.83 196.70 79,664 103.48 103.80 99.00 27.29 72.71
2026-03-13 104.99 -1.40% 3.30% 16.56 3.92 71,601 106.24 106.24 102.85 63.13 36.87
2026-03-12 106.48 -1.94% 2.91% 16.77 206.06 21,303 108.06 108.06 105.00 48.36 51.64
2026-03-11 108.59 -1.67% 4.57% 18.18 6.90 36,296 112.94 112.94 108.00 11.94 88.06
2026-03-10 110.43 1.79% 7.27% 17.63 210.28 31,425 113.80 117.99 109.99 5.50 94.50
2026-03-09 108.49 -10.00% 7.84% 14.65 10.58 79,089 117.00 117.00 108.49 0.00 100.00
2026-03-06 120.54 -1.09% 2.93% 17.45 206.40 51,053 120.99 123.50 119.99 15.67 84.33
2026-03-05 121.87 4.16% 11.42% 17.32 34.68 36,035 116.00 124.90 112.10 76.33 23.67
2026-03-04 117.00 -0.76% 1.64% 15.49 209.06 11,147 117.90 117.90 116.00 52.63 47.37
2026-03-03 117.90 -7.27% 10.98% 15.45 24.94 76,574 115.24 127.00 114.44 27.55 72.45
2026-03-02 127.15 -11.57% 0.00% 16.62 210.86 25,995 127.15 127.15 127.15 0.00 100.00
2026-02-27 143.78 0.03% 3.55% 21.35 43.44 17,948 143.73 144.98 140.01 75.85 24.15
2026-02-26 143.73 0.09% 3.97% 18.75 244.12 46,932 143.00 145.46 139.90 68.88 31.12
2026-02-25 143.60 0.43% 4.19% 17.67 43.34 22,634 142.90 147.49 141.56 34.40 65.60
2026-02-24 142.99 1.45% 4.38% 16.35 243.86 23,572 140.00 143.00 137.00 99.83 0.17
2026-02-23 140.94 -1.69% 4.92% 22.57 42.12 14,100 145.00 146.89 140.00 13.65 86.35
2026-02-20 143.37 -3.40% 5.71% 22.62 239.76 37,492 148.00 148.00 140.00 42.12 57.88
2026-02-19 148.42 -5.42% 8.82% 23.00 46.98 31,668 159.97 159.97 147.00 10.95 89.05
2026-02-18 156.92 1.88% 2.28% 25.71 249.86 23,230 156.00 157.51 154.00 83.19 16.81
2026-02-17 154.02 0.96% 3.68% 21.72 63.98 49,648 154.55 155.00 149.50 82.18 17.82 25.00|03.03.2026
2026-02-16 152.56 -3.91% 6.67% 30.07 244.06 41,118 160.00 160.00 150.00 25.60 74.40
2026-02-13 158.77 -1.27% 5.03% 31.78 61.06 53,905 164.90 164.90 157.00 22.40 77.60
2026-02-12 160.82 -0.48% 4.01% 41.84 256.48 37,788 162.99 165.90 159.51 20.50 79.50
2026-02-11 161.59 -0.25% 1.24% 42.90 65.16 14,807 163.00 163.00 161.00 29.50 70.50
2026-02-10 161.99 0.60% 1.28% 46.92 258.02 16,711 163.00 163.98 161.90 4.33 95.67
2026-02-09 161.02 -2.68% 5.50% 46.48 65.96 86,609 167.00 167.79 159.05 22.54 77.46
2026-02-06 165.45 -3.49% 8.07% 49.42 256.08 48,486 174.00 174.00 161.00 34.23 65.77
2026-02-04 171.44 0.28% 1.76% 54.26 74.82 10,751 170.11 173.00 170.00 48.00 52.00
2026-02-03 170.96 -1.10% 3.24% 55.18 268.06 22,752 175.50 175.50 170.00 17.45 82.55
2026-02-02 172.87 1.87% 4.12% 58.20 73.86 70,580 172.90 174.00 167.11 83.60 16.40
2026-01-30 169.69 -0.67% 4.44% 56.70 271.88 45,995 171.99 176.50 169.00 9.20 90.80
2026-01-29 170.83 -2.19% 3.70% 57.38 67.50 162,456 174.80 175.79 169.51 21.02 78.98
2026-01-28 174.66 -0.50% 2.31% 60.15 274.16 62,870 177.00 177.00 173.00 41.50 58.50
2026-01-27 175.54 -4.08% 5.99% 57.12 75.16 97,962 183.00 184.50 174.08 14.01 85.99
2026-01-26 183.00 -1.73% 4.13% 61.46 275.92 94,416 187.00 189.00 181.50 20.00 80.00
2026-01-23 186.23 -1.18% 3.69% 63.96 90.08 87,194 189.87 189.90 183.14 45.71 54.29
2026-01-22 188.45 4.13% 5.23% 66.64 282.38 76,898 180.75 189.48 180.06 89.07 10.93
2026-01-21 180.97 -1.23% 2.31% 61.34 94.52 70,232 181.00 184.70 180.53 10.55 89.45
2026-01-20 183.23 -2.06% 3.27% 62.74 267.42 121,201 188.00 188.00 182.05 19.83 80.17
2026-01-19 187.08 -0.51% 2.95% 64.48 99.04 83,079 192.00 192.00 186.50 10.55 89.45
2026-01-16 188.04 -0.69% 4.78% 69.79 275.12 180,495 191.50 196.00 187.06 10.96 89.04
2026-01-15 189.35 4.94% 9.16% 71.14 100.96 680,091 180.01 196.50 180.01 56.64 43.36
2026-01-14 180.43 -1.34% 6.74% 64.52 277.74 213,017 182.00 190.00 178.00 20.25 79.75
2026-01-13 182.88 5.77% 10.53% 65.64 83.12 404,707 174.00 189.00 171.00 66.00 34.00
2026-01-12 172.91 0.46% 3.43% 55.93 282.64 104,158 172.11 174.28 168.50 76.30 23.70
2026-01-09 172.11 3.15% 6.58% 50.30 63.18 279,384 165.55 176.44 165.55 60.24 39.76
2026-01-08 166.85 0.19% 3.41% 52.21 281.04 68,029 166.54 171.20 165.55 23.01 76.99
2026-01-07 166.54 0.14% 2.94% 52.86 52.66 69,025 166.89 169.00 164.17 49.07 50.93
2026-01-06 166.31 0.44% 1.82% 53.68 280.42 52,836 165.70 167.00 164.01 76.92 23.08
2026-01-05 165.58 1.16% 2.23% 50.65 52.20 48,887 164.00 167.20 163.55 55.62 44.38
2026-01-02 163.68 1.50% 1.79% 46.92 278.96 40,241 162.50 165.00 162.10 54.48 45.52
2026-01-01 161.26 0.45% 1.65% 41.41 48.40 45,509 161.00 163.25 160.60 24.90 75.10
2025-12-31 160.54 -0.21% 1.94% 40.76 274.12 49,797 162.70 163.00 159.90 20.65 79.35
2025-12-30 160.87 -0.45% 2.43% 39.40 46.96 96,139 163.79 163.89 160.00 22.36 77.64
2025-12-29 161.59 -2.59% 4.06% 45.38 274.78 118,467 168.00 168.00 161.45 2.14 97.86
2025-12-26 165.88 -1.58% 2.42% 50.66 48.40 23,484 168.55 169.00 165.00 22.00 78.00
2025-12-24 168.55 -0.45% 1.02% 53.99 283.36 9,765 169.00 169.98 168.26 16.86 83.14
2025-12-23 169.32 0.25% 1.52% 51.78 53.74 2,799 170.85 170.85 168.30 40.01 59.99
2025-12-22 168.89 -0.21% 1.43% 53.58 284.90 16,642 169.25 169.90 167.51 57.74 42.26
2025-12-19 169.25 -0.65% 3.16% 51.29 52.88 14,263 171.90 172.85 167.56 31.95 68.05
2025-12-18 170.36 -1.44% 3.72% 47.90 285.62 47,648 173.00 176.44 170.12 3.80 96.20
2025-12-17 172.85 3.86% 5.42% 49.55 55.10 113,585 167.00 175.00 166.00 76.11 23.89
2025-12-16 166.43 -0.16% 2.35% 46.66 290.60 15,573 169.90 169.90 166.00 11.03 88.97
2025-12-15 166.70 -0.35% 2.35% 49.66 42.26 29,763 166.10 170.00 166.10 15.38 84.62
2025-12-12 167.29 -0.99% 1.51% 52.60 291.14 21,592 168.01 168.50 166.00 51.60 48.40
2025-12-11 168.97 0.10% 2.04% 55.78 43.44 17,917 169.50 170.40 167.00 57.94 42.06
2025-12-10 168.80 -1.80% 4.63% 53.80 294.50 53,398 174.73 174.73 167.00 23.29 76.71
2025-12-09 171.89 4.08% 5.96% 60.10 43.10 105,351 165.15 175.00 165.15 68.43 31.57
2025-12-08 165.15 0.51% 2.10% 53.58 300.68 10,583 166.00 167.70 164.25 26.09 73.91
2025-12-05 164.31 0.56% 3.31% 51.24 29.62 3,667 163.20 168.60 163.20 20.56 79.44
2025-12-04 163.39 -1.01% 1.52% 46.81 299.00 16,161 164.10 165.50 163.02 14.92 85.08
2025-12-03 165.05 -0.65% 3.09% 45.66 27.78 18,679 165.24 167.00 162.00 61.00 39.00
2025-12-02 166.13 -1.11% 2.39% 48.82 302.32 17,717 168.00 169.46 165.50 15.91 84.09
2025-12-01 168.00 0.17% 2.84% 58.04 29.94 26,011 167.71 169.73 165.05 63.03 36.97
2025-11-28 167.71 -0.99% 8.23% 56.03 306.06 4,749 158.00 171.00 158.00 74.69 25.31
2025-11-27 169.38 2.29% 3.63% 55.04 29.36 30,559 164.21 169.98 164.02 89.93 10.07
2025-11-26 165.58 0.13% 1.22% 49.55 309.40 10,078 165.50 166.00 164.00 79.00 21.00
2025-11-25 165.36 -0.16% 3.67% 46.73 21.76 21,442 167.00 169.00 163.01 39.23 60.77
2025-11-24 165.62 -1.39% 3.76% 45.65 308.96 15,633 167.90 170.70 164.52 17.80 82.20
2025-11-21 167.96 1.16% 3.65% 49.06 22.28 13,743 166.04 169.98 164.00 66.22 33.78
2025-11-20 166.04 -1.27% 3.59% 48.28 313.64 24,797 169.90 169.90 164.01 34.46 65.54
2025-11-19 168.18 -2.35% 3.41% 50.37 18.44 52,658 172.00 173.73 168.00 3.14 96.86
2025-11-18 172.23 -0.58% 3.49% 57.10 317.92 46,078 174.99 178.00 172.00 3.83 96.17
2025-11-17 173.24 2.42% 4.54% 53.67 26.54 95,985 167.25 174.84 167.25 78.92 21.08
2025-11-14 169.15 1.29% 2.98% 48.90 319.94 24,321 167.50 170.95 166.00 63.64 36.36
2025-11-13 166.99 1.21% 1.64% 47.90 18.36 10,673 165.50 167.25 164.55 90.37 9.63
2025-11-12 165.00 0.63% 1.22% 45.76 315.62 8,367 165.00 166.00 164.00 50.01 49.99
2025-11-11 163.96 -0.88% 1.53% 38.01 14.38 11,178 164.20 166.00 163.50 18.40 81.60
2025-11-10 165.41 1.47% 1.74% 37.33 313.54 9,006 164.99 166.90 164.05 47.72 52.28
2025-11-07 163.02 0.35% 3.04% 32.42 17.28 5,770 160.13 164.99 160.13 59.46 40.54
2025-11-06 162.45 -0.56% 2.47% 33.33 308.76 4,601 165.00 166.00 162.00 11.26 88.74
2025-11-05 163.37 -1.53% 2.14% 35.56 16.14 8,763 163.05 166.50 163.01 10.32 89.68
2025-11-04 165.91 -1.57% 3.03% 35.51 310.60 14,101 168.70 170.00 165.00 18.20 81.80
2025-11-03 168.56 0.88% 1.76% 34.21 21.22 7,404 170.00 170.00 167.06 51.03 48.97
2025-10-31 167.09 3.97% 5.00% 33.06 315.90 18,513 163.99 168.00 160.00 88.62 11.38
2025-10-30 160.71 -0.86% 3.74% 21.17 18.28 19,748 165.00 165.99 160.01 11.71 88.29
2025-10-29 162.11 -1.52% 3.04% 20.56 303.14 9,713 165.02 166.00 161.11 20.45 79.55
2025-10-28 164.61 -0.83% 1.82% 21.38 21.08 17,977 167.00 167.00 164.02 19.80 80.20
2025-10-27 165.98 -1.46% 2.85% 29.71 308.14 12,202 168.90 169.70 165.00 20.85 79.15
2025-10-24 168.44 -0.81% 1.32% 30.55 23.82 22,992 169.20 169.20 167.00 65.45 34.55
2025-10-23 169.81 0.57% 6.54% 31.39 313.06 68,948 168.84 176.05 165.25 42.22 57.78
2025-10-22 168.84 0.72% 2.66% 28.20 26.56 19,946 168.00 169.50 165.11 84.96 15.04
2025-10-21 167.63 -0.13% 2.12% 25.23 311.12 30,938 168.50 168.50 165.00 75.14 24.86
2025-10-20 167.85 0.93% 3.44% 27.19 24.14 22,135 169.50 169.70 164.06 67.20 32.80
2025-10-17 166.31 -2.16% 3.39% 23.59 311.56 15,034 170.00 170.70 165.11 21.46 78.54
2025-10-16 169.98 -0.04% 1.66% 30.73 21.06 8,644 171.70 171.80 169.00 35.00 65.00
2025-10-15 170.04 0.82% 2.34% 33.04 318.90 42,563 170.89 172.95 169.00 26.33 73.67
2025-10-14 168.65 0.26% 3.03% 31.81 21.18 38,270 167.49 170.00 165.00 73.00 27.00
2025-10-13 168.22 -3.48% 8.04% 31.97 316.12 50,364 172.00 173.94 161.00 55.80 44.20
2025-10-10 174.28 -1.26% 2.87% 38.34 20.32 14,369 179.00 179.00 174.00 5.60 94.40
2025-10-09 176.51 -0.93% 1.85% 40.79 328.24 17,737 178.80 179.25 176.00 15.69 84.31
2025-10-08 178.16 0.66% 1.78% 42.41 24.78 66,911 178.40 179.20 176.07 66.77 33.23
2025-10-07 177.00 0.57% 2.00% 39.47 331.54 42,104 178.00 178.50 175.00 57.14 42.86
2025-10-06 176.00 -1.46% 2.81% 36.47 22.46 299,673 178.90 178.90 174.01 40.70 59.30
2025-10-03 178.60 -2.36% 2.81% 39.73 329.54 409,212 182.91 183.00 178.00 12.00 88.00
2025-10-02 182.91 0.38% 1.93% 45.09 27.66 49,343 182.22 185.00 181.50 40.29 59.71
2025-10-01 182.22 -0.73% 2.09% 41.59 338.16 41,150 183.90 185.80 182.00 5.79 94.21
2025-09-30 183.56 -1.38% 2.40% 41.31 26.28 116,895 186.20 187.00 182.62 21.46 78.54
2025-09-29 186.13 -0.50% 2.29% 45.55 340.84 188,886 188.10 190.25 185.99 3.29 96.71
2025-09-26 187.07 2.22% 4.13% 53.25 31.42 181,505 182.50 187.99 180.54 87.65 12.35
2025-09-25 183.00 -0.71% 3.47% 42.00 342.72 145,469 185.50 186.25 180.00 48.00 52.00 35.00|16.10.2025
2025-09-24 184.30 -0.15% 5.16% 40.98 23.28 335,691 186.88 192.45 183.00 13.76 86.24
2025-09-23 184.58 -1.09% 2.71% 39.64 345.32 74,694 188.99 188.99 184.00 11.62 88.38
2025-09-22 186.61 -0.64% 1.61% 41.13 23.84 62,643 189.40 189.50 186.50 3.67 96.33
2025-09-19 187.81 0.54% 3.09% 40.47 349.38 135,862 186.20 191.95 186.20 28.00 72.00
2025-09-18 186.80 -0.71% 3.47% 35.98 26.24 133,682 189.90 192.45 186.00 12.40 87.60
2025-09-17 188.14 1.42% 2.35% 39.91 347.36 87,538 186.85 189.98 185.62 57.80 42.20
2025-09-16 185.51 0.74% 2.01% 37.37 28.92 43,942 184.15 187.70 184.00 40.81 59.19
2025-09-15 184.15 0.35% 2.39% 34.27 342.10 35,755 183.00 186.35 182.00 49.43 50.57
2025-09-12 183.51 0.29% 1.79% 28.81 26.20 23,846 183.00 185.00 181.75 54.15 45.85
2025-09-11 182.98 0.25% 1.26% 26.94 340.82 40,839 182.60 184.80 182.50 20.87 79.13
2025-09-10 182.52 -0.06% 1.10% 37.27 25.14 46,770 183.00 184.00 182.00 26.00 74.00
2025-09-09 182.63 -0.21% 1.43% 33.69 339.90 42,612 184.60 185.00 182.40 8.85 91.15
2025-09-08 183.01 -0.33% 1.87% 31.65 25.36 61,278 185.40 185.40 182.00 29.71 70.29
2025-09-05 183.61 -0.46% 1.34% 29.47 340.66 25,146 185.45 185.45 183.00 24.90 75.10
2025-09-04 184.45 -0.02% 1.05% 38.89 26.56 37,094 185.00 185.49 183.57 45.83 54.17
2025-09-03 184.49 -0.49% 1.06% 46.55 342.34 34,480 185.30 185.50 183.55 48.20 51.80
2025-09-02 185.39 -0.62% 3.09% 51.11 26.64 117,127 186.00 188.65 183.00 42.30 57.70
2025-09-01 186.55 -0.80% 1.29% 54.22 344.14 11,438 187.20 188.00 185.60 39.59 60.41
2025-08-29 188.06 -0.09% 1.60% 54.36 28.96 18,586 189.50 190.00 187.00 35.33 64.67
2025-08-28 188.22 1.51% 3.68% 54.31 347.16 75,713 186.00 189.50 182.77 80.98 19.02
2025-08-27 185.42 -0.63% 1.62% 53.70 29.28 42,391 186.00 188.00 185.00 14.00 86.00
2025-08-26 186.59 -0.99% 2.04% 52.65 341.56 60,857 189.80 189.80 186.00 15.53 84.47
2025-08-25 188.45 -0.56% 1.02% 48.15 31.62 20,658 190.00 190.00 188.08 19.27 80.73
2025-08-22 189.51 -0.61% 2.08% 45.99 345.28 36,802 191.45 192.98 189.05 11.71 88.29
2025-08-21 190.68 -0.82% 2.24% 52.06 33.74 84,608 191.30 193.85 189.60 25.41 74.59
2025-08-20 192.25 -0.57% 1.76% 59.77 347.62 70,444 192.70 194.94 191.56 20.41 79.59
2025-08-19 193.36 0.33% 2.09% 60.69 36.88 120,566 194.00 196.01 192.00 33.92 66.08
2025-08-18 192.72 0.90% 2.96% 62.46 349.84 52,557 189.42 195.00 189.40 59.29 40.71
2025-08-15 191.01 0.17% 1.93% 62.04 35.60 36,421 193.00 193.00 189.35 45.48 54.52
2025-08-13 190.68 -1.22% 2.11% 58.75 346.42 61,097 193.00 194.00 190.00 17.00 83.00
2025-08-12 193.03 -0.06% 1.46% 61.35 34.94 57,719 195.60 195.60 192.78 8.87 91.13
2025-08-11 193.15 2.16% 3.96% 60.57 351.12 114,442 191.99 197.00 189.50 48.67 51.33
2025-08-08 189.06 -1.48% 2.66% 57.75 35.18 102,716 191.90 193.00 188.00 21.20 78.80
2025-08-07 191.90 -1.14% 1.57% 61.53 342.94 101,344 193.11 194.11 191.11 26.33 73.67
2025-08-06 194.11 -1.44% 3.63% 62.47 40.86 167,815 198.98 200.00 193.00 15.86 84.14
2025-08-05 196.94 2.32% 7.31% 68.45 347.36 890,779 194.75 207.10 193.00 27.94 72.06
2025-08-04 192.47 2.74% 2.63% 64.65 46.52 227,203 192.99 195.00 190.00 49.40 50.60
2025-08-01 187.33 1.57% 7.11% 60.65 338.42 406,016 182.52 195.50 182.52 37.06 62.94
2025-07-31 184.43 0.85% 2.12% 59.00 36.24 163,228 184.98 188.00 184.10 8.46 91.54
2025-07-30 182.87 -0.76% 1.58% 57.65 332.62 77,400 183.20 184.98 182.10 26.74 73.26
2025-07-29 184.27 -0.11% 1.86% 60.62 33.12 87,632 184.47 185.95 182.55 50.59 49.41
2025-07-28 184.47 1.22% 2.20% 61.72 335.42 60,233 183.50 185.50 181.50 74.25 25.75
2025-07-25 182.24 -1.10% 2.69% 62.98 33.52 131,925 186.89 186.89 182.00 4.91 95.09
2025-07-24 184.27 -3.13% 4.88% 64.19 330.96 254,554 191.99 191.99 183.05 13.65 86.35
2025-07-23 190.22 -1.71% 3.38% 76.45 37.58 256,723 194.00 195.40 189.01 18.94 81.06
2025-07-22 193.53 2.70% 4.46% 73.14 342.86 488,316 190.00 198.48 190.00 41.63 58.37
2025-07-21 188.45 4.44% 9.44% 66.88 44.20 1,457,004 181.49 197.00 180.00 49.71 50.29
2025-07-18 180.43 -0.11% 1.90% 59.37 332.70 165,753 181.56 182.75 179.35 31.76 68.24
2025-07-17 180.62 1.95% 5.06% 58.87 28.16 1,778,747 179.85 187.00 178.00 29.11 70.89
2025-07-16 177.16 0.58% 2.80% 53.79 333.08 83,962 175.25 179.90 175.00 44.08 55.92
2025-07-15 176.14 -1.80% 3.74% 49.36 21.24 159,300 179.00 179.99 173.50 40.68 59.32
2025-07-14 179.37 0.34% 1.25% 49.75 331.04 92,120 179.31 181.00 178.76 27.23 72.77
2025-07-11 178.76 -0.52% 2.72% 49.10 27.70 77,013 179.69 182.85 178.01 15.50 84.50
2025-07-10 179.69 -0.06% 1.69% 51.85 329.82 38,109 179.10 179.99 177.00 89.97 10.03
2025-07-09 179.80 0.74% 1.69% 51.74 29.56 27,491 178.70 180.00 177.00 93.33 6.67
2025-07-08 178.48 -0.74% 2.86% 46.49 330.04 85,843 180.00 180.00 175.00 69.60 30.40
2025-07-07 179.81 2.70% 5.71% 44.13 26.92 194,957 176.50 185.00 175.00 48.10 51.90
2025-07-04 175.09 -0.59% 1.96% 36.00 332.70 64,320 173.11 176.50 173.11 58.41 41.59
2025-07-03 176.13 -0.19% 1.69% 45.14 17.48 19,371 179.00 179.00 176.02 3.69 96.31
2025-07-02 176.47 0.48% 1.14% 46.52 334.78 35,718 176.10 177.00 175.00 73.50 26.50
2025-07-01 175.62 0.00% 1.97% 44.24 18.16 25,747 178.45 178.45 175.00 17.97 82.03
2025-06-30 175.62 0.82% 1.73% 46.10 333.08 15,779 173.50 176.50 173.50 70.66 29.34
2025-06-27 174.20 0.59% 2.45% 43.00 18.16 57,312 176.70 176.95 172.71 35.14 64.86
2025-06-26 173.17 2.29% 3.47% 40.97 330.24 166,560 172.00 176.00 170.10 52.03 47.97
2025-06-25 169.30 -0.64% 4.76% 36.55 16.10 51,119 174.95 174.95 167.00 28.93 71.07
2025-06-24 170.39 3.74% 3.89% 35.51 322.50 61,848 170.00 173.50 167.00 52.15 47.85
2025-06-23 164.24 -3.26% 7.00% 25.59 18.28 43,154 162.99 174.40 162.99 10.96 89.04
2025-06-20 169.77 -1.33% 7.00% 34.58 310.20 19,584 172.01 175.00 163.55 54.32 45.68
2025-06-19 172.06 -0.38% 4.08% 45.28 29.34 15,068 178.00 178.00 171.02 14.90 85.10
2025-06-18 172.71 -0.31% 1.12% 42.87 314.78 31,125 173.30 173.99 172.07 33.33 66.67
2025-06-17 173.25 -0.55% 1.71% 48.27 30.64 41,627 172.05 175.00 172.05 40.68 59.32
2025-06-16 174.20 -1.39% 5.23% 50.75 315.86 33,233 179.95 179.95 171.00 35.75 64.25
2025-06-13 176.66 -1.62% 2.85% 65.00 32.54 60,953 179.57 179.57 174.60 41.45 58.55
2025-06-12 179.57 0.06% 1.48% 71.92 320.78 136,611 181.95 181.95 179.30 10.19 89.81
2025-06-11 179.47 0.71% 2.82% 60.52 38.36 109,566 178.21 182.00 177.00 49.40 50.60
2025-06-10 178.21 -0.11% 1.85% 54.50 320.58 28,032 180.88 180.88 177.60 18.60 81.40
2025-06-05 178.41 -1.65% 2.81% 54.38 35.84 239,006 183.00 183.00 178.00 8.20 91.80
2025-06-04 181.41 -1.92% 4.94% 57.01 320.98 106,512 188.90 188.90 180.00 15.84 84.16
2025-06-03 184.97 -0.83% 3.75% 62.62 41.84 104,449 189.00 190.90 184.00 14.06 85.94
2025-06-02 186.51 3.29% 8.89% 60.37 328.10 346,010 182.98 196.00 180.00 40.69 59.31
2025-05-30 180.57 0.49% 11.62% 58.01 44.92 223,789 180.00 197.66 177.08 16.96 83.04
2025-05-29 179.69 -0.72% 1.64% 55.66 316.22 37,399 179.01 181.95 179.01 23.13 76.87
2025-05-27 181.00 0.90% 2.80% 52.76 43.16 2,890 181.00 182.99 178.00 60.10 39.90
2025-05-26 179.39 -0.88% 2.79% 55.20 318.84 34,040 184.00 184.00 179.00 7.80 92.20
2025-05-23 180.98 -0.51% 4.23% 54.34 39.94 22,362 181.98 184.00 176.53 59.57 40.43
2025-05-22 181.90 0.28% 0.83% 54.06 322.02 17,125 181.55 183.01 181.50 26.49 73.51
2025-05-21 181.40 -1.31% 2.72% 52.78 41.78 28,218 180.05 184.90 180.00 28.57 71.43
2025-05-20 183.81 -0.03% 2.47% 53.13 321.02 18,793 184.00 187.00 182.50 29.11 70.89
2025-05-19 183.87 1.43% 4.89% 53.96 46.60 127,839 183.75 191.95 183.00 9.72 90.28
2025-05-16 181.27 3.07% 9.14% 52.26 321.14 48,544 175.87 191.00 175.00 39.19 60.81
2025-05-15 175.87 -1.63% 7.03% 47.60 41.40 7,747 180.00 182.00 170.05 48.70 51.30
2025-05-14 178.79 2.26% 6.44% 52.02 310.34 28,683 170.05 181.00 170.05 79.82 20.18
2025-05-13 174.84 0.77% 4.76% 48.63 47.24 13,905 171.00 176.00 168.00 85.50 14.50
2025-05-12 173.50 9.01% 3.84% 48.50 302.44 89,078 175.08 175.08 168.60 75.62 24.38
2025-05-09 159.16 4.55% 8.78% 37.15 44.56 45,493 149.00 161.00 148.00 85.85 14.15
2025-05-08 152.24 -7.13% 14.18% 43.93 273.76 27,538 169.00 169.00 148.01 20.15 79.85
2025-05-07 163.92 -4.16% 9.61% 44.20 30.72 24,697 155.00 169.90 155.00 59.87 40.13
2025-05-06 171.03 -0.22% 8.98% 48.63 297.12 50,218 172.00 182.00 167.00 26.87 73.13
2025-05-05 171.40 0.53% 4.85% 50.25 44.94 16,505 171.50 173.00 165.00 80.00 20.00
2025-05-02 170.50 3.48% 4.24% 50.25 297.86 10,752 165.00 172.00 165.00 78.57 21.43
2025-04-30 164.77 -2.68% 2.80% 46.09 43.14 10,744 167.05 167.05 162.50 49.89 50.11
2025-04-29 169.30 0.77% 9.00% 47.99 286.40 32,283 165.00 172.22 158.00 79.47 20.53
2025-04-28 168.01 -1.54% 2.97% 47.25 52.20 36,370 172.95 173.00 168.01 0.00 100.00
2025-04-25 170.63 -3.23% 7.69% 48.73 283.82 32,504 175.00 177.86 165.16 43.07 56.93
2025-04-24 176.33 3.65% 12.12% 53.48 57.44 167,947 169.98 185.00 165.00 56.65 43.35 15.00|08.05.2025
2025-04-23 170.12 -1.74% 1.76% 48.40 295.22 6,532 172.52 173.00 170.00 4.00 96.00
2025-04-22 173.13 -0.79% 1.85% 50.86 45.02 26,116 174.00 175.75 172.56 17.87 82.13
2025-04-21 174.51 -1.00% 2.49% 52.21 301.24 9,141 175.05 178.84 174.50 0.23 99.77
2025-04-18 176.28 -1.01% 1.31% 53.99 47.78 6,533 177.00 177.95 175.65 27.38 72.62
2025-04-17 178.07 0.89% 2.51% 55.26 304.78 24,959 177.00 179.40 175.00 69.77 30.23
2025-04-16 176.50 -0.37% 2.16% 52.14 51.36 11,155 177.50 179.90 176.10 10.52 89.48
2025-04-15 177.15 -1.65% 1.69% 52.03 301.64 12,936 179.98 180.00 177.00 5.00 95.00
2025-04-14 180.13 2.86% 2.26% 55.26 52.66 29,465 177.07 181.00 177.00 78.25 21.75
2025-04-11 175.12 -1.22% 2.27% 53.16 307.60 30,186 176.50 177.95 174.00 28.35 71.65
2025-04-10 177.28 0.63% 6.29% 56.77 42.64 69,851 185.00 185.00 174.06 29.43 70.57