CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 500.96 -2.08% 4.02% 69.54 719.90 2,444,510 512.01 517.00 497.00 19.80 80.20
2026-04-09 511.58 -1.44% 4.32% 86.35 282.02 3,297,445 519.51 519.51 498.00 63.13 36.87
2026-04-08 519.04 7.87% 3.62% 89.14 741.14 6,087,017 525.00 525.00 506.65 67.52 32.48
2026-04-07 481.16 0.60% 2.74% 85.70 296.94 1,330,715 476.98 484.00 471.10 77.98 22.02
2026-04-06 478.27 0.10% 3.86% 88.38 665.38 1,478,842 480.00 484.00 466.00 68.17 31.83
2026-04-03 477.77 1.26% 6.13% 64.96 291.16 1,211,610 460.55 488.80 460.55 60.96 39.04
2026-04-02 471.84 -1.20% 5.08% 64.12 664.38 1,003,131 473.98 474.94 452.00 86.49 13.51
2026-04-01 477.59 5.55% 7.19% 59.67 279.30 3,846,804 458.00 490.95 458.00 59.45 40.55
2026-03-31 452.46 2.76% 2.36% 60.68 675.88 1,645,297 445.00 455.50 444.99 71.08 28.92
2026-03-30 440.30 -3.84% 9.55% 52.50 229.04 2,710,199 456.86 459.00 419.00 53.25 46.75
2026-03-27 457.86 0.96% 2.64% 65.19 651.56 1,202,815 454.00 466.00 454.00 32.17 67.83
2026-03-26 453.50 -2.28% 5.42% 72.49 264.16 2,738,016 462.98 475.00 450.56 12.03 87.97
2026-03-25 464.09 6.16% 6.07% 88.39 642.84 2,768,694 441.00 467.00 440.27 89.11 10.89
2026-03-24 437.17 -0.03% 5.51% 41.93 285.34 1,405,635 451.25 458.99 435.00 9.05 90.95
2026-03-19 437.32 -1.34% 2.78% 39.71 589.00 974,087 440.00 440.00 428.11 77.46 22.54
2026-03-18 443.28 4.01% 4.15% 37.26 285.64 684,175 430.00 447.84 430.00 74.44 25.56
2026-03-17 426.19 0.59% 2.50% 6.04 600.92 337,786 429.00 434.26 423.68 23.72 76.28
2026-03-16 423.68 -4.73% 5.00% 46.73 251.46 1,482,873 437.00 440.99 420.00 17.53 82.47
2026-03-13 444.72 -0.62% 2.26% 49.87 595.90 453,980 447.48 450.00 440.05 46.93 53.07
2026-03-12 447.48 -2.02% 5.07% 43.59 293.54 1,289,180 455.00 467.55 445.00 11.00 89.00
2026-03-11 456.69 -1.31% 3.11% 62.36 601.42 1,029,850 462.74 469.00 454.85 13.00 87.00
2026-03-10 462.74 8.00% 7.09% 62.81 311.96 3,486,750 460.00 471.33 440.11 72.49 27.51
2026-03-09 428.48 -3.69% 6.34% 57.74 613.52 1,601,118 420.50 436.00 410.00 71.08 28.92
2026-03-06 444.90 -2.77% 3.16% 42.89 243.44 996,077 457.00 457.00 443.00 13.57 86.43
2026-03-05 457.56 5.52% 6.08% 50.42 646.36 1,900,341 433.63 460.00 433.63 90.75 9.25
2026-03-04 433.63 -1.22% 3.59% 37.81 268.76 1,031,338 439.00 447.00 431.50 13.74 86.26
2026-03-03 439.00 5.56% 9.38% 38.19 598.50 2,861,423 415.11 448.44 410.00 75.44 24.56
2026-03-02 415.86 -9.70% 8.69% 11.59 279.50 5,321,505 424.00 450.48 414.46 3.89 96.11
2026-02-27 460.51 0.83% 3.75% 20.06 552.22 605,266 456.71 466.88 450.00 62.26 37.74
2026-02-26 456.71 0.77% 3.58% 19.66 368.80 769,198 453.00 460.94 445.00 73.46 26.54
2026-02-25 453.24 -1.00% 4.31% 7.13 544.62 1,162,654 459.00 471.50 452.03 6.21 93.79
2026-02-24 457.81 -1.34% 4.38% 42.37 361.86 1,492,777 465.00 473.89 454.00 19.16 80.84
2026-02-23 464.04 -3.77% 7.89% 42.55 553.76 917,868 482.00 487.99 452.32 32.86 67.14
2026-02-20 482.21 0.76% 3.18% 46.14 374.32 438,159 479.00 486.00 471.00 74.73 25.27
2026-02-19 478.59 -3.66% 4.35% 42.29 590.10 574,831 496.70 496.70 476.00 12.51 87.49
2026-02-18 496.76 5.90% 6.81% 55.90 367.08 2,269,641 475.50 500.01 468.12 89.81 10.19
2026-02-17 469.08 -1.25% 4.84% 20.12 626.44 1,665,498 475.00 481.20 459.00 45.41 54.59
2026-02-16 475.00 -2.55% 4.24% 21.87 311.72 1,487,625 488.00 488.88 469.00 30.18 69.82
2026-02-13 487.45 -0.25% 2.95% 22.55 638.28 753,205 489.00 489.00 475.00 88.93 11.07
2026-02-12 488.69 -0.45% 1.65% 15.12 336.62 604,190 490.92 493.00 485.00 46.13 53.87
2026-02-11 490.92 1.13% 1.86% 43.07 640.76 663,746 485.42 494.00 485.00 65.78 34.22
2026-02-10 485.42 -0.76% 1.56% 45.02 341.08 976,569 488.50 488.50 481.00 58.93 41.07
2026-02-09 489.15 -2.33% 5.60% 50.48 629.76 3,718,236 501.11 509.00 482.00 26.48 73.52 70.00|25.03.2026
2026-02-06 500.84 -2.57% 4.48% 73.62 348.54 2,363,863 516.00 517.30 495.13 25.76 74.24
2026-02-04 514.06 3.25% 4.20% 84.85 653.14 4,411,444 498.00 518.79 497.89 77.37 22.63
2026-02-03 497.89 1.48% 2.15% 73.69 374.98 1,803,162 490.61 499.50 489.00 84.67 15.33
2026-02-02 490.61 0.40% 2.04% 73.98 620.80 1,081,757 489.00 492.85 483.00 77.26 22.74
2026-01-30 488.67 2.41% 2.60% 53.17 360.42 1,532,149 479.00 490.50 478.05 85.30 14.70
2026-01-29 477.16 -1.36% 3.19% 44.14 616.92 2,076,460 484.50 485.46 470.45 44.70 55.30
2026-01-28 483.75 -0.17% 1.09% 59.74 337.40 552,403 486.85 486.85 481.60 40.95 59.05
2026-01-27 484.56 1.59% 1.65% 40.43 630.10 1,317,985 479.97 487.90 479.97 57.88 42.12
2026-01-26 476.97 -1.94% 3.06% 19.76 339.02 1,307,586 486.39 488.50 473.99 20.54 79.46
2026-01-23 486.39 1.19% 1.77% 46.81 614.92 1,283,687 482.50 488.50 480.00 75.18 24.82
2026-01-22 480.69 0.39% 0.99% 52.67 357.86 779,255 479.00 483.32 478.60 44.28 55.72
2026-01-21 478.80 -2.63% 3.11% 46.23 603.52 2,443,507 491.74 491.75 476.90 12.79 87.21
2026-01-20 491.75 -1.69% 2.12% 66.07 354.08 2,309,687 500.50 501.00 490.60 11.06 88.94
2026-01-19 500.21 2.30% 2.97% 88.87 629.42 3,833,022 491.00 503.50 488.98 77.34 22.66
2026-01-16 488.96 2.24% 2.46% 59.40 371.00 2,208,410 481.15 491.90 480.10 75.08 24.92
2026-01-15 478.27 -0.85% 1.63% 38.32 606.92 1,748,995 480.17 485.00 477.20 13.72 86.28
2026-01-14 482.38 0.53% 1.66% 28.92 349.62 1,798,889 480.50 484.00 476.10 79.49 20.51
2026-01-13 479.84 1.77% 4.33% 35.13 615.14 3,133,109 474.20 482.00 462.00 89.20 10.80
2026-01-12 471.49 -2.21% 2.56% 52.40 344.54 1,670,965 481.00 481.00 469.00 20.75 79.25
2026-01-09 482.13 -0.57% 2.42% 70.98 598.44 2,364,003 484.00 487.50 476.00 53.30 46.70
2026-01-08 484.91 -2.68% 4.59% 77.67 365.82 4,826,989 499.94 499.94 478.00 31.49 68.51
2026-01-07 498.26 1.25% 3.06% 100.00 604.00 5,036,801 493.25 505.00 490.00 55.07 44.93
2026-01-06 492.11 4.97% 7.08% 94.61 392.52 9,414,033 469.99 495.80 463.00 88.75 11.25
2026-01-05 468.79 2.18% 3.04% 91.00 591.70 6,136,500 459.50 473.45 459.50 66.59 33.41
2026-01-02 458.81 1.54% 2.46% 87.77 345.88 5,582,307 451.99 460.03 449.00 88.94 11.06
2026-01-01 451.83 1.68% 2.02% 84.32 571.74 2,442,504 447.35 454.00 445.00 75.89 24.11
2025-12-31 444.38 -0.61% 1.44% 67.17 331.92 1,226,754 448.00 449.90 443.50 13.75 86.25
2025-12-30 447.10 0.70% 1.06% 91.43 556.84 2,979,718 444.99 448.70 444.00 65.96 34.04
2025-12-29 444.00 0.45% 1.08% 88.38 337.36 1,758,817 442.50 444.88 440.12 81.51 18.49
2025-12-26 442.01 0.48% 0.90% 91.18 550.64 1,785,462 440.00 443.00 439.05 74.94 25.06
2025-12-24 439.92 -0.18% 0.57% 93.19 333.38 1,646,026 441.00 442.00 439.50 16.80 83.20
2025-12-23 440.71 0.28% 0.88% 86.14 546.46 1,737,303 440.00 443.85 440.00 18.44 81.56
2025-12-22 439.46 0.15% 1.90% 81.99 334.96 1,950,734 438.75 443.50 435.25 51.03 48.97
2025-12-19 438.78 0.95% 1.96% 81.22 543.96 14,227,920 436.49 444.10 435.56 37.70 62.30
2025-12-18 434.63 1.10% 1.16% 73.11 333.60 5,916,732 431.02 435.99 431.00 72.75 27.25
2025-12-17 429.90 -0.40% 1.41% 15.56 535.66 1,521,535 432.50 433.00 427.00 48.33 51.67
2025-12-16 431.64 -0.08% 0.93% 23.34 324.14 1,972,073 432.00 434.00 430.00 41.00 59.00
2025-12-15 432.00 0.05% 0.39% 18.17 539.14 1,081,892 432.00 433.00 431.30 41.18 58.82
2025-12-12 431.80 0.18% 0.86% 41.41 324.86 2,954,712 429.26 432.97 429.26 68.46 31.54
2025-12-11 431.02 -0.74% 1.22% 32.29 538.74 1,410,189 434.24 435.10 429.85 22.29 77.71
2025-12-10 434.24 0.03% 0.72% 39.39 323.30 1,105,628 435.00 436.00 432.90 43.23 56.77
2025-12-09 434.13 -0.39% 1.08% 16.20 545.18 2,539,306 438.00 438.00 433.30 17.66 82.34
2025-12-08 435.82 0.60% 0.60% 33.98 323.08 1,259,670 433.89 436.50 433.88 74.05 25.95
2025-12-05 433.24 -0.17% 1.74% 18.53 548.56 2,235,212 438.97 439.50 431.99 16.64 83.36
2025-12-04 433.97 -0.39% 1.48% 34.36 317.92 400,530 435.71 438.50 432.10 29.22 70.78
2025-12-03 435.69 -2.07% 3.10% 67.48 550.02 1,260,459 448.00 448.00 434.51 8.75 91.25
2025-12-02 444.90 0.77% 1.63% 91.54 321.36 1,744,655 442.00 447.39 440.20 65.37 34.63
2025-12-01 441.48 -0.76% 2.05% 86.99 568.44 1,346,244 446.00 447.00 438.00 38.67 61.33
2025-11-28 444.86 0.92% 2.71% 84.64 314.52 2,604,630 442.00 454.00 442.00 23.83 76.17
2025-11-27 440.79 4.42% 4.94% 78.18 575.20 4,221,656 422.15 443.00 422.15 89.40 10.60
2025-11-26 422.15 2.54% 3.15% 50.85 306.38 1,831,327 414.50 423.50 410.58 89.55 10.45
2025-11-25 411.69 -0.38% 1.71% 10.93 537.92 1,009,152 414.60 417.00 410.00 24.14 75.86
2025-11-24 413.27 -1.06% 2.66% 7.73 285.46 991,021 418.00 420.89 410.00 30.03 69.97
2025-11-21 417.71 -0.50% 1.20% 22.61 541.08 734,517 420.00 422.00 417.00 14.20 85.80
2025-11-20 419.81 -0.47% 2.05% 42.69 294.34 1,115,016 422.50 426.60 418.01 20.95 79.05
2025-11-19 421.80 0.29% 1.31% 63.59 545.28 822,743 421.00 425.50 420.00 32.73 67.27
2025-11-18 420.56 -1.47% 2.56% 51.05 298.32 1,072,567 429.90 430.25 419.50 9.86 90.14
2025-11-17 426.84 0.42% 1.69% 51.13 542.80 1,039,943 426.50 433.00 425.80 14.44 85.56
2025-11-14 425.05 0.74% 1.41% 44.86 310.88 1,550,393 422.00 426.45 420.50 76.47 23.53
2025-11-13 421.92 1.15% 1.16% 50.05 539.22 587,958 418.00 422.86 418.00 80.66 19.34
2025-11-12 417.11 -0.73% 2.39% 25.76 304.62 756,242 423.49 423.90 414.00 31.41 68.59
2025-11-11 420.16 -1.47% 2.39% 19.24 529.60 1,087,757 427.50 427.98 418.00 21.64 78.36
2025-11-10 426.41 -0.11% 2.33% 20.29 310.72 1,842,575 428.51 432.47 422.62 38.48 61.52
2025-11-07 426.87 1.18% 1.84% 13.24 542.10 461,153 422.00 429.67 421.90 63.96 36.04
2025-11-06 421.90 -1.07% 3.82% 46.89 311.64 658,208 429.97 432.93 416.99 30.80 69.20
2025-11-05 426.46 -2.20% 3.06% 48.66 532.16 898,687 430.00 438.00 425.00 11.23 88.77
2025-11-04 436.05 -1.12% 2.00% 54.93 320.76 431,634 443.00 443.70 435.00 12.07 87.93
2025-11-03 440.97 -2.97% 4.14% 51.87 551.34 1,072,728 449.99 452.99 434.99 33.22 66.78
2025-10-31 454.47 6.76% 8.74% 62.81 330.60 1,455,911 429.99 466.48 429.00 67.96 32.04
2025-10-30 425.71 -0.54% 2.00% 0.00 578.34 604,303 432.00 433.49 425.00 8.36 91.64
2025-10-29 428.04 -0.66% 1.99% 0.00 273.08 645,123 431.00 435.00 426.50 18.12 81.88
2025-10-28 430.89 -1.83% 3.98% 0.00 583.00 481,239 440.00 447.10 430.00 5.20 94.80
2025-10-27 438.90 -0.87% 1.61% 17.88 278.78 529,581 442.00 442.00 435.00 55.71 44.29 70.00|05.11.2025
2025-10-24 442.74 -2.12% 2.47% 20.98 599.02 1,025,360 450.00 452.00 441.10 15.05 84.95
2025-10-23 452.35 -0.52% 1.79% 29.18 286.46 506,623 456.00 457.02 449.00 41.77 58.23
2025-10-22 454.70 -0.77% 1.76% 62.82 618.24 754,682 459.01 460.20 452.25 30.82 69.18
2025-10-21 458.23 0.93% 3.31% 88.13 291.16 594,672 460.67 465.00 450.10 54.56 45.44
2025-10-17 454.02 -0.08% 1.87% 59.24 625.30 667,864 454.39 455.36 447.00 83.97 16.03
2025-10-16 454.39 -0.87% 2.65% 60.44 282.74 1,019,694 462.00 465.00 453.00 11.58 88.42
2025-10-15 458.36 2.02% 3.08% 67.42 626.04 1,376,376 451.98 461.79 448.01 75.11 24.89
2025-10-14 449.27 4.40% 3.66% 55.71 290.68 1,180,704 435.00 450.92 435.00 89.64 10.36
2025-10-13 430.35 -3.35% 5.26% 11.14 607.86 1,920,374 439.00 447.48 425.10 23.46 76.54
2025-10-10 445.28 0.19% 3.37% 14.60 252.84 1,389,100 441.16 454.00 439.20 41.08 58.92
2025-10-09 444.42 0.46% 1.93% 4.61 637.72 690,401 442.39 450.00 441.49 34.43 65.57
2025-10-08 442.39 -0.54% 2.95% 47.86 251.12 1,085,737 446.00 453.00 440.00 18.38 81.62
2025-10-07 444.80 -1.27% 2.94% 55.01 633.66 1,390,259 451.99 455.00 442.00 21.54 78.46
2025-10-06 450.52 -1.91% 4.79% 65.93 255.94 1,806,181 459.00 464.22 443.00 35.44 64.56
2025-10-03 459.30 -5.18% 6.40% 74.42 645.10 3,059,262 482.00 484.10 455.00 14.78 85.22
2025-10-02 484.37 8.64% 10.36% 100.00 273.50 2,882,630 445.01 490.00 444.00 87.76 12.24
2025-10-01 445.83 2.26% 4.15% 100.00 695.24 1,376,449 431.11 448.98 431.11 82.37 17.63
2025-09-30 435.98 4.08% 4.04% 93.67 196.42 2,409,510 421.00 438.00 421.00 88.12 11.88
2025-09-29 418.88 1.81% 1.99% 77.27 675.54 1,136,965 413.00 420.00 411.80 86.34 13.66
2025-09-26 411.45 1.81% 1.98% 48.90 162.22 1,590,123 408.00 413.00 405.00 80.63 19.37
2025-09-25 404.15 0.96% 1.18% 23.92 660.68 357,938 403.00 405.00 400.29 81.95 18.05
2025-09-24 400.29 -0.60% 1.78% 4.81 147.62 582,324 403.10 405.90 398.80 20.99 79.01
2025-09-23 402.70 -0.75% 1.69% 4.23 652.96 992,505 405.76 408.40 401.60 16.18 83.82
2025-09-22 405.76 -1.50% 1.85% 50.83 152.44 1,164,912 412.00 412.50 405.00 10.13 89.87
2025-09-19 411.95 -0.15% 0.95% 72.49 659.08 716,016 414.00 414.90 411.00 24.36 75.64
2025-09-18 412.57 0.15% 0.97% 60.20 164.82 496,795 413.20 415.50 411.50 26.75 73.25
2025-09-17 411.95 -1.00% 2.10% 65.76 660.32 699,558 416.75 418.49 409.90 23.87 76.13
2025-09-16 416.10 2.64% 2.82% 71.99 163.58 1,905,419 407.99 417.45 406.00 88.21 11.79
2025-09-15 405.39 0.31% 1.12% 73.89 668.62 211,882 403.50 408.00 403.50 42.00 58.00
2025-09-12 404.15 -1.02% 1.54% 75.08 142.16 525,628 408.20 408.20 402.00 34.68 65.32
2025-09-11 408.31 0.99% 2.23% 90.68 666.14 840,953 406.25 412.00 403.00 59.00 41.00
2025-09-10 404.30 -0.50% 2.00% 89.65 150.48 610,346 409.00 409.00 401.00 41.25 58.75
2025-09-09 406.35 3.13% 4.07% 92.74 658.12 3,480,828 394.50 409.00 393.01 83.43 16.57
2025-09-08 394.03 0.61% 0.75% 64.08 154.58 1,746,896 392.01 394.94 392.01 68.94 31.06
2025-09-05 391.65 0.32% 0.90% 55.28 633.48 1,341,026 390.42 393.00 389.50 61.43 38.57
2025-09-04 390.42 0.47% 0.88% 26.29 149.82 1,041,203 391.00 391.49 388.06 68.81 31.19
2025-09-03 388.59 -0.36% 1.16% 9.41 631.02 1,344,833 390.00 392.00 387.50 24.22 75.78
2025-09-02 389.98 -0.42% 0.82% 43.82 146.16 694,935 392.00 393.00 389.80 5.63 94.37
2025-09-01 391.64 0.18% 0.95% 32.58 633.80 1,420,132 391.50 394.50 390.80 22.70 77.30
2025-08-29 390.93 -1.03% 1.80% 14.58 149.48 1,393,018 395.00 397.01 390.00 13.27 86.73
2025-08-28 395.00 0.01% 1.53% 14.42 632.38 923,414 395.00 399.00 393.00 33.33 66.67
2025-08-27 394.97 0.95% 1.25% 9.65 157.62 1,934,069 391.00 395.90 391.00 81.02 18.98
2025-08-26 391.24 -1.31% 1.74% 3.83 632.32 1,783,888 394.90 396.00 389.21 29.90 70.10
2025-08-25 396.42 -3.12% 3.41% 35.04 150.16 1,499,854 404.21 404.21 390.89 41.52 58.48
2025-08-22 409.19 -1.05% 2.18% 65.83 642.68 1,797,562 414.10 415.90 407.01 24.52 75.48
2025-08-21 413.55 -2.96% 4.27% 75.63 175.70 2,686,806 426.16 426.45 409.00 26.07 73.93
2025-08-20 426.16 0.33% 1.17% 100.00 651.40 1,050,185 427.90 429.97 425.00 23.34 76.66
2025-08-19 424.77 3.57% 4.61% 100.00 200.92 4,244,422 412.01 431.00 412.01 67.19 32.81
2025-08-18 410.12 4.23% 4.93% 100.00 648.62 2,567,111 395.00 414.47 395.00 77.66 22.34
2025-08-15 393.46 1.66% 1.96% 100.00 171.62 2,219,737 387.02 394.60 387.02 84.96 15.04
2025-08-13 387.02 1.27% 4.93% 79.05 615.30 5,497,643 384.40 400.01 381.22 30.87 69.13 70.00|27.08.2025
2025-08-12 382.17 1.11% 1.32% 83.18 158.74 993,638 378.00 382.99 378.00 83.57 16.43
2025-08-11 377.97 2.16% 2.43% 81.44 605.60 1,409,686 370.00 379.00 370.00 88.56 11.44
2025-08-08 369.99 0.13% 1.53% 69.71 150.34 1,024,977 371.00 373.75 368.10 33.45 66.55
2025-08-07 369.51 -1.24% 2.05% 72.86 589.64 980,582 376.00 376.51 368.96 7.28 92.72
2025-08-06 374.15 2.83% 3.35% 91.62 149.38 2,369,276 364.50 376.00 363.81 84.82 15.18
2025-08-05 363.87 0.45% 0.83% 89.74 598.92 591,958 362.35 365.00 362.00 62.33 37.67
2025-08-04 362.25 -0.20% 1.37% 90.68 128.82 561,631 363.35 366.00 361.06 24.09 75.91
2025-08-01 362.99 0.70% 1.68% 72.03 595.68 499,099 360.45 364.05 358.02 82.42 17.58
2025-07-31 360.45 -0.16% 1.94% 74.17 130.30 561,432 365.02 365.99 359.04 20.29 79.71
2025-07-30 361.03 2.09% 3.17% 65.17 590.60 922,447 355.00 364.00 352.80 73.48 26.52
2025-07-29 353.64 0.83% 1.93% 41.73 131.46 787,333 351.20 357.99 351.20 35.94 64.06
2025-07-28 350.72 -1.24% 2.32% 32.89 575.82 1,076,008 355.00 358.00 349.89 10.23 89.77
2025-07-25 355.13 1.14% 2.27% 46.34 125.62 632,227 353.00 359.50 351.51 45.31 54.69
2025-07-24 351.11 -0.92% 2.25% 6.48 584.64 789,082 354.60 358.00 350.12 12.56 87.44
2025-07-23 354.36 -0.57% 1.52% 39.80 117.58 472,835 358.00 358.87 353.51 15.86 84.14
2025-07-22 356.39 0.21% 1.74% 25.08 591.14 1,126,535 355.80 361.90 355.70 11.13 88.87
2025-07-21 355.66 -0.06% 1.61% 14.43 121.64 1,000,294 356.15 358.70 353.01 46.57 53.43
2025-07-18 355.88 -1.40% 2.80% 15.74 589.68 661,170 360.92 365.00 355.05 8.34 91.66
2025-07-17 360.92 1.15% 3.05% 21.24 122.08 1,091,216 356.00 363.75 353.00 73.67 26.33
2025-07-16 356.83 -2.50% 3.81% 39.79 599.76 2,749,610 365.94 365.94 352.51 32.17 67.83
2025-07-15 365.97 -2.62% 3.43% 57.67 113.90 1,535,602 376.00 377.78 365.25 5.75 94.25
2025-07-14 375.82 0.11% 1.74% 100.00 618.04 2,460,758 380.00 380.00 373.50 35.69 64.31
2025-07-11 375.42 0.17% 1.87% 100.00 133.60 848,725 375.11 381.00 374.00 20.29 79.71
2025-07-10 374.79 3.17% 8.82% 100.00 617.24 2,005,892 363.27 395.00 363.00 36.84 63.16
2025-07-09 363.27 0.24% 1.53% 67.52 132.34 732,003 363.00 364.50 359.00 77.64 22.36
2025-07-08 362.40 0.95% 2.50% 79.96 594.20 1,261,516 360.10 364.50 355.60 76.40 23.60
2025-07-07 358.98 0.95% 2.60% 85.13 130.60 1,092,919 358.99 364.89 355.65 36.04 63.96
2025-07-04 355.60 1.19% 2.00% 84.89 587.36 903,721 351.99 357.00 350.00 80.00 20.00
2025-07-03 351.42 -1.60% 4.56% 86.76 123.84 1,350,085 360.00 362.00 346.20 33.04 66.96
2025-07-02 357.12 3.41% 5.48% 98.84 579.00 1,987,911 347.00 366.00 347.00 53.26 46.74
2025-07-01 345.36 4.01% 4.79% 97.23 135.24 1,458,511 333.00 348.00 332.10 83.40 16.60
2025-06-30 332.05 0.84% 1.79% 97.46 555.48 791,117 334.00 336.88 330.97 18.27 81.73
2025-06-27 329.28 2.98% 4.38% 85.68 108.62 970,170 320.00 334.01 320.00 66.24 33.76
2025-06-26 319.76 -0.14% 1.73% 79.03 549.94 469,802 321.00 323.50 318.00 32.00 68.00
2025-06-25 320.20 -0.09% 2.20% 76.52 89.58 763,581 320.00 325.00 318.00 31.43 68.57
2025-06-24 320.49 5.16% 4.53% 79.70 550.82 2,391,204 312.00 322.00 308.05 89.18 10.82
2025-06-23 304.76 -1.13% 3.32% 27.69 90.16 1,871,653 305.00 310.00 300.05 47.34 52.66
2025-06-20 308.25 0.06% 1.59% 63.91 519.36 746,532 308.10 311.89 307.00 25.56 74.44
2025-06-19 308.08 -0.36% 2.29% 37.23 97.14 1,181,477 309.20 313.00 306.00 29.71 70.29
2025-06-18 309.18 0.69% 1.47% 41.94 519.02 1,070,346 307.00 310.00 305.50 81.78 18.22
2025-06-17 307.06 -0.45% 2.09% 38.27 99.34 744,928 308.50 311.90 305.50 24.37 75.63
2025-06-16 308.45 0.69% 1.59% 66.31 514.78 299,491 305.05 309.90 305.05 70.10 29.90
2025-06-13 306.33 -1.50% 2.31% 38.63 102.12 861,190 310.00 310.00 303.00 47.57 52.43
2025-06-12 310.99 0.04% 2.16% 55.36 510.54 741,331 311.89 316.69 310.00 14.80 85.20
2025-06-11 310.86 0.48% 2.31% 64.57 111.44 1,271,575 312.44 316.65 309.50 19.02 80.98
2025-06-10 309.36 1.78% 3.28% 65.85 510.28 1,162,076 306.97 311.00 301.12 83.40 16.60
2025-06-05 303.94 -2.11% 2.57% 75.33 108.44 811,330 310.00 310.80 303.00 12.05 87.95
2025-06-04 310.48 0.34% 1.79% 100.00 499.44 921,729 309.42 313.50 308.00 45.09 54.91
2025-06-03 309.42 1.29% 4.83% 100.00 121.52 6,196,558 306.00 311.00 296.66 88.98 11.02
2025-06-02 305.48 0.72% 3.33% 86.52 497.32 1,495,296 307.50 310.00 300.00 54.80 45.20
2025-05-30 303.29 4.40% 8.56% 86.21 113.64 2,194,180 290.00 312.99 288.30 60.71 39.29
2025-05-29 290.51 0.43% 2.57% 56.08 492.94 495,333 290.00 294.90 287.50 40.68 59.32
2025-05-27 289.28 1.61% 2.22% 56.73 88.08 1,855,820 284.51 290.81 284.50 75.75 24.25
2025-05-26 284.69 -1.13% 2.12% 43.64 490.48 618,593 285.00 289.50 283.50 19.83 80.17
2025-05-23 287.93 0.58% 3.15% 58.45 78.90 833,300 286.28 293.50 284.53 37.90 62.10
2025-05-22 286.28 -0.90% 2.28% 54.78 496.96 663,619 289.02 290.99 284.50 27.43 72.57
2025-05-21 288.89 0.50% 1.67% 93.82 75.60 756,808 288.90 292.49 287.69 25.00 75.00
2025-05-20 287.46 0.51% 1.73% 95.22 502.18 4,055,565 287.00 288.90 284.00 70.61 29.39
2025-05-19 286.01 -0.21% 1.55% 62.10 72.74 368,736 287.99 287.99 283.60 54.90 45.10
2025-05-16 286.62 0.36% 1.17% 85.98 499.28 1,555,553 286.49 288.33 285.00 48.65 51.35
2025-05-15 285.60 1.91% 2.14% 86.66 73.96 3,181,215 282.00 287.00 281.00 76.67 23.33
2025-05-14 280.24 1.57% 3.27% 67.77 497.24 1,864,130 277.45 284.00 275.00 58.22 41.78
2025-05-13 275.92 -2.10% 5.61% 56.44 63.24 1,823,012 289.90 289.90 274.50 9.22 90.78
2025-05-12 281.84 9.99% 4.39% 60.28 488.60 5,642,903 280.00 281.86 270.01 99.83 0.17
2025-05-09 256.24 1.25% 5.31% 13.58 75.08 1,243,316 253.00 258.00 245.00 86.46 13.54
2025-05-08 253.07 -3.74% 13.69% 30.92 437.40 2,366,753 261.00 269.00 236.60 50.83 49.17
2025-05-07 262.89 -2.40% 8.80% 33.28 68.74 1,779,567 250.01 272.00 250.01 58.57 41.43
2025-05-06 269.35 -0.99% 2.61% 34.76 457.04 643,335 271.44 274.48 267.50 26.50 73.50
2025-05-05 272.03 -0.44% 2.60% 50.73 81.66 422,772 275.00 275.99 269.00 43.35 56.65
2025-05-02 273.24 3.42% 3.98% 61.77 462.40 674,314 267.00 274.51 264.00 87.92 12.08
2025-04-30 264.21 -2.85% 3.38% 41.43 84.08 1,636,928 270.00 271.90 263.00 13.60 86.40
2025-04-29 271.96 -1.92% 3.13% 54.66 444.34 1,992,907 270.27 276.40 268.00 47.14 52.86
2025-04-28 277.27 2.08% 3.07% 46.66 99.58 1,580,632 273.40 279.95 271.61 67.87 32.13
2025-04-25 271.61 2.42% 2.89% 68.32 454.96 2,091,238 265.20 272.86 265.20 83.68 16.32
2025-04-24 265.20 -1.49% 3.85% 65.40 88.26 1,073,742 260.00 270.00 260.00 52.00 48.00
2025-04-23 269.20 -0.26% 2.48% 72.34 442.14 824,645 270.00 272.50 265.90 50.00 50.00
2025-04-22 269.90 -3.26% 4.45% 68.13 96.26 2,414,444 280.00 280.44 268.50 11.73 88.27
2025-04-21 279.00 9.13% 9.42% 83.32 443.54 5,496,803 257.00 281.00 256.80 91.74 8.26 70.00|02.05.2025
2025-04-18 255.65 1.08% 3.19% 48.77 114.46 1,281,552 253.00 259.00 251.00 58.12 41.88
2025-04-17 252.92 -0.07% 1.11% 25.99 396.84 420,150 252.99 254.80 252.00 32.86 67.14
2025-04-16 253.09 -1.14% 3.68% 19.89 109.00 988,044 256.02 259.40 250.20 31.41 68.59
2025-04-15 256.02 -0.82% 2.35% 24.62 397.18 1,009,297 258.51 261.00 255.00 17.00 83.00
2025-04-14 258.14 0.88% 1.92% 55.87 114.86 853,512 257.45 259.90 255.00 64.08 35.92
2025-04-11 255.90 -0.45% 1.93% 22.18 401.42 384,202 255.00 258.79 253.89 41.02 58.98
2025-04-10 257.06 -1.08% 5.06% 51.22 110.38 1,214,827 267.00 267.90 255.00 15.97 84.03