CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 914.47 1.36% 5.27% 97.13 1,045.70 213 938.00 938.00 891.01 49.77 50.23
2026-05-18 902.20 0.31% 17.36% 52.92 783.24 2,792 912.50 950.00 809.48 65.97 34.03
2026-05-15 899.42 -0.11% 3.41% 55.24 1,021.16 132 900.50 910.00 880.00 64.39 35.61 50.00|25.05.2026
2026-05-14 900.43 0.47% 2.47% 69.85 777.68 36 911.98 911.98 890.00 47.22 52.78
2026-05-13 896.22 1.69% 4.09% 55.05 1,023.18 180 881.00 916.00 880.00 45.00 55.00
2026-05-12 881.29 -2.05% 7.97% 50.98 769.26 305 935.00 935.00 866.00 22.30 77.70
2026-05-11 899.78 0.55% 7.22% 75.81 993.32 1,205 894.85 920.00 858.01 67.39 32.61
2026-05-08 894.85 2.14% 4.13% 78.53 806.24 162 895.00 906.98 871.01 66.05 33.95
2026-05-07 876.09 -1.47% 6.29% 71.14 983.46 712 865.54 920.00 865.53 19.38 80.62
2026-05-06 889.14 1.04% 3.47% 100.00 768.72 1,970 860.17 890.00 860.17 97.11 2.89
2026-05-05 880.03 0.93% 4.12% 100.00 1,009.56 928 879.00 885.00 850.00 85.78 14.22
2026-05-04 871.93 1.37% 1.84% 100.00 750.50 158 862.00 875.80 860.00 75.32 24.68
2026-04-30 860.16 0.37% 1.23% 84.20 993.36 555 853.00 862.49 852.00 77.84 22.16
2026-04-29 856.97 0.30% 2.12% 56.89 726.96 118 869.00 869.00 851.00 33.05 66.95 200.00|07.05.2026
2026-04-28 854.37 0.00% 1.38% 61.37 986.98 12 862.88 862.88 851.15 25.00 75.00
2026-04-27 854.37 0.27% 4.17% 13.98 721.76 758 842.00 875.00 840.01 41.03 58.97
2026-04-23 852.06 -0.18% 1.76% 21.35 986.98 303 853.00 864.95 850.01 13.86 86.14
2026-04-22 853.58 -0.26% 1.42% 36.72 717.14 721 855.00 855.00 843.00 88.21 11.79
2026-04-21 855.78 0.42% 2.16% 52.43 990.02 287 860.00 868.88 850.55 28.57 71.43
2026-04-20 852.18 -3.69% 7.74% 43.69 721.54 6,348 847.56 905.00 840.00 18.75 81.25
2026-04-17 884.81 0.71% 5.32% 58.94 982.82 647 909.99 909.99 864.00 45.29 54.71
2026-04-16 878.54 1.19% 5.12% 57.78 786.80 267 858.01 899.80 856.00 51.31 48.69
2026-04-15 868.20 1.85% 4.65% 61.84 970.28 430 886.00 898.00 858.10 25.35 74.65
2026-04-14 852.45 -1.05% 7.10% 50.04 766.12 171 850.00 889.99 831.00 36.26 63.74
2026-04-13 861.53 -1.54% 15.44% 64.98 938.78 1,152 787.49 909.10 787.49 60.85 39.15
2026-04-10 874.99 0.55% 2.86% 100.00 784.28 334 877.00 899.99 874.98 0.00 100.00
2026-04-09 870.23 1.87% 4.56% 55.87 965.70 206 870.98 870.99 833.00 98.06 1.94
2026-04-08 854.22 0.21% 4.42% 40.46 774.76 1,279 860.00 884.99 847.50 17.90 82.10
2026-04-07 852.41 0.28% 6.54% 63.59 933.68 63 826.00 880.00 826.00 49.21 50.79
2026-04-06 850.01 0.87% 1.17% 53.78 771.14 121 855.00 859.95 850.00 0.00 100.00
2026-04-03 842.69 -2.52% 4.81% 30.87 928.88 34 830.00 869.89 830.00 32.35 67.65
2026-04-02 864.44 0.38% 1.76% 50.42 756.50 104 860.01 865.00 850.00 96.15 3.85
2026-04-01 861.19 2.99% 7.65% 47.06 972.38 1,181 836.09 899.93 836.00 39.37 60.63
2026-03-31 836.17 -1.05% 5.19% 51.74 750.00 152 878.90 878.90 835.56 1.32 98.68
2026-03-30 845.01 -3.73% 1.80% 49.80 922.34 1,051 835.58 850.02 835.00 66.60 33.40
2026-03-27 877.72 1.62% 3.41% 48.93 767.68 69 850.01 878.95 850.00 95.65 4.35
2026-03-26 863.74 -0.27% 4.17% 55.77 987.76 329 840.12 875.00 840.01 67.78 32.22
2026-03-25 866.06 3.97% 3.57% 57.02 739.72 907 850.00 869.99 840.01 86.88 13.12
2026-03-24 833.00 -1.46% 5.04% 26.62 992.40 232 860.00 874.99 833.00 0.00 100.00
2026-03-19 845.38 -3.91% 5.76% 48.23 673.60 175 860.00 879.99 832.04 28.00 72.00
2026-03-18 879.77 3.39% 5.87% 65.12 1,017.16 182 883.97 899.96 850.06 59.34 40.66
2026-03-17 850.93 0.02% 4.12% 37.69 742.38 382 884.99 885.00 850.00 2.62 97.38
2026-03-16 850.79 -3.74% 6.47% 54.24 959.48 294 885.00 905.00 850.00 1.36 98.64
2026-03-13 883.89 3.99% 4.61% 44.80 742.10 120 850.00 883.97 845.00 100.00 0.00
2026-03-12 850.00 -0.07% 4.11% 35.97 1,025.68 526 851.00 884.97 850.00 0.00 100.00
2026-03-11 850.57 -2.59% 6.01% 42.74 674.32 78 848.00 899.00 848.00 5.13 94.87
2026-03-10 873.17 3.90% 3.99% 42.54 1,026.82 121 840.50 874.00 840.50 97.52 2.48
2026-03-09 840.36 -6.56% 11.07% 24.26 719.52 153 830.00 899.00 809.42 34.64 65.36
2026-03-06 899.36 1.51% 3.16% 55.32 961.20 56 899.97 910.00 882.10 62.50 37.50
2026-03-05 886.00 1.69% 6.59% 66.94 837.52 205 850.00 905.99 850.00 64.39 35.61
2026-03-04 871.26 -2.60% 9.69% 43.61 934.48 194 815.00 894.00 815.00 71.13 28.87
2026-03-03 894.52 -0.61% 8.38% 56.88 808.04 69 905.00 905.00 835.00 85.51 14.49
2026-03-02 900.00 0.84% 22.22% 56.65 981.00 340 803.27 981.77 803.27 54.12 45.88
2026-02-27 892.52 4.20% 5.71% 45.81 819.00 385 858.05 907.00 858.00 70.39 29.61
2026-02-26 856.54 -3.11% 7.66% 0.00 966.04 164 907.00 907.00 842.50 21.95 78.05
2026-02-25 884.00 0.00% 6.57% 33.80 747.04 27 906.99 907.00 851.10 59.26 40.74
2026-02-24 884.00 -0.65% 12.08% 32.09 1,020.96 264 924.70 924.70 825.00 59.09 40.91
2026-02-23 889.79 -1.04% 3.45% 37.23 747.04 184 871.00 900.00 870.00 65.76 34.24
2026-02-20 899.10 -1.23% 8.95% 65.15 1,032.54 251 826.04 900.00 826.04 98.80 1.20
2026-02-18 910.30 1.50% 7.97% 92.13 765.66 49 853.01 921.00 853.01 83.67 16.33
2026-02-17 896.87 -0.24% 2.48% 84.36 1,054.94 545 909.74 910.00 888.00 40.37 59.63
2026-02-16 898.99 0.00% 2.25% 45.89 738.80 256 899.00 910.00 890.00 44.92 55.08
2026-02-13 899.00 1.29% 3.00% 29.28 1,059.18 170 900.00 909.00 882.54 62.35 37.65
2026-02-12 887.51 0.00% 3.49% 15.93 738.82 12 915.00 919.00 888.00 0.00 100.00
2026-02-11 887.51 0.00% 3.02% 13.84 1,036.20 5 922.00 922.00 895.01 0.00 100.00
2026-02-10 887.51 -1.50% 5.45% 12.46 738.82 450 900.00 930.63 882.50 10.44 89.56
2026-02-09 901.05 -1.55% 6.01% 45.65 1,036.20 1,515 914.99 935.00 882.00 35.97 64.03
2026-02-06 915.26 0.58% 3.66% 80.19 765.90 331 890.01 920.50 888.02 83.99 16.01
2026-02-04 910.00 -0.55% 1.62% 54.14 1,064.62 641 896.00 910.00 895.51 100.00 0.00
2026-02-03 915.00 -0.46% 2.22% 49.74 755.38 309 920.00 920.00 900.03 75.08 24.92
2026-02-02 919.21 1.59% 16.56% 62.72 1,074.62 4,596 904.80 950.00 815.00 77.20 22.80
2026-01-30 904.80 1.98% 4.89% 53.93 763.80 793 901.01 920.01 877.10 64.56 35.44
2026-01-29 887.20 -1.98% 3.23% 33.50 1,045.80 540 910.00 910.00 881.51 20.00 80.00
2026-01-28 905.10 -1.12% 15.32% 72.56 728.60 4,647 917.01 950.00 823.81 64.43 35.57
2026-01-27 915.34 1.70% 3.84% 88.06 1,081.60 1,489 886.03 920.00 886.02 86.30 13.70
2026-01-26 900.00 0.00% 3.95% 50.17 749.08 634 890.00 920.00 885.01 42.90 57.10
2026-01-23 900.00 -0.26% 6.55% 67.50 1,050.92 1,289 939.99 939.99 882.22 30.80 69.20
2026-01-22 902.31 2.02% 3.18% 67.80 749.08 1,626 890.00 907.99 880.01 79.70 20.30
2026-01-21 884.47 -0.25% 1.93% 43.40 1,055.54 218 880.00 895.00 878.02 38.07 61.93
2026-01-20 886.66 -1.47% 2.21% 32.83 713.40 176 879.51 898.99 879.51 36.93 63.07
2026-01-19 899.88 2.15% 3.16% 49.48 1,059.92 1,672 898.44 902.66 875.00 89.95 10.05
2026-01-16 880.92 -0.23% 3.37% 19.64 739.84 510 877.00 903.00 873.52 25.10 74.90
2026-01-15 882.99 -0.81% 3.89% 18.65 1,022.00 817 903.99 903.99 870.10 38.07 61.93
2026-01-14 890.24 -1.79% 1.70% 52.45 743.98 773 890.01 896.00 881.00 61.58 38.42
2026-01-13 906.50 0.68% 9.37% 91.05 1,036.50 3,045 902.00 975.00 891.50 17.96 82.04
2026-01-12 900.41 0.02% 1.44% 89.55 776.50 902 902.00 910.00 897.05 25.94 74.06
2026-01-09 900.25 -0.41% 2.02% 69.61 1,024.32 629 906.00 909.00 891.00 51.35 48.65
2026-01-08 904.00 1.78% 2.93% 77.86 776.18 2,220 891.30 905.80 880.00 93.02 6.98
2026-01-07 888.18 1.84% 3.45% 76.03 1,031.82 4,193 878.97 900.00 870.01 60.58 39.42
2026-01-06 872.10 0.01% 2.11% 75.99 744.54 1,055 890.45 890.45 872.03 0.38 99.62
2026-01-05 872.02 -1.16% 3.82% 81.54 999.66 1,305 882.23 898.60 865.54 19.62 80.38
2026-01-02 882.23 0.45% 4.52% 69.68 744.38 859 861.12 900.00 861.11 54.25 45.75
2026-01-01 878.30 1.42% 13.72% 59.57 1,020.08 1,775 869.84 945.00 831.00 41.46 58.54
2025-12-31 866.00 1.88% 5.39% 48.38 736.52 1,413 874.99 874.99 830.25 79.90 20.10
2025-12-30 850.00 1.54% 1.17% 38.64 995.48 777 849.99 859.92 849.99 0.13 99.87
2025-12-29 837.12 -2.29% 3.59% 21.62 704.52 1,322 858.00 859.95 830.17 23.37 76.63
2025-12-26 856.75 -0.96% 6.02% 69.67 969.72 1,274 865.10 880.00 830.00 53.53 46.47
2025-12-24 865.07 -0.33% 4.37% 68.85 743.78 527 892.40 892.40 855.00 26.94 73.06
2025-12-23 867.94 0.76% 12.53% 75.30 986.36 1,341 873.00 877.77 780.00 89.93 10.07
2025-12-22 861.41 0.23% 2.59% 74.18 749.52 562 859.00 872.00 850.00 51.78 48.22 250.00|16.01.2026
2025-12-19 859.44 2.04% 2.11% 73.12 973.30 269 842.24 860.00 842.24 97.03 2.97
2025-12-18 842.24 -1.03% 1.78% 68.33 745.58 282 851.00 855.00 840.01 14.89 85.11
2025-12-17 851.00 0.12% 0.12% 100.00 938.90 219 850.00 851.00 850.00 100.00 0.00
2025-12-16 850.00 0.59% 2.96% 100.00 763.10 117 870.00 870.00 845.00 19.66 80.34
2025-12-15 845.00 0.07% 2.42% 100.00 936.90 194 825.01 845.00 825.01 100.00 0.00
2025-12-12 844.37 1.47% 4.94% 100.00 753.10 278 850.00 850.00 810.00 85.97 14.03
2025-12-11 832.10 0.00% 4.33% 60.84 935.64 33 830.01 865.99 830.01 6.06 93.94
2025-12-10 832.10 0.25% 8.54% 82.13 728.56 2,971 829.00 890.00 820.00 17.30 82.70
2025-12-09 830.00 0.05% 1.33% 81.39 935.64 299 829.59 840.00 829.00 9.03 90.97
2025-12-08 829.59 0.29% 1.63% 60.46 724.36 250 839.49 839.49 826.00 26.80 73.20
2025-12-05 827.19 -0.38% 7.32% 58.20 934.82 80 830.00 880.00 820.00 12.50 87.50
2025-12-04 830.35 1.17% 0.36% 44.58 719.56 34 832.99 832.99 830.00 11.76 88.24
2025-12-03 820.74 0.17% 3.59% 51.67 941.14 89 805.10 834.00 805.10 53.93 46.07
2025-12-02 819.34 -0.68% 5.26% 63.44 700.34 400 837.75 858.00 815.10 10.00 90.00
2025-12-01 824.95 0.15% 4.84% 75.51 938.34 361 845.00 845.00 806.01 48.48 51.52
2025-11-28 823.75 -1.15% 3.69% 59.84 711.56 403 799.50 829.00 799.50 82.13 17.87
2025-11-27 833.32 1.66% 3.70% 80.23 935.94 390 819.69 840.00 810.01 77.69 22.31
2025-11-26 819.69 1.42% 1.23% 73.54 730.70 557 810.00 820.00 810.00 96.95 3.05
2025-11-25 808.18 0.39% 0.87% 48.89 908.68 1,141 812.00 812.00 805.00 45.40 54.60
2025-11-24 805.01 -1.16% 1.24% 46.48 707.68 519 813.00 815.00 805.00 0.19 99.81
2025-11-21 814.44 1.24% 4.23% 71.70 902.34 111 804.49 835.00 801.15 39.64 60.36
2025-11-20 804.49 0.20% 1.37% 40.64 726.54 1,053 812.00 813.00 802.00 22.60 77.40
2025-11-19 802.91 -0.73% 1.00% 72.07 882.44 91 809.00 809.00 801.01 24.18 75.82
2025-11-18 808.85 0.23% 2.28% 63.75 723.38 48 807.03 809.00 791.00 100.00 0.00
2025-11-17 807.03 0.21% 2.13% 47.32 894.32 193 815.00 823.32 806.12 5.18 94.82
2025-11-14 805.33 -0.19% 4.47% 46.16 719.74 278 838.90 838.98 803.05 6.47 93.53
2025-11-13 806.84 1.98% 1.00% 49.78 890.92 416 808.00 808.00 800.01 85.58 14.42
2025-11-12 791.14 -1.18% 2.14% 8.43 722.76 451 807.00 807.00 790.10 6.21 93.79
2025-11-11 800.56 -1.04% 3.30% 12.27 859.52 182 782.20 808.00 782.20 71.43 28.57
2025-11-10 809.00 0.11% 0.75% 23.84 741.60 462 808.09 809.00 803.01 100.00 0.00
2025-11-07 808.09 0.14% 1.68% 7.25 876.40 684 805.00 814.44 801.00 52.78 47.22
2025-11-06 807.00 -0.48% 4.58% 16.12 739.78 1,140 842.95 842.95 806.00 2.72 97.28
2025-11-05 810.86 -0.25% 2.64% 64.86 874.22 1,355 795.02 816.00 795.00 75.50 24.50
2025-11-04 812.86 -0.07% 1.12% 59.70 747.50 118 812.00 815.00 806.00 76.27 23.73
2025-11-03 813.39 -0.92% 1.86% 62.92 878.22 1,190 821.00 824.00 808.96 29.50 70.50
2025-10-31 820.95 0.33% 4.23% 67.65 748.56 131 819.98 849.49 814.98 17.56 82.44
2025-10-30 818.27 1.99% 6.13% 45.25 893.34 415 849.00 849.00 800.00 37.35 62.65
2025-10-29 802.33 -0.56% 3.61% 20.06 743.20 1,045 812.00 829.94 801.00 4.59 95.41
2025-10-28 806.81 0.22% 2.58% 15.45 861.46 304 805.00 817.85 797.30 46.38 53.62
2025-10-27 805.00 -0.65% 2.68% 15.69 752.16 492 809.97 825.00 803.43 7.32 92.68
2025-10-24 810.29 -1.42% 1.23% 28.90 857.84 204 818.01 820.00 810.00 2.94 97.06
2025-10-23 822.00 0.44% 0.49% 35.76 762.74 421 820.00 822.00 818.00 100.00 0.00
2025-10-22 818.42 -1.50% 0.47% 21.96 881.26 1,392 820.00 822.00 818.18 6.25 93.75
2025-10-21 830.92 0.23% 0.92% 47.09 755.58 39 837.60 837.60 829.98 12.82 87.18
2025-10-17 829.01 0.53% 1.70% 40.97 906.26 51 830.00 834.00 820.06 64.71 35.29
2025-10-16 824.66 -0.62% 2.44% 12.58 751.76 265 826.01 839.99 820.00 23.40 76.60
2025-10-15 829.84 -0.55% 4.08% 44.87 897.56 1,710 830.00 858.88 825.20 13.80 86.20
2025-10-14 834.40 0.29% 5.83% 62.81 762.12 161 862.50 862.50 815.02 40.99 59.01
2025-10-13 831.99 0.00% 3.22% 30.32 906.68 34 831.00 831.00 805.10 100.00 0.00
2025-10-10 831.99 -0.83% 3.08% 35.93 757.30 466 810.06 835.00 810.06 87.98 12.02
2025-10-09 838.99 0.84% 4.07% 48.27 906.68 366 843.00 843.00 810.00 87.98 12.02
2025-10-08 831.99 0.29% 2.44% 49.98 771.30 1,208 820.56 840.00 820.00 59.93 40.07
2025-10-07 829.58 -1.73% 2.55% 37.45 892.68 108 840.89 840.89 820.01 46.30 53.70
2025-10-06 844.21 0.32% 2.29% 35.69 766.48 1,563 840.01 849.00 830.00 74.79 25.21
2025-10-03 841.49 0.18% 1.79% 44.68 921.94 800 840.00 855.00 840.00 9.88 90.13
2025-10-02 839.97 0.96% 4.45% 33.92 761.04 2,427 821.01 857.55 821.00 51.92 48.08
2025-10-01 832.00 -0.69% 4.45% 19.45 918.90 1,371 840.00 868.99 832.00 0.00 100.00
2025-09-30 837.76 -1.90% 2.51% 21.17 745.10 1,525 845.74 845.74 825.00 61.51 38.49
2025-09-29 854.00 0.98% 1.17% 22.10 930.42 333 852.00 859.97 850.00 40.24 59.76
2025-09-26 845.72 -1.13% 3.87% 0.00 777.58 1,786 855.38 856.96 825.00 64.84 35.16
2025-09-25 855.38 -0.31% 2.94% 17.85 913.86 857 874.00 874.00 849.00 25.55 74.45
2025-09-24 858.00 -0.27% 2.77% 24.48 796.90 1,090 861.00 873.89 850.33 32.57 67.43
2025-09-23 860.32 -1.67% 2.21% 23.51 919.10 3,349 875.01 877.99 859.00 6.96 93.04
2025-09-22 874.90 -2.19% 3.35% 30.52 801.54 1,155 875.00 893.99 865.00 34.11 65.89
2025-09-19 894.50 0.96% 2.51% 74.91 948.26 1,186 875.03 897.00 875.03 88.62 11.38
2025-09-18 886.00 0.38% 3.49% 71.62 840.74 1,197 870.03 890.03 860.02 86.55 13.45
2025-09-17 882.67 -0.48% 2.42% 46.58 931.26 1,435 868.03 887.98 867.00 74.70 25.30
2025-09-16 886.97 -0.34% 1.49% 43.97 834.08 495 875.00 888.00 875.00 92.12 7.88
2025-09-15 890.00 1.14% 3.49% 39.59 939.86 2,587 886.99 890.00 860.00 100.00 0.00
2025-09-12 879.94 0.58% 1.25% 44.72 840.14 128 877.00 887.97 877.00 26.56 73.44
2025-09-11 874.83 -1.14% 3.57% 30.55 919.74 1,259 875.02 899.00 868.00 22.00 78.00
2025-09-10 884.90 -0.70% 2.43% 62.79 829.92 1,927 891.14 891.14 870.00 70.47 29.53
2025-09-09 891.13 -0.76% 4.13% 40.79 939.88 3,289 870.01 905.94 870.01 58.77 41.23
2025-09-08 897.98 1.54% 3.17% 40.63 842.38 1,396 895.00 912.00 884.00 49.93 50.07
2025-09-05 884.36 -0.88% 3.98% 23.42 953.58 966 915.00 915.00 880.00 12.42 87.58
2025-09-04 892.17 2.48% 5.05% 39.51 815.14 384 871.00 915.00 871.00 48.18 51.82
2025-09-03 870.54 -4.03% 4.97% 20.84 969.20 2,884 903.00 907.95 865.00 12.90 87.10
2025-09-02 907.05 -0.79% 4.09% 29.11 771.88 961 914.23 930.00 893.50 37.15 62.85
2025-09-01 914.23 -2.06% 5.11% 30.39 1,042.22 1,149 945.99 945.99 900.00 30.98 69.02
2025-08-29 933.46 2.13% 4.08% 55.93 786.24 191 903.02 939.90 903.02 82.72 17.28
2025-08-28 914.00 -1.19% 4.09% 42.99 1,080.68 323 903.02 939.99 903.02 29.72 70.28
2025-08-27 925.00 -1.07% 2.17% 36.54 747.32 679 925.00 939.99 920.00 25.04 74.96
2025-08-26 934.99 -0.46% 2.48% 64.19 1,102.68 905 944.99 944.99 922.12 56.24 43.76
2025-08-25 939.34 1.37% 3.30% 55.84 767.30 622 910.01 940.00 910.01 97.75 2.25
2025-08-22 926.64 0.70% 2.47% 38.58 1,111.38 87 920.00 942.74 920.00 28.74 71.26
2025-08-21 920.23 -2.01% 2.71% 33.55 741.90 744 927.87 944.00 919.08 4.57 95.43
2025-08-20 939.08 2.45% 2.55% 43.53 1,098.56 577 916.60 940.00 916.60 96.01 3.99
2025-08-19 916.60 -1.51% 6.07% 2.32 779.60 2,723 925.01 954.60 900.00 30.41 69.59
2025-08-18 930.64 -1.39% 5.51% 18.45 1,053.60 943 900.37 950.00 900.37 60.98 39.02
2025-08-15 943.74 0.08% 2.72% 27.25 807.68 254 920.02 945.00 920.02 94.88 5.12
2025-08-13 943.00 -0.32% 1.72% 14.94 1,079.80 378 935.01 943.99 928.01 93.92 6.08
2025-08-12 945.98 -0.11% 1.81% 9.83 806.20 577 947.00 947.00 930.20 93.93 6.07
2025-08-11 947.00 0.33% 5.51% 7.24 1,085.76 607 966.75 966.75 916.26 60.96 39.04
2025-08-08 943.87 -0.67% 1.66% 22.99 808.24 932 940.01 950.50 935.00 57.19 42.81
2025-08-07 950.20 -0.78% 5.18% 22.28 1,079.50 4,394 958.00 972.90 925.00 52.62 47.38
2025-08-06 957.69 -1.43% 2.67% 39.00 820.90 1,015 965.26 970.20 945.00 50.34 49.66
2025-08-05 971.56 -1.26% 13.08% 42.01 1,094.48 315 1,019.95 1,019.98 902.00 59.05 40.95
2025-08-04 983.99 1.23% 1.97% 56.19 848.64 949 965.01 983.99 965.00 100.00 0.00
2025-08-01 972.01 -0.82% 1.56% 22.80 1,119.34 450 980.00 980.01 965.00 46.67 53.33
2025-07-31 980.00 1.02% 2.74% 52.07 824.68 511 997.25 997.33 970.70 34.83 65.17
2025-07-30 970.06 -1.00% 1.74% 34.10 1,135.32 347 960.06 976.75 960.06 59.94 40.06
2025-07-29 979.90 0.10% 2.15% 44.33 804.80 763 1,000.00 1,000.00 979.00 4.33 95.67
2025-07-28 978.95 -1.91% 2.45% 65.28 1,155.00 719 1,000.00 1,002.00 978.00 3.89 96.11 200.00|05.08.2025
2025-07-25 998.00 2.10% 3.67% 81.60 802.90 191 1,016.99 1,016.99 981.00 47.12 52.88
2025-07-24 977.50 -1.27% 2.30% 64.83 1,193.10 1,245 990.11 1,000.00 977.50 0.00 100.00
2025-07-23 990.07 0.38% 5.12% 86.15 761.90 2,957 976.00 1,026.00 976.00 28.14 71.86
2025-07-22 986.34 3.70% 4.88% 85.32 1,218.24 265 965.11 989.00 943.00 94.34 5.66
2025-07-21 951.11 -0.09% 4.66% 69.66 754.44 269 960.00 985.00 941.11 22.68 77.32
2025-07-18 951.95 -0.81% 1.22% 71.80 1,147.78 161 948.00 959.60 948.00 34.16 65.84
2025-07-17 959.68 1.52% 2.65% 77.15 756.12 1,088 960.00 970.00 945.00 58.73 41.27
2025-07-16 945.35 0.02% 4.07% 30.84 1,163.24 222 930.00 960.00 922.50 60.81 39.19
2025-07-15 945.12 0.54% 4.35% 65.02 727.46 663 921.00 960.00 920.00 62.75 37.25
2025-07-14 940.00 0.00% 3.47% 53.09 1,162.78 58 939.99 950.00 918.10 68.97 31.03
2025-07-11 940.00 -0.62% 4.36% 66.53 717.22 793 944.60 945.00 905.56 87.26 12.74
2025-07-10 945.83 -0.65% 3.71% 76.33 1,162.78 176 916.33 950.00 916.00 87.50 12.50
2025-07-09 952.00 1.84% 4.69% 91.70 728.88 157 960.00 960.00 917.01 81.53 18.47
2025-07-08 934.81 -0.34% 1.18% 85.76 1,175.12 210 945.00 945.00 934.00 7.14 92.86
2025-07-07 938.00 1.41% 6.30% 99.48 694.50 454 962.00 962.00 905.00 57.93 42.07
2025-07-04 925.00 0.00% 2.85% 64.42 1,181.50 232 912.00 936.99 911.05 53.88 46.12
2025-07-03 925.00 0.55% 1.09% 65.28 668.50 76 929.99 929.99 920.00 50.00 50.00
2025-07-02 919.94 0.13% 4.94% 28.84 1,181.50 127 944.00 956.00 911.00 19.69 80.31
2025-07-01 918.79 -0.01% 1.42% 52.16 658.38 146 917.00 929.25 916.27 19.18 80.82
2025-06-30 918.89 -0.36% 3.78% 52.90 1,179.20 73 934.40 934.40 900.33 54.79 45.21
2025-06-27 922.22 0.03% 4.66% 48.51 658.58 184 941.50 942.00 900.10 52.72 47.28
2025-06-26 921.98 0.00% 2.95% 70.06 1,185.86 22 938.00 938.00 911.11 40.91 59.09
2025-06-25 921.98 0.38% 0.71% 70.06 658.10 153 918.48 925.00 918.48 53.59 46.41
2025-06-24 918.48 0.00% 0.65% 19.01 1,185.86 11 918.00 918.00 912.11 100.00 0.00
2025-06-23 918.48 -0.43% 10.59% 38.66 651.10 51 850.02 940.00 850.02 76.47 23.53
2025-06-20 922.45 0.63% 4.44% 52.61 1,185.86 40 939.99 940.00 900.00 55.00 45.00
2025-06-19 916.66 0.00% 2.94% 40.78 659.04 23 943.99 943.99 917.05 0.00 100.00
2025-06-18 916.66 -2.21% 1.25% 49.78 1,174.28 138 916.77 928.00 916.50 1.45 98.55
2025-06-17 937.35 1.05% 2.83% 66.64 659.04 39 944.00 944.00 918.01 74.36 25.64
2025-06-16 927.60 0.81% 2.17% 36.20 1,215.66 2,138 920.17 929.77 910.00 89.01 10.99
2025-06-13 920.17 -0.46% 10.46% 44.63 639.54 470 903.50 998.00 903.50 17.66 82.34
2025-06-12 924.43 0.82% 3.81% 58.07 1,200.80 439 915.00 949.90 915.00 27.11 72.89
2025-06-11 916.88 -0.88% 5.30% 48.82 648.06 285 947.70 947.70 900.00 35.44 64.56
2025-06-10 925.00 -1.49% 2.72% 64.58 1,185.70 348 901.00 925.00 900.51 100.00 0.00
2025-06-05 939.02 1.48% 1.28% 55.73 664.30 347 930.00 941.92 930.00 75.79 24.21
2025-06-04 925.29 1.02% 3.72% 50.30 1,213.74 396 929.90 950.00 915.92 27.53 72.47
2025-06-03 915.91 -0.23% 3.64% 37.89 636.84 67 929.98 929.98 897.33 56.72 43.28
2025-06-02 918.00 0.69% 3.33% 44.80 1,194.98 1,090 911.74 930.00 900.00 60.00 40.00
2025-05-30 911.74 -2.28% 3.02% 33.61 641.02 334 939.00 939.00 911.50 0.90 99.10
2025-05-29 932.98 0.86% 1.08% 97.37 1,182.46 246 939.99 940.00 930.00 29.67 70.33
2025-05-27 925.01 0.00% 0.85% 32.61 683.50 13 949.99 949.99 941.98 0.00 100.00
2025-05-26 925.01 0.33% 0.44% 19.99 1,166.52 283 922.00 925.01 921.00 100.00 0.00
2025-05-23 922.00 -0.05% 6.78% 31.90 683.50 154 945.00 945.00 885.00 61.69 38.31
2025-05-22 922.45 0.62% 2.73% 53.67 1,160.50 661 917.00 941.99 917.00 21.79 78.21
2025-05-21 916.77 -1.87% 3.22% 50.04 684.40 86 944.44 944.44 915.02 5.81 94.19
2025-05-20 934.28 -1.77% 15.54% 68.90 1,149.14 2,133 989.00 989.00 856.00 58.84 41.16
2025-05-19 951.11 1.13% 3.78% 88.20 719.42 468 940.49 960.00 925.00 74.57 25.43