CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 883.31 1.80% 2.59% 59.84 -171.56 1,616,456 865.00 887.40 865.00 81.74 18.26
2026-04-09 867.70 -0.77% 2.65% 70.09 1,938.18 1,859,056 874.40 884.80 862.00 25.00 75.00
2026-04-08 874.40 4.97% 4.86% 76.77 -202.78 4,709,907 874.48 885.00 844.00 74.15 25.85
2026-04-07 833.00 -1.57% 3.00% 77.86 1,951.58 705,456 833.99 842.00 817.50 63.27 36.73
2026-04-06 846.26 -2.12% 5.66% 87.06 -285.58 1,958,034 869.90 878.00 831.00 32.47 67.53
2026-04-03 864.56 5.91% 11.63% 70.48 1,978.10 3,158,626 800.00 883.00 791.03 79.95 20.05
2026-04-02 816.30 1.83% 8.61% 56.88 -248.98 903,528 755.00 820.00 755.00 94.31 5.69
2026-04-01 801.66 6.38% 5.82% 45.17 1,881.58 937,934 779.99 815.00 770.15 70.26 29.74
2026-03-31 753.57 1.64% 4.17% 19.96 -278.26 480,038 742.00 772.96 742.00 37.37 62.63
2026-03-30 741.44 -6.50% 9.23% 7.32 1,785.40 930,472 788.00 793.00 726.00 23.04 76.96
2026-03-27 793.02 -0.65% 4.37% 14.54 -302.52 621,836 793.20 811.99 778.00 44.19 55.81
2026-03-26 798.18 -2.01% 3.34% 52.29 1,888.56 450,747 811.97 819.49 793.00 19.55 80.45
2026-03-25 814.55 0.75% 1.73% 58.38 -292.20 633,827 814.45 822.00 808.00 46.79 53.21
2026-03-24 808.45 -0.50% 2.97% 39.91 1,921.30 282,147 824.94 828.99 805.10 14.02 85.98
2026-03-19 812.54 -1.24% 3.61% 55.98 -304.40 487,035 804.00 819.00 790.48 77.35 22.65
2026-03-18 822.76 3.46% 5.44% 66.10 1,929.48 805,562 796.50 833.00 790.01 76.18 23.82
2026-03-17 795.23 -1.20% 3.80% 36.77 -283.96 382,060 808.00 820.00 790.00 17.43 82.57
2026-03-16 804.90 -2.12% 4.49% 62.75 1,874.42 714,869 828.98 838.00 802.00 8.06 91.94
2026-03-13 822.37 2.49% 4.67% 70.78 -264.62 671,243 800.00 830.00 793.00 79.38 20.62
2026-03-12 802.39 0.68% 3.83% 70.61 1,909.36 424,656 791.00 810.00 780.11 74.54 25.46
2026-03-11 796.99 -2.03% 4.80% 83.69 -304.58 794,001 805.10 829.00 791.00 15.76 84.24
2026-03-10 813.49 4.07% 4.48% 94.73 1,898.56 1,032,883 819.90 845.00 808.80 12.96 87.04
2026-03-09 781.64 -0.90% 10.08% 93.86 -271.58 1,285,250 724.00 797.00 724.00 78.96 21.04
2026-03-06 788.77 2.54% 6.68% 59.08 1,834.86 2,059,054 790.02 818.00 766.80 42.91 57.09
2026-03-05 769.26 10.00% 9.57% 47.07 -257.32 957,780 702.05 769.26 702.05 100.00 0.00
2026-03-04 699.33 1.01% 4.29% 40.67 1,795.84 648,173 695.00 717.00 687.50 40.10 59.90
2026-03-03 692.37 1.86% 7.02% 32.28 -397.18 1,052,260 670.00 700.98 655.00 81.27 18.73
2026-03-02 679.73 -10.00% 5.78% 37.42 1,781.92 665,753 679.73 719.00 679.73 0.00 100.00
2026-02-27 755.26 -3.22% 3.27% 50.83 -422.46 250,445 750.35 774.90 750.35 20.00 80.00
2026-02-26 780.41 6.76% 9.66% 63.15 1,932.98 623,784 733.99 795.00 724.95 79.17 20.83
2026-02-25 730.99 -3.88% 6.65% 24.27 -372.16 443,761 762.00 768.99 721.05 20.73 79.27
2026-02-24 760.48 3.88% 4.70% 34.52 1,834.14 791,120 740.00 774.80 740.00 58.85 41.15 25.00|09.03.2025
2026-02-23 732.06 -2.74% 4.25% 12.45 -313.18 851,593 752.00 760.00 729.00 9.87 90.13
2026-02-20 752.72 1.09% 7.42% 13.87 1,777.30 445,960 745.00 764.80 712.00 77.12 22.88
2026-02-19 744.62 -7.89% 11.06% 6.65 -271.86 1,071,617 813.00 813.00 732.01 15.57 84.43
2026-02-18 808.43 1.00% 3.16% 10.24 1,761.10 590,600 805.00 815.00 790.00 73.72 26.28
2026-02-17 800.42 -3.48% 6.57% 16.43 -144.24 1,399,012 826.00 835.00 783.50 32.85 67.15
2026-02-16 829.27 -0.89% 2.82% 41.71 1,745.08 860,613 839.00 843.00 819.86 40.67 59.33
2026-02-13 836.69 -1.46% 2.66% 42.34 -86.54 1,125,691 850.01 850.01 828.00 39.48 60.52
2026-02-12 849.09 -2.48% 5.29% 33.39 1,759.92 1,577,463 872.00 873.88 830.01 43.49 56.51
2026-02-11 870.67 1.61% 2.91% 43.05 -61.74 1,323,427 859.00 881.00 856.10 58.51 41.49
2026-02-10 856.86 1.88% 2.59% 37.20 1,803.08 1,360,874 854.00 866.99 845.10 53.72 46.28
2026-02-09 841.05 -0.75% 5.47% 29.85 -89.36 2,505,580 864.00 864.00 819.21 48.76 51.24
2026-02-06 847.41 -3.55% 4.00% 50.42 1,771.46 1,496,439 870.00 871.99 838.43 26.76 73.24
2026-02-04 878.57 -0.19% 1.58% 44.54 -76.64 345,211 881.00 885.75 872.00 47.78 52.22
2026-02-03 880.23 0.85% 2.07% 55.41 1,833.78 937,186 873.05 891.11 873.05 39.76 60.24
2026-02-02 872.83 1.07% 2.38% 46.94 -73.32 1,002,061 864.00 879.00 858.53 69.86 30.14
2026-01-30 863.56 1.97% 5.08% 39.21 1,818.98 1,691,609 855.00 887.89 845.00 43.27 56.73
2026-01-29 846.85 -4.50% 5.81% 23.09 -91.86 1,867,149 886.99 889.00 840.20 13.63 86.37
2026-01-28 886.76 1.86% 3.35% 84.01 1,785.56 905,173 870.55 895.00 866.00 71.59 28.41
2026-01-27 870.55 -0.89% 2.53% 80.72 -12.04 934,173 860.10 881.89 860.10 47.96 52.04
2026-01-26 878.33 -0.38% 2.86% 93.94 1,753.14 1,246,155 886.50 897.00 872.02 25.26 74.74
2026-01-23 881.67 -0.33% 9.01% 97.55 3.52 3,342,016 893.05 949.00 870.56 14.16 85.84
2026-01-22 884.63 6.99% 7.07% 100.00 1,759.82 2,987,374 839.00 894.00 835.00 84.12 15.88
2026-01-21 826.86 0.14% 4.05% 100.00 9.44 2,767,367 829.91 844.90 812.01 45.15 54.85
2026-01-20 825.68 4.91% 5.97% 100.00 1,644.28 4,150,912 800.00 834.00 787.00 82.30 17.70
2026-01-19 787.04 2.64% 3.13% 94.63 7.08 1,575,141 770.00 790.00 766.00 87.67 12.33
2026-01-16 766.78 2.72% 3.46% 61.32 1,567.00 2,292,776 756.00 775.00 749.10 68.26 31.74
2026-01-15 746.44 0.45% 3.12% 28.89 -33.44 753,822 745.24 760.00 737.01 41.02 58.98
2026-01-14 743.06 1.19% 3.00% 44.64 1,526.32 1,286,505 730.00 751.90 730.00 59.63 40.37
2026-01-13 734.30 -0.41% 2.22% 33.47 -40.20 751,701 733.50 740.98 724.87 58.54 41.46
2026-01-12 737.29 -2.32% 3.47% 72.49 1,508.80 741,577 756.00 759.50 734.00 12.90 87.10
2026-01-09 754.79 -1.23% 1.67% 83.34 -34.22 1,071,913 761.00 764.00 751.43 26.73 73.27
2026-01-08 764.18 2.05% 5.90% 93.90 1,543.80 4,856,280 746.98 789.00 745.01 43.58 56.42
2026-01-07 748.85 -0.08% 3.54% 93.27 -15.44 2,511,126 749.44 759.00 733.06 60.87 39.13
2026-01-06 749.44 8.25% 11.18% 83.80 1,513.14 6,844,680 692.35 761.59 685.00 84.14 15.86
2026-01-05 692.35 -0.65% 2.91% 76.10 -14.26 828,504 685.00 704.90 685.00 36.93 63.07
2026-01-02 696.85 0.85% 2.31% 84.58 1,398.96 1,491,705 695.00 703.90 688.00 55.66 44.34
2026-01-01 690.96 1.10% 2.50% 85.46 -5.26 1,150,931 681.00 698.00 681.00 58.59 41.41
2025-12-31 683.43 -1.32% 1.45% 78.84 1,387.18 774,840 687.00 691.90 682.00 14.44 85.56
2025-12-30 692.56 4.52% 5.04% 94.42 -20.32 2,804,325 664.20 697.70 664.20 84.66 15.34
2025-12-29 662.58 1.02% 2.75% 72.73 1,405.44 1,333,558 655.92 673.00 655.00 42.11 57.89
2025-12-26 655.92 1.47% 2.10% 55.72 -80.28 468,294 648.00 659.90 646.35 70.63 29.37
2025-12-24 646.42 -0.50% 1.55% 38.18 1,392.12 205,903 650.50 655.00 645.01 14.11 85.89
2025-12-23 649.67 1.38% 2.65% 46.48 -99.28 1,020,152 641.00 658.00 641.00 51.00 49.00
2025-12-22 640.81 -0.95% 1.36% 5.37 1,398.62 168,913 648.73 648.73 640.01 9.17 90.83
2025-12-19 646.94 -0.80% 1.22% 6.51 -117.00 345,831 651.02 653.67 645.80 14.49 85.51
2025-12-18 652.15 0.02% 2.08% 29.55 1,410.88 791,881 655.00 663.50 650.00 15.93 84.07
2025-12-17 652.00 0.13% 1.23% 22.37 -106.58 458,036 653.00 657.00 649.00 37.50 62.50
2025-12-16 651.16 -0.93% 1.92% 11.95 1,410.58 322,233 657.50 662.00 649.56 12.86 87.14
2025-12-15 657.28 -0.44% 1.05% 45.73 -108.26 275,053 662.50 663.89 657.00 4.06 95.94
2025-12-12 660.17 0.42% 0.60% 47.70 1,422.82 169,779 658.04 662.00 658.02 54.02 45.98
2025-12-11 657.38 -0.54% 1.37% 42.64 -102.48 417,536 660.99 665.00 656.04 14.96 85.04
2025-12-10 660.97 -1.19% 2.03% 64.50 1,417.24 587,121 670.00 672.90 659.50 10.97 89.03
2025-12-09 668.92 1.42% 1.48% 72.19 -95.30 805,203 663.99 670.90 661.11 79.77 20.23
2025-12-08 659.55 -0.27% 1.51% 46.51 1,433.14 361,163 661.34 666.89 657.00 25.78 74.22
2025-12-05 661.34 0.08% 1.63% 73.13 -114.04 559,349 664.00 669.00 658.30 28.41 71.59
2025-12-04 660.80 1.19% 1.65% 74.70 1,436.72 616,895 652.00 662.75 652.00 81.86 18.14
2025-12-03 653.01 -0.76% 1.98% 70.50 -115.12 405,878 662.89 664.01 651.12 14.66 85.34
2025-12-02 658.04 -0.42% 1.82% 50.63 1,421.14 474,065 664.00 668.99 657.00 8.67 91.33
2025-12-01 660.80 1.99% 2.31% 42.54 -105.06 814,847 648.00 663.00 648.00 85.33 14.67
2025-11-28 647.93 0.36% 2.00% 14.80 1,426.66 1,006,406 648.00 659.00 646.11 14.12 85.88
2025-11-27 645.59 0.53% 1.87% 8.40 -130.80 652,088 642.20 649.90 638.00 63.78 36.22
2025-11-26 642.18 -2.34% 6.13% 0.00 1,421.98 1,392,111 658.00 658.00 619.99 58.38 41.62
2025-11-25 657.58 -1.46% 2.66% 0.00 -137.62 390,548 669.06 674.00 656.56 5.85 94.15
2025-11-24 667.33 -1.18% 1.77% 24.14 1,452.78 443,109 677.00 677.77 666.00 11.30 88.70
2025-11-21 675.28 -0.60% 1.93% 47.34 -118.12 625,334 678.00 687.00 674.01 9.78 90.22
2025-11-20 679.35 -0.19% 2.14% 70.53 1,468.68 1,179,307 682.90 692.00 677.50 12.76 87.24
2025-11-19 680.66 -0.28% 2.51% 82.23 -109.98 1,412,414 685.00 695.00 678.00 15.65 84.35
2025-11-18 682.60 0.72% 3.26% 87.87 1,471.30 1,666,748 675.00 696.00 674.00 39.09 60.91
2025-11-17 677.74 0.25% 1.92% 10.21 -106.10 831,669 684.00 688.99 676.00 13.39 86.61
2025-11-14 676.02 0.18% 2.10% 52.99 1,461.58 502,957 675.90 686.09 672.00 28.53 71.47
2025-11-13 674.82 0.18% 2.16% 64.57 -109.54 777,768 677.01 682.94 668.50 43.77 56.23
2025-11-12 673.62 -0.18% 2.99% 65.48 1,459.18 1,498,582 676.00 690.00 670.00 18.10 81.90
2025-11-11 674.86 -4.93% 7.60% 69.45 -111.94 3,657,170 714.00 722.00 671.00 7.57 92.43
2025-11-10 709.85 5.73% 7.67% 88.58 1,461.66 4,924,812 676.98 728.88 676.98 63.33 36.67
2025-11-07 671.41 4.09% 5.57% 87.15 -41.96 2,771,975 646.90 682.00 646.00 70.58 29.42
2025-11-06 645.02 0.61% 4.05% 84.38 1,384.78 1,804,907 642.50 655.49 630.00 58.93 41.07
2025-11-05 641.14 1.72% 4.08% 74.50 -94.74 1,682,844 630.00 651.00 625.50 61.33 38.67
2025-11-04 630.29 -1.60% 2.23% 51.47 1,377.02 763,115 640.16 640.50 626.50 27.07 72.93
2025-11-03 640.55 4.65% 5.11% 49.79 -116.44 1,302,848 618.79 646.00 614.61 82.64 17.36
2025-10-31 612.11 2.05% 2.23% 27.93 1,397.54 854,114 609.89 618.47 605.00 52.78 47.22
2025-10-30 599.84 -1.22% 4.34% 5.72 -173.32 1,014,091 609.00 623.00 597.10 10.58 89.42
2025-10-29 607.23 -3.30% 3.71% 5.69 1,373.00 1,085,325 626.01 627.00 604.55 11.94 88.06
2025-10-28 627.97 -2.02% 3.70% 7.68 -158.54 1,289,718 642.00 645.00 622.00 25.96 74.04
2025-10-27 640.90 0.57% 2.47% 9.92 1,414.48 432,971 636.00 648.00 632.35 54.63 45.37
2025-10-24 637.26 -2.89% 4.90% 0.00 -132.68 1,496,163 655.50 662.98 632.00 16.98 83.02
2025-10-23 656.21 -1.16% 1.92% 0.00 1,407.20 825,814 663.88 664.50 652.00 33.68 66.32
2025-10-22 663.88 -0.63% 2.18% 0.00 -94.78 592,006 668.77 675.40 661.00 20.00 80.00
2025-10-21 668.09 -0.33% 2.22% 0.00 1,422.54 457,983 672.50 679.90 665.15 19.93 80.07
2025-10-20 670.33 -0.98% 2.19% 42.72 -86.36 1,254,635 681.99 682.60 668.00 15.96 84.04
2025-10-17 676.96 -1.29% 1.48% 32.78 1,427.02 760,602 684.00 686.00 676.00 9.60 90.40
2025-10-16 685.78 -0.43% 2.19% 33.31 -73.10 730,168 692.13 700.00 685.00 5.20 94.80
2025-10-15 688.73 -1.75% 3.12% 33.76 1,444.66 1,243,849 705.00 707.39 686.00 12.76 87.24
2025-10-14 700.98 3.37% 3.90% 39.51 -67.20 2,382,671 682.25 708.89 682.25 70.31 29.69
2025-10-13 678.12 -3.26% 3.82% 0.00 1,469.16 1,602,834 692.00 699.85 674.10 15.61 84.39
2025-10-10 700.97 -1.09% 2.58% 0.00 -112.92 968,485 707.97 716.01 698.00 16.49 83.51
2025-10-09 708.68 -0.29% 1.82% 53.13 1,514.86 880,887 712.01 718.90 706.02 20.65 79.35
2025-10-08 710.72 -0.34% 3.05% 67.12 -97.50 1,144,653 718.50 726.50 705.00 26.60 73.40
2025-10-07 713.12 -0.86% 3.31% 60.05 1,518.94 2,009,240 720.00 732.50 709.00 17.53 82.47
2025-10-06 719.32 -2.41% 4.52% 55.62 -92.70 2,232,214 739.49 739.49 707.52 36.91 63.09
2025-10-03 737.11 4.57% 6.98% 74.17 1,531.34 5,382,459 705.95 749.00 700.13 75.67 24.33
2025-10-02 704.88 3.17% 5.63% 70.63 -57.12 3,527,058 683.00 709.85 672.00 86.87 13.13
2025-10-01 683.23 -1.71% 2.06% 61.26 1,466.88 1,451,106 693.00 693.00 679.00 30.21 69.79
2025-09-30 695.09 -1.88% 3.16% 70.82 -100.42 1,732,686 710.00 713.90 692.00 14.11 85.89
2025-09-29 708.44 2.68% 3.76% 90.10 1,490.60 3,497,714 694.00 718.00 692.00 63.23 36.77
2025-09-26 689.94 3.06% 4.34% 85.14 -73.72 2,842,513 671.75 698.00 668.96 72.25 27.75
2025-09-25 669.46 0.13% 1.05% 34.92 1,453.60 471,875 671.94 674.00 667.00 35.14 64.86
2025-09-24 668.58 -0.46% 1.25% 66.07 -114.68 651,480 673.50 676.33 668.00 6.96 93.04
2025-09-23 671.65 -0.19% 1.33% 76.24 1,451.84 667,870 674.88 679.90 671.00 7.30 92.70
2025-09-22 672.96 0.56% 0.90% 77.00 -108.54 745,411 674.90 675.00 669.01 65.94 34.06
2025-09-19 669.23 -0.63% 2.10% 74.23 1,454.46 1,984,622 675.00 681.00 667.00 15.93 84.07
2025-09-18 673.44 1.97% 2.34% 68.49 -116.00 1,868,708 664.99 677.50 661.99 73.82 26.18
2025-09-17 660.44 0.15% 1.18% 39.72 1,462.88 712,958 664.44 667.80 660.00 5.64 94.36
2025-09-16 659.46 -0.16% 1.12% 52.38 -142.00 434,097 662.00 664.38 657.00 33.33 66.67
2025-09-15 660.54 0.19% 0.89% 50.69 1,460.92 365,971 660.00 663.00 657.12 58.16 41.84
2025-09-12 659.28 -0.89% 1.94% 60.61 -139.84 892,360 668.00 670.74 658.00 10.05 89.95
2025-09-11 665.21 0.36% 3.01% 63.97 1,458.40 3,136,863 665.00 683.44 663.50 8.58 91.42
2025-09-10 662.83 0.62% 1.51% 66.32 -127.98 656,768 661.10 665.00 655.11 78.06 21.94
2025-09-09 658.76 -0.24% 1.27% 58.36 1,453.64 442,180 661.97 663.30 655.00 45.30 54.70
2025-09-08 660.33 0.78% 1.68% 45.94 -136.12 827,763 656.10 665.00 654.00 57.55 42.45
2025-09-05 655.24 -0.75% 2.07% 55.92 1,456.78 919,522 664.00 666.00 652.50 20.30 79.70
2025-09-04 660.17 0.55% 1.65% 69.71 -146.30 1,259,115 657.00 666.30 655.50 43.24 56.76
2025-09-03 656.53 0.06% 0.99% 50.10 1,466.64 435,821 657.00 662.00 655.54 15.33 84.67
2025-09-02 656.15 -0.87% 1.66% 37.25 -153.58 720,531 661.90 666.00 655.10 9.63 90.37
2025-09-01 661.94 1.47% 3.05% 62.93 1,465.88 1,607,256 653.10 673.00 653.10 44.42 55.58
2025-08-29 652.36 -0.02% 1.80% 34.40 -142.00 974,127 660.00 661.70 650.00 20.17 79.83
2025-08-28 652.48 -0.61% 1.08% 28.40 1,446.72 421,574 653.00 658.00 650.99 21.26 78.74
2025-08-27 656.49 -0.94% 2.14% 27.77 -141.76 571,199 664.00 669.00 655.00 10.64 89.36
2025-08-26 662.71 1.22% 2.06% 50.81 1,454.74 1,008,103 656.00 665.45 652.00 79.63 20.37
2025-08-25 654.72 -0.74% 1.51% 28.50 -129.32 401,175 660.00 663.40 653.50 12.32 87.68
2025-08-22 659.61 -0.76% 2.02% 57.73 1,438.76 884,453 666.00 672.33 659.00 4.58 95.42
2025-08-21 664.63 -0.69% 3.04% 63.70 -119.54 1,589,120 670.73 677.98 658.00 33.18 66.82
2025-08-20 669.28 1.06% 1.57% 62.05 1,448.80 610,026 663.00 671.40 661.00 79.62 20.38
2025-08-19 662.23 -0.47% 2.57% 31.38 -110.24 1,197,979 666.06 677.00 660.05 12.86 87.14
2025-08-18 665.36 1.59% 2.29% 27.56 1,434.70 808,302 655.11 670.00 655.00 69.07 30.93
2025-08-15 654.93 -0.33% 1.68% 31.82 -103.98 328,567 661.99 664.00 653.00 17.55 82.45
2025-08-13 657.11 -0.81% 1.51% 51.91 1,413.84 363,682 663.00 664.89 655.00 21.33 78.67
2025-08-12 662.49 -1.80% 1.95% 53.60 -99.62 662,061 673.97 673.97 661.11 10.73 89.27
2025-08-11 674.61 -1.13% 3.08% 63.18 1,424.60 2,250,781 684.10 692.00 671.31 15.95 84.05 50.00|21.10.2025
2025-08-08 682.35 1.91% 2.99% 67.33 -75.38 2,402,079 670.40 690.02 670.00 61.69 38.31
2025-08-07 669.55 2.21% 3.43% 67.41 1,440.08 1,828,141 656.01 678.50 656.01 60.20 39.80
2025-08-06 655.10 -0.57% 1.37% 52.57 -100.98 673,481 659.90 662.99 654.00 12.24 87.76
2025-08-05 658.83 -0.66% 1.52% 46.88 1,411.18 328,888 665.00 668.00 658.00 8.30 91.70
2025-08-04 663.24 -0.76% 2.26% 40.38 -93.52 324,444 672.00 674.97 660.06 21.33 78.67
2025-08-01 668.32 1.97% 3.68% 52.02 1,420.00 723,733 656.01 674.99 651.01 72.19 27.81
2025-07-31 655.42 0.27% 1.61% 17.02 -83.36 287,889 656.00 664.50 654.00 13.52 86.48
2025-07-30 653.67 -1.08% 2.15% 32.27 1,394.20 525,370 661.00 664.00 650.00 26.21 73.79
2025-07-29 660.78 -1.41% 2.88% 34.50 -86.86 313,356 672.00 676.99 658.02 14.55 85.45
2025-07-28 670.22 0.49% 1.17% 56.60 1,408.42 320,934 669.89 673.00 665.20 64.36 35.64
2025-07-25 666.93 -1.19% 1.94% 34.27 -67.98 442,905 676.00 678.90 666.00 7.21 92.79
2025-07-24 674.96 1.26% 2.42% 22.67 1,401.84 1,233,077 668.50 677.50 661.50 84.13 15.87
2025-07-23 666.54 -0.71% 1.23% 25.79 -51.92 405,017 672.00 674.00 665.80 9.02 90.98
2025-07-22 671.30 0.75% 1.98% 49.08 1,385.00 693,915 666.33 678.70 665.50 43.94 56.06
2025-07-21 666.33 -1.90% 2.87% 41.38 -42.40 718,254 679.00 684.11 665.02 6.86 93.14
2025-07-18 679.22 -3.96% 5.33% 54.81 1,375.06 1,678,959 712.00 712.00 676.00 8.94 91.06
2025-07-17 707.24 1.57% 2.88% 87.02 -16.62 2,529,956 704.45 720.00 699.86 36.64 63.36
2025-07-16 696.34 3.50% 5.25% 80.57 1,431.10 2,628,374 673.50 704.75 669.57 76.09 23.91
2025-07-15 672.78 -1.16% 2.58% 55.30 -38.42 1,088,846 685.11 687.80 670.50 13.18 86.82
2025-07-14 680.69 1.36% 2.00% 67.89 1,383.98 2,549,262 674.90 687.00 673.51 53.22 46.78
2025-07-11 671.57 1.43% 2.26% 40.14 -22.60 2,410,072 665.00 678.00 663.00 57.13 42.87
2025-07-10 662.13 -0.34% 1.06% 4.86 1,365.74 346,651 666.00 667.00 660.00 30.43 69.57
2025-07-09 664.38 -0.72% 1.52% 3.57 -41.48 420,122 669.22 670.00 660.00 43.80 56.20
2025-07-08 669.22 -0.25% 1.57% 4.82 1,370.24 1,007,738 675.05 677.50 667.00 21.14 78.86
2025-07-07 670.91 -0.78% 2.18% 25.45 -31.80 656,364 681.50 682.57 668.00 19.97 80.03
2025-07-04 676.21 0.11% 1.48% 33.77 1,373.62 284,586 676.50 680.00 670.11 61.68 38.32
2025-07-03 675.49 -1.12% 1.78% 42.64 -21.20 613,775 685.00 685.97 674.00 12.45 87.55
2025-07-02 683.11 0.00% 1.69% 72.57 1,372.18 1,240,434 684.99 693.00 681.51 13.92 86.08
2025-07-01 683.09 0.54% 1.55% 87.26 -5.96 827,595 679.42 687.50 677.00 58.00 42.00
2025-06-30 679.42 -0.15% 1.40% 96.59 1,372.14 729,148 682.00 685.49 676.00 36.04 63.96
2025-06-27 680.45 0.40% 2.50% 58.67 -13.30 1,265,238 678.00 692.00 675.10 31.66 68.34
2025-06-26 677.71 -0.21% 2.30% 57.21 1,374.20 1,071,254 678.99 688.50 673.00 30.39 69.61
2025-06-25 679.11 1.53% 2.40% 57.38 -18.78 1,276,058 675.00 683.00 667.01 75.67 24.33
2025-06-24 668.88 9.11% 5.15% 51.78 1,377.00 1,261,590 653.00 674.00 641.01 84.48 15.52
2025-06-23 613.06 -7.13% 8.13% 0.00 -39.24 775,207 650.00 655.25 606.00 14.34 85.66
2025-06-20 660.11 -0.14% 1.74% 0.00 1,265.36 446,158 666.00 670.48 659.00 9.67 90.33
2025-06-19 661.06 -0.16% 3.62% 0.00 54.86 804,935 672.00 681.90 658.10 12.44 87.56
2025-06-18 662.11 -0.44% 1.82% 0.00 1,267.26 453,952 668.00 672.00 660.00 17.58 82.42
2025-06-17 665.05 -0.19% 1.94% 0.00 56.96 480,644 666.00 676.00 663.16 14.72 85.28
2025-06-16 666.31 -0.15% 2.88% 27.99 1,273.14 1,409,521 668.00 679.00 660.01 33.18 66.82
2025-06-13 667.34 -1.90% 3.01% 36.54 59.48 1,275,451 669.89 679.89 660.00 36.90 63.10
2025-06-12 680.25 -0.82% 2.95% 59.04 1,275.20 1,502,001 689.98 699.00 679.00 6.25 93.75
2025-06-11 685.90 -1.95% 4.43% 63.06 85.30 1,907,871 690.00 694.44 665.00 70.99 29.01
2025-06-10 699.55 1.88% 3.47% 60.06 1,286.50 1,500,216 693.90 708.80 685.02 61.10 38.90
2025-06-05 686.63 0.83% 2.51% 60.16 112.60 680,005 682.97 690.00 673.10 80.06 19.94
2025-06-04 681.00 1.38% 2.09% 63.24 1,260.66 800,775 673.90 688.00 673.90 50.35 49.65
2025-06-03 671.73 -0.39% 1.80% 53.87 101.34 661,369 674.38 679.00 667.00 39.42 60.58
2025-06-02 674.38 -2.30% 4.14% 74.40 1,242.12 730,835 691.00 698.80 671.01 12.13 87.87
2025-05-30 690.23 1.92% 5.41% 98.84 106.64 2,410,180 677.20 709.40 673.00 47.34 52.66
2025-05-29 677.20 1.43% 2.45% 76.86 1,273.82 877,433 670.00 684.45 668.08 55.71 44.29
2025-05-27 667.67 -0.12% 4.12% 81.54 80.58 1,719,144 667.50 680.00 653.10 54.16 45.84
2025-05-26 668.49 4.03% 4.40% 83.66 1,254.76 2,990,595 648.45 675.50 647.00 75.40 24.60
2025-05-23 642.60 3.48% 5.51% 71.05 82.22 2,329,136 622.00 650.00 616.05 78.20 21.80
2025-05-22 620.97 -2.57% 3.19% 48.57 1,202.98 746,220 637.99 639.76 620.00 4.91 95.09
2025-05-21 637.33 4.66% 6.86% 79.23 38.96 2,545,026 612.01 654.00 612.01 60.30 39.70
2025-05-20 608.95 1.30% 3.16% 76.98 1,235.70 698,143 601.33 620.00 601.00 41.84 58.16
2025-05-19 601.11 -1.19% 3.50% 81.45 -17.80 506,292 618.00 619.95 599.00 10.07 89.93
2025-05-16 608.32 -2.37% 4.78% 90.72 1,220.02 977,732 625.00 635.00 606.05 7.84 92.16
2025-05-15 623.10 8.29% 8.20% 100.00 -3.38 3,909,858 585.00 632.96 585.00 79.44 20.56
2025-05-14 575.42 3.23% 6.18% 71.38 1,249.58 998,285 560.00 584.00 550.00 74.76 25.24
2025-05-13 557.41 5.87% 6.04% 56.05 -98.74 839,045 554.89 562.00 530.01 85.65 14.35
2025-05-12 526.52 10.00% 0.00% 48.38 1,213.56 105,562 526.52 526.52 526.52 0.00 100.00
2025-05-09 478.65 6.12% 17.56% 27.42 -160.52 1,158,587 452.00 481.98 410.00 95.37 4.63
2025-05-08 451.05 -9.96% 13.59% 15.43 1,117.82 513,690 507.50 512.12 450.83 0.36 99.64
2025-05-07 500.92 -6.27% 7.13% 21.31 -215.72 445,707 494.36 529.60 494.36 18.62 81.38
2025-05-06 534.44 0.51% 1.88% 39.75 1,217.56 257,369 538.90 539.95 530.00 44.62 55.38
2025-05-05 531.75 0.23% 2.30% 21.68 -148.68 200,693 528.00 534.00 522.00 81.25 18.75
2025-05-02 530.54 2.18% 2.37% 16.49 1,212.18 287,080 527.45 534.70 522.32 66.40 33.60
2025-04-30 519.23 -4.18% 6.50% 0.00 -151.10 486,555 541.00 541.00 508.00 34.03 65.97
2025-04-29 541.87 -0.08% 3.75% 0.00 1,189.56 309,398 536.01 549.90 530.00 59.65 40.35
2025-04-28 542.28 -3.93% 7.85% 0.00 -105.82 559,047 566.20 577.00 535.00 17.33 82.67
2025-04-25 564.47 -2.09% 4.61% 20.78 1,190.38 412,671 575.01 580.95 555.36 35.60 64.40
2025-04-24 576.51 -2.73% 3.32% 21.60 -61.44 393,712 585.00 589.00 570.05 34.09 65.91
2025-04-23 592.71 -0.77% 2.04% 30.15 1,214.46 376,759 599.99 599.99 588.01 39.23 60.77
2025-04-22 597.30 -1.82% 2.76% 32.32 -29.04 435,862 608.99 610.00 593.62 22.47 77.53
2025-04-21 608.40 1.93% 4.50% 64.84 1,223.64 879,424 596.88 611.95 585.60 86.53 13.47
2025-04-18 596.88 -1.64% 2.50% 47.08 -6.84 308,167 609.90 609.90 595.00 12.62 87.38
2025-04-17 606.81 -0.18% 1.33% 46.88 1,200.60 357,090 608.05 611.01 603.00 47.57 52.43
2025-04-16 607.88 -0.33% 2.82% 67.75 13.02 875,786 613.00 620.00 603.00 28.71 71.29
2025-04-15 609.90 2.09% 2.57% 46.94 1,202.74 846,635 602.00 617.50 602.00 50.97 49.03
2025-04-14 597.41 -0.17% 1.84% 40.76 17.06 231,473 601.03 606.00 595.05 21.55 78.45
2025-04-11 598.43 -1.65% 1.83% 23.39 1,177.76 397,941 605.00 606.99 596.10 21.40 78.60
2025-04-10 608.47 2.53% 2.33% 26.03 19.10 721,504 610.00 615.00 601.00 53.36 46.64