CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 105.09 -0.90% 6.93% 34.64 158.82 36,259 107.00 108.00 101.00 58.43 41.57
2026-05-18 106.04 0.35% 8.44% 74.33 51.36 150,678 105.97 112.90 104.11 21.96 78.04
2026-05-15 105.67 -0.61% 2.11% 53.72 160.72 5,739 105.11 107.27 105.05 27.93 72.07
2026-05-14 106.32 -0.37% 1.85% 57.92 50.62 16,680 106.00 107.45 105.50 42.05 57.95
2026-05-13 106.72 0.65% 3.23% 50.95 162.02 105,050 108.00 109.95 106.51 6.10 93.90
2026-05-12 106.03 1.90% 2.88% 57.87 51.42 88,338 104.00 107.00 104.00 67.67 32.33
2026-05-11 104.05 -1.19% 3.36% 35.55 160.64 21,288 104.20 105.95 102.51 44.77 55.23
2026-05-08 105.30 -0.27% 2.37% 79.69 47.46 32,626 106.99 106.99 104.51 31.85 68.15
2026-05-07 105.59 -0.97% 1.90% 83.42 163.14 25,897 107.00 107.00 105.00 29.50 70.50
2026-05-06 106.62 1.48% 4.34% 79.78 48.04 61,261 106.49 108.00 103.51 69.26 30.74
2026-05-05 105.07 -0.23% 2.90% 83.57 165.20 41,982 104.11 106.50 103.50 52.33 47.67
2026-05-04 105.31 4.54% 5.24% 87.03 44.94 191,098 104.85 108.40 103.00 42.78 57.22
2026-04-30 100.74 0.27% 6.25% 67.10 165.68 27,244 100.00 102.00 96.00 79.00 21.00
2026-04-29 100.47 -1.35% 4.99% 52.68 35.80 25,834 104.99 104.99 100.00 9.42 90.58
2026-04-28 101.85 3.45% 8.58% 64.23 165.14 77,960 97.15 105.49 97.15 56.35 43.65
2026-04-27 98.45 1.05% 3.08% 18.71 38.56 19,132 97.90 100.00 97.01 48.16 51.84
2026-04-23 97.43 -0.94% 2.06% 51.17 158.34 8,656 98.01 99.00 97.00 21.50 78.50
2026-04-22 98.35 -1.67% 3.58% 54.98 36.52 26,422 101.00 101.00 97.51 24.07 75.93
2026-04-21 100.02 0.23% 2.48% 68.09 160.18 15,015 100.77 100.95 98.51 61.88 38.12
2026-04-20 99.79 -2.77% 3.54% 75.71 39.86 25,078 102.00 102.00 98.51 36.68 63.32
2026-04-17 102.63 5.62% 10.41% 69.45 159.72 72,447 97.89 106.00 96.01 66.27 33.73
2026-04-16 97.17 -0.15% 3.46% 58.21 45.54 17,885 97.01 98.50 95.21 59.58 40.42
2026-04-15 97.32 0.71% 2.03% 51.63 148.80 32,123 97.88 99.00 97.03 14.72 85.28
2026-04-14 96.63 3.39% 4.85% 70.03 45.84 30,141 93.47 98.00 93.47 69.76 30.24
2026-04-13 93.46 -4.06% 2.04% 64.48 147.42 26,396 93.10 95.00 93.10 18.95 81.05
2026-04-10 97.41 1.94% 2.51% 90.37 39.50 33,584 96.60 98.00 95.60 75.42 24.58
2026-04-09 95.56 -1.44% 4.20% 89.01 155.32 41,947 98.99 98.99 95.00 14.03 85.97
2026-04-08 96.96 8.36% 21.38% 82.83 35.80 265,552 93.00 97.75 80.53 95.41 4.59
2026-04-07 89.48 0.43% 9.15% 77.03 158.12 35,424 86.12 94.00 86.12 42.64 57.36
2026-04-06 89.10 4.00% 6.57% 78.98 20.84 16,795 84.45 90.00 84.45 83.78 16.22
2026-04-03 85.67 0.06% 4.42% 52.68 157.36 31,824 83.90 86.90 83.22 66.58 33.42
2026-04-02 85.62 -2.67% 4.24% 53.05 13.98 5,522 86.00 86.00 82.50 89.13 10.87
2026-04-01 87.97 4.79% 5.80% 45.82 157.26 12,007 84.75 89.40 84.50 70.82 29.18
2026-03-31 83.95 1.61% 3.02% 41.36 18.68 5,830 82.51 85.00 82.51 57.84 42.16
2026-03-30 82.62 -2.94% 3.94% 36.96 149.22 19,776 85.14 85.49 82.25 11.42 88.58
2026-03-27 85.12 0.15% 3.66% 64.30 16.02 15,284 85.01 86.68 83.62 49.02 50.98
2026-03-26 84.99 -4.47% 4.61% 70.82 154.22 54,675 88.50 88.50 84.60 10.00 90.00
2026-03-25 88.97 3.62% 3.48% 80.30 15.76 25,357 87.00 89.00 86.01 99.00 1.00
2026-03-24 85.86 0.66% 10.54% 53.51 162.18 118,391 86.05 92.85 84.00 21.02 78.98
2026-03-19 85.30 4.11% 7.14% 47.84 9.54 55,685 82.58 87.00 81.20 70.69 29.31
2026-03-18 81.93 3.30% 2.43% 25.97 161.06 22,562 82.99 82.99 81.02 46.19 53.81
2026-03-17 79.31 -2.90% 13.06% 0.00 2.80 91,355 83.98 85.00 75.18 42.06 57.94
2026-03-16 81.68 -3.91% 8.74% 47.37 155.82 32,140 81.00 86.99 80.00 24.04 75.96
2026-03-13 85.00 -0.98% 7.75% 36.49 7.54 17,017 81.11 87.40 81.11 61.84 38.16
2026-03-12 85.84 -1.08% 4.71% 33.95 162.46 78,108 87.02 87.98 84.02 45.96 54.04
2026-03-11 86.78 -3.02% 5.67% 43.67 9.22 27,210 90.98 90.98 86.10 13.94 86.06
2026-03-10 89.48 8.51% 5.47% 53.20 164.34 29,506 86.39 90.70 86.00 74.04 25.96
2026-03-09 82.46 -8.58% 11.07% 39.38 14.62 107,425 90.17 90.17 81.18 14.24 85.76
2026-03-06 90.20 -2.47% 2.78% 36.51 150.30 22,190 92.51 92.51 90.01 7.60 92.40
2026-03-05 92.48 3.17% 3.93% 36.51 30.10 16,155 89.50 92.50 89.00 99.43 0.57
2026-03-04 89.64 1.74% 10.95% 28.17 154.86 63,518 88.11 90.98 82.00 85.08 14.92
2026-03-03 88.11 2.49% 11.74% 19.12 24.42 38,615 80.00 89.39 80.00 86.37 13.63
2026-03-02 85.97 -9.51% 7.59% 4.95 151.80 186,317 85.51 92.00 85.51 7.09 92.91
2026-02-27 95.01 -2.34% 2.11% 9.08 20.14 24,762 96.50 97.00 95.00 0.50 99.50
2026-02-26 97.29 0.80% 5.92% 40.40 169.88 73,327 96.52 97.98 92.50 87.41 12.59
2026-02-25 96.52 -1.02% 4.10% 25.64 24.70 11,432 98.02 99.94 96.00 13.20 86.80
2026-02-24 97.51 -2.49% 4.83% 36.16 168.34 8,340 99.70 99.70 95.11 52.29 47.71
2026-02-23 100.00 -1.91% 7.12% 44.61 26.68 60,502 102.05 104.99 98.01 28.51 71.49
2026-02-20 101.95 2.94% 8.42% 46.78 173.32 69,620 100.99 103.00 95.00 86.87 13.13
2026-02-19 99.04 -2.95% 8.15% 16.71 30.58 32,269 105.99 105.99 98.00 13.02 86.98
2026-02-18 102.05 1.30% 3.04% 19.91 167.50 29,281 101.49 103.80 100.74 42.81 57.19
2026-02-17 100.74 -0.28% 4.04% 2.59 36.60 21,162 103.99 103.99 99.95 19.55 80.45
2026-02-16 101.02 -1.47% 4.47% 2.36 164.88 35,066 103.99 104.99 100.50 11.58 88.42
2026-02-13 102.53 -1.66% 2.97% 2.22 37.16 113,740 104.00 104.00 101.00 51.00 49.00
2026-02-12 104.26 -1.65% 4.03% 1.84 167.90 32,431 106.12 106.12 102.01 54.74 45.26
2026-02-11 106.01 0.13% 4.75% 22.66 40.62 30,384 107.09 110.00 105.01 20.04 79.96
2026-02-10 105.87 -0.74% 2.51% 17.31 171.40 24,345 106.00 107.75 105.11 28.79 71.21
2026-02-09 106.66 -1.74% 3.38% 12.48 40.34 56,822 108.00 108.55 105.00 46.76 53.24
2026-02-06 108.55 -2.71% 4.59% 26.94 172.98 72,796 112.95 112.95 107.99 11.29 88.71
2026-02-04 111.57 1.39% 1.81% 25.71 44.12 65,975 111.97 112.00 110.01 78.39 21.61
2026-02-03 110.04 -1.44% 3.66% 29.70 179.02 119,452 111.65 112.99 109.00 26.06 73.94
2026-02-02 111.65 -3.63% 5.21% 31.49 41.06 102,015 112.00 114.69 109.01 46.48 53.52
2026-01-30 115.86 1.52% 2.36% 48.91 182.24 37,498 115.00 116.90 114.20 61.48 38.52
2026-01-29 114.13 -3.06% 6.06% 36.79 49.48 70,506 118.80 118.80 112.01 31.22 68.78
2026-01-28 117.73 1.95% 3.13% 81.60 178.78 123,385 116.47 119.22 115.60 58.84 41.16
2026-01-27 115.48 -0.73% 1.74% 35.68 56.68 59,168 116.33 117.00 115.00 24.00 76.00
2026-01-26 116.33 0.24% 2.56% 43.68 174.28 119,866 116.50 118.36 115.40 31.42 68.58
2026-01-23 116.05 0.05% 1.74% 50.00 58.38 42,588 115.50 117.00 115.00 52.50 47.50
2026-01-22 115.99 1.03% 2.02% 76.91 173.72 40,041 115.50 116.00 113.70 99.57 0.43
2026-01-21 114.81 -1.62% 2.19% 54.15 58.26 39,022 116.05 116.99 114.48 13.15 86.85
2026-01-20 116.70 -0.06% 1.99% 66.88 171.36 38,164 118.71 118.71 116.39 13.36 86.64
2026-01-19 116.77 0.62% 1.75% 67.47 62.04 73,663 116.70 117.69 115.67 54.45 45.55
2026-01-16 116.05 4.16% 4.02% 60.84 171.50 130,170 112.99 116.50 112.00 90.00 10.00
2026-01-15 111.42 -2.25% 4.50% 0.00 60.60 56,416 113.99 114.95 110.00 28.69 71.31
2026-01-14 113.99 -0.01% 1.65% 13.40 162.24 45,893 113.23 114.86 113.00 53.23 46.77
2026-01-13 114.00 0.00% 1.50% 27.71 65.74 48,506 114.01 114.79 113.09 53.53 46.47
2026-01-12 114.00 -0.35% 1.49% 23.88 162.26 67,358 115.49 115.49 113.80 11.83 88.17
2026-01-09 114.40 -1.10% 2.47% 59.61 65.74 34,632 115.68 116.92 114.10 10.64 89.36
2026-01-08 115.67 0.23% 1.47% 87.95 163.06 66,040 116.00 116.70 115.01 39.05 60.95
2026-01-07 115.41 0.33% 2.27% 87.67 68.28 108,246 115.03 117.00 114.40 38.85 61.15
2026-01-06 115.03 -0.32% 2.51% 74.50 162.54 67,103 116.01 116.97 114.11 32.17 67.83
2026-01-05 115.40 1.57% 5.24% 53.44 67.52 138,567 113.62 118.39 112.50 49.24 50.76
2026-01-02 113.62 0.25% 1.68% 9.96 163.28 51,680 114.95 114.95 113.05 30.00 70.00
2026-01-01 113.34 0.17% 2.20% 2.38 63.96 50,951 114.99 114.99 112.52 33.20 66.80
2025-12-31 113.15 -0.35% 2.45% 58.55 162.72 80,277 112.25 115.00 112.25 32.73 67.27
2025-12-30 113.55 -1.36% 4.50% 63.41 63.58 125,255 115.51 115.99 111.00 51.10 48.90
2025-12-29 115.11 -1.95% 4.56% 63.92 163.52 134,550 117.50 120.14 114.90 4.01 95.99
2025-12-26 117.40 -2.92% 10.51% 70.08 66.70 669,706 125.00 128.97 116.70 5.71 94.29
2025-12-24 120.93 10.00% 3.36% 76.72 168.10 560,066 120.93 120.93 117.00 100.00 0.00
2025-12-23 109.94 1.66% 0.93% 27.86 73.76 32,278 108.99 110.00 108.99 94.06 5.94
2025-12-22 108.14 -1.28% 3.89% 0.00 146.12 43,642 111.99 111.99 107.80 8.11 91.89
2025-12-19 109.54 -0.48% 2.73% 43.31 70.16 37,612 111.98 111.98 109.00 18.12 81.88
2025-12-18 110.07 -1.74% 3.64% 46.07 148.92 42,395 112.30 113.89 109.89 4.50 95.50
2025-12-17 112.02 -0.69% 1.35% 67.95 71.22 56,834 113.00 113.00 111.50 34.67 65.33
2025-12-16 112.80 -2.57% 4.01% 79.81 152.82 62,908 115.89 116.50 112.01 17.59 82.41
2025-12-15 115.77 4.29% 6.18% 100.00 72.78 192,911 111.13 118.00 111.13 67.54 32.46
2025-12-12 111.01 0.10% 2.05% 91.83 158.76 40,852 111.98 112.50 110.24 34.07 65.93
2025-12-11 110.90 2.86% 3.17% 92.33 63.26 104,285 109.00 112.45 109.00 55.07 44.93
2025-12-10 107.82 3.64% 4.26% 90.21 158.54 42,996 104.98 109.45 104.98 63.53 36.47
2025-12-09 104.03 1.75% 1.16% 82.59 57.10 36,023 103.30 104.50 103.30 60.83 39.17
2025-12-08 102.24 -0.76% 1.96% 52.62 150.96 12,951 103.60 104.00 102.00 12.00 88.00
2025-12-05 103.02 0.71% 0.97% 84.39 53.52 25,069 103.29 103.60 102.60 42.00 58.00
2025-12-04 102.29 0.87% 2.28% 78.24 152.52 19,888 101.11 103.30 101.00 56.09 43.91
2025-12-03 101.41 0.30% 2.27% 81.38 52.06 27,060 102.25 103.39 101.10 13.54 86.46
2025-12-02 101.11 -0.92% 1.46% 76.77 150.76 25,738 102.47 102.47 101.00 7.48 92.52
2025-12-01 102.05 3.21% 5.56% 65.31 51.46 57,266 98.98 102.45 97.05 92.59 7.41
2025-11-28 98.88 -0.27% 8.04% 35.62 152.64 50,606 99.51 100.48 93.00 78.61 21.39
2025-11-27 99.15 1.87% 1.78% 39.11 45.12 18,650 98.99 99.74 98.00 66.09 33.91
2025-11-26 97.33 -0.31% 4.04% 26.88 153.18 64,647 99.89 99.89 96.01 34.02 65.98
2025-11-25 97.63 -2.09% 3.84% 23.57 41.48 63,909 99.72 100.98 97.25 10.19 89.81
2025-11-24 99.71 -0.64% 1.98% 41.11 153.78 50,101 100.35 101.50 99.53 9.14 90.86
2025-11-21 100.35 0.12% 2.44% 70.13 45.64 20,368 99.16 101.44 99.02 54.96 45.04
2025-11-20 100.23 1.00% 1.86% 64.33 155.06 17,524 99.81 100.90 99.06 63.59 36.41
2025-11-19 99.24 -0.88% 2.47% 59.09 45.40 23,295 100.01 101.46 99.01 9.39 90.61
2025-11-18 100.12 -0.07% 2.69% 82.84 153.08 34,529 101.00 101.95 99.28 31.46 68.54
2025-11-17 100.19 1.13% 2.47% 39.86 47.16 25,891 101.00 101.45 99.00 48.57 51.43
2025-11-14 99.07 -0.22% 1.99% 49.60 153.22 8,874 99.29 99.95 98.00 54.87 45.13
2025-11-13 99.29 0.58% 8.66% 48.08 44.92 22,384 99.50 99.98 92.01 91.34 8.66
2025-11-12 98.72 -0.06% 1.84% 47.38 153.66 10,726 98.70 99.80 98.00 40.00 60.00
2025-11-11 98.78 -2.25% 3.70% 42.81 43.78 90,072 100.04 101.63 98.00 21.49 78.51
2025-11-10 101.05 1.96% 2.91% 35.67 153.78 30,843 99.12 101.99 99.11 67.36 32.64
2025-11-07 99.11 -0.38% 3.55% 31.36 48.32 87,469 100.00 102.00 98.50 17.43 82.57
2025-11-06 99.49 0.51% 3.04% 55.13 149.90 36,140 98.50 100.98 98.00 50.00 50.00
2025-11-05 98.99 -0.61% 3.93% 47.54 49.08 46,512 101.85 101.85 98.00 25.71 74.29
2025-11-04 99.60 -3.31% 5.05% 38.95 148.90 140,569 103.34 104.00 99.00 12.00 88.00
2025-11-03 103.01 1.49% 3.45% 31.87 50.30 60,613 101.48 103.45 100.00 87.25 12.75
2025-10-31 101.50 2.97% 12.09% 22.13 155.72 58,612 101.88 102.00 91.00 95.45 4.55
2025-10-30 98.57 -0.88% 4.90% 13.87 47.28 95,780 100.00 102.80 98.00 11.88 88.12
2025-10-29 99.45 -2.61% 6.11% 11.04 149.86 72,081 103.99 103.99 98.00 24.21 75.79
2025-10-28 102.12 -5.50% 8.37% 9.66 49.04 84,292 110.00 110.00 101.50 7.29 92.71
2025-10-27 108.06 -0.75% 7.03% 47.48 155.20 66,983 108.78 113.99 106.50 20.83 79.17
2025-10-24 108.88 1.55% 5.20% 52.70 60.92 91,349 107.51 109.75 104.33 83.95 16.05
2025-10-23 107.22 -3.55% 6.58% 44.46 156.84 74,983 106.01 112.99 106.01 17.33 82.67
2025-10-22 111.17 -4.16% 5.21% 53.18 57.60 295,243 115.89 115.89 110.15 17.77 82.23
2025-10-21 115.99 6.43% 8.46% 78.95 164.74 265,965 109.55 118.22 109.00 75.81 24.19
2025-10-20 108.98 1.02% 5.23% 23.87 67.24 42,790 108.10 109.97 104.50 81.90 18.10
2025-10-17 107.88 -1.24% 4.61% 2.08 150.72 107,467 109.25 110.90 106.01 38.24 61.76
2025-10-16 109.24 -0.87% 4.21% 2.16 65.04 192,244 111.40 111.40 106.90 52.00 48.00
2025-10-15 110.20 0.54% 3.37% 2.08 153.44 95,018 110.01 112.79 109.11 29.62 70.38
2025-10-14 109.61 -2.72% 6.05% 0.00 66.96 254,125 111.50 114.00 107.50 32.46 67.54
2025-10-13 112.68 -16.60% 7.99% 26.72 152.26 334,525 121.59 121.59 112.59 1.00 99.00
2025-10-10 135.10 -0.16% 3.91% 75.97 73.10 314,461 137.45 137.45 132.28 54.55 45.45
2025-10-09 135.32 -1.46% 6.92% 75.27 197.10 126,932 137.99 139.00 130.00 59.11 40.89
2025-10-08 137.32 -0.11% 4.09% 91.04 73.54 168,887 138.84 141.77 136.20 20.11 79.89
2025-10-07 137.47 7.04% 10.64% 92.53 201.10 334,572 128.29 141.06 127.50 73.52 26.48
2025-10-06 128.43 -0.38% 3.74% 36.13 73.84 115,239 130.70 130.70 125.99 51.80 48.20
2025-10-03 128.92 -0.26% 3.04% 43.77 183.02 125,805 129.94 132.00 128.10 21.03 78.97
2025-10-02 129.25 0.63% 1.21% 72.05 74.82 50,228 128.44 130.00 128.44 51.92 48.08
2025-10-01 128.44 0.24% 1.89% 79.93 183.68 102,939 128.50 130.55 128.13 12.81 87.19
2025-09-30 128.13 -0.90% 2.44% 73.30 73.20 84,881 129.95 130.30 127.20 30.00 70.00
2025-09-29 129.29 0.03% 2.76% 97.46 183.06 127,280 129.01 130.50 126.99 65.53 34.47
2025-09-26 129.25 1.44% 4.76% 98.04 75.52 150,036 128.90 132.00 126.00 54.17 45.83
2025-09-25 127.42 1.95% 4.23% 91.54 182.98 129,303 125.00 128.00 122.80 88.85 11.15
2025-09-24 124.98 -0.33% 14.43% 92.25 71.86 482,118 130.00 133.00 116.23 52.18 47.82
2025-09-23 125.39 10.00% 11.96% 95.82 178.10 466,988 114.00 125.39 112.00 100.00 0.00
2025-09-22 113.99 4.48% 5.41% 93.56 72.68 230,372 110.88 115.00 109.10 82.88 17.12
2025-09-19 109.10 -1.20% 4.17% 91.59 155.30 193,371 111.00 112.50 108.00 24.44 75.56
2025-09-18 110.42 4.06% 7.22% 100.00 62.90 665,354 108.72 115.50 107.72 34.70 65.30
2025-09-17 106.11 10.00% 8.83% 100.00 157.94 528,557 99.87 106.11 97.50 100.00 0.00
2025-09-16 96.46 0.34% 0.68% 89.47 54.28 59,189 96.50 96.65 96.00 70.77 29.23
2025-09-15 96.13 0.08% 0.71% 63.89 138.64 64,829 96.40 96.69 96.01 17.65 82.35
2025-09-12 96.05 0.29% 1.39% 75.47 53.62 51,415 95.90 96.49 95.17 66.67 33.33
2025-09-11 95.77 0.35% 1.47% 89.32 138.48 150,368 95.25 96.40 95.00 55.00 45.00
2025-09-10 95.44 -0.13% 1.68% 80.27 53.06 97,917 95.57 96.48 94.89 34.59 65.41
2025-09-09 95.56 -0.28% 2.01% 77.93 137.82 138,352 96.98 96.98 95.07 25.65 74.35
2025-09-08 95.83 0.62% 2.00% 85.82 53.30 128,038 96.50 96.90 95.00 43.68 56.32
2025-09-05 95.24 2.52% 4.29% 85.34 138.36 354,896 93.74 96.80 92.82 60.80 39.20
2025-09-04 92.90 -0.35% 1.60% 43.19 52.12 192,514 93.33 93.98 92.50 27.03 72.97
2025-09-03 93.23 -0.25% 1.29% 50.27 133.68 166,435 93.78 94.20 93.00 19.17 80.83
2025-09-02 93.46 0.49% 1.46% 49.46 52.78 56,230 93.10 94.45 93.09 27.21 72.79
2025-09-01 93.00 0.50% 3.22% 27.88 134.14 171,370 94.45 94.45 91.50 50.85 49.15
2025-08-29 92.54 -0.70% 1.64% 0.00 51.86 141,426 93.21 93.51 92.00 35.76 64.24
2025-08-28 93.19 -0.03% 1.43% 60.64 133.22 106,601 93.88 94.13 92.80 29.32 70.68
2025-08-27 93.22 -0.28% 1.61% 25.00 53.16 76,911 93.48 94.50 93.00 14.67 85.33
2025-08-26 93.48 -0.27% 1.06% 50.06 133.28 41,947 93.35 94.00 93.01 47.47 52.53
2025-08-25 93.73 -0.47% 3.72% 76.01 53.68 99,086 95.50 95.94 92.50 35.76 64.24
2025-08-22 94.17 1.63% 4.64% 80.51 133.78 127,164 92.98 97.00 92.70 34.19 65.81
2025-08-21 92.66 -3.72% 6.01% 79.37 54.56 489,083 97.00 97.00 91.50 21.09 78.91
2025-08-20 96.24 2.96% 6.00% 100.00 130.76 876,753 96.00 101.47 95.73 8.88 91.12
2025-08-19 93.47 9.95% 2.14% 97.52 61.72 1,177,998 93.50 93.51 91.55 97.96 2.04 100.00|15.10.2025
2025-08-18 85.01 2.47% 3.49% 95.10 125.22 158,173 83.16 85.90 83.00 69.31 30.69
2025-08-15 82.96 0.59% 3.39% 90.00 44.80 79,616 82.50 83.95 81.20 64.00 36.00
2025-08-13 82.47 4.52% 7.47% 89.20 121.12 397,063 79.00 83.99 78.15 73.97 26.03
2025-08-12 78.90 -0.47% 3.02% 49.14 43.82 81,811 79.95 80.97 78.60 12.66 87.34
2025-08-11 79.27 1.37% 1.92% 78.51 113.98 30,861 78.75 79.50 78.00 84.67 15.33
2025-08-08 78.20 -0.26% 1.54% 81.76 44.56 2,667 79.35 79.35 78.15 4.16 95.84
2025-08-07 78.40 0.09% 3.19% 84.81 111.84 38,597 78.96 80.50 78.01 15.66 84.34
2025-08-06 78.33 -0.77% 2.23% 85.52 44.96 29,723 78.00 79.74 78.00 18.97 81.03
2025-08-05 78.94 2.36% 4.27% 68.69 111.70 33,044 76.20 79.45 76.20 84.31 15.69
2025-08-04 77.12 2.31% 2.38% 35.19 46.18 22,952 76.85 77.30 75.50 90.00 10.00
2025-08-01 75.38 -0.05% 2.49% 5.42 108.06 9,901 75.50 76.98 75.11 14.44 85.56
2025-07-31 75.42 0.37% 2.39% 5.45 42.70 31,051 76.43 77.00 75.20 12.22 87.78
2025-07-30 75.14 -2.23% 4.35% 0.00 108.14 84,402 77.01 78.00 74.75 12.00 88.00
2025-07-29 76.85 -2.50% 5.96% 0.00 42.14 58,954 79.24 80.00 75.50 30.00 70.00
2025-07-28 78.82 -1.46% 3.44% 13.19 111.56 44,307 80.79 80.79 78.10 26.77 73.23
2025-07-25 79.99 -0.01% 3.14% 27.51 46.08 33,560 81.48 81.48 79.00 39.92 60.08
2025-07-24 80.00 -0.37% 2.09% 19.27 113.90 32,978 81.48 81.48 79.81 11.38 88.62
2025-07-23 80.30 -1.65% 3.63% 21.48 46.10 39,667 82.80 82.80 79.90 13.79 86.21
2025-07-22 81.65 0.53% 1.79% 29.63 114.50 34,698 82.99 82.99 81.53 8.22 91.78
2025-07-21 81.22 0.25% 2.96% 7.29 48.80 31,503 81.00 82.90 80.52 29.41 70.59
2025-07-18 81.02 -1.21% 2.60% 33.91 113.64 42,950 82.99 83.00 80.90 5.71 94.29
2025-07-17 82.01 0.01% 3.60% 73.42 48.40 33,616 82.00 83.95 81.03 33.56 66.44
2025-07-16 82.00 -0.64% 5.88% 73.26 115.62 25,276 84.84 84.84 80.13 39.70 60.30
2025-07-15 82.53 -1.37% 2.69% 83.73 48.38 58,987 84.00 84.00 81.80 33.18 66.82
2025-07-14 83.68 1.65% 11.38% 99.84 116.68 135,281 83.99 86.10 77.30 72.50 27.50
2025-07-11 82.32 4.14% 8.96% 98.97 50.68 159,315 79.80 84.99 78.00 61.80 38.20
2025-07-10 79.05 -0.01% 2.11% 98.41 113.96 16,374 79.00 79.80 78.15 54.54 45.46
2025-07-09 79.06 1.72% 3.10% 98.73 44.14 39,283 78.90 79.90 77.50 65.00 35.00
2025-07-08 77.72 0.27% 1.95% 57.84 113.98 8,913 77.03 78.50 77.00 48.00 52.00
2025-07-07 77.51 -0.05% 1.29% 72.32 41.46 41,929 77.50 78.00 77.01 50.50 49.50
2025-07-04 77.55 2.04% 4.68% 79.34 113.56 116,501 75.06 78.00 74.51 87.11 12.89
2025-07-03 76.00 0.01% 1.93% 78.45 41.54 16,758 75.71 76.50 75.05 65.51 34.49
2025-07-02 75.99 -1.62% 3.01% 74.18 110.46 80,559 77.50 77.99 75.71 12.28 87.72
2025-07-01 77.24 2.40% 2.58% 93.80 41.52 168,756 77.00 77.50 75.55 86.67 13.33
2025-06-30 75.43 1.93% 4.05% 95.34 112.96 33,364 74.90 76.00 73.04 80.74 19.26
2025-06-27 74.00 1.79% 4.67% 56.30 37.90 27,302 73.49 76.00 72.61 41.00 59.00
2025-06-26 72.70 -0.45% 1.30% 54.16 110.10 9,761 73.49 73.49 72.55 15.96 84.04
2025-06-25 73.03 0.62% 1.35% 57.11 35.30 10,324 72.99 73.49 72.51 53.06 46.94
2025-06-24 72.58 5.17% 1.49% 48.68 110.76 16,842 72.49 73.48 72.40 16.67 83.33
2025-06-23 69.01 -5.22% 6.55% 18.59 34.40 58,177 72.40 72.99 68.50 11.36 88.64
2025-06-20 72.81 1.20% 0.83% 45.31 103.62 1,958 73.00 73.00 72.40 68.34 31.66
2025-06-19 71.95 0.25% 3.43% 7.42 42.00 10,814 73.49 73.49 71.05 36.89 63.11
2025-06-18 71.77 -1.46% 3.48% 20.61 101.90 54,744 73.99 73.99 71.50 10.84 89.16
2025-06-17 72.83 0.10% 1.64% 44.32 41.64 25,451 73.00 73.97 72.78 4.20 95.80
2025-06-16 72.76 -0.38% 3.09% 55.12 104.02 20,216 74.47 74.47 72.24 23.32 76.68
2025-06-13 73.04 -2.38% 3.79% 50.10 41.50 18,933 74.99 74.99 72.25 28.83 71.17
2025-06-12 74.82 1.00% 3.86% 81.50 104.58 36,309 74.35 76.60 73.75 37.54 62.46
2025-06-11 74.08 1.13% 3.08% 62.38 45.06 62,645 73.51 74.90 72.66 63.39 36.61
2025-06-10 73.25 1.33% 2.51% 53.80 103.10 10,809 73.84 73.84 72.03 67.41 32.59
2025-06-05 72.29 -1.01% 2.64% 41.76 43.40 37,617 73.90 73.90 72.00 15.26 84.74
2025-06-04 73.03 1.01% 1.97% 68.42 101.18 27,300 72.07 73.49 72.07 67.60 32.40
2025-06-03 72.30 -1.07% 2.61% 39.83 44.88 56,206 73.10 73.88 72.00 15.96 84.04
2025-06-02 73.08 0.11% 2.87% 41.38 99.72 25,243 74.94 74.94 72.85 11.01 88.99
2025-05-30 73.00 0.39% 2.78% 22.39 46.44 60,404 73.55 74.00 72.00 50.00 50.00
2025-05-29 72.72 0.83% 2.49% 10.85 99.56 400,588 72.99 73.79 72.00 40.22 59.78
2025-05-27 72.12 -0.92% 2.78% 2.38 45.88 48,427 74.00 74.00 72.00 6.00 94.00
2025-05-26 72.79 -0.94% 4.77% 35.84 98.36 42,553 71.01 74.40 71.01 52.51 47.49
2025-05-23 73.48 -2.25% 5.23% 32.03 47.22 84,290 74.25 76.89 73.07 10.73 89.27
2025-05-22 75.17 -2.44% 3.54% 54.53 99.74 36,324 77.50 77.50 74.85 12.07 87.93
2025-05-21 77.05 0.16% 6.74% 87.95 50.60 55,845 78.99 78.99 74.00 61.12 38.88
2025-05-20 76.93 3.03% 9.18% 88.56 103.50 177,377 74.49 79.00 72.36 68.83 31.17
2025-05-19 74.67 -1.94% 5.92% 80.77 50.36 62,480 77.85 77.85 73.50 26.90 73.10