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 1,741.94 0.21% 0.56% 21.97 2,025.72 539 1,738.29 1,748.00 1,738.29 37.66 62.34
2026-05-18 1,738.29 -1.46% 2.20% 14.27 1,458.16 2,541 1,768.00 1,768.00 1,730.00 21.80 78.20
2026-05-15 1,764.13 0.09% 0.97% 61.43 2,018.42 3,420 1,761.98 1,768.00 1,751.00 77.22 22.78
2026-05-14 1,762.49 0.30% 0.45% 65.16 1,509.84 4,676 1,765.00 1,768.00 1,760.00 31.12 68.88
2026-05-13 1,757.14 -0.67% 1.94% 55.17 2,015.14 5,917 1,765.00 1,784.00 1,750.00 21.01 78.99
2026-05-12 1,769.08 -0.24% 1.65% 89.60 1,499.14 4,535 1,757.00 1,785.00 1,756.00 45.09 54.91
2026-05-11 1,773.30 1.07% 2.81% 94.69 2,039.02 5,481 1,755.00 1,790.00 1,741.00 65.92 34.08
2026-05-08 1,754.55 0.35% 1.38% 71.52 1,507.58 6,093 1,736.01 1,760.00 1,736.00 77.29 22.71
2026-05-07 1,748.43 -0.23% 1.67% 70.82 2,001.52 7,579 1,757.00 1,765.00 1,736.00 42.87 57.13
2026-05-06 1,752.48 2.72% 5.26% 81.04 1,495.34 10,970 1,716.90 1,800.00 1,710.00 47.20 52.80
2026-05-05 1,706.11 0.06% 1.18% 42.66 2,009.62 1,800 1,705.16 1,715.00 1,695.00 55.56 44.44
2026-05-04 1,705.16 -1.00% 1.76% 40.50 1,402.60 4,729 1,722.39 1,730.00 1,700.01 17.17 82.83
2026-04-30 1,722.39 0.25% 1.77% 37.74 2,007.72 12,207 1,720.00 1,724.99 1,695.00 91.33 8.67 560.00|16.06.2026
2026-04-29 1,718.07 1.30% 2.00% 26.15 1,437.06 7,629 1,696.00 1,730.00 1,696.00 64.91 35.09
2026-04-28 1,696.07 -1.13% 2.33% 14.44 1,999.08 8,265 1,713.99 1,714.00 1,675.01 54.01 45.99
2026-04-27 1,715.50 -0.12% 1.87% 14.56 1,393.06 3,102 1,738.00 1,739.00 1,707.00 26.56 73.44
2026-04-23 1,717.51 -1.26% 2.32% 42.19 2,037.94 3,340 1,739.49 1,739.49 1,700.02 44.31 55.69
2026-04-22 1,739.49 -1.06% 2.24% 64.51 1,397.08 3,674 1,768.80 1,768.80 1,730.00 24.47 75.53
2026-04-21 1,758.19 0.60% 1.15% 83.72 2,081.90 2,512 1,748.00 1,764.99 1,745.00 65.96 34.04
2026-04-20 1,747.71 -1.06% 2.33% 88.61 1,434.48 6,835 1,725.00 1,760.00 1,720.00 69.28 30.72
2026-04-17 1,766.52 1.90% 2.91% 71.77 2,060.94 9,329 1,735.00 1,770.00 1,720.00 93.04 6.96
2026-04-16 1,733.59 1.45% 2.94% 67.06 1,472.10 4,497 1,720.00 1,750.00 1,700.00 67.18 32.82
2026-04-15 1,708.82 1.70% 6.42% 59.24 1,995.08 12,717 1,700.00 1,725.00 1,621.00 84.45 15.55
2026-04-14 1,680.29 3.71% 3.99% 77.31 1,422.56 4,327 1,620.20 1,684.90 1,620.20 92.88 7.12
2026-04-13 1,620.15 -3.43% 3.74% 71.12 1,938.02 4,701 1,664.00 1,664.00 1,604.00 26.91 73.09
2026-04-10 1,677.73 0.22% 0.90% 91.89 1,302.28 2,953 1,674.00 1,685.00 1,670.00 51.54 48.46
2026-04-09 1,673.97 -0.36% 5.06% 67.88 2,053.18 11,140 1,620.00 1,681.00 1,600.01 91.32 8.68
2026-04-08 1,679.98 10.00% 4.35% 65.94 1,294.76 16,344 1,679.00 1,679.98 1,610.00 100.00 0.00
2026-04-07 1,527.25 0.01% 2.27% 48.21 2,065.20 2,492 1,518.00 1,535.00 1,501.00 77.21 22.79
2026-04-06 1,527.14 -0.51% 3.48% 66.33 989.30 6,698 1,548.00 1,548.00 1,496.00 59.88 40.12
2026-04-03 1,534.95 -3.67% 4.03% 63.36 2,064.98 16,491 1,500.00 1,549.00 1,489.00 76.58 23.42
2026-04-02 1,593.45 -0.79% 6.45% 82.88 1,004.92 5,407 1,650.00 1,650.00 1,550.01 43.44 56.56
2026-04-01 1,606.08 4.79% 9.73% 84.39 2,181.98 16,167 1,536.50 1,685.98 1,536.50 46.55 53.45
2026-03-31 1,532.71 5.66% 10.42% 74.40 1,030.18 12,041 1,450.00 1,595.59 1,445.00 58.24 41.76
2026-03-30 1,450.54 -1.28% 3.04% 25.85 2,035.24 36,485 1,469.38 1,469.38 1,426.00 56.57 43.43
2026-03-27 1,469.37 -0.05% 1.45% 31.88 865.84 3,318 1,450.00 1,471.00 1,450.00 92.22 7.78
2026-03-26 1,470.05 -0.63% 1.16% 47.56 2,072.90 11,016 1,480.00 1,483.00 1,466.00 23.82 76.18
2026-03-25 1,479.31 0.10% 2.18% 32.28 867.20 11,398 1,478.00 1,498.00 1,466.00 41.60 58.40
2026-03-24 1,477.88 0.59% 1.64% 25.59 2,091.42 3,711 1,490.00 1,490.00 1,466.00 49.50 50.50
2026-03-19 1,469.28 -0.78% 3.55% 14.39 864.34 43,323 1,480.74 1,480.74 1,430.00 77.41 22.59
2026-03-18 1,480.77 0.60% 2.31% 11.65 2,074.22 3,703 1,500.00 1,504.00 1,470.00 31.68 68.32
2026-03-17 1,471.98 -1.87% 6.55% 8.93 887.32 3,971 1,499.98 1,513.00 1,420.00 55.88 44.12
2026-03-16 1,499.98 -0.73% 1.95% 69.88 2,056.64 1,999 1,484.11 1,513.00 1,484.11 54.93 45.07
2026-03-13 1,511.06 -0.12% 2.00% 32.78 943.32 2,338 1,530.00 1,530.00 1,500.00 36.87 63.13
2026-03-12 1,512.80 -1.68% 3.33% 28.66 2,078.80 3,657 1,538.66 1,550.00 1,500.08 25.49 74.51
2026-03-11 1,538.66 0.43% 3.61% 37.13 946.80 2,691 1,554.00 1,580.00 1,525.00 24.82 75.18
2026-03-10 1,532.12 5.74% 4.00% 34.73 2,130.52 5,630 1,549.99 1,560.00 1,500.00 53.53 46.47
2026-03-09 1,448.92 -9.74% 12.82% 29.70 933.72 14,203 1,600.00 1,630.00 1,444.78 2.23 97.77
2026-03-06 1,605.31 -2.50% 2.87% 30.41 1,964.12 6,474 1,640.10 1,650.00 1,604.00 2.84 97.16
2026-03-05 1,646.42 1.66% 2.66% 34.84 1,246.50 5,460 1,617.00 1,660.00 1,617.00 68.42 31.58
2026-03-04 1,619.52 -0.58% 2.45% 26.58 2,046.34 3,482 1,650.00 1,650.00 1,610.55 22.75 77.25
2026-03-03 1,628.98 3.86% 6.66% 32.64 1,192.70 6,249 1,597.60 1,650.00 1,547.00 79.60 20.40
2026-03-02 1,568.46 -8.70% 8.98% 7.54 2,065.26 10,946 1,651.07 1,685.00 1,546.18 16.05 83.95
2026-02-27 1,717.98 -0.26% 1.17% 18.49 1,071.66 1,144 1,715.00 1,725.00 1,705.00 64.86 35.14
2026-02-26 1,722.51 -0.21% 2.18% 16.60 2,364.30 6,155 1,726.13 1,737.00 1,700.00 60.84 39.16
2026-02-25 1,726.13 0.93% 1.68% 15.33 1,080.72 1,849 1,739.00 1,739.00 1,710.30 55.16 44.84
2026-02-24 1,710.25 -2.12% 5.45% 9.68 2,371.54 6,301 1,725.00 1,761.00 1,670.00 44.23 55.77
2026-02-23 1,747.26 -1.40% 2.81% 32.42 1,048.96 3,167 1,772.22 1,790.00 1,741.00 12.79 87.21
2026-02-20 1,772.10 -0.80% 4.51% 28.92 2,445.56 1,490 1,787.00 1,794.65 1,717.20 70.87 29.13
2026-02-19 1,786.39 -0.64% 1.53% 41.03 1,098.64 1,687 1,798.01 1,798.01 1,771.00 56.97 43.03
2026-02-18 1,797.95 0.53% 1.12% 36.98 2,474.14 1,325 1,788.55 1,800.00 1,780.00 89.74 10.26
2026-02-17 1,788.55 0.84% 1.73% 34.44 1,121.76 3,183 1,763.00 1,792.90 1,762.40 85.74 14.26
2026-02-16 1,773.63 -1.88% 3.33% 34.61 2,455.34 10,788 1,813.99 1,813.99 1,755.55 30.94 69.06
2026-02-13 1,807.54 0.41% 1.84% 57.42 1,091.92 1,611 1,818.00 1,818.00 1,785.07 68.22 31.78
2026-02-12 1,800.22 -1.10% 1.11% 44.11 2,523.16 2,826 1,819.99 1,819.99 1,800.00 1.10 98.90
2026-02-11 1,820.24 0.34% 2.22% 65.12 1,077.28 6,061 1,815.01 1,840.00 1,800.00 50.60 49.40
2026-02-10 1,814.15 0.84% 1.44% 43.80 2,563.20 3,686 1,809.99 1,825.00 1,799.01 58.25 41.75
2026-02-09 1,799.01 -0.06% 3.11% 8.26 1,065.10 3,255 1,799.00 1,825.05 1,770.00 52.69 47.31
2026-02-06 1,800.16 -0.32% 1.11% 3.90 2,532.92 7,657 1,805.91 1,814.99 1,795.00 25.82 74.18
2026-02-04 1,805.89 -0.25% 1.33% 2.15 1,067.40 3,719 1,811.00 1,828.95 1,805.00 3.71 96.29
2026-02-03 1,810.38 -0.44% 2.10% 9.05 2,544.38 5,451 1,839.90 1,839.90 1,802.00 22.11 77.89
2026-02-02 1,818.44 0.10% 1.76% 9.36 1,076.38 3,887 1,816.69 1,847.99 1,816.00 7.62 92.38
2026-01-30 1,816.69 -1.35% 3.14% 6.71 2,560.50 8,692 1,841.00 1,858.64 1,802.00 25.93 74.07
2026-01-29 1,841.58 -2.24% 3.98% 7.64 1,072.88 11,721 1,896.00 1,899.27 1,826.61 20.60 79.40
2026-01-28 1,883.87 0.31% 3.24% 63.29 2,610.28 7,576 1,910.00 1,910.00 1,850.00 56.45 43.55
2026-01-27 1,878.13 -0.28% 3.22% 49.37 1,157.46 10,477 1,900.00 1,919.98 1,860.07 30.14 69.86
2026-01-26 1,883.49 -0.38% 3.78% 39.34 2,598.80 7,239 1,920.00 1,920.00 1,850.00 47.84 52.16
2026-01-23 1,890.76 -0.76% 2.99% 59.06 1,168.18 3,863 1,905.19 1,926.00 1,870.00 37.07 62.93
2026-01-22 1,905.19 2.19% 2.58% 78.97 2,613.34 6,076 1,885.99 1,910.00 1,862.00 89.98 10.02
2026-01-21 1,864.28 -0.79% 1.88% 84.87 1,197.04 5,238 1,881.00 1,895.00 1,860.00 12.24 87.76
2026-01-20 1,879.18 -1.39% 4.01% 91.77 2,531.52 6,718 1,905.66 1,924.23 1,850.00 39.31 60.69
2026-01-19 1,905.66 2.12% 3.21% 100.00 1,226.84 9,949 1,872.00 1,927.99 1,868.00 62.78 37.22
2026-01-16 1,866.06 4.18% 6.69% 100.00 2,584.48 25,340 1,875.01 1,931.00 1,810.00 46.33 53.67
2026-01-15 1,791.17 7.03% 9.57% 100.00 1,147.64 42,305 1,681.50 1,840.81 1,680.00 69.13 30.87
2026-01-14 1,673.46 3.92% 7.24% 100.00 2,434.70 13,064 1,575.00 1,689.00 1,575.00 86.37 13.63
2026-01-13 1,610.32 4.91% 5.21% 100.00 912.22 23,153 1,559.99 1,615.00 1,535.00 94.15 5.85
2026-01-12 1,535.00 0.60% 1.58% 100.00 2,308.42 17,926 1,525.82 1,550.00 1,525.82 37.97 62.03
2026-01-09 1,525.82 0.71% 1.59% 100.00 761.58 9,510 1,515.95 1,539.98 1,515.95 41.07 58.93
2026-01-08 1,515.03 0.60% 1.46% 89.62 2,290.06 6,193 1,519.95 1,530.00 1,508.00 31.96 68.04
2026-01-07 1,505.97 0.80% 3.61% 65.22 740.00 12,324 1,549.99 1,549.99 1,496.00 18.47 81.53
2026-01-06 1,494.00 1.99% 6.37% 79.55 2,271.94 8,960 1,470.00 1,553.00 1,460.00 36.56 63.44
2026-01-05 1,464.81 0.61% 3.30% 74.43 716.06 5,003 1,456.00 1,472.00 1,425.00 84.71 15.29
2026-01-02 1,456.00 -0.47% 1.30% 67.84 2,213.56 3,848 1,465.85 1,470.00 1,451.20 25.52 74.48
2026-01-01 1,462.84 -1.34% 2.25% 73.59 698.44 8,033 1,482.70 1,482.70 1,450.01 39.25 60.75
2025-12-31 1,482.65 4.63% 12.09% 92.75 2,227.24 17,301 1,410.05 1,558.00 1,390.00 55.15 44.85
2025-12-30 1,416.99 0.22% 0.63% 53.07 738.06 6,601 1,418.99 1,418.99 1,410.05 77.62 22.38
2025-12-29 1,413.90 -0.42% 1.02% 46.78 2,095.92 5,031 1,420.00 1,424.90 1,410.50 23.61 76.39
2025-12-26 1,419.84 0.21% 0.92% 77.31 731.88 3,027 1,415.00 1,425.00 1,412.00 60.32 39.68
2025-12-24 1,416.83 0.30% 0.64% 74.71 2,107.80 3,096 1,413.00 1,422.00 1,413.00 42.57 57.43
2025-12-23 1,412.57 -0.23% 0.57% 63.94 725.86 3,364 1,415.00 1,419.99 1,412.00 7.13 92.87
2025-12-22 1,415.79 0.06% 0.50% 100.00 2,099.28 1,954 1,415.01 1,417.00 1,410.00 82.70 17.30
2025-12-19 1,415.01 0.21% 1.06% 32.04 732.30 1,845 1,425.00 1,425.00 1,410.00 33.39 66.61
2025-12-18 1,412.09 0.11% 0.71% 25.11 2,097.72 2,468 1,411.00 1,419.98 1,410.00 20.95 79.05
2025-12-17 1,410.54 0.03% 0.43% 16.70 726.46 6,677 1,416.00 1,416.00 1,410.00 9.00 91.00
2025-12-16 1,410.08 0.61% 1.35% 13.33 2,094.62 8,232 1,409.51 1,424.00 1,405.00 26.74 73.26
2025-12-15 1,401.60 -1.99% 2.87% 39.72 725.54 23,290 1,428.00 1,435.00 1,395.00 16.50 83.50
2025-12-12 1,430.04 -0.20% 2.38% 67.00 2,077.66 5,005 1,425.01 1,455.00 1,421.11 26.35 73.65
2025-12-11 1,432.89 -0.92% 2.94% 68.96 782.42 4,623 1,465.00 1,465.00 1,423.20 23.19 76.81
2025-12-10 1,446.18 -0.72% 4.01% 76.58 2,083.36 7,106 1,465.00 1,479.00 1,422.00 42.41 57.59
2025-12-09 1,456.72 2.56% 8.15% 88.11 809.00 16,526 1,403.00 1,460.00 1,350.00 97.02 2.98
2025-12-08 1,420.40 1.27% 1.86% 71.50 2,104.44 12,278 1,406.00 1,425.00 1,399.01 82.30 17.70
2025-12-05 1,402.55 -0.04% 1.65% 2.14 736.36 9,821 1,415.00 1,415.00 1,392.00 45.87 54.13
2025-12-04 1,403.10 -0.39% 4.89% 2.19 2,068.74 14,019 1,416.00 1,416.00 1,350.00 80.46 19.54
2025-12-03 1,408.58 -0.09% 1.33% 2.68 737.46 6,262 1,420.00 1,420.00 1,401.36 38.74 61.26
2025-12-02 1,409.86 0.03% 1.04% 0.96 2,079.70 5,750 1,410.00 1,424.00 1,409.38 3.29 96.71
2025-12-01 1,409.37 -1.06% 1.92% 1.81 740.02 15,637 1,435.00 1,435.00 1,408.00 5.07 94.93
2025-11-28 1,424.42 -0.01% 1.41% 1.91 2,078.72 5,534 1,424.51 1,435.00 1,415.00 47.11 52.89
2025-11-27 1,424.51 -0.10% 1.41% 1.44 770.12 3,966 1,432.00 1,435.00 1,415.00 47.55 52.45
2025-11-26 1,425.89 -2.32% 4.19% 1.43 2,078.90 11,144 1,458.00 1,459.76 1,401.00 42.35 57.65
2025-11-25 1,459.76 0.06% 2.71% 11.63 772.88 6,593 1,497.44 1,497.44 1,458.00 4.46 95.54
2025-11-24 1,458.83 -0.84% 1.24% 8.59 2,146.64 6,144 1,468.00 1,468.00 1,450.00 49.06 50.94
2025-11-21 1,471.19 -1.08% 2.60% 14.85 771.02 7,229 1,487.23 1,498.00 1,460.00 29.45 70.55
2025-11-20 1,487.23 -0.13% 1.08% 75.59 2,171.36 3,573 1,485.00 1,501.00 1,485.00 13.94 86.06
2025-11-19 1,489.23 0.21% 0.67% 79.12 803.10 1,900 1,485.00 1,495.00 1,485.00 42.32 57.68
2025-11-18 1,486.16 -0.15% 1.00% 85.96 2,175.36 1,549 1,488.42 1,499.90 1,485.00 7.81 92.19
2025-11-17 1,488.42 0.03% 1.08% 23.05 796.96 1,591 1,489.00 1,499.00 1,483.00 33.88 66.12
2025-11-14 1,487.95 0.65% 1.36% 31.06 2,179.88 2,842 1,475.00 1,495.00 1,475.00 64.74 35.26
2025-11-13 1,478.30 -0.08% 1.56% 32.27 796.02 3,529 1,484.85 1,495.00 1,472.00 27.40 72.60
2025-11-12 1,479.52 0.76% 2.04% 32.94 2,160.58 11,881 1,471.34 1,500.00 1,470.00 31.73 68.27
2025-11-11 1,468.34 -4.54% 2.38% 31.11 798.46 9,005 1,499.90 1,499.90 1,465.00 9.57 90.43
2025-11-10 1,538.22 0.73% 1.31% 61.39 2,138.22 20,315 1,525.00 1,544.99 1,525.00 66.13 33.87
2025-11-07 1,527.01 0.76% 0.98% 82.28 938.22 4,785 1,521.99 1,530.00 1,515.20 79.79 20.21
2025-11-06 1,515.53 0.03% 0.79% 83.72 2,115.80 3,645 1,515.08 1,526.00 1,514.00 12.76 87.24
2025-11-05 1,515.08 0.56% 0.93% 87.41 915.26 7,457 1,524.00 1,524.00 1,510.00 36.29 63.71
2025-11-04 1,506.67 -1.30% 2.97% 85.97 2,114.90 10,429 1,520.01 1,544.49 1,500.00 15.00 85.00
2025-11-03 1,526.51 4.94% 5.33% 99.09 898.44 18,042 1,497.00 1,540.00 1,462.12 82.68 17.32
2025-10-31 1,454.71 1.49% 2.85% 86.73 2,154.58 21,367 1,445.00 1,475.90 1,435.00 48.19 51.81
2025-10-30 1,433.35 2.59% 4.18% 82.76 754.84 37,302 1,399.99 1,445.00 1,387.00 79.91 20.09 460.00|13.11.2025
2025-10-29 1,397.17 -0.09% 1.37% 54.90 2,111.86 2,906 1,403.99 1,403.99 1,385.00 64.07 35.93
2025-10-28 1,398.44 0.67% 1.37% 70.14 682.48 8,469 1,399.00 1,404.00 1,385.00 70.74 29.26
2025-10-27 1,389.11 -0.64% 2.03% 60.81 2,114.40 9,891 1,398.07 1,408.00 1,380.00 32.53 67.47
2025-10-24 1,398.07 0.26% 1.36% 77.76 663.82 2,142 1,394.00 1,408.90 1,390.00 42.72 57.28
2025-10-23 1,394.47 -0.03% 0.94% 67.68 2,132.32 3,734 1,391.50 1,398.00 1,385.02 72.82 27.18
2025-10-22 1,394.86 0.65% 1.08% 79.80 656.62 16,048 1,387.16 1,399.93 1,385.00 66.04 33.96
2025-10-21 1,385.83 0.14% 2.17% 38.09 2,133.10 20,034 1,400.00 1,410.00 1,380.01 19.41 80.59
2025-10-20 1,383.95 -0.27% 1.44% 55.44 638.56 19,731 1,399.89 1,399.89 1,380.00 19.86 80.14
2025-10-17 1,387.71 -0.08% 0.74% 69.33 2,129.34 14,951 1,386.00 1,388.70 1,378.50 90.29 9.71
2025-10-16 1,388.77 0.59% 1.37% 45.99 646.08 13,979 1,380.00 1,398.94 1,380.00 46.31 53.69
2025-10-15 1,380.64 -0.82% 1.59% 32.79 2,131.46 31,124 1,392.10 1,402.00 1,380.00 2.91 97.09
2025-10-14 1,392.09 0.88% 3.72% 37.23 629.82 6,360 1,395.00 1,395.00 1,345.00 94.18 5.82
2025-10-13 1,379.98 0.59% 2.04% 14.63 2,154.36 23,918 1,375.00 1,400.00 1,372.00 28.50 71.50
2025-10-10 1,371.94 -1.56% 3.62% 14.84 605.60 14,465 1,393.70 1,393.70 1,345.05 55.27 44.73
2025-10-09 1,393.70 -0.58% 2.16% 67.36 2,138.28 3,041 1,392.00 1,420.00 1,390.00 12.33 87.67
2025-10-08 1,401.79 -0.29% 1.43% 77.06 649.12 7,960 1,410.00 1,415.00 1,395.00 33.94 66.06
2025-10-07 1,405.92 -0.91% 1.50% 85.53 2,154.46 4,631 1,420.00 1,422.00 1,401.00 23.43 76.57
2025-10-06 1,418.87 0.58% 3.52% 100.00 657.38 4,037 1,415.00 1,440.00 1,391.00 56.87 43.13
2025-10-03 1,410.69 3.20% 4.03% 100.00 2,180.36 10,512 1,370.00 1,419.98 1,365.00 83.11 16.89
2025-10-02 1,366.92 0.40% 1.03% 65.25 641.02 6,002 1,361.45 1,373.20 1,359.25 54.98 45.02
2025-10-01 1,361.50 1.43% 1.92% 43.85 2,092.82 5,710 1,344.20 1,370.00 1,344.20 67.06 32.94
2025-09-30 1,342.30 0.12% 1.57% 25.97 630.18 8,092 1,335.10 1,356.00 1,335.00 34.76 65.24
2025-09-29 1,340.72 0.72% 2.20% 41.59 2,054.42 3,993 1,331.18 1,345.00 1,316.00 85.25 14.75
2025-09-26 1,331.18 -1.41% 3.03% 34.01 627.02 10,542 1,360.00 1,360.00 1,320.00 27.95 72.05
2025-09-25 1,350.21 -1.45% 4.14% 40.95 2,035.34 19,710 1,372.00 1,379.90 1,325.02 45.90 54.10
2025-09-24 1,370.01 0.18% 1.10% 80.99 665.08 3,742 1,368.90 1,375.00 1,360.10 66.52 33.48
2025-09-23 1,367.51 1.15% 2.61% 84.25 2,074.94 17,592 1,363.00 1,376.00 1,341.01 75.73 24.27
2025-09-22 1,351.90 0.14% 1.86% 82.62 660.08 13,908 1,364.90 1,364.90 1,340.00 47.79 52.21
2025-09-19 1,350.00 -0.67% 1.56% 90.94 2,043.72 7,730 1,359.35 1,370.00 1,349.00 4.76 95.24
2025-09-18 1,359.06 1.39% 2.92% 100.00 656.28 6,581 1,344.99 1,374.00 1,335.00 61.69 38.31
2025-09-17 1,340.47 0.93% 1.11% 100.00 2,061.84 9,254 1,328.21 1,343.00 1,328.20 82.90 17.10
2025-09-16 1,328.10 0.77% 1.97% 92.39 619.10 7,942 1,340.00 1,343.00 1,317.00 42.70 57.30
2025-09-15 1,317.90 3.93% 4.86% 87.45 2,037.10 23,089 1,280.00 1,340.00 1,277.86 64.43 35.57
2025-09-12 1,268.10 3.82% 7.32% 78.53 598.70 25,229 1,232.00 1,320.00 1,230.00 42.33 57.67
2025-09-11 1,221.49 0.03% 0.98% 23.15 1,937.50 10,971 1,230.00 1,232.00 1,220.00 12.41 87.59
2025-09-10 1,221.18 -0.72% 3.00% 35.89 505.48 12,190 1,230.00 1,237.00 1,201.00 56.05 43.95
2025-09-09 1,229.99 -0.41% 1.05% 49.97 1,936.88 12,722 1,226.16 1,239.00 1,226.16 29.83 70.17
2025-09-08 1,235.06 0.31% 1.39% 83.08 523.10 10,110 1,235.00 1,237.00 1,220.00 88.59 11.41
2025-09-05 1,231.20 0.00% 1.31% 52.18 1,947.02 4,714 1,225.50 1,238.98 1,223.00 51.32 48.68
2025-09-04 1,231.19 0.32% 0.97% 63.74 515.38 3,791 1,225.31 1,236.88 1,225.05 51.91 48.09
2025-09-03 1,227.29 -0.22% 1.14% 57.67 1,947.00 4,550 1,226.00 1,235.00 1,221.05 44.73 55.27
2025-09-02 1,230.00 0.45% 11.40% 63.20 507.58 7,806 1,224.47 1,230.98 1,105.00 99.22 0.78
2025-09-01 1,224.46 -0.48% 0.89% 38.98 1,952.42 4,269 1,220.20 1,231.00 1,220.20 39.45 60.55
2025-08-29 1,230.41 0.47% 1.14% 40.92 496.50 2,014 1,230.00 1,234.00 1,220.15 74.08 25.92
2025-08-28 1,224.63 0.04% 0.74% 39.21 1,964.32 4,492 1,222.10 1,229.00 1,220.00 51.45 48.55
2025-08-27 1,224.15 -0.08% 0.80% 31.12 484.94 6,775 1,227.00 1,229.77 1,220.00 42.48 57.52
2025-08-26 1,225.07 -0.24% 1.23% 28.75 1,963.36 9,502 1,225.00 1,235.00 1,220.05 33.58 66.42
2025-08-25 1,228.00 -0.42% 1.23% 62.11 486.78 3,215 1,235.00 1,235.00 1,220.05 53.19 46.81
2025-08-22 1,233.19 0.44% 1.06% 71.74 1,969.22 4,878 1,234.95 1,235.00 1,222.00 86.08 13.92
2025-08-21 1,227.84 -0.23% 0.82% 46.43 497.16 7,171 1,222.07 1,230.00 1,220.01 78.37 21.63
2025-08-20 1,230.64 -0.19% 1.31% 42.60 1,958.52 8,636 1,232.98 1,238.00 1,222.05 53.86 46.14
2025-08-19 1,232.98 0.95% 1.15% 39.37 502.76 7,213 1,220.00 1,234.00 1,220.00 92.71 7.29
2025-08-18 1,221.40 -0.13% 1.68% 44.78 1,963.20 4,056 1,238.50 1,238.50 1,218.05 16.37 83.63
2025-08-15 1,222.93 -0.54% 1.97% 59.56 479.60 4,202 1,228.00 1,239.99 1,216.00 28.89 71.11
2025-08-13 1,229.62 -0.41% 0.88% 49.43 1,966.26 7,548 1,234.00 1,240.00 1,229.13 4.50 95.50
2025-08-12 1,234.66 -0.37% 1.61% 56.86 492.98 3,960 1,235.00 1,249.90 1,230.10 23.03 76.97
2025-08-11 1,239.23 1.18% 4.64% 67.10 1,976.34 6,715 1,204.16 1,260.00 1,204.16 62.80 37.20
2025-08-08 1,224.77 0.79% 2.87% 40.76 502.12 9,354 1,225.00 1,250.00 1,215.16 27.58 72.42
2025-08-07 1,215.22 -1.22% 1.74% 26.06 1,947.42 13,977 1,210.00 1,231.00 1,210.00 24.86 75.14
2025-08-06 1,230.17 0.14% 5.44% 80.03 483.02 15,054 1,239.99 1,239.99 1,176.00 84.66 15.34
2025-08-05 1,228.45 0.39% 1.48% 52.89 1,977.32 8,558 1,223.69 1,238.00 1,220.00 46.94 53.06
2025-08-04 1,223.69 -0.68% 1.64% 39.79 479.58 5,440 1,234.00 1,240.00 1,220.00 18.46 81.54
2025-08-01 1,232.04 0.14% 2.30% 76.25 1,967.80 17,311 1,244.00 1,244.00 1,216.00 57.29 42.71
2025-07-31 1,230.31 2.10% 3.31% 83.46 496.28 18,204 1,211.00 1,250.00 1,210.00 50.77 49.23
2025-07-30 1,205.06 -1.63% 2.13% 80.06 1,964.34 7,546 1,220.20 1,223.00 1,197.50 29.64 70.36
2025-07-29 1,224.98 -1.01% 3.62% 91.44 445.78 21,201 1,249.98 1,260.00 1,216.01 20.39 79.61
2025-07-28 1,237.54 6.66% 8.15% 98.90 2,004.18 83,074 1,170.00 1,260.00 1,165.00 76.36 23.64
2025-07-25 1,160.25 5.59% 9.91% 98.16 470.90 108,849 1,105.00 1,198.00 1,090.00 65.05 34.95
2025-07-24 1,098.86 -0.19% 3.61% 72.20 1,849.60 19,220 1,119.00 1,119.00 1,080.00 48.36 51.64
2025-07-23 1,100.91 1.60% 3.27% 78.69 348.12 17,422 1,083.57 1,119.00 1,083.57 48.94 51.06
2025-07-22 1,083.57 2.64% 4.61% 43.94 1,853.70 17,160 1,065.90 1,090.00 1,042.00 86.60 13.40
2025-07-21 1,055.72 0.28% 2.71% 13.30 313.44 19,040 1,032.00 1,060.00 1,032.00 84.72 15.28
2025-07-18 1,052.81 -1.54% 4.37% 37.84 1,798.00 30,181 1,071.99 1,074.99 1,030.00 50.70 49.30
2025-07-17 1,069.28 1.20% 2.28% 45.92 307.62 8,557 1,050.01 1,073.95 1,050.01 80.50 19.50
2025-07-16 1,056.55 -3.56% 5.38% 49.08 1,830.94 29,618 1,096.01 1,103.91 1,047.51 16.03 83.97
2025-07-15 1,095.57 -4.07% 6.91% 61.59 282.16 30,279 1,160.00 1,160.00 1,085.00 14.09 85.91
2025-07-14 1,142.04 4.51% 9.02% 88.87 1,908.98 26,237 1,073.20 1,170.00 1,073.20 71.12 28.88
2025-07-11 1,092.71 0.97% 1.74% 61.94 375.10 14,639 1,094.00 1,109.00 1,090.00 14.26 85.74
2025-07-10 1,082.19 2.13% 3.01% 55.85 1,810.32 7,381 1,075.90 1,092.00 1,060.10 69.25 30.75
2025-07-09 1,059.64 -0.46% 1.90% 65.57 354.06 3,766 1,070.00 1,070.00 1,050.00 48.19 51.81
2025-07-08 1,064.56 -0.50% 1.98% 74.98 1,765.22 3,365 1,068.00 1,079.00 1,058.00 31.23 68.77
2025-07-07 1,069.96 -0.93% 2.27% 83.16 363.90 3,973 1,079.96 1,079.96 1,056.02 58.22 41.78
2025-07-04 1,079.96 0.29% 3.35% 100.00 1,776.02 10,012 1,082.50 1,112.92 1,076.82 8.70 91.30
2025-07-03 1,076.81 3.41% 4.83% 99.14 383.90 21,081 1,039.80 1,085.00 1,035.01 83.62 16.38
2025-07-02 1,041.26 0.72% 1.64% 70.14 1,769.72 7,167 1,044.99 1,044.99 1,028.10 77.91 22.09
2025-07-01 1,033.82 0.32% 2.59% 58.78 312.80 7,089 1,044.90 1,047.55 1,021.07 48.15 51.85
2025-06-30 1,030.57 1.26% 2.28% 84.11 1,754.84 17,251 1,026.00 1,041.00 1,017.79 55.06 44.94
2025-06-27 1,017.79 -0.05% 2.34% 59.33 306.30 3,701 1,018.00 1,033.66 1,010.00 32.94 67.06
2025-06-26 1,018.30 -0.92% 2.48% 53.04 1,729.28 4,946 1,030.00 1,035.00 1,010.00 33.20 66.80
2025-06-25 1,027.78 -0.12% 0.97% 54.40 307.32 4,690 1,034.99 1,034.99 1,025.02 27.68 72.32
2025-06-24 1,029.03 4.76% 4.78% 48.46 1,748.24 7,034 1,001.00 1,048.87 1,001.00 58.56 41.44
2025-06-23 982.31 -2.07% 9.80% 0.00 309.82 5,659 1,001.99 1,002.50 913.00 77.43 22.57
2025-06-20 1,003.09 -0.97% 2.91% 0.00 1,654.80 5,883 1,012.94 1,018.90 990.10 45.10 54.90
2025-06-19 1,012.94 -0.71% 2.54% 17.36 351.38 8,750 1,020.40 1,035.70 1,010.00 11.44 88.56
2025-06-18 1,020.22 -1.14% 2.75% 16.13 1,674.50 4,017 1,032.00 1,037.80 1,010.00 36.77 63.23
2025-06-17 1,032.00 -0.07% 0.97% 8.28 365.94 2,939 1,040.00 1,040.00 1,030.00 20.01 79.99
2025-06-16 1,032.75 -1.30% 2.44% 7.82 1,698.06 7,705 1,050.00 1,050.00 1,025.00 31.01 68.99
2025-06-13 1,046.36 0.68% 5.50% 6.68 367.44 9,733 1,025.00 1,055.00 1,000.00 84.29 15.71
2025-06-12 1,039.34 -0.99% 1.22% 7.19 1,725.28 11,770 1,049.69 1,049.69 1,037.00 18.44 81.56
2025-06-11 1,049.69 -4.81% 6.30% 12.13 353.40 68,784 1,050.00 1,055.00 992.48 91.51 8.49
2025-06-10 1,102.75 -0.51% 2.00% 25.47 1,745.98 8,252 1,120.00 1,122.00 1,100.00 12.51 87.49
2025-06-05 1,108.44 -2.54% 2.18% 40.83 459.52 16,053 1,124.00 1,124.00 1,100.00 35.16 64.84
2025-06-04 1,137.38 0.67% 1.33% 96.63 1,757.36 11,963 1,130.00 1,142.00 1,127.05 69.10 30.90
2025-06-03 1,129.79 0.40% 0.86% 42.37 517.40 7,747 1,134.99 1,134.99 1,125.30 46.34 53.66
2025-06-02 1,125.28 -0.07% 0.71% 27.44 1,742.18 8,650 1,124.00 1,130.00 1,122.00 41.01 58.99
2025-05-30 1,126.05 0.75% 3.17% 28.82 508.38 8,667 1,106.00 1,135.00 1,100.15 74.32 25.68
2025-05-29 1,117.65 0.14% 2.27% 5.07 1,743.72 9,402 1,110.00 1,125.00 1,100.01 70.59 29.41
2025-05-27 1,116.10 -1.67% 2.71% 1.01 491.58 11,162 1,135.00 1,135.00 1,105.00 37.00 63.00
2025-05-26 1,135.00 -0.58% 1.19% 7.41 1,740.62 7,597 1,141.64 1,143.50 1,130.00 37.04 62.96
2025-05-23 1,141.64 0.03% 1.67% 40.02 529.38 3,873 1,140.00 1,155.00 1,136.05 29.49 70.51
2025-05-22 1,141.25 -0.93% 2.27% 32.35 1,753.90 9,775 1,164.88 1,164.88 1,139.00 8.70 91.30
2025-05-21 1,152.01 -0.16% 0.95% 24.14 528.60 8,330 1,160.00 1,160.00 1,149.07 26.90 73.10
2025-05-20 1,153.84 0.10% 1.92% 32.35 1,775.42 19,317 1,159.90 1,167.00 1,145.07 39.99 60.01
2025-05-19 1,152.69 0.60% 2.00% 16.62 532.26 5,100 1,147.00 1,169.90 1,147.00 24.84 75.16