CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 179.00 4.06% 4.53% 91.00 382.96 318,384 172.00 179.80 172.00 89.74 10.26
2026-04-09 172.01 -1.19% 4.49% 56.78 -24.96 238,605 170.12 174.50 167.00 66.80 33.20
2026-04-08 174.09 9.39% 3.78% 72.31 368.98 411,524 168.00 174.35 168.00 95.91 4.09
2026-04-07 159.15 0.33% 3.22% 64.07 -20.80 40,991 157.50 160.00 155.01 82.97 17.03
2026-04-06 158.63 -0.09% 5.09% 65.94 339.10 167,200 157.98 160.79 153.00 72.27 27.73
2026-04-03 158.77 -5.67% 4.10% 54.00 -21.84 276,947 162.00 164.50 158.02 11.57 88.43
2026-04-02 168.32 6.22% 14.85% 56.18 339.38 307,236 151.41 173.90 151.41 75.19 24.81
2026-04-01 158.47 4.56% 5.16% 32.66 -2.74 106,021 155.00 163.00 155.00 43.38 56.62
2026-03-31 151.56 1.34% 3.06% 26.20 319.68 57,646 150.00 154.59 150.00 33.99 66.01
2026-03-30 149.56 -4.12% 5.69% 18.28 -16.56 194,140 155.90 155.90 147.50 24.52 75.48
2026-03-27 155.99 -4.99% 7.14% 28.84 315.68 184,631 164.90 165.00 154.00 18.09 81.91
2026-03-26 164.19 -2.23% 3.34% 54.27 -3.70 89,118 167.00 168.98 163.52 12.27 87.73
2026-03-25 167.93 2.77% 3.06% 71.08 332.08 165,859 164.01 169.00 163.99 78.64 21.36
2026-03-24 163.41 -1.11% 4.29% 30.69 3.78 124,954 168.45 170.00 163.00 5.86 94.14
2026-03-19 165.24 0.65% 3.43% 52.47 323.04 79,176 162.01 166.00 160.50 86.18 13.82
2026-03-18 164.18 0.63% 2.45% 31.79 7.44 78,919 163.00 167.00 163.00 29.50 70.50
2026-03-17 163.15 -0.52% 3.38% 37.40 320.92 64,914 164.01 166.44 161.00 39.52 60.48
2026-03-16 164.01 -1.22% 1.53% 79.65 5.38 48,420 166.00 166.00 163.50 20.40 79.60
2026-03-13 166.04 0.67% 2.76% 44.95 322.64 57,239 164.74 167.50 163.00 67.56 32.44
2026-03-12 164.94 -1.01% 2.96% 42.19 9.44 68,957 166.10 167.82 163.00 40.25 59.75
2026-03-11 166.62 0.99% 2.70% 53.67 320.44 84,753 164.99 168.76 164.32 51.80 48.20
2026-03-10 164.99 7.70% 7.05% 55.79 12.80 135,770 161.99 167.00 156.00 81.73 18.27
2026-03-09 153.20 -9.51% 8.29% 27.10 317.18 165,835 165.00 165.00 152.37 6.57 93.43
2026-03-06 169.30 -0.36% 3.03% 25.14 -10.78 79,302 169.00 170.00 165.00 86.00 14.00
2026-03-05 169.91 3.62% 4.56% 22.00 349.38 99,703 164.40 170.95 163.50 86.04 13.96
2026-03-04 163.97 2.09% 7.14% 13.05 -9.56 157,014 160.00 165.00 154.00 90.64 9.36
2026-03-03 160.61 -4.92% 8.27% 4.49 337.50 347,640 165.00 168.90 156.00 35.74 64.26
2026-03-02 168.92 -10.00% 1.88% 5.12 -16.28 317,473 168.92 172.10 168.92 0.00 100.00
2026-02-27 187.69 -3.05% 7.28% 5.88 354.12 85,147 193.90 193.90 180.75 52.78 47.22
2026-02-26 193.59 0.83% 3.06% 6.50 21.26 160,295 192.05 194.81 189.03 78.89 21.11
2026-02-25 192.00 -0.44% 3.65% 0.00 365.92 178,782 192.50 195.89 189.00 43.54 56.46
2026-02-24 192.84 -2.00% 4.11% 12.39 18.08 235,220 196.76 196.76 189.00 49.48 50.52
2026-02-23 196.78 -6.98% 10.30% 11.88 367.60 334,849 212.00 213.99 194.00 13.91 86.09
2026-02-20 211.55 -1.54% 5.31% 15.00 25.96 122,699 215.10 218.00 207.01 41.31 58.69
2026-02-19 214.86 -4.66% 7.31% 17.15 397.14 69,889 226.96 226.96 211.50 21.73 78.27
2026-02-18 225.36 2.08% 3.27% 21.06 32.58 248,573 220.77 228.00 220.77 63.49 36.51
2026-02-17 220.76 -2.45% 5.08% 0.51 418.14 518,695 223.08 226.99 216.01 43.26 56.74
2026-02-16 226.31 -2.88% 3.97% 0.69 23.38 172,217 233.01 233.93 225.00 14.67 85.33
2026-02-13 233.01 0.05% 1.65% 10.79 429.24 115,192 233.01 235.82 232.00 26.44 73.56
2026-02-12 232.90 -2.27% 2.95% 6.10 36.78 213,127 238.65 238.84 232.00 13.16 86.84
2026-02-11 238.30 -1.50% 2.96% 7.89 429.02 235,331 243.00 244.00 236.99 18.69 81.31
2026-02-10 241.92 -0.07% 2.18% 49.40 47.58 155,523 242.25 245.50 240.26 31.68 68.32
2026-02-09 242.08 0.41% 4.64% 69.50 436.26 266,038 242.88 248.00 237.00 46.18 53.82
2026-02-06 241.08 -2.52% 4.22% 56.21 47.90 189,025 249.66 249.66 239.55 15.13 84.87
2026-02-04 247.30 -0.67% 2.06% 59.39 434.26 229,539 251.00 252.10 247.00 5.88 94.12
2026-02-03 248.97 2.83% 4.51% 52.09 60.34 816,614 247.88 255.01 244.00 45.14 54.86
2026-02-02 242.11 4.36% 6.03% 26.04 437.60 413,229 232.00 245.99 232.00 72.27 27.73
2026-01-30 231.99 -2.25% 3.87% 0.00 46.62 263,409 238.90 239.95 231.00 11.06 88.94
2026-01-29 237.33 -1.90% 3.17% 0.51 417.36 343,067 242.30 243.49 236.01 17.65 82.35
2026-01-28 241.93 -2.29% 2.59% 3.84 57.30 673,382 245.10 247.50 241.25 10.88 89.12
2026-01-27 247.61 -5.04% 5.77% 5.37 426.56 963,205 260.94 261.00 246.76 5.97 94.03
2026-01-26 260.74 -0.09% 1.10% 88.75 68.66 230,546 261.01 262.87 260.00 25.78 74.22
2026-01-23 260.97 0.05% 2.12% 22.33 452.82 400,918 261.65 265.50 260.00 17.64 82.36
2026-01-22 260.85 0.25% 1.34% 29.43 69.12 290,260 260.50 264.00 260.50 10.00 90.00
2026-01-21 260.21 -0.02% 1.15% 19.17 452.58 474,567 262.00 262.98 260.00 7.05 92.95
2026-01-20 260.25 0.53% 2.62% 14.55 67.84 578,197 258.87 262.70 256.00 63.43 36.57
2026-01-19 258.88 -2.77% 3.21% 5.90 452.66 839,877 266.00 266.24 257.95 11.22 88.78
2026-01-16 266.25 0.41% 0.98% 6.66 65.10 176,181 265.17 267.78 265.17 41.38 58.62
2026-01-15 265.17 -1.09% 1.70% 0.00 467.40 153,818 268.50 269.50 265.00 3.78 96.22
2026-01-14 268.09 -1.51% 1.66% 0.00 62.94 326,812 272.00 272.00 267.55 12.14 87.86
2026-01-13 272.19 -1.03% 2.03% 26.79 473.24 398,278 275.06 276.49 271.00 21.68 78.32
2026-01-12 275.02 -1.88% 1.99% 36.72 71.14 418,615 280.00 280.00 274.55 8.62 91.38
2026-01-09 280.30 -0.27% 1.22% 71.95 478.90 205,551 281.07 282.39 279.00 38.35 61.65
2026-01-08 281.06 -0.33% 1.74% 69.76 81.70 521,394 283.00 284.89 280.02 21.36 78.64
2026-01-07 282.00 1.29% 2.01% 89.89 480.42 495,952 279.49 283.60 278.00 71.43 28.57
2026-01-06 278.41 0.17% 0.68% 66.39 83.58 200,222 278.00 279.40 277.51 47.62 52.38
2026-01-05 277.95 0.11% 1.03% 65.55 473.24 227,128 278.02 279.97 277.12 29.12 70.88
2026-01-02 277.64 -0.34% 1.26% 61.20 82.66 141,156 278.00 280.59 277.10 15.47 84.53
2026-01-01 278.59 1.49% 1.82% 71.61 472.62 235,412 275.50 279.00 274.00 91.80 8.20
2025-12-31 274.50 -0.55% 1.31% 18.66 84.56 116,793 276.50 277.50 273.90 16.67 83.33
2025-12-30 276.01 0.10% 0.71% 18.94 464.44 121,838 276.90 277.00 275.05 49.23 50.77
2025-12-29 275.73 -0.11% 2.02% 5.98 87.58 101,908 280.55 280.55 275.00 13.15 86.85
2025-12-26 276.04 0.08% 0.72% 4.55 463.88 56,497 275.01 276.99 275.01 52.02 47.98
2025-12-24 275.82 -0.13% 0.87% 0.00 88.20 62,283 276.35 277.70 275.30 21.67 78.33
2025-12-23 276.18 -0.53% 1.74% 0.00 463.44 82,377 277.90 278.90 274.14 42.86 57.14
2025-12-22 277.65 -0.47% 0.93% 32.78 88.92 79,980 280.00 280.00 277.41 9.27 90.73
2025-12-19 278.97 -0.52% 1.40% 34.01 466.38 109,416 281.90 281.90 278.00 24.87 75.13
2025-12-18 280.44 -0.56% 0.98% 47.43 91.56 183,868 281.00 282.89 280.15 10.58 89.42
2025-12-17 282.02 -0.04% 1.03% 34.58 469.32 146,498 281.50 282.98 280.10 66.67 33.33
2025-12-16 282.12 0.78% 1.07% 31.36 94.72 233,362 282.00 283.50 280.50 54.00 46.00
2025-12-15 279.94 -0.38% 1.25% 36.03 469.52 189,450 282.01 282.99 279.50 12.61 87.39
2025-12-12 281.02 0.11% 0.53% 58.06 90.36 108,061 281.00 282.00 280.50 34.67 65.33
2025-12-11 280.71 -1.24% 1.71% 53.05 471.68 182,720 284.90 284.90 280.11 12.53 87.47
2025-12-10 284.24 -0.29% 0.76% 83.28 89.74 117,012 285.08 286.00 283.85 18.14 81.86
2025-12-09 285.08 0.98% 2.11% 74.88 478.74 911,106 284.65 288.00 282.06 50.84 49.16
2025-12-08 282.32 1.07% 2.87% 45.38 91.42 299,924 279.34 287.00 279.00 41.50 58.50
2025-12-05 279.34 -0.25% 1.08% 24.60 473.22 127,357 281.50 282.00 279.00 11.33 88.67
2025-12-04 280.05 0.71% 1.60% 55.78 85.46 175,866 278.90 280.41 276.00 91.84 8.16
2025-12-03 278.07 -0.67% 1.13% 56.24 474.64 163,019 280.01 280.94 277.81 8.31 91.69
2025-12-02 279.95 -1.19% 1.79% 53.49 81.50 249,854 283.00 284.00 279.00 19.00 81.00
2025-12-01 283.33 -0.04% 1.07% 62.86 478.40 146,142 284.00 284.00 281.00 77.67 22.33
2025-11-28 283.43 1.72% 1.88% 50.70 88.26 165,773 279.00 284.00 278.76 89.12 10.88
2025-11-27 278.65 0.76% 0.86% 19.20 478.60 76,622 277.50 279.39 277.00 69.04 30.96
2025-11-26 276.54 -0.90% 1.71% 4.52 78.70 149,637 279.69 279.69 275.00 32.84 67.16
2025-11-25 279.05 -0.52% 1.40% 18.02 474.38 126,301 282.39 282.39 278.50 14.14 85.86
2025-11-24 280.51 -0.96% 1.97% 19.50 83.72 180,521 285.00 285.00 279.50 18.36 81.64
2025-11-21 283.24 -0.76% 2.12% 21.57 477.30 411,673 288.85 288.85 282.85 6.50 93.50
2025-11-20 285.42 0.15% 2.78% 51.42 89.18 986,409 286.88 291.49 283.60 23.07 76.93
2025-11-19 285.00 0.35% 0.93% 61.46 481.66 136,959 284.40 286.15 283.50 56.60 43.40
2025-11-18 284.02 -0.31% 1.06% 40.26 88.34 192,188 285.40 286.00 283.00 34.00 66.00
2025-11-17 284.89 -0.71% 1.65% 24.43 479.70 319,957 288.30 288.69 284.00 18.98 81.02
2025-11-14 286.93 0.59% 0.91% 39.94 90.08 114,113 286.00 287.60 285.01 74.13 25.87
2025-11-13 285.25 0.70% 1.36% 38.01 483.78 160,594 285.30 287.90 284.05 31.17 68.83
2025-11-12 283.27 -0.88% 2.18% 21.58 86.72 258,083 289.00 289.00 282.84 6.98 93.02
2025-11-11 285.79 -2.31% 2.72% 21.63 479.82 442,921 292.51 292.75 285.00 10.19 89.81
2025-11-10 292.55 0.87% 2.06% 64.79 91.76 360,251 293.25 296.30 290.31 37.40 62.60
2025-11-07 290.04 0.42% 2.83% 58.18 493.34 448,364 288.84 297.00 288.84 14.71 85.29
2025-11-06 288.84 -1.43% 2.60% 63.33 86.74 193,678 295.50 295.50 288.00 11.20 88.80
2025-11-05 293.04 -0.84% 2.05% 81.28 490.94 279,461 296.90 298.00 292.00 17.33 82.67
2025-11-04 295.52 2.99% 4.24% 88.80 95.14 751,061 286.95 298.00 285.89 79.52 20.48
2025-11-03 286.94 -0.12% 1.00% 37.51 495.90 162,043 287.33 289.00 286.15 27.72 72.28
2025-10-31 287.29 1.25% 1.40% 34.80 77.98 201,037 285.00 289.00 285.00 57.25 42.75
2025-10-30 283.73 0.05% 1.56% 1.81 496.60 131,485 285.00 286.50 282.11 36.90 63.10
2025-10-29 283.58 -0.42% 1.50% 0.00 70.86 199,526 284.01 287.00 282.76 19.34 80.66
2025-10-28 284.78 -1.60% 3.14% 0.00 496.30 276,680 290.00 291.90 283.00 20.00 80.00
2025-10-27 289.41 -0.39% 1.35% 0.00 73.26 281,347 291.90 291.90 288.00 36.15 63.85
2025-10-24 290.53 -0.41% 1.38% 0.00 505.56 302,108 293.50 294.01 290.02 12.78 87.22
2025-10-23 291.72 -2.02% 3.63% 13.67 75.50 674,002 299.00 299.50 289.01 25.83 74.17
2025-10-22 297.73 -0.57% 2.19% 38.08 507.94 445,048 300.50 303.00 296.50 18.92 81.08
2025-10-21 299.45 -0.20% 1.98% 70.07 87.52 462,301 298.90 302.90 297.01 41.43 58.57
2025-10-17 300.05 -1.27% 3.31% 55.30 511.38 633,019 305.50 307.85 298.00 20.81 79.19
2025-10-16 303.91 0.64% 2.66% 44.79 88.72 1,582,619 304.00 308.55 300.55 42.00 58.00
2025-10-15 301.98 0.62% 2.51% 39.92 519.10 1,507,991 302.10 308.55 301.00 12.98 87.02
2025-10-14 300.11 2.26% 1.99% 44.24 84.86 619,773 296.10 302.00 296.10 67.97 32.03
2025-10-13 293.47 -1.54% 4.81% 34.07 515.36 970,815 300.00 304.99 291.00 17.66 82.34
2025-10-10 298.05 -2.71% 3.72% 51.58 71.58 806,871 306.70 307.00 296.00 18.64 81.36
2025-10-09 306.34 0.01% 2.65% 100.00 524.52 2,213,653 306.89 310.00 302.00 54.25 45.75
2025-10-08 306.30 1.17% 5.12% 100.00 88.16 4,607,966 303.80 318.00 302.50 24.52 75.48
2025-10-07 302.77 1.03% 2.64% 100.00 524.44 1,643,649 302.99 306.90 299.00 47.72 52.28
2025-10-06 299.69 0.73% 3.66% 80.90 81.10 2,218,360 300.00 305.90 295.11 42.45 57.55
2025-10-03 297.51 1.15% 4.66% 79.63 518.28 4,328,557 296.30 309.79 296.00 10.95 89.05
2025-10-02 294.12 1.08% 2.59% 74.14 76.74 731,514 291.90 297.50 290.00 54.93 45.07
2025-10-01 290.98 0.08% 0.71% 46.94 511.50 267,025 290.75 292.50 290.45 25.85 74.15
2025-09-30 290.75 -0.72% 1.05% 49.31 70.46 279,627 293.00 293.50 290.46 9.54 90.46
2025-09-29 292.86 0.51% 0.73% 47.41 511.04 252,406 291.50 293.50 291.37 69.95 30.05
2025-09-26 291.37 0.41% 0.69% 28.93 74.68 254,888 291.00 292.00 290.00 68.50 31.50
2025-09-25 290.18 -0.40% 0.66% 6.57 508.06 255,710 291.00 291.90 290.00 9.47 90.53
2025-09-24 291.36 0.18% 0.79% 24.18 72.30 158,804 293.00 293.00 290.70 28.69 71.31
2025-09-23 290.84 -0.81% 1.51% 34.97 510.42 432,202 294.00 294.39 290.00 19.13 80.87
2025-09-22 293.21 -0.22% 0.89% 50.71 71.26 287,760 294.02 295.55 292.95 10.00 90.00
2025-09-19 293.86 -1.07% 2.05% 46.04 515.16 352,656 299.00 299.00 293.00 14.33 85.67
2025-09-18 297.05 0.49% 1.39% 53.45 72.56 528,316 296.75 299.10 295.00 50.00 50.00
2025-09-17 295.59 0.64% 1.29% 39.84 521.54 367,643 295.00 297.80 294.00 41.84 58.16
2025-09-16 293.71 0.21% 0.49% 10.03 69.64 96,372 294.00 294.45 293.00 48.96 51.04
2025-09-15 293.10 -0.49% 1.41% 15.06 517.78 272,860 295.00 296.00 291.88 29.61 70.39
2025-09-12 294.54 -0.67% 1.35% 15.70 68.42 273,859 297.00 297.50 293.55 25.06 74.94
2025-09-11 296.54 -0.11% 0.95% 17.20 520.66 346,880 297.00 298.90 296.10 15.71 84.29
2025-09-10 296.86 -0.57% 1.02% 13.94 72.42 369,049 299.00 299.24 296.23 20.93 79.07
2025-09-09 298.57 0.33% 2.63% 62.52 521.30 910,062 303.00 304.00 296.20 30.38 69.62
2025-09-08 297.60 -0.39% 2.03% 68.08 75.84 501,829 299.25 302.00 296.00 26.67 73.33
2025-09-05 298.78 -0.49% 1.34% 77.21 519.36 542,445 301.00 301.00 297.01 44.36 55.64
2025-09-04 300.24 -0.54% 2.63% 86.60 78.20 841,283 302.00 304.10 296.30 50.51 49.49
2025-09-03 301.88 2.09% 2.09% 100.00 522.28 1,995,759 299.00 305.25 298.99 46.17 53.83
2025-09-02 295.71 1.01% 1.03% 77.29 81.48 604,569 293.00 296.01 293.00 90.03 9.97
2025-09-01 292.75 0.47% 1.72% 41.07 509.94 531,438 292.10 295.00 290.00 55.00 45.00
2025-08-29 291.38 0.03% 1.12% 15.94 75.56 275,180 292.01 293.26 290.02 41.98 58.02
2025-08-28 291.28 0.40% 2.66% 39.76 507.20 626,476 290.03 296.80 289.10 28.31 71.69
2025-08-27 290.13 -0.56% 1.06% 39.04 75.36 215,489 291.10 293.04 289.98 4.90 95.10
2025-08-26 291.77 -0.72% 1.61% 49.75 504.90 300,812 294.00 294.77 290.11 35.62 64.38
2025-08-25 293.89 -0.95% 2.21% 67.88 78.64 299,054 297.00 299.99 293.50 6.01 93.99
2025-08-22 296.72 1.09% 3.36% 100.00 509.14 1,193,982 294.01 303.89 294.01 27.43 72.57
2025-08-21 293.52 0.35% 2.38% 100.00 84.30 933,506 293.40 298.50 291.55 28.35 71.65
2025-08-20 292.50 0.23% 0.64% 100.00 502.74 360,127 292.25 293.39 291.51 52.66 47.34
2025-08-19 291.82 0.37% 1.03% 89.18 82.26 525,774 291.05 294.00 291.00 27.33 72.67
2025-08-18 290.74 0.19% 1.03% 89.32 501.38 224,371 290.20 292.00 289.01 57.86 42.14
2025-08-15 290.20 0.04% 1.12% 46.83 80.10 259,616 290.00 292.00 288.78 44.10 55.90
2025-08-13 290.08 0.11% 1.21% 27.45 500.30 376,852 290.01 293.50 290.00 2.29 97.71
2025-08-12 289.76 -0.09% 1.42% 40.00 79.86 486,534 290.90 293.00 288.90 20.98 79.02
2025-08-11 290.01 0.38% 1.27% 42.23 499.66 228,303 288.89 291.50 287.85 59.18 40.82
2025-08-08 288.90 -0.52% 1.35% 26.25 80.36 341,807 290.41 292.39 288.50 10.28 89.72
2025-08-07 290.41 -0.69% 1.24% 18.58 497.44 334,483 292.61 293.70 290.11 8.36 91.64
2025-08-06 292.43 0.48% 1.33% 56.84 83.38 452,549 292.00 294.90 291.02 36.34 63.66
2025-08-05 291.02 0.02% 1.06% 40.80 501.48 320,857 292.00 293.57 290.50 16.94 83.06
2025-08-04 290.96 -0.21% 0.86% 27.15 80.56 308,528 292.50 292.50 290.00 38.40 61.60
2025-08-01 291.56 -1.29% 2.75% 27.46 501.36 351,177 295.40 298.50 290.50 13.25 86.75
2025-07-31 295.38 1.49% 2.06% 34.91 81.76 913,733 292.49 296.80 290.81 76.29 23.71
2025-07-30 291.03 -0.68% 2.38% 0.00 509.00 486,799 293.00 296.00 289.12 27.76 72.24
2025-07-29 293.01 -1.77% 2.94% 25.55 73.06 446,880 298.51 300.90 292.32 8.04 91.96
2025-07-28 298.28 -0.14% 1.34% 37.51 512.96 482,768 299.00 302.00 298.00 7.00 93.00
2025-07-25 298.70 -0.15% 1.99% 56.60 83.60 911,318 301.95 303.00 297.10 27.12 72.88
2025-07-24 299.14 -3.87% 8.08% 53.96 513.80 4,057,695 315.00 321.00 297.00 8.92 91.08
2025-07-23 311.19 2.05% 3.62% 93.26 84.48 2,895,239 306.00 316.00 304.95 56.47 43.53
2025-07-22 304.95 0.50% 2.62% 81.55 537.90 2,514,745 304.00 311.95 304.00 11.95 88.05
2025-07-21 303.44 2.90% 4.29% 64.14 72.00 2,043,733 296.01 308.00 295.32 64.04 35.96
2025-07-18 294.90 -0.62% 2.38% 62.14 534.88 606,035 299.00 301.00 294.00 12.86 87.14
2025-07-17 296.75 3.24% 4.86% 62.14 54.92 1,726,695 288.00 302.00 288.00 62.50 37.50
2025-07-16 287.44 -0.87% 3.13% 55.53 538.58 584,961 290.00 293.70 284.78 29.82 70.18
2025-07-15 289.97 -1.89% 3.63% 55.35 36.30 809,521 298.01 299.50 289.00 9.24 90.76
2025-07-14 295.57 2.45% 3.23% 62.55 543.64 1,559,170 290.97 299.90 290.51 53.89 46.11
2025-07-11 288.50 -0.64% 2.05% 42.75 47.50 648,297 291.68 293.90 288.00 8.47 91.53
2025-07-10 290.35 1.89% 1.75% 71.25 529.50 515,139 286.00 291.00 286.00 87.00 13.00
2025-07-09 284.96 -0.90% 1.94% 65.60 51.20 299,512 288.00 289.00 283.50 26.55 73.45
2025-07-08 287.56 -1.04% 1.57% 82.55 518.72 435,623 291.00 291.50 287.00 12.44 87.56
2025-07-07 290.57 0.06% 1.16% 100.00 56.40 650,883 291.00 293.35 290.00 17.02 82.98
2025-07-04 290.39 2.95% 5.02% 100.00 524.74 1,782,258 282.15 295.10 281.00 66.60 33.40
2025-07-03 282.06 0.78% 2.31% 100.00 56.04 537,639 281.00 284.44 278.01 62.99 37.01
2025-07-02 279.87 1.28% 2.10% 100.00 508.08 828,368 278.98 281.80 276.00 66.72 33.28
2025-07-01 276.33 0.40% 2.67% 100.00 51.66 548,527 274.00 279.50 272.22 56.46 43.54
2025-06-30 275.23 0.24% 1.36% 100.00 501.00 146,103 277.00 277.87 274.15 29.03 70.97
2025-06-27 274.56 0.10% 1.65% 55.92 49.46 202,342 274.00 277.00 272.50 45.78 54.22
2025-06-26 274.28 0.16% 1.02% 53.40 499.66 374,116 274.00 275.79 273.00 45.88 54.12
2025-06-25 273.85 0.92% 1.83% 49.65 48.90 220,684 274.00 276.99 272.00 37.07 62.93
2025-06-24 271.36 7.50% 5.38% 47.08 498.80 529,198 266.44 274.00 260.00 81.14 18.86
2025-06-23 252.42 -6.47% 6.38% 1.67 43.92 253,743 265.00 265.00 249.10 20.88 79.12
2025-06-20 269.87 -0.60% 1.26% 4.15 460.92 139,222 271.01 273.00 269.60 7.94 92.06
2025-06-19 271.50 -0.97% 2.40% 3.41 78.82 153,420 275.52 277.50 271.00 7.69 92.31
2025-06-18 274.15 0.14% 3.13% 3.14 464.18 427,472 274.50 280.50 272.00 25.29 74.71
2025-06-17 273.76 -0.43% 1.09% 0.00 84.12 340,970 275.00 275.97 273.00 25.59 74.41
2025-06-16 274.95 -1.27% 1.80% 0.00 463.40 357,445 278.01 279.00 274.07 17.85 82.15
2025-06-13 278.49 -1.30% 2.77% 9.49 86.50 455,552 283.00 283.70 276.05 31.90 68.10
2025-06-12 282.16 -1.27% 1.85% 22.80 470.48 540,806 286.20 287.00 281.80 6.92 93.08
2025-06-11 285.78 -1.19% 2.06% 33.25 93.84 518,142 285.10 290.98 285.10 11.56 88.44
2025-06-10 289.21 -1.42% 3.23% 33.84 477.72 666,579 290.51 291.10 282.00 79.23 20.77
2025-06-05 293.37 0.53% 2.24% 44.68 100.70 601,066 292.00 297.00 290.50 44.15 55.85
2025-06-04 291.81 0.60% 1.72% 50.68 486.04 300,443 295.00 295.00 290.00 36.20 63.80
2025-06-03 290.06 0.16% 2.24% 46.08 97.58 210,861 289.00 293.44 287.00 47.52 52.48
2025-06-02 289.59 -1.10% 1.89% 28.89 482.54 445,937 293.00 294.00 288.55 19.08 80.92
2025-05-30 292.82 -0.49% 1.30% 28.31 96.64 233,353 295.80 295.80 292.00 21.58 78.42
2025-05-29 294.27 0.89% 1.50% 55.04 489.00 409,476 293.00 296.89 292.50 40.32 59.68
2025-05-27 291.68 0.32% 1.36% 44.91 99.54 254,677 292.74 294.00 290.05 41.27 58.73
2025-05-26 290.74 -1.36% 2.41% 44.54 483.82 414,769 296.99 296.99 290.00 10.59 89.41
2025-05-23 294.75 -1.17% 3.06% 37.72 97.66 627,153 300.00 302.49 293.50 13.90 86.10 80.00|12.06.2025
2025-05-22 298.23 1.93% 7.02% 40.35 491.84 4,614,867 294.00 312.50 292.00 30.39 69.61
2025-05-21 292.59 -0.20% 2.23% 62.65 104.62 466,237 296.00 297.50 291.00 24.46 75.54
2025-05-20 293.17 0.29% 4.19% 66.41 480.56 547,464 291.00 297.99 286.01 59.77 40.23
2025-05-19 292.33 -2.22% 2.98% 80.96 105.78 548,428 300.00 300.00 291.31 11.74 88.26
2025-05-16 298.97 -0.78% 4.59% 96.34 478.88 1,128,536 304.99 307.50 294.01 36.77 63.23
2025-05-15 301.33 5.32% 6.73% 100.00 119.06 2,233,971 289.38 306.95 287.60 70.96 29.04
2025-05-14 286.10 0.60% 3.40% 66.37 483.60 795,537 287.00 292.64 283.01 32.09 67.91
2025-05-13 284.38 8.11% 8.19% 51.72 88.60 1,071,280 275.00 288.88 267.00 79.43 20.57
2025-05-12 263.05 10.00% 0.00% 38.31 480.16 190,336 263.05 263.05 263.05 0.00 100.00
2025-05-09 239.14 1.91% 9.00% 16.15 45.94 610,586 233.98 241.00 221.10 90.65 9.35
2025-05-08 234.65 -10.00% 14.55% 18.93 432.34 739,285 262.25 268.80 234.65 0.00 100.00
2025-05-07 260.72 -7.24% 6.53% 25.41 36.96 753,830 257.10 273.90 257.10 21.55 78.45
2025-05-06 281.07 0.15% 2.10% 58.47 484.48 429,165 282.50 285.90 280.03 17.72 82.28
2025-05-05 280.64 1.45% 2.88% 41.23 77.66 460,755 278.02 283.56 275.61 63.27 36.73
2025-05-02 276.62 2.36% 2.15% 31.40 483.62 356,824 275.00 278.05 272.20 75.56 24.44
2025-04-30 270.23 -4.07% 4.47% 14.01 69.62 738,842 279.98 279.98 268.00 18.61 81.39
2025-04-29 281.70 1.92% 4.37% 18.41 470.84 361,647 276.00 283.90 272.00 81.51 18.49
2025-04-28 276.39 -3.81% 6.58% 0.00 92.56 542,301 288.00 291.50 273.50 16.06 83.94
2025-04-25 287.33 -1.08% 2.81% 3.52 460.22 641,263 290.00 293.00 285.00 29.12 70.88
2025-04-24 290.48 -2.37% 2.78% 19.01 114.44 503,518 295.00 296.00 288.00 31.00 69.00
2025-04-23 297.52 -0.80% 2.24% 47.13 466.52 499,528 300.00 303.10 296.45 16.09 83.91
2025-04-22 299.92 -1.54% 2.68% 34.27 128.52 641,415 305.02 307.00 299.00 11.50 88.50
2025-04-21 304.62 0.21% 2.95% 34.74 471.32 696,296 305.51 309.87 301.00 40.81 59.19
2025-04-18 303.99 0.89% 2.63% 26.09 137.92 1,229,995 304.00 307.90 300.00 50.51 49.49
2025-04-17 301.30 1.01% 3.40% 61.38 470.06 999,340 300.00 304.00 294.00 73.00 27.00
2025-04-16 298.29 -2.43% 3.79% 64.73 132.54 945,994 305.01 308.49 297.23 9.41 90.59
2025-04-15 305.73 -1.43% 2.94% 69.32 464.04 775,608 310.80 313.00 304.06 18.68 81.32
2025-04-14 310.18 -1.35% 2.73% 73.38 147.42 1,322,103 316.00 317.50 309.05 13.37 86.63
2025-04-11 314.44 7.77% 10.62% 63.20 472.94 4,958,494 293.03 318.01 287.49 88.30 11.70
2025-04-10 291.78 2.45% 2.05% 23.55 155.94 360,575 290.00 294.40 288.50 55.59 44.41