CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 228.50 10.00% 9.82% 59.95 -3.88 1,064,466 208.06 228.50 208.06 100.00 0.00 90.00|16.06.2026
2026-05-18 207.73 -5.83% 6.28% 12.61 460.88 223,101 219.00 219.00 206.05 12.97 87.03
2026-05-15 220.59 -1.00% 2.28% 18.13 -45.42 250,396 220.02 224.00 219.00 31.80 68.20
2026-05-14 222.82 -0.60% 2.59% 44.82 486.60 272,506 226.50 228.00 222.25 9.91 90.09
2026-05-13 224.16 1.73% 3.13% 44.95 -40.96 538,379 224.95 227.00 220.10 58.84 41.16
2026-05-12 220.34 -4.36% 7.72% 66.01 489.28 636,830 232.00 233.98 217.22 18.62 81.38
2026-05-11 230.39 -1.55% 4.36% 78.09 -48.60 852,044 232.00 238.99 229.00 13.91 86.09
2026-05-08 234.02 3.71% 9.05% 54.89 509.38 2,580,241 224.00 239.90 220.00 70.45 29.55
2026-05-07 225.64 -0.56% 4.89% 55.41 -41.34 2,268,282 230.05 236.00 224.99 5.90 94.10
2026-05-06 226.90 10.00% 8.05% 68.73 492.62 1,698,699 210.00 226.90 210.00 100.00 0.00
2026-05-05 206.27 -1.55% 4.70% 67.62 -38.82 561,714 204.95 209.40 200.00 66.70 33.30
2026-05-04 209.52 -8.45% 14.57% 71.31 451.36 1,731,767 230.10 235.99 205.97 11.83 88.17
2026-04-30 228.85 4.09% 12.56% 95.20 -32.32 4,778,218 219.00 239.80 213.05 59.07 40.93
2026-04-29 219.85 10.00% 5.19% 84.59 490.02 1,668,636 213.00 219.85 209.00 100.00 0.00
2026-04-28 199.86 10.00% 11.97% 72.46 -50.32 453,825 179.97 199.86 178.50 100.00 0.00
2026-04-27 181.69 0.49% 2.73% 22.48 450.04 83,310 182.68 185.95 181.00 13.94 86.06
2026-04-23 180.81 -1.32% 1.39% 14.20 -86.66 142,319 181.00 182.50 180.00 32.40 67.60
2026-04-22 183.23 -2.50% 3.01% 29.89 448.28 183,136 186.00 187.99 182.50 13.30 86.70
2026-04-21 187.92 -0.07% 2.67% 89.92 -81.82 241,983 191.90 192.00 187.00 18.40 81.60
2026-04-20 188.05 0.65% 6.58% 99.33 457.66 784,973 186.49 193.98 182.00 50.50 49.50
2026-04-17 186.83 -0.07% 2.15% 63.90 -81.56 520,170 188.00 188.99 185.01 45.73 54.27
2026-04-16 186.96 0.48% 2.42% 71.34 455.22 216,115 188.00 190.00 185.51 32.29 67.71
2026-04-15 186.07 0.11% 5.98% 66.54 -81.30 811,740 190.25 195.00 184.00 18.82 81.18
2026-04-14 185.86 10.00% 7.43% 76.21 453.44 505,988 173.00 185.86 173.00 100.00 0.00
2026-04-13 168.96 -5.61% 4.08% 64.94 -81.72 134,653 174.98 174.98 168.12 12.24 87.76
2026-04-10 179.00 4.06% 4.53% 91.00 419.64 318,384 172.00 179.80 172.00 89.74 10.26
2026-04-09 172.01 -1.19% 4.49% 56.78 -61.64 238,605 170.12 174.50 167.00 66.80 33.20
2026-04-08 174.09 9.39% 3.78% 72.31 405.66 411,524 168.00 174.35 168.00 95.91 4.09
2026-04-07 159.15 0.33% 3.22% 64.07 -57.48 40,991 157.50 160.00 155.01 82.97 17.03
2026-04-06 158.63 -0.09% 5.09% 65.94 375.78 167,200 157.98 160.79 153.00 72.27 27.73
2026-04-03 158.77 -5.67% 4.10% 54.00 -58.52 276,947 162.00 164.50 158.02 11.57 88.43
2026-04-02 168.32 6.22% 14.85% 56.18 376.06 307,236 151.41 173.90 151.41 75.19 24.81
2026-04-01 158.47 4.56% 5.16% 32.66 -39.42 106,021 155.00 163.00 155.00 43.38 56.62
2026-03-31 151.56 1.34% 3.06% 26.20 356.36 57,646 150.00 154.59 150.00 33.99 66.01
2026-03-30 149.56 -4.12% 5.69% 18.28 -53.24 194,140 155.90 155.90 147.50 24.52 75.48
2026-03-27 155.99 -4.99% 7.14% 28.84 352.36 184,631 164.90 165.00 154.00 18.09 81.91
2026-03-26 164.19 -2.23% 3.34% 54.27 -40.38 89,118 167.00 168.98 163.52 12.27 87.73
2026-03-25 167.93 2.77% 3.06% 71.08 368.76 165,859 164.01 169.00 163.99 78.64 21.36
2026-03-24 163.41 -1.11% 4.29% 30.69 -32.90 124,954 168.45 170.00 163.00 5.86 94.14
2026-03-19 165.24 0.65% 3.43% 52.47 359.72 79,176 162.01 166.00 160.50 86.18 13.82
2026-03-18 164.18 0.63% 2.45% 31.79 -29.24 78,919 163.00 167.00 163.00 29.50 70.50
2026-03-17 163.15 -0.52% 3.38% 37.40 357.60 64,914 164.01 166.44 161.00 39.52 60.48
2026-03-16 164.01 -1.22% 1.53% 79.65 -31.30 48,420 166.00 166.00 163.50 20.40 79.60
2026-03-13 166.04 0.67% 2.76% 44.95 359.32 57,239 164.74 167.50 163.00 67.56 32.44
2026-03-12 164.94 -1.01% 2.96% 42.19 -27.24 68,957 166.10 167.82 163.00 40.25 59.75
2026-03-11 166.62 0.99% 2.70% 53.67 357.12 84,753 164.99 168.76 164.32 51.80 48.20
2026-03-10 164.99 7.70% 7.05% 55.79 -23.88 135,770 161.99 167.00 156.00 81.73 18.27
2026-03-09 153.20 -9.51% 8.29% 27.10 353.86 165,835 165.00 165.00 152.37 6.57 93.43
2026-03-06 169.30 -0.36% 3.03% 25.14 -47.46 79,302 169.00 170.00 165.00 86.00 14.00
2026-03-05 169.91 3.62% 4.56% 22.00 386.06 99,703 164.40 170.95 163.50 86.04 13.96
2026-03-04 163.97 2.09% 7.14% 13.05 -46.24 157,014 160.00 165.00 154.00 90.64 9.36
2026-03-03 160.61 -4.92% 8.27% 4.49 374.18 347,640 165.00 168.90 156.00 35.74 64.26
2026-03-02 168.92 -10.00% 1.88% 5.12 -52.96 317,473 168.92 172.10 168.92 0.00 100.00
2026-02-27 187.69 -3.05% 7.28% 5.88 390.80 85,147 193.90 193.90 180.75 52.78 47.22
2026-02-26 193.59 0.83% 3.06% 6.50 -15.42 160,295 192.05 194.81 189.03 78.89 21.11
2026-02-25 192.00 -0.44% 3.65% 0.00 402.60 178,782 192.50 195.89 189.00 43.54 56.46
2026-02-24 192.84 -2.00% 4.11% 12.39 -18.60 235,220 196.76 196.76 189.00 49.48 50.52
2026-02-23 196.78 -6.98% 10.30% 11.88 404.28 334,849 212.00 213.99 194.00 13.91 86.09
2026-02-20 211.55 -1.54% 5.31% 15.00 -10.72 122,699 215.10 218.00 207.01 41.31 58.69
2026-02-19 214.86 -4.66% 7.31% 17.15 433.82 69,889 226.96 226.96 211.50 21.73 78.27
2026-02-18 225.36 2.08% 3.27% 21.06 -4.10 248,573 220.77 228.00 220.77 63.49 36.51
2026-02-17 220.76 -2.45% 5.08% 0.51 454.82 518,695 223.08 226.99 216.01 43.26 56.74
2026-02-16 226.31 -2.88% 3.97% 0.69 -13.30 172,217 233.01 233.93 225.00 14.67 85.33
2026-02-13 233.01 0.05% 1.65% 10.79 465.92 115,192 233.01 235.82 232.00 26.44 73.56
2026-02-12 232.90 -2.27% 2.95% 6.10 0.10 213,127 238.65 238.84 232.00 13.16 86.84
2026-02-11 238.30 -1.50% 2.96% 7.89 465.70 235,331 243.00 244.00 236.99 18.69 81.31
2026-02-10 241.92 -0.07% 2.18% 49.40 10.90 155,523 242.25 245.50 240.26 31.68 68.32
2026-02-09 242.08 0.41% 4.64% 69.50 472.94 266,038 242.88 248.00 237.00 46.18 53.82
2026-02-06 241.08 -2.52% 4.22% 56.21 11.22 189,025 249.66 249.66 239.55 15.13 84.87
2026-02-04 247.30 -0.67% 2.06% 59.39 470.94 229,539 251.00 252.10 247.00 5.88 94.12
2026-02-03 248.97 2.83% 4.51% 52.09 23.66 816,614 247.88 255.01 244.00 45.14 54.86
2026-02-02 242.11 4.36% 6.03% 26.04 474.28 413,229 232.00 245.99 232.00 72.27 27.73
2026-01-30 231.99 -2.25% 3.87% 0.00 9.94 263,409 238.90 239.95 231.00 11.06 88.94
2026-01-29 237.33 -1.90% 3.17% 0.51 454.04 343,067 242.30 243.49 236.01 17.65 82.35
2026-01-28 241.93 -2.29% 2.59% 3.84 20.62 673,382 245.10 247.50 241.25 10.88 89.12
2026-01-27 247.61 -5.04% 5.77% 5.37 463.24 963,205 260.94 261.00 246.76 5.97 94.03
2026-01-26 260.74 -0.09% 1.10% 88.75 31.98 230,546 261.01 262.87 260.00 25.78 74.22
2026-01-23 260.97 0.05% 2.12% 22.33 489.50 400,918 261.65 265.50 260.00 17.64 82.36
2026-01-22 260.85 0.25% 1.34% 29.43 32.44 290,260 260.50 264.00 260.50 10.00 90.00
2026-01-21 260.21 -0.02% 1.15% 19.17 489.26 474,567 262.00 262.98 260.00 7.05 92.95
2026-01-20 260.25 0.53% 2.62% 14.55 31.16 578,197 258.87 262.70 256.00 63.43 36.57
2026-01-19 258.88 -2.77% 3.21% 5.90 489.34 839,877 266.00 266.24 257.95 11.22 88.78
2026-01-16 266.25 0.41% 0.98% 6.66 28.42 176,181 265.17 267.78 265.17 41.38 58.62
2026-01-15 265.17 -1.09% 1.70% 0.00 504.08 153,818 268.50 269.50 265.00 3.78 96.22
2026-01-14 268.09 -1.51% 1.66% 0.00 26.26 326,812 272.00 272.00 267.55 12.14 87.86
2026-01-13 272.19 -1.03% 2.03% 26.79 509.92 398,278 275.06 276.49 271.00 21.68 78.32
2026-01-12 275.02 -1.88% 1.99% 36.72 34.46 418,615 280.00 280.00 274.55 8.62 91.38
2026-01-09 280.30 -0.27% 1.22% 71.95 515.58 205,551 281.07 282.39 279.00 38.35 61.65
2026-01-08 281.06 -0.33% 1.74% 69.76 45.02 521,394 283.00 284.89 280.02 21.36 78.64
2026-01-07 282.00 1.29% 2.01% 89.89 517.10 495,952 279.49 283.60 278.00 71.43 28.57
2026-01-06 278.41 0.17% 0.68% 66.39 46.90 200,222 278.00 279.40 277.51 47.62 52.38
2026-01-05 277.95 0.11% 1.03% 65.55 509.92 227,128 278.02 279.97 277.12 29.12 70.88
2026-01-02 277.64 -0.34% 1.26% 61.20 45.98 141,156 278.00 280.59 277.10 15.47 84.53
2026-01-01 278.59 1.49% 1.82% 71.61 509.30 235,412 275.50 279.00 274.00 91.80 8.20
2025-12-31 274.50 -0.55% 1.31% 18.66 47.88 116,793 276.50 277.50 273.90 16.67 83.33
2025-12-30 276.01 0.10% 0.71% 18.94 501.12 121,838 276.90 277.00 275.05 49.23 50.77
2025-12-29 275.73 -0.11% 2.02% 5.98 50.90 101,908 280.55 280.55 275.00 13.15 86.85
2025-12-26 276.04 0.08% 0.72% 4.55 500.56 56,497 275.01 276.99 275.01 52.02 47.98
2025-12-24 275.82 -0.13% 0.87% 0.00 51.52 62,283 276.35 277.70 275.30 21.67 78.33
2025-12-23 276.18 -0.53% 1.74% 0.00 500.12 82,377 277.90 278.90 274.14 42.86 57.14
2025-12-22 277.65 -0.47% 0.93% 32.78 52.24 79,980 280.00 280.00 277.41 9.27 90.73
2025-12-19 278.97 -0.52% 1.40% 34.01 503.06 109,416 281.90 281.90 278.00 24.87 75.13
2025-12-18 280.44 -0.56% 0.98% 47.43 54.88 183,868 281.00 282.89 280.15 10.58 89.42
2025-12-17 282.02 -0.04% 1.03% 34.58 506.00 146,498 281.50 282.98 280.10 66.67 33.33
2025-12-16 282.12 0.78% 1.07% 31.36 58.04 233,362 282.00 283.50 280.50 54.00 46.00
2025-12-15 279.94 -0.38% 1.25% 36.03 506.20 189,450 282.01 282.99 279.50 12.61 87.39
2025-12-12 281.02 0.11% 0.53% 58.06 53.68 108,061 281.00 282.00 280.50 34.67 65.33
2025-12-11 280.71 -1.24% 1.71% 53.05 508.36 182,720 284.90 284.90 280.11 12.53 87.47
2025-12-10 284.24 -0.29% 0.76% 83.28 53.06 117,012 285.08 286.00 283.85 18.14 81.86
2025-12-09 285.08 0.98% 2.11% 74.88 515.42 911,106 284.65 288.00 282.06 50.84 49.16
2025-12-08 282.32 1.07% 2.87% 45.38 54.74 299,924 279.34 287.00 279.00 41.50 58.50
2025-12-05 279.34 -0.25% 1.08% 24.60 509.90 127,357 281.50 282.00 279.00 11.33 88.67
2025-12-04 280.05 0.71% 1.60% 55.78 48.78 175,866 278.90 280.41 276.00 91.84 8.16
2025-12-03 278.07 -0.67% 1.13% 56.24 511.32 163,019 280.01 280.94 277.81 8.31 91.69
2025-12-02 279.95 -1.19% 1.79% 53.49 44.82 249,854 283.00 284.00 279.00 19.00 81.00
2025-12-01 283.33 -0.04% 1.07% 62.86 515.08 146,142 284.00 284.00 281.00 77.67 22.33
2025-11-28 283.43 1.72% 1.88% 50.70 51.58 165,773 279.00 284.00 278.76 89.12 10.88
2025-11-27 278.65 0.76% 0.86% 19.20 515.28 76,622 277.50 279.39 277.00 69.04 30.96
2025-11-26 276.54 -0.90% 1.71% 4.52 42.02 149,637 279.69 279.69 275.00 32.84 67.16
2025-11-25 279.05 -0.52% 1.40% 18.02 511.06 126,301 282.39 282.39 278.50 14.14 85.86
2025-11-24 280.51 -0.96% 1.97% 19.50 47.04 180,521 285.00 285.00 279.50 18.36 81.64
2025-11-21 283.24 -0.76% 2.12% 21.57 513.98 411,673 288.85 288.85 282.85 6.50 93.50
2025-11-20 285.42 0.15% 2.78% 51.42 52.50 986,409 286.88 291.49 283.60 23.07 76.93
2025-11-19 285.00 0.35% 0.93% 61.46 518.34 136,959 284.40 286.15 283.50 56.60 43.40
2025-11-18 284.02 -0.31% 1.06% 40.26 51.66 192,188 285.40 286.00 283.00 34.00 66.00
2025-11-17 284.89 -0.71% 1.65% 24.43 516.38 319,957 288.30 288.69 284.00 18.98 81.02
2025-11-14 286.93 0.59% 0.91% 39.94 53.40 114,113 286.00 287.60 285.01 74.13 25.87
2025-11-13 285.25 0.70% 1.36% 38.01 520.46 160,594 285.30 287.90 284.05 31.17 68.83
2025-11-12 283.27 -0.88% 2.18% 21.58 50.04 258,083 289.00 289.00 282.84 6.98 93.02
2025-11-11 285.79 -2.31% 2.72% 21.63 516.50 442,921 292.51 292.75 285.00 10.19 89.81
2025-11-10 292.55 0.87% 2.06% 64.79 55.08 360,251 293.25 296.30 290.31 37.40 62.60
2025-11-07 290.04 0.42% 2.83% 58.18 530.02 448,364 288.84 297.00 288.84 14.71 85.29
2025-11-06 288.84 -1.43% 2.60% 63.33 50.06 193,678 295.50 295.50 288.00 11.20 88.80
2025-11-05 293.04 -0.84% 2.05% 81.28 527.62 279,461 296.90 298.00 292.00 17.33 82.67
2025-11-04 295.52 2.99% 4.24% 88.80 58.46 751,061 286.95 298.00 285.89 79.52 20.48
2025-11-03 286.94 -0.12% 1.00% 37.51 532.58 162,043 287.33 289.00 286.15 27.72 72.28
2025-10-31 287.29 1.25% 1.40% 34.80 41.30 201,037 285.00 289.00 285.00 57.25 42.75
2025-10-30 283.73 0.05% 1.56% 1.81 533.28 131,485 285.00 286.50 282.11 36.90 63.10
2025-10-29 283.58 -0.42% 1.50% 0.00 34.18 199,526 284.01 287.00 282.76 19.34 80.66
2025-10-28 284.78 -1.60% 3.14% 0.00 532.98 276,680 290.00 291.90 283.00 20.00 80.00
2025-10-27 289.41 -0.39% 1.35% 0.00 36.58 281,347 291.90 291.90 288.00 36.15 63.85
2025-10-24 290.53 -0.41% 1.38% 0.00 542.24 302,108 293.50 294.01 290.02 12.78 87.22
2025-10-23 291.72 -2.02% 3.63% 13.67 38.82 674,002 299.00 299.50 289.01 25.83 74.17
2025-10-22 297.73 -0.57% 2.19% 38.08 544.62 445,048 300.50 303.00 296.50 18.92 81.08
2025-10-21 299.45 -0.20% 1.98% 70.07 50.84 462,301 298.90 302.90 297.01 41.43 58.57
2025-10-17 300.05 -1.27% 3.31% 55.30 548.06 633,019 305.50 307.85 298.00 20.81 79.19
2025-10-16 303.91 0.64% 2.66% 44.79 52.04 1,582,619 304.00 308.55 300.55 42.00 58.00
2025-10-15 301.98 0.62% 2.51% 39.92 555.78 1,507,991 302.10 308.55 301.00 12.98 87.02
2025-10-14 300.11 2.26% 1.99% 44.24 48.18 619,773 296.10 302.00 296.10 67.97 32.03
2025-10-13 293.47 -1.54% 4.81% 34.07 552.04 970,815 300.00 304.99 291.00 17.66 82.34
2025-10-10 298.05 -2.71% 3.72% 51.58 34.90 806,871 306.70 307.00 296.00 18.64 81.36
2025-10-09 306.34 0.01% 2.65% 100.00 561.20 2,213,653 306.89 310.00 302.00 54.25 45.75
2025-10-08 306.30 1.17% 5.12% 100.00 51.48 4,607,966 303.80 318.00 302.50 24.52 75.48
2025-10-07 302.77 1.03% 2.64% 100.00 561.12 1,643,649 302.99 306.90 299.00 47.72 52.28
2025-10-06 299.69 0.73% 3.66% 80.90 44.42 2,218,360 300.00 305.90 295.11 42.45 57.55
2025-10-03 297.51 1.15% 4.66% 79.63 554.96 4,328,557 296.30 309.79 296.00 10.95 89.05
2025-10-02 294.12 1.08% 2.59% 74.14 40.06 731,514 291.90 297.50 290.00 54.93 45.07
2025-10-01 290.98 0.08% 0.71% 46.94 548.18 267,025 290.75 292.50 290.45 25.85 74.15
2025-09-30 290.75 -0.72% 1.05% 49.31 33.78 279,627 293.00 293.50 290.46 9.54 90.46
2025-09-29 292.86 0.51% 0.73% 47.41 547.72 252,406 291.50 293.50 291.37 69.95 30.05
2025-09-26 291.37 0.41% 0.69% 28.93 38.00 254,888 291.00 292.00 290.00 68.50 31.50
2025-09-25 290.18 -0.40% 0.66% 6.57 544.74 255,710 291.00 291.90 290.00 9.47 90.53
2025-09-24 291.36 0.18% 0.79% 24.18 35.62 158,804 293.00 293.00 290.70 28.69 71.31
2025-09-23 290.84 -0.81% 1.51% 34.97 547.10 432,202 294.00 294.39 290.00 19.13 80.87
2025-09-22 293.21 -0.22% 0.89% 50.71 34.58 287,760 294.02 295.55 292.95 10.00 90.00
2025-09-19 293.86 -1.07% 2.05% 46.04 551.84 352,656 299.00 299.00 293.00 14.33 85.67
2025-09-18 297.05 0.49% 1.39% 53.45 35.88 528,316 296.75 299.10 295.00 50.00 50.00
2025-09-17 295.59 0.64% 1.29% 39.84 558.22 367,643 295.00 297.80 294.00 41.84 58.16
2025-09-16 293.71 0.21% 0.49% 10.03 32.96 96,372 294.00 294.45 293.00 48.96 51.04
2025-09-15 293.10 -0.49% 1.41% 15.06 554.46 272,860 295.00 296.00 291.88 29.61 70.39
2025-09-12 294.54 -0.67% 1.35% 15.70 31.74 273,859 297.00 297.50 293.55 25.06 74.94
2025-09-11 296.54 -0.11% 0.95% 17.20 557.34 346,880 297.00 298.90 296.10 15.71 84.29
2025-09-10 296.86 -0.57% 1.02% 13.94 35.74 369,049 299.00 299.24 296.23 20.93 79.07
2025-09-09 298.57 0.33% 2.63% 62.52 557.98 910,062 303.00 304.00 296.20 30.38 69.62
2025-09-08 297.60 -0.39% 2.03% 68.08 39.16 501,829 299.25 302.00 296.00 26.67 73.33
2025-09-05 298.78 -0.49% 1.34% 77.21 556.04 542,445 301.00 301.00 297.01 44.36 55.64
2025-09-04 300.24 -0.54% 2.63% 86.60 41.52 841,283 302.00 304.10 296.30 50.51 49.49
2025-09-03 301.88 2.09% 2.09% 100.00 558.96 1,995,759 299.00 305.25 298.99 46.17 53.83
2025-09-02 295.71 1.01% 1.03% 77.29 44.80 604,569 293.00 296.01 293.00 90.03 9.97
2025-09-01 292.75 0.47% 1.72% 41.07 546.62 531,438 292.10 295.00 290.00 55.00 45.00
2025-08-29 291.38 0.03% 1.12% 15.94 38.88 275,180 292.01 293.26 290.02 41.98 58.02
2025-08-28 291.28 0.40% 2.66% 39.76 543.88 626,476 290.03 296.80 289.10 28.31 71.69
2025-08-27 290.13 -0.56% 1.06% 39.04 38.68 215,489 291.10 293.04 289.98 4.90 95.10
2025-08-26 291.77 -0.72% 1.61% 49.75 541.58 300,812 294.00 294.77 290.11 35.62 64.38
2025-08-25 293.89 -0.95% 2.21% 67.88 41.96 299,054 297.00 299.99 293.50 6.01 93.99
2025-08-22 296.72 1.09% 3.36% 100.00 545.82 1,193,982 294.01 303.89 294.01 27.43 72.57
2025-08-21 293.52 0.35% 2.38% 100.00 47.62 933,506 293.40 298.50 291.55 28.35 71.65
2025-08-20 292.50 0.23% 0.64% 100.00 539.42 360,127 292.25 293.39 291.51 52.66 47.34
2025-08-19 291.82 0.37% 1.03% 89.18 45.58 525,774 291.05 294.00 291.00 27.33 72.67
2025-08-18 290.74 0.19% 1.03% 89.32 538.06 224,371 290.20 292.00 289.01 57.86 42.14
2025-08-15 290.20 0.04% 1.12% 46.83 43.42 259,616 290.00 292.00 288.78 44.10 55.90
2025-08-13 290.08 0.11% 1.21% 27.45 536.98 376,852 290.01 293.50 290.00 2.29 97.71
2025-08-12 289.76 -0.09% 1.42% 40.00 43.18 486,534 290.90 293.00 288.90 20.98 79.02
2025-08-11 290.01 0.38% 1.27% 42.23 536.34 228,303 288.89 291.50 287.85 59.18 40.82
2025-08-08 288.90 -0.52% 1.35% 26.25 43.68 341,807 290.41 292.39 288.50 10.28 89.72
2025-08-07 290.41 -0.69% 1.24% 18.58 534.12 334,483 292.61 293.70 290.11 8.36 91.64
2025-08-06 292.43 0.48% 1.33% 56.84 46.70 452,549 292.00 294.90 291.02 36.34 63.66
2025-08-05 291.02 0.02% 1.06% 40.80 538.16 320,857 292.00 293.57 290.50 16.94 83.06
2025-08-04 290.96 -0.21% 0.86% 27.15 43.88 308,528 292.50 292.50 290.00 38.40 61.60
2025-08-01 291.56 -1.29% 2.75% 27.46 538.04 351,177 295.40 298.50 290.50 13.25 86.75
2025-07-31 295.38 1.49% 2.06% 34.91 45.08 913,733 292.49 296.80 290.81 76.29 23.71
2025-07-30 291.03 -0.68% 2.38% 0.00 545.68 486,799 293.00 296.00 289.12 27.76 72.24
2025-07-29 293.01 -1.77% 2.94% 25.55 36.38 446,880 298.51 300.90 292.32 8.04 91.96
2025-07-28 298.28 -0.14% 1.34% 37.51 549.64 482,768 299.00 302.00 298.00 7.00 93.00
2025-07-25 298.70 -0.15% 1.99% 56.60 46.92 911,318 301.95 303.00 297.10 27.12 72.88
2025-07-24 299.14 -3.87% 8.08% 53.96 550.48 4,057,695 315.00 321.00 297.00 8.92 91.08
2025-07-23 311.19 2.05% 3.62% 93.26 47.80 2,895,239 306.00 316.00 304.95 56.47 43.53
2025-07-22 304.95 0.50% 2.62% 81.55 574.58 2,514,745 304.00 311.95 304.00 11.95 88.05
2025-07-21 303.44 2.90% 4.29% 64.14 35.32 2,043,733 296.01 308.00 295.32 64.04 35.96
2025-07-18 294.90 -0.62% 2.38% 62.14 571.56 606,035 299.00 301.00 294.00 12.86 87.14
2025-07-17 296.75 3.24% 4.86% 62.14 18.24 1,726,695 288.00 302.00 288.00 62.50 37.50
2025-07-16 287.44 -0.87% 3.13% 55.53 575.26 584,961 290.00 293.70 284.78 29.82 70.18
2025-07-15 289.97 -1.89% 3.63% 55.35 -0.38 809,521 298.01 299.50 289.00 9.24 90.76
2025-07-14 295.57 2.45% 3.23% 62.55 580.32 1,559,170 290.97 299.90 290.51 53.89 46.11
2025-07-11 288.50 -0.64% 2.05% 42.75 10.82 648,297 291.68 293.90 288.00 8.47 91.53
2025-07-10 290.35 1.89% 1.75% 71.25 566.18 515,139 286.00 291.00 286.00 87.00 13.00
2025-07-09 284.96 -0.90% 1.94% 65.60 14.52 299,512 288.00 289.00 283.50 26.55 73.45
2025-07-08 287.56 -1.04% 1.57% 82.55 555.40 435,623 291.00 291.50 287.00 12.44 87.56
2025-07-07 290.57 0.06% 1.16% 100.00 19.72 650,883 291.00 293.35 290.00 17.02 82.98
2025-07-04 290.39 2.95% 5.02% 100.00 561.42 1,782,258 282.15 295.10 281.00 66.60 33.40
2025-07-03 282.06 0.78% 2.31% 100.00 19.36 537,639 281.00 284.44 278.01 62.99 37.01
2025-07-02 279.87 1.28% 2.10% 100.00 544.76 828,368 278.98 281.80 276.00 66.72 33.28
2025-07-01 276.33 0.40% 2.67% 100.00 14.98 548,527 274.00 279.50 272.22 56.46 43.54
2025-06-30 275.23 0.24% 1.36% 100.00 537.68 146,103 277.00 277.87 274.15 29.03 70.97
2025-06-27 274.56 0.10% 1.65% 55.92 12.78 202,342 274.00 277.00 272.50 45.78 54.22
2025-06-26 274.28 0.16% 1.02% 53.40 536.34 374,116 274.00 275.79 273.00 45.88 54.12
2025-06-25 273.85 0.92% 1.83% 49.65 12.22 220,684 274.00 276.99 272.00 37.07 62.93
2025-06-24 271.36 7.50% 5.38% 47.08 535.48 529,198 266.44 274.00 260.00 81.14 18.86
2025-06-23 252.42 -6.47% 6.38% 1.67 7.24 253,743 265.00 265.00 249.10 20.88 79.12
2025-06-20 269.87 -0.60% 1.26% 4.15 497.60 139,222 271.01 273.00 269.60 7.94 92.06
2025-06-19 271.50 -0.97% 2.40% 3.41 42.14 153,420 275.52 277.50 271.00 7.69 92.31
2025-06-18 274.15 0.14% 3.13% 3.14 500.86 427,472 274.50 280.50 272.00 25.29 74.71
2025-06-17 273.76 -0.43% 1.09% 0.00 47.44 340,970 275.00 275.97 273.00 25.59 74.41
2025-06-16 274.95 -1.27% 1.80% 0.00 500.08 357,445 278.01 279.00 274.07 17.85 82.15
2025-06-13 278.49 -1.30% 2.77% 9.49 49.82 455,552 283.00 283.70 276.05 31.90 68.10
2025-06-12 282.16 -1.27% 1.85% 22.80 507.16 540,806 286.20 287.00 281.80 6.92 93.08
2025-06-11 285.78 -1.19% 2.06% 33.25 57.16 518,142 285.10 290.98 285.10 11.56 88.44
2025-06-10 289.21 -1.42% 3.23% 33.84 514.40 666,579 290.51 291.10 282.00 79.23 20.77
2025-06-05 293.37 0.53% 2.24% 44.68 64.02 601,066 292.00 297.00 290.50 44.15 55.85
2025-06-04 291.81 0.60% 1.72% 50.68 522.72 300,443 295.00 295.00 290.00 36.20 63.80
2025-06-03 290.06 0.16% 2.24% 46.08 60.90 210,861 289.00 293.44 287.00 47.52 52.48
2025-06-02 289.59 -1.10% 1.89% 28.89 519.22 445,937 293.00 294.00 288.55 19.08 80.92
2025-05-30 292.82 -0.49% 1.30% 28.31 59.96 233,353 295.80 295.80 292.00 21.58 78.42
2025-05-29 294.27 0.89% 1.50% 55.04 525.68 409,476 293.00 296.89 292.50 40.32 59.68
2025-05-27 291.68 0.32% 1.36% 44.91 62.86 254,677 292.74 294.00 290.05 41.27 58.73
2025-05-26 290.74 -1.36% 2.41% 44.54 520.50 414,769 296.99 296.99 290.00 10.59 89.41
2025-05-23 294.75 -1.17% 3.06% 37.72 60.98 627,153 300.00 302.49 293.50 13.90 86.10 80.00|12.06.2025
2025-05-22 298.23 1.93% 7.02% 40.35 528.52 4,614,867 294.00 312.50 292.00 30.39 69.61
2025-05-21 292.59 -0.20% 2.23% 62.65 67.94 466,237 296.00 297.50 291.00 24.46 75.54
2025-05-20 293.17 0.29% 4.19% 66.41 517.24 547,464 291.00 297.99 286.01 59.77 40.23
2025-05-19 292.33 -2.22% 2.98% 80.96 69.10 548,428 300.00 300.00 291.31 11.74 88.26