CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 668.21 0.08% 1.35% 74.62 90.22 640,785 671.00 675.00 666.01 24.47 75.53
2026-04-09 667.70 -3.04% 3.47% 67.77 1,246.20 1,987,220 685.00 685.00 662.00 24.78 75.22
2026-04-08 688.60 9.02% 5.01% 76.01 89.20 3,769,585 680.00 692.00 659.00 89.70 10.30
2026-04-07 631.64 -0.37% 2.25% 53.91 1,288.00 658,192 629.48 635.00 621.00 76.00 24.00
2026-04-06 634.00 1.75% 3.75% 67.28 -24.72 725,467 625.05 637.00 614.00 86.96 13.04
2026-04-03 623.08 -1.43% 2.69% 55.02 1,292.72 617,372 625.00 638.80 622.05 6.15 93.85
2026-04-02 632.10 -1.56% 1.60% 54.81 -46.56 667,315 634.99 635.00 625.00 71.00 29.00
2026-04-01 642.14 2.25% 4.17% 50.00 1,310.76 1,702,430 634.00 658.90 632.50 36.52 63.48
2026-03-31 628.01 2.31% 3.76% 56.59 -26.48 655,021 614.00 635.00 612.00 69.61 30.39
2026-03-30 613.86 -0.66% 2.81% 46.99 1,282.50 490,813 613.00 620.00 603.03 63.82 36.18
2026-03-27 617.92 -1.47% 5.42% 49.48 -54.78 1,173,469 634.89 634.89 602.25 48.01 51.99
2026-03-26 627.14 -2.34% 2.57% 72.37 1,290.62 971,060 640.10 642.10 626.00 7.08 92.92
2026-03-25 642.14 3.67% 4.50% 97.01 -36.34 1,070,283 624.00 650.00 622.01 71.92 28.08
2026-03-24 619.43 0.38% 1.62% 57.59 1,320.62 703,100 624.00 629.00 619.00 4.30 95.70
2026-03-19 617.07 -0.22% 4.21% 60.20 -81.76 2,039,169 615.00 631.00 605.50 45.37 54.63
2026-03-18 618.45 2.97% 4.17% 48.27 1,315.90 919,164 603.00 625.00 600.00 73.80 26.20
2026-03-17 600.62 0.31% 2.73% 15.58 -79.00 393,211 600.50 607.00 590.85 60.50 39.50
2026-03-16 598.76 -2.42% 3.03% 33.34 1,280.24 398,691 611.40 613.00 595.00 20.89 79.11
2026-03-13 613.62 0.80% 2.05% 45.70 -82.72 538,257 606.10 616.90 604.50 73.55 26.45
2026-03-12 608.75 -1.85% 2.63% 37.51 1,309.96 652,152 620.21 624.00 608.00 4.69 95.31
2026-03-11 620.21 -1.61% 4.07% 78.85 -92.46 721,961 630.36 640.00 615.00 20.84 79.16
2026-03-10 630.36 2.17% 7.26% 98.57 1,332.88 1,566,127 665.00 665.00 620.00 23.02 76.98
2026-03-09 616.99 -0.01% 10.44% 99.09 -72.16 1,473,433 607.00 624.00 565.00 88.12 11.88
2026-03-06 617.05 -0.10% 2.95% 54.55 1,306.14 759,660 618.00 628.00 610.00 39.17 60.83
2026-03-05 617.65 4.56% 4.73% 51.70 -72.04 1,768,794 592.02 620.00 592.02 91.60 8.40
2026-03-04 590.73 0.88% 4.32% 43.85 1,307.34 1,379,920 590.00 601.00 576.10 58.76 41.24
2026-03-03 585.59 7.27% 8.06% 38.29 -125.88 2,225,279 547.00 590.00 546.00 89.98 10.02
2026-03-02 545.88 -9.78% 5.94% 7.26 1,297.06 2,737,751 550.00 576.90 544.56 4.08 95.92
2026-02-27 605.07 -1.28% 2.07% 10.09 -205.30 1,260,405 610.00 613.00 600.58 36.15 63.85
2026-02-26 612.94 1.24% 4.44% 15.62 1,415.44 1,947,713 606.66 622.00 595.56 65.73 34.27
2026-02-25 605.41 -1.48% 2.65% 4.37 -189.56 595,185 620.00 620.00 604.00 8.81 91.19
2026-02-24 614.50 -3.16% 3.93% 6.22 1,400.38 1,219,325 635.00 635.00 611.00 14.58 85.42
2026-02-23 634.53 -4.53% 5.68% 16.10 -171.38 1,189,203 664.50 665.98 630.21 12.08 87.92
2026-02-20 664.63 0.52% 3.23% 21.88 1,440.44 744,051 661.18 671.00 650.00 69.67 30.33
2026-02-19 661.20 -2.33% 4.09% 14.54 -111.18 435,673 677.00 678.90 652.25 33.58 66.42
2026-02-18 676.96 0.14% 2.02% 21.99 1,433.58 2,246,022 679.00 683.00 669.50 55.26 44.74
2026-02-17 676.02 0.66% 1.94% 18.03 -79.66 497,763 671.95 684.50 671.50 34.77 65.23
2026-02-16 671.59 -2.28% 3.92% 0.00 1,431.70 820,909 688.00 690.00 664.00 29.19 70.81
2026-02-13 687.25 -0.02% 1.37% 0.00 -88.52 326,489 689.90 692.50 683.11 44.09 55.91
2026-02-12 687.39 -0.47% 2.06% 0.00 1,463.02 529,084 692.00 692.99 679.00 59.97 40.03
2026-02-11 690.64 -0.16% 1.05% 0.00 -88.24 300,908 691.73 696.25 688.99 22.73 77.27
2026-02-10 691.73 -0.05% 0.94% 0.00 1,469.52 341,826 693.00 697.00 690.50 18.92 81.08
2026-02-09 692.08 -1.22% 3.07% 0.00 -86.06 1,212,487 702.01 706.00 685.00 33.71 66.29
2026-02-06 700.64 -0.75% 2.55% 50.50 1,470.22 1,506,943 705.95 707.50 689.88 61.07 38.93
2026-02-04 705.90 -0.35% 0.85% 33.28 -68.94 802,890 710.99 711.00 704.99 15.14 84.86
2026-02-03 708.41 -0.08% 1.19% 27.72 1,480.74 573,478 709.90 715.90 707.50 10.83 89.17
2026-02-02 709.00 -0.15% 1.82% 27.80 -63.92 1,077,277 712.00 716.81 704.00 39.03 60.97
2026-01-30 710.07 1.37% 4.62% 23.04 1,481.92 2,057,541 693.01 725.00 693.01 53.33 46.67
2026-01-29 700.45 -2.11% 3.15% 0.00 -61.78 1,654,749 716.01 719.99 698.00 11.14 88.86
2026-01-28 715.57 -1.15% 1.88% 0.00 1,462.68 1,032,579 725.01 727.70 714.24 9.88 90.12
2026-01-27 723.87 -0.07% 1.73% 18.02 -31.54 1,468,897 724.00 727.40 715.00 71.53 28.47
2026-01-26 724.37 -1.12% 2.57% 18.34 1,479.28 2,199,916 734.00 738.50 720.00 23.62 76.38 83.00|03.02.2026
2026-01-23 732.58 -0.36% 1.23% 30.38 -30.54 856,234 739.00 739.00 730.00 28.67 71.33
2026-01-22 735.23 -0.34% 1.20% 78.42 1,495.70 809,917 738.00 742.74 733.90 15.04 84.96
2026-01-21 737.75 0.42% 2.25% 57.60 -25.24 2,425,822 734.50 749.99 733.50 25.77 74.23
2026-01-20 734.70 -0.03% 0.94% 52.92 1,500.74 721,038 737.00 739.00 732.10 37.68 62.32
2026-01-19 734.90 -0.22% 0.82% 57.30 -31.34 1,203,789 739.10 740.00 734.00 15.00 85.00
2026-01-16 736.52 1.76% 1.65% 43.72 1,501.14 1,698,138 730.00 740.00 728.00 71.00 29.00
2026-01-15 723.80 -1.33% 3.04% 11.59 -28.10 715,952 732.99 739.85 718.01 26.51 73.49
2026-01-14 733.59 0.05% 1.92% 51.29 1,475.70 1,169,490 739.88 743.00 729.00 32.79 67.21
2026-01-13 733.26 0.31% 1.73% 59.06 -8.52 953,429 734.00 735.00 722.50 86.08 13.92
2026-01-12 731.00 -1.34% 1.51% 44.48 1,475.04 954,762 740.00 740.00 729.01 18.11 81.89
2026-01-09 740.92 -0.01% 2.29% 75.38 -13.04 1,742,714 744.00 754.89 738.00 17.29 82.71
2026-01-08 740.97 1.08% 2.58% 84.97 1,494.88 3,594,139 736.00 755.00 736.00 26.16 73.84
2026-01-07 733.06 0.58% 1.30% 81.23 -12.94 877,904 730.10 738.47 729.00 42.87 57.13
2026-01-06 728.85 -0.70% 1.86% 71.85 1,479.06 1,060,539 737.94 739.50 726.00 21.11 78.89
2026-01-05 734.01 0.52% 1.62% 91.28 -21.36 1,602,394 734.98 742.36 730.50 29.60 70.40
2026-01-02 730.18 1.84% 3.75% 93.67 1,489.38 4,317,301 718.49 743.90 717.03 48.94 51.06
2026-01-01 716.97 0.15% 0.87% 90.41 -29.02 568,684 716.00 721.00 714.80 35.00 65.00
2025-12-31 715.89 -0.27% 1.46% 76.72 1,462.96 871,230 718.00 723.90 713.51 22.91 77.09
2025-12-30 717.83 0.31% 1.14% 74.01 -31.18 1,092,670 717.98 724.00 715.81 24.66 75.34
2025-12-29 715.63 1.74% 3.27% 71.09 1,466.84 2,723,120 708.70 727.00 704.00 50.57 49.43
2025-12-26 703.41 0.40% 1.44% 50.73 -35.58 924,821 700.63 710.74 700.63 27.50 72.50
2025-12-24 700.63 -0.47% 1.29% 34.05 1,442.40 664,202 706.00 706.97 698.00 29.32 70.68
2025-12-23 703.91 -0.39% 1.00% 38.76 -41.14 364,547 709.99 710.00 703.00 13.00 87.00
2025-12-22 706.67 -0.01% 1.28% 47.23 1,448.96 658,525 709.00 713.00 704.00 29.67 70.33
2025-12-19 706.73 0.50% 1.72% 45.75 -35.62 1,029,507 702.00 714.10 702.00 39.09 60.91
2025-12-18 703.23 -0.10% 0.71% 37.50 1,449.08 269,651 706.00 707.00 702.00 24.60 75.40
2025-12-17 703.91 -0.29% 1.40% 29.26 -42.62 625,653 708.00 710.85 701.01 29.47 70.53
2025-12-16 705.94 -0.16% 1.24% 18.72 1,450.44 540,181 712.01 713.76 705.00 10.73 89.27
2025-12-15 707.08 -0.04% 1.49% 55.70 -38.56 1,183,292 707.40 716.00 705.50 15.05 84.95
2025-12-12 707.38 0.35% 1.89% 56.60 1,452.72 997,837 705.89 717.00 703.70 27.67 72.33
2025-12-11 704.89 -0.36% 1.53% 54.36 -37.96 425,382 714.74 714.74 704.00 8.29 91.71
2025-12-10 707.44 -0.95% 2.07% 49.82 1,447.74 530,132 717.00 718.60 704.00 23.56 76.44
2025-12-09 714.26 1.37% 2.53% 60.59 -32.86 1,342,838 707.00 724.90 707.00 40.56 59.44
2025-12-08 704.59 0.01% 1.04% 12.97 1,461.38 599,626 704.00 709.30 702.00 35.48 64.52
2025-12-05 704.53 0.20% 1.36% 50.22 -52.20 677,459 710.00 710.80 701.26 34.28 65.72
2025-12-04 703.10 -0.62% 1.28% 42.06 1,461.26 494,834 709.89 710.00 701.00 23.33 76.67
2025-12-03 707.52 -0.40% 1.13% 65.23 -55.06 900,233 712.99 715.00 707.00 6.50 93.50
2025-12-02 710.36 -0.38% 1.98% 79.67 1,470.10 1,770,013 715.00 723.00 708.98 9.84 90.16
2025-12-01 713.10 1.23% 1.96% 84.29 -49.38 1,204,800 705.10 714.70 700.99 88.33 11.67
2025-11-28 704.44 -0.27% 1.01% 40.64 1,475.58 748,271 708.90 709.00 701.90 35.77 64.23
2025-11-27 706.37 0.77% 1.33% 41.34 -66.70 959,147 700.94 708.50 699.20 77.10 22.90
2025-11-26 700.94 0.60% 2.51% 59.12 1,479.44 898,908 698.98 703.25 686.00 86.61 13.39
2025-11-25 696.73 -0.21% 0.97% 61.07 -77.56 374,409 699.70 701.99 695.26 21.84 78.16
2025-11-24 698.21 -1.51% 1.85% 55.70 1,471.02 766,261 710.40 710.40 697.50 5.50 94.50
2025-11-21 708.88 -0.22% 1.66% 60.13 -74.60 1,572,319 707.90 717.75 706.00 24.51 75.49
2025-11-20 710.41 2.24% 2.11% 66.55 1,492.36 2,072,308 700.10 714.90 700.10 69.66 30.34
2025-11-19 694.84 0.85% 1.74% 67.27 -71.54 599,121 693.00 697.00 685.10 81.85 18.15
2025-11-18 688.95 -0.70% 1.24% 55.74 1,461.22 496,499 694.11 695.51 687.00 22.91 77.09
2025-11-17 693.82 -1.12% 2.17% 39.57 -83.32 746,081 702.25 707.00 692.00 12.13 87.87
2025-11-14 701.65 0.55% 2.53% 52.22 1,470.96 1,802,313 701.00 711.75 694.22 42.38 57.62
2025-11-13 697.84 2.41% 2.48% 61.15 -67.66 1,847,448 686.01 702.00 685.00 75.53 24.47
2025-11-12 681.44 -0.49% 1.90% 41.76 1,463.34 721,202 684.50 692.00 679.10 18.14 81.86
2025-11-11 684.79 -2.79% 2.99% 40.97 -100.46 996,876 704.47 704.47 684.00 3.86 96.14
2025-11-10 704.47 0.71% 1.60% 45.76 1,470.04 947,886 706.00 714.01 702.80 14.90 85.10
2025-11-07 699.51 2.17% 4.10% 49.35 -61.10 2,252,474 685.50 709.00 681.10 65.99 34.01
2025-11-06 684.62 -0.67% 2.12% 41.47 1,460.12 556,077 691.00 695.01 680.55 28.15 71.85
2025-11-05 689.27 -0.62% 3.20% 37.35 -90.88 1,258,873 693.54 707.00 685.11 19.00 81.00
2025-11-04 693.54 -2.06% 2.90% 30.35 1,469.42 896,416 708.15 709.99 690.00 17.71 82.29
2025-11-03 708.15 1.15% 2.26% 31.83 -82.34 950,185 708.00 718.00 702.10 38.05 61.95
2025-10-31 700.11 1.25% 1.95% 15.47 1,498.64 1,365,348 700.00 707.50 694.00 45.26 54.74
2025-10-30 691.48 -1.30% 3.63% 0.00 -98.42 1,266,461 701.06 709.99 685.11 25.60 74.40
2025-10-29 700.56 -2.04% 3.23% 0.00 1,481.38 1,345,182 717.87 719.00 696.50 18.04 81.96
2025-10-28 715.12 -1.66% 2.73% 0.00 -80.26 557,219 725.00 731.49 712.03 15.88 84.12
2025-10-27 727.19 -1.55% 1.79% 33.16 1,510.50 711,072 738.00 738.00 725.00 16.85 83.15
2025-10-24 738.64 -0.11% 1.55% 33.36 -56.12 689,677 738.99 741.50 730.20 74.69 25.31
2025-10-23 739.43 -1.05% 1.75% 28.57 1,533.40 803,188 742.00 748.88 736.01 26.57 73.43
2025-10-22 747.28 -0.95% 1.74% 51.85 -54.54 796,108 755.15 758.99 745.99 9.92 90.08
2025-10-21 754.48 1.83% 1.18% 78.88 1,549.10 886,832 755.00 760.00 751.11 37.91 62.09
2025-10-17 740.94 -1.49% 2.16% 54.22 -40.14 1,071,487 753.51 754.95 738.98 12.27 87.73
2025-10-16 752.15 -1.00% 2.00% 54.32 1,522.02 1,670,216 764.00 765.00 750.00 14.33 85.67
2025-10-15 759.74 1.94% 2.58% 59.85 -17.72 13,207,476 760.01 776.50 757.00 14.05 85.95
2025-10-14 745.28 6.00% 5.32% 45.73 1,537.20 2,527,244 714.24 752.00 714.00 82.32 17.68
2025-10-13 703.07 -3.97% 3.78% 4.14 -46.64 3,106,012 725.00 727.00 700.51 9.66 90.34
2025-10-10 732.11 -1.48% 1.88% 5.80 1,452.78 1,420,587 739.94 744.01 730.25 13.52 86.48
2025-10-09 743.14 0.41% 2.92% 5.96 11.44 1,413,885 741.01 757.00 735.50 35.53 64.47
2025-10-08 740.08 -1.81% 2.57% 19.10 1,474.84 1,818,741 757.00 757.00 738.00 10.95 89.05
2025-10-07 753.74 -2.22% 2.85% 57.75 5.32 1,436,693 771.10 773.40 752.00 8.13 91.87
2025-10-06 770.87 -1.01% 4.32% 74.29 1,502.16 2,896,640 776.00 781.89 749.50 65.98 34.02
2025-10-03 778.73 -1.22% 2.45% 84.93 39.58 1,683,404 790.00 795.00 776.01 14.32 85.68
2025-10-02 788.37 1.47% 2.19% 100.00 1,517.88 2,850,259 778.97 795.00 778.00 61.00 39.00
2025-10-01 776.97 4.85% 4.97% 100.00 58.86 4,847,975 747.00 782.00 745.00 86.41 13.59
2025-09-30 741.04 0.44% 3.30% 100.00 1,495.08 4,236,190 737.81 752.00 728.00 54.33 45.67
2025-09-29 737.81 0.51% 2.41% 100.00 -13.00 3,097,388 741.00 744.50 727.00 61.77 38.23
2025-09-26 734.06 3.92% 4.56% 100.00 1,488.62 6,901,388 713.10 744.50 712.00 67.88 32.12
2025-09-25 706.40 2.73% 4.47% 88.86 -20.50 5,636,500 689.60 713.50 683.00 76.72 23.28
2025-09-24 687.62 1.04% 1.23% 60.05 1,433.30 1,654,068 681.99 689.88 681.50 73.03 26.97
2025-09-23 680.53 1.22% 1.71% 43.27 -58.06 2,347,957 673.99 684.01 672.50 69.77 30.23
2025-09-22 672.30 0.70% 1.34% 41.14 1,419.12 1,502,808 672.00 674.50 665.55 75.42 24.58
2025-09-19 667.64 -0.72% 2.02% 38.97 -74.52 1,423,491 677.00 679.43 666.00 12.21 87.79
2025-09-18 672.50 -1.24% 1.80% 35.70 1,409.80 3,441,416 670.00 677.00 665.00 62.50 37.50
2025-09-17 680.93 -0.53% 1.51% 30.86 -64.80 3,262,951 686.49 689.00 678.75 21.27 78.73
2025-09-16 684.54 1.06% 1.37% 46.35 1,426.66 1,572,979 679.90 686.80 677.51 75.67 24.33
2025-09-15 677.39 0.54% 2.38% 61.01 -57.58 1,436,338 674.00 681.99 666.15 70.96 29.04
2025-09-12 673.75 -1.08% 1.62% 67.45 1,412.36 1,102,278 678.80 682.00 671.11 24.24 75.76
2025-09-11 681.14 -1.90% 2.95% 75.72 -64.86 2,043,435 696.00 697.00 677.05 20.50 79.50
2025-09-10 694.32 1.02% 2.03% 99.01 1,427.14 4,221,532 696.96 704.00 690.00 30.86 69.14
2025-09-09 687.34 3.24% 5.60% 99.03 -38.50 7,524,771 669.99 700.90 663.70 63.55 36.45
2025-09-08 665.77 2.16% 2.53% 98.65 1,413.18 3,248,501 654.99 669.00 652.51 80.41 19.59
2025-09-05 651.69 -0.08% 0.94% 98.15 -81.64 1,370,855 654.60 655.00 648.90 45.74 54.26
2025-09-04 652.18 1.02% 1.85% 100.00 1,385.02 3,474,878 649.00 659.00 647.00 43.17 56.83
2025-09-03 645.60 1.24% 1.93% 100.00 -80.66 2,199,885 639.68 648.00 635.70 80.49 19.51
2025-09-02 637.68 1.16% 2.94% 69.64 1,371.86 2,486,721 633.00 648.50 630.00 41.51 58.49
2025-09-01 630.38 0.66% 1.24% 50.30 -96.50 637,181 627.00 632.25 624.50 75.87 24.13
2025-08-29 626.22 0.62% 1.59% 34.47 1,357.26 944,910 625.00 632.80 622.90 33.53 66.47
2025-08-28 622.35 0.17% 0.69% 28.86 -104.82 436,998 622.50 625.00 620.70 38.37 61.63
2025-08-27 621.28 -1.14% 2.10% 17.03 1,349.52 1,340,947 632.70 632.99 620.00 9.85 90.15
2025-08-26 628.43 -0.29% 1.26% 24.62 -106.96 672,418 627.11 635.00 627.11 16.73 83.27
2025-08-25 630.27 -0.06% 1.61% 19.31 1,363.82 775,901 631.00 636.95 626.88 33.66 66.34
2025-08-22 630.67 0.44% 1.43% 36.60 -103.28 911,163 629.95 638.00 629.00 18.56 81.44
2025-08-21 627.93 -0.63% 1.68% 17.82 1,364.62 866,841 632.00 634.99 624.50 32.70 67.30
2025-08-20 631.89 -0.35% 0.93% 14.71 -108.76 531,069 634.00 637.00 631.10 13.39 86.61
2025-08-19 634.08 -0.77% 1.26% 9.27 1,372.54 800,168 638.98 641.00 633.00 13.50 86.50
2025-08-18 638.98 0.57% 1.42% 62.49 -104.38 827,918 635.34 642.98 634.00 55.46 44.54
2025-08-15 635.34 -0.90% 1.58% 56.26 1,382.34 884,328 643.00 644.00 634.00 13.40 86.60
2025-08-13 641.08 -1.27% 1.56% 61.05 -111.66 1,217,077 648.85 648.97 639.00 20.86 79.14
2025-08-12 649.35 -2.51% 3.86% 66.91 1,393.82 4,417,944 670.01 672.00 647.00 9.40 90.60
2025-08-11 666.05 7.68% 7.98% 80.53 -95.12 8,890,516 633.00 674.90 625.01 82.26 17.74 217.00|22.09.2025
2025-08-08 618.53 -1.00% 3.63% 8.40 1,427.22 1,202,574 624.76 628.00 606.00 56.95 43.05
2025-08-07 624.76 0.22% 1.07% 58.19 -190.16 1,021,471 624.97 629.65 623.00 26.47 73.53
2025-08-06 623.38 -0.20% 0.72% 72.98 1,439.68 592,980 624.63 626.00 621.50 41.78 58.22
2025-08-05 624.63 -0.69% 0.86% 70.43 -192.92 516,493 629.00 629.00 623.61 18.92 81.08
2025-08-04 628.97 -0.51% 2.50% 63.34 1,442.18 1,343,137 637.99 642.75 627.08 12.06 87.94
2025-08-01 632.19 1.75% 2.75% 63.15 -184.24 2,162,513 622.07 636.00 619.00 77.59 22.41
2025-07-31 621.31 2.12% 2.15% 44.70 1,448.62 1,772,241 619.49 627.52 614.30 53.03 46.97
2025-07-30 608.40 -0.40% 1.23% 0.00 -206.00 559,071 611.90 615.00 607.50 12.00 88.00
2025-07-29 610.83 -1.31% 1.96% 21.64 1,422.80 997,327 621.95 621.95 610.00 6.95 93.05
2025-07-28 618.95 -0.54% 1.46% 51.43 -201.14 866,017 623.00 627.50 618.50 5.00 95.00
2025-07-25 622.28 -0.33% 1.45% 53.56 1,439.04 641,180 626.90 627.99 619.00 36.49 63.51
2025-07-24 624.37 -1.58% 3.04% 44.53 -194.48 1,007,023 635.99 638.84 620.02 23.11 76.89
2025-07-23 634.37 1.04% 1.29% 59.79 1,443.22 1,656,614 631.98 637.10 629.00 66.30 33.70
2025-07-22 627.87 1.59% 2.66% 44.20 -174.48 1,602,816 618.51 634.98 618.51 56.83 43.17
2025-07-21 618.04 -0.33% 0.91% 0.00 1,430.22 435,536 623.09 623.09 617.50 9.66 90.34
2025-07-18 620.11 -1.32% 2.28% 0.00 -194.14 1,047,286 632.10 632.10 618.00 14.96 85.04
2025-07-17 628.38 -0.10% 0.99% 2.47 1,434.36 737,656 628.50 633.10 626.89 23.99 76.01
2025-07-16 629.02 -0.23% 1.65% 2.07 -177.60 676,480 630.50 637.37 627.00 19.48 80.52
2025-07-15 630.45 -0.79% 1.59% 14.79 1,435.64 565,408 636.00 640.00 630.00 4.50 95.50
2025-07-14 635.44 -0.13% 1.59% 15.81 -174.74 826,735 637.99 640.00 630.01 54.35 45.65
2025-07-11 636.27 0.03% 0.61% 13.53 1,445.62 413,989 638.97 638.97 635.11 30.05 69.95
2025-07-10 636.07 -0.34% 1.07% 7.71 -173.08 366,177 641.79 641.79 635.00 15.76 84.24
2025-07-09 638.26 0.19% 1.24% 21.12 1,445.22 540,656 638.00 643.00 635.10 40.00 60.00
2025-07-08 637.07 -0.68% 1.64% 51.08 -168.70 1,188,494 642.00 645.00 634.61 23.68 76.32
2025-07-07 641.45 -0.36% 1.71% 74.33 1,442.84 1,353,447 643.00 647.00 636.10 49.08 50.92
2025-07-04 643.76 -0.83% 1.24% 74.41 -159.94 527,167 649.13 649.95 642.00 22.14 77.86
2025-07-03 649.13 0.32% 2.02% 92.55 1,447.46 1,629,166 653.10 656.00 643.00 47.15 52.85
2025-07-02 647.09 1.66% 2.82% 78.29 -149.20 3,142,129 638.00 655.00 637.01 56.03 43.97
2025-07-01 636.54 1.54% 2.54% 60.98 1,443.38 2,168,456 630.50 644.99 629.00 47.15 52.85
2025-06-30 626.89 -0.36% 2.02% 78.80 -170.30 714,965 630.00 632.50 620.00 55.12 44.88
2025-06-27 629.17 0.98% 1.29% 56.33 1,424.08 819,215 628.97 632.10 624.05 63.60 36.40
2025-06-26 623.08 -0.80% 2.01% 53.48 -165.74 1,071,468 629.99 632.49 620.02 24.54 75.46
2025-06-25 628.09 -0.44% 1.10% 53.60 1,411.90 990,571 630.85 633.92 627.00 15.75 84.25
2025-06-24 630.87 5.23% 2.20% 47.57 -155.72 1,602,974 638.85 638.85 625.11 41.92 58.08
2025-06-23 599.53 -3.42% 3.35% 4.91 1,417.46 1,095,671 615.03 616.00 596.05 17.44 82.56
2025-06-20 620.76 0.33% 1.13% 29.48 -218.40 497,898 620.00 624.00 617.05 53.38 46.62
2025-06-19 618.74 -0.78% 3.09% 16.74 1,459.92 881,808 630.00 634.00 615.00 19.68 80.32
2025-06-18 623.61 -1.68% 2.28% 20.07 -222.44 850,187 634.28 636.50 622.30 9.23 90.77
2025-06-17 634.28 -0.37% 1.34% 67.38 1,469.66 722,082 638.66 641.00 632.50 20.94 79.06
2025-06-16 636.66 0.87% 1.49% 69.92 -201.10 738,590 632.01 641.44 632.01 49.31 50.69
2025-06-13 631.19 -1.45% 3.02% 59.97 1,474.42 1,481,708 632.45 645.00 626.10 26.93 73.07
2025-06-12 640.48 0.02% 3.24% 87.25 -212.04 3,106,599 643.51 659.70 639.00 7.15 92.85
2025-06-11 640.34 2.98% 2.23% 88.20 1,493.00 2,619,238 628.00 642.00 628.00 88.14 11.86
2025-06-10 621.84 -0.17% 0.89% 43.52 -212.32 439,663 623.50 625.55 620.05 32.55 67.45
2025-06-05 622.92 -0.33% 1.15% 63.06 1,456.00 544,616 626.25 628.47 621.35 22.05 77.95
2025-06-04 624.99 0.47% 1.12% 82.96 -210.16 642,077 624.89 629.00 622.03 42.47 57.53
2025-06-03 622.07 0.34% 1.36% 74.88 1,460.14 664,493 619.00 624.89 616.50 66.39 33.61
2025-06-02 619.95 -0.54% 1.91% 64.51 -216.00 634,153 625.00 630.00 618.22 14.69 85.31
2025-05-30 623.34 0.69% 1.53% 62.54 1,455.90 973,869 619.50 629.00 619.50 40.42 59.58
2025-05-29 619.06 1.18% 2.76% 45.02 -209.22 1,380,204 612.00 628.90 612.00 41.78 58.22
2025-05-27 611.87 -0.19% 0.82% 26.34 1,447.34 415,370 614.50 616.00 611.01 17.23 82.77
2025-05-26 613.04 -0.28% 1.13% 19.20 -223.60 341,477 616.95 617.99 611.11 28.05 71.95
2025-05-23 614.79 -0.64% 1.52% 9.64 1,449.68 919,309 617.00 620.80 611.49 35.45 64.55
2025-05-22 618.74 -0.31% 3.03% 8.38 -220.10 2,421,306 621.93 634.95 616.30 13.08 86.92
2025-05-21 620.65 0.51% 1.27% 14.94 1,457.58 688,107 619.98 625.97 618.11 32.32 67.68
2025-05-20 617.51 -0.90% 1.66% 6.29 -216.28 978,648 624.99 624.99 614.80 26.59 73.41
2025-05-19 623.11 -2.80% 5.25% 37.51 1,451.30 1,567,108 649.97 649.97 617.55 17.15 82.85
2025-05-16 641.08 -1.36% 1.72% 84.26 -205.08 617,002 650.00 651.00 640.00 9.82 90.18
2025-05-15 649.91 0.39% 1.79% 95.20 1,487.24 1,091,242 649.98 654.50 643.00 60.09 39.91
2025-05-14 647.36 -0.86% 1.92% 64.32 -187.42 1,539,918 652.10 657.40 645.01 18.97 81.03
2025-05-13 652.96 2.66% 4.38% 59.93 1,482.14 3,601,076 648.00 660.00 632.29 74.59 25.41
2025-05-12 636.06 10.00% 0.00% 55.04 -176.22 765,716 636.06 636.06 636.06 0.00 100.00
2025-05-09 578.24 6.21% 6.02% 31.73 1,448.34 3,234,417 550.00 581.00 548.00 91.64 8.36
2025-05-08 544.42 -9.12% 13.33% 15.18 -291.86 3,779,285 608.00 611.00 539.13 7.36 92.64
2025-05-07 599.03 -2.91% 6.83% 25.77 1,380.70 2,401,885 571.12 610.11 571.12 71.58 28.42
2025-05-06 616.98 -0.37% 2.91% 63.80 -182.64 1,828,212 620.01 631.90 614.01 16.60 83.40
2025-05-05 619.29 0.16% 1.69% 52.11 1,416.60 796,635 620.00 622.35 612.03 70.35 29.65
2025-05-02 618.32 2.05% 1.77% 45.25 -178.02 1,637,965 619.00 625.90 615.00 30.46 69.54
2025-04-30 605.89 -2.94% 4.03% 28.33 1,414.66 2,542,951 620.00 620.00 596.01 41.18 58.82
2025-04-29 624.22 3.82% 6.42% 31.35 -202.88 3,138,310 600.01 629.99 592.00 84.81 15.19
2025-04-28 601.25 -2.45% 5.03% 0.00 1,451.32 1,028,453 620.00 626.00 596.00 17.50 82.50
2025-04-25 616.35 -1.50% 5.16% 0.00 -248.82 2,289,529 626.01 632.00 601.00 49.52 50.48
2025-04-24 625.76 -2.38% 4.42% 0.00 1,481.52 1,408,369 615.21 636.99 610.00 58.39 41.61
2025-04-23 641.03 -1.62% 2.76% 26.12 -230.00 1,295,570 652.88 657.65 640.00 5.84 94.16
2025-04-22 651.56 -0.25% 1.98% 21.92 1,512.06 1,061,401 653.20 662.90 650.00 12.09 87.91
2025-04-21 653.20 -1.45% 2.35% 20.74 -208.94 1,620,787 663.10 664.25 649.00 27.54 72.46
2025-04-18 662.80 -0.44% 2.43% 18.69 1,515.34 2,760,032 669.89 675.00 659.00 23.75 76.25
2025-04-17 665.72 1.33% 3.60% 14.95 -189.74 4,004,655 658.98 672.89 649.50 69.35 30.65
2025-04-16 656.99 -2.51% 4.29% 21.72 1,521.18 2,495,499 676.90 679.99 652.00 17.83 82.17
2025-04-15 673.93 -0.58% 1.57% 36.18 -207.20 1,951,482 678.00 679.10 668.60 50.76 49.24
2025-04-14 677.84 -2.05% 4.31% 64.19 1,555.06 2,313,168 698.47 698.90 670.00 27.13 72.87
2025-04-11 692.04 -2.07% 2.03% 60.10 -199.38 1,966,092 695.12 703.00 689.00 21.71 78.29
2025-04-10 706.65 1.99% 2.82% 58.12 1,583.46 4,466,599 718.99 720.00 700.25 32.41 67.59