CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 924.34 0.54% 1.61% 50.40 675.16 220 927.99 930.00 915.27 61.36 38.64
2026-05-18 919.33 -1.52% 3.91% 45.95 1,173.52 572 930.00 930.00 895.00 69.58 30.42
2026-05-15 933.48 1.73% 1.63% 49.67 665.14 503 925.00 935.00 920.00 89.86 10.14
2026-05-14 917.59 -0.77% 3.11% 14.05 1,201.82 791 901.00 928.98 901.00 59.29 40.71
2026-05-13 924.74 0.08% 2.76% 51.26 633.36 1,456 929.94 930.00 905.00 78.98 21.02
2026-05-12 924.00 0.16% 1.84% 46.13 1,216.12 1,985 918.00 934.87 918.00 35.57 64.43
2026-05-11 922.52 -1.20% 2.63% 31.78 631.88 3,605 933.72 934.98 911.03 47.96 52.04
2026-05-08 933.72 0.08% 2.61% 72.43 1,213.16 220 939.90 939.90 916.01 74.09 25.91
2026-05-07 932.94 0.95% 1.68% 67.36 654.28 2,425 937.80 940.00 924.50 54.43 45.57
2026-05-06 924.16 -0.18% 1.19% 31.14 1,211.60 2,596 932.00 932.00 921.00 28.74 71.26
2026-05-05 925.85 -0.82% 1.63% 30.50 636.72 1,942 933.48 935.00 920.00 38.98 61.02
2026-05-04 933.48 1.63% 3.10% 39.83 1,214.98 1,945 947.60 947.60 919.10 50.44 49.56
2026-04-30 918.55 -0.24% 4.14% 7.30 651.98 10,790 920.72 942.50 905.00 36.14 63.86
2026-04-29 920.72 -2.28% 4.17% 7.61 1,185.12 25,312 958.40 958.40 920.05 1.75 98.25
2026-04-28 942.25 -0.28% 3.07% 74.08 656.32 325 939.49 964.78 936.00 21.85 78.15
2026-04-27 944.94 0.27% 4.78% 88.32 1,228.18 601 965.00 965.00 921.00 54.41 45.59
2026-04-23 942.40 -0.62% 5.32% 66.11 661.70 5,061 948.00 970.00 921.00 43.67 56.33
2026-04-22 948.27 -0.08% 4.30% 78.32 1,223.10 2,752 935.00 970.00 930.03 45.64 54.36
2026-04-21 949.02 2.60% 6.36% 82.05 673.44 3,961 912.00 970.00 912.00 63.82 36.18
2026-04-20 924.95 2.60% 11.85% 77.95 1,224.60 2,542 901.51 989.99 885.10 38.00 62.00
2026-04-17 901.51 -1.93% 3.28% 55.28 625.30 66,450 929.48 929.48 900.00 5.12 94.88
2026-04-16 919.24 2.14% 3.93% 78.65 1,177.72 5,789 900.00 919.98 885.15 97.88 2.12
2026-04-15 900.00 1.62% 3.94% 58.85 660.76 25,567 899.95 920.00 885.11 42.68 57.32
2026-04-14 885.69 0.65% 4.09% 76.52 1,139.24 5,834 899.99 899.99 864.60 59.60 40.40
2026-04-13 880.00 -1.57% 7.14% 67.44 632.14 38,717 840.03 900.00 840.03 66.65 33.35
2026-04-10 894.01 1.40% 3.45% 80.50 1,127.86 12,344 881.65 900.00 870.02 80.02 19.98
2026-04-09 881.65 -0.97% 5.15% 66.65 660.16 12,636 890.00 895.00 851.16 69.55 30.45
2026-04-08 890.27 6.68% 6.38% 72.53 1,103.14 19,724 880.00 914.95 860.05 55.04 44.96
2026-04-07 834.56 -1.21% 3.05% 48.87 677.40 6,901 845.00 845.00 820.00 58.24 41.76
2026-04-06 844.79 1.17% 7.45% 61.46 991.72 1,234 805.02 864.99 805.02 66.29 33.71
2026-04-03 835.02 -1.64% 7.93% 56.80 697.86 3,339 804.00 867.77 804.00 48.64 51.36
2026-04-02 848.93 -0.08% 8.64% 64.77 972.18 861 841.51 879.00 809.06 57.03 42.97
2026-04-01 849.59 1.67% 10.90% 33.40 725.68 5,446 805.26 893.00 805.26 50.53 49.47
2026-03-31 835.66 -0.03% 12.50% 43.88 973.50 1,163 899.99 899.99 800.00 35.68 64.32
2026-03-30 835.95 0.68% 10.31% 38.38 697.82 18,728 884.50 884.70 802.00 41.05 58.95
2026-03-27 830.34 -1.15% 5.90% 41.19 974.08 6,994 855.00 879.00 830.00 0.70 99.30
2026-03-26 840.02 -3.34% 5.33% 51.50 686.60 3,544 851.02 884.74 840.00 0.06 99.94
2026-03-25 869.01 2.94% 1.96% 85.26 993.44 5,712 868.00 885.00 868.00 5.93 94.07
2026-03-24 844.16 -1.20% 4.00% 55.84 744.58 4,753 845.00 877.75 844.00 0.48 99.52
2026-03-19 854.40 1.11% 3.32% 55.49 943.74 853 867.88 867.88 840.00 51.70 48.30
2026-03-18 845.00 0.88% 4.76% 45.67 765.06 1,200 830.11 869.60 830.11 37.67 62.33
2026-03-17 837.59 2.15% 2.91% 42.79 924.94 126 837.00 844.00 820.10 73.02 26.98
2026-03-16 820.00 -2.03% 8.64% 12.18 750.24 2,809 810.00 880.00 810.00 14.28 85.72
2026-03-13 836.97 -1.25% 5.15% 4.33 889.76 100,271 812.50 853.86 812.01 59.64 40.36
2026-03-12 847.59 -0.25% 7.76% 4.35 784.18 2,004 849.74 868.00 805.51 67.32 32.68
2026-03-11 849.74 0.55% 4.48% 4.24 911.00 7,114 882.98 882.98 845.09 12.27 87.73
2026-03-10 845.09 -0.45% 12.67% 0.00 788.48 5,538 924.98 924.98 821.00 23.17 76.83
2026-03-09 848.87 -9.21% 11.09% 21.66 901.70 15,507 841.50 934.85 841.50 7.89 92.11
2026-03-06 935.00 -1.07% 1.49% 28.67 796.04 812 936.75 948.97 935.00 0.00 100.00
2026-03-05 945.10 -0.52% 4.76% 34.99 1,073.96 5,446 984.69 984.78 940.00 11.38 88.62
2026-03-04 950.08 -2.82% 3.38% 33.97 816.24 1,211 977.00 977.00 945.03 15.77 84.23
2026-03-03 977.70 3.78% 9.56% 43.33 1,083.92 193 909.11 996.00 909.11 78.76 21.24
2026-03-02 942.08 -4.65% 18.43% 37.73 871.48 3,105 895.01 1,059.99 895.01 28.53 71.47
2026-02-27 988.00 0.68% 2.57% 39.74 1,012.68 1,657 980.25 996.00 971.05 67.95 32.05
2026-02-26 981.35 -0.87% 1.91% 52.72 963.32 1,044 998.97 998.98 980.25 5.84 94.16
2026-02-25 989.97 -0.07% 4.15% 46.06 999.38 689 990.00 999.84 960.00 75.18 24.82
2026-02-24 990.71 2.78% 3.72% 52.37 980.56 3,307 999.55 1,000.00 964.15 74.09 25.91
2026-02-23 963.87 -4.12% 5.21% 38.80 1,000.86 2,691 1,007.20 1,010.00 960.00 7.73 92.27 120.00|03.03.2026
2026-02-20 1,005.30 3.05% 8.51% 54.26 926.88 3,702 990.11 1,020.00 940.00 81.63 18.37
2026-02-19 975.51 -2.41% 8.87% 32.69 1,083.72 1,335 985.11 1,017.97 935.00 48.84 51.16
2026-02-18 999.65 1.57% 2.02% 59.47 867.30 3,994 999.96 1,005.00 985.11 73.11 26.89
2026-02-17 984.19 -0.59% 5.26% 23.34 1,132.00 7,204 1,000.00 1,000.00 950.00 68.38 31.62
2026-02-16 990.00 -0.82% 1.52% 37.70 836.38 433 999.99 999.99 985.00 33.26 66.74
2026-02-13 998.20 0.31% 12.86% 44.02 1,143.62 18,106 995.13 1,017.00 901.10 83.78 16.22
2026-02-12 995.13 0.20% 3.45% 15.91 852.78 2,378 1,018.94 1,018.94 985.00 29.86 70.14
2026-02-11 993.10 -0.28% 1.31% 5.08 1,137.48 2,246 990.00 999.94 987.00 47.15 52.85
2026-02-10 995.84 0.15% 4.36% 54.75 848.72 8,671 994.00 1,027.99 985.00 25.21 74.79
2026-02-09 994.32 -0.57% 1.01% 28.84 1,142.96 1,589 1,000.00 1,000.00 990.00 43.17 56.83
2026-02-06 1,000.00 -1.02% 5.22% 39.59 845.68 8,457 1,047.98 1,047.98 996.00 7.70 92.30
2026-02-04 1,010.35 -0.94% 5.37% 41.33 1,154.32 6,581 1,029.99 1,058.99 1,005.00 9.91 90.09
2026-02-03 1,019.97 2.98% 6.17% 42.31 866.38 732 990.00 1,051.05 990.00 49.04 50.96
2026-02-02 990.45 -4.55% 10.90% 17.02 1,173.56 4,419 1,037.63 1,048.00 945.00 44.13 55.87
2026-01-30 1,037.63 1.42% 2.94% 45.26 807.34 1,019 1,025.00 1,049.99 1,020.00 58.78 41.22
2026-01-29 1,023.15 -0.55% 1.97% 14.58 1,267.92 1,126 1,022.01 1,034.99 1,015.00 40.76 59.24
2026-01-28 1,028.80 -0.69% 2.84% 11.67 778.38 3,121 1,034.00 1,050.00 1,021.00 26.88 73.12
2026-01-27 1,035.97 -1.01% 1.36% 12.60 1,279.22 1,921 1,040.00 1,040.00 1,026.01 71.21 28.79
2026-01-26 1,046.58 0.47% 1.92% 24.61 792.72 1,187 1,042.05 1,059.97 1,040.00 32.94 67.06
2026-01-23 1,041.69 -0.50% 3.43% 39.07 1,300.44 3,669 1,056.00 1,056.00 1,021.00 59.12 40.88
2026-01-22 1,046.91 -1.32% 2.88% 50.95 782.94 4,394 1,064.98 1,070.00 1,040.00 23.03 76.97
2026-01-21 1,060.94 -0.38% 1.14% 63.33 1,310.88 1,095 1,052.05 1,062.00 1,050.00 91.14 8.86
2026-01-20 1,065.00 0.26% 1.37% 76.63 811.00 809 1,062.28 1,065.00 1,050.56 100.00 0.00
2026-01-19 1,062.28 1.16% 2.38% 42.27 1,319.00 1,170 1,053.95 1,075.00 1,050.05 49.06 50.94
2026-01-16 1,050.05 0.37% 3.24% 17.53 805.56 2,281 1,078.90 1,078.90 1,045.02 14.86 85.14
2026-01-15 1,046.21 -0.65% 4.21% 27.60 1,294.54 368 1,020.02 1,063.00 1,020.02 60.87 39.13
2026-01-14 1,053.03 0.34% 2.30% 32.52 797.88 1,626 1,069.00 1,069.00 1,045.00 33.46 66.54
2026-01-13 1,049.46 -1.87% 2.10% 24.59 1,308.18 4,560 1,069.46 1,070.00 1,048.00 6.64 93.36
2026-01-12 1,069.46 -0.75% 4.57% 63.62 790.74 7,042 1,098.00 1,098.00 1,050.00 40.54 59.46
2026-01-09 1,077.50 0.91% 3.86% 49.89 1,348.18 2,985 1,050.05 1,086.40 1,046.00 77.96 22.04
2026-01-08 1,067.78 0.02% 3.09% 56.12 806.82 1,057 1,060.00 1,073.70 1,041.51 81.65 18.35
2026-01-07 1,067.56 -0.23% 3.36% 46.85 1,328.74 909 1,065.60 1,074.95 1,040.02 78.88 21.12
2026-01-06 1,070.00 0.79% 1.31% 50.63 806.38 2,153 1,065.00 1,079.00 1,065.00 35.72 64.28
2026-01-05 1,061.61 -1.48% 3.25% 43.92 1,333.62 4,174 1,079.95 1,079.95 1,046.00 45.98 54.02
2026-01-02 1,077.58 1.41% 10.00% 46.78 789.60 6,172 1,168.90 1,168.90 1,062.64 14.06 85.94
2026-01-01 1,062.64 -0.75% 6.31% 64.50 1,365.56 504 1,081.00 1,095.00 1,030.00 50.20 49.80
2025-12-31 1,070.70 0.12% 0.94% 76.74 759.72 385 1,061.02 1,071.00 1,061.00 96.88 3.12
2025-12-30 1,069.39 0.24% 1.42% 82.16 1,381.68 27,990 1,070.00 1,075.00 1,060.00 62.60 37.40
2025-12-29 1,066.82 -1.24% 3.29% 62.78 757.10 28,660 1,080.18 1,098.00 1,063.00 10.91 89.09
2025-12-26 1,080.17 3.35% 1.98% 68.25 1,376.54 3,357 1,070.00 1,082.01 1,061.00 91.24 8.76
2025-12-24 1,045.15 0.49% 2.94% 47.56 783.80 1,107 1,020.25 1,050.00 1,020.00 83.83 16.17
2025-12-23 1,040.01 1.84% 4.50% 44.89 1,306.50 23,516 1,040.00 1,045.00 1,000.00 88.91 11.09
2025-12-22 1,021.24 -2.07% 4.90% 7.00 773.52 2,760 1,070.00 1,070.00 1,020.00 2.46 97.54
2025-12-19 1,042.82 -0.56% 2.33% 27.70 1,268.96 1,303 1,048.65 1,050.00 1,026.11 69.92 30.08
2025-12-18 1,048.65 0.09% 1.34% 48.25 816.68 1,089 1,050.00 1,059.98 1,046.00 18.92 81.08
2025-12-17 1,047.70 0.25% 3.41% 46.71 1,280.62 468 1,040.00 1,060.00 1,025.00 64.96 35.04
2025-12-16 1,045.09 -1.87% 4.95% 35.41 814.78 2,200 1,059.00 1,059.98 1,010.00 70.23 29.77
2025-12-15 1,065.00 0.60% 1.59% 81.33 1,275.40 877 1,081.90 1,081.90 1,065.00 0.00 100.00
2025-12-12 1,058.70 0.83% 7.34% 59.96 854.60 40,114 1,094.99 1,094.99 1,020.15 51.51 48.49
2025-12-11 1,050.00 -0.02% 1.39% 48.51 1,262.80 221 1,040.01 1,054.50 1,040.00 68.78 31.22
2025-12-10 1,050.18 -0.69% 4.78% 50.26 837.20 432 1,057.00 1,084.98 1,035.50 29.63 70.37
2025-12-09 1,057.45 1.68% 5.67% 43.63 1,263.16 453 1,040.00 1,098.99 1,040.00 29.58 70.42
2025-12-08 1,040.00 -0.95% 1.33% 31.89 851.74 1,866 1,037.00 1,049.78 1,036.05 28.78 71.22
2025-12-05 1,050.01 -0.10% 0.48% 42.69 1,228.26 17,303 1,050.00 1,055.00 1,050.00 0.20 99.80
2025-12-04 1,051.07 0.10% 3.45% 67.74 871.76 1,694 1,077.99 1,077.99 1,042.01 25.21 74.79
2025-12-03 1,049.99 -1.21% 2.64% 51.83 1,230.38 2,559 1,063.00 1,063.00 1,035.65 52.44 47.56
2025-12-02 1,062.86 0.96% 5.29% 73.00 869.60 6,838 1,051.00 1,090.00 1,035.25 50.42 49.58
2025-12-01 1,052.73 -0.11% 1.92% 72.08 1,256.12 1,578 1,060.00 1,060.00 1,040.00 63.62 36.38
2025-11-28 1,053.85 1.75% 7.50% 74.42 849.34 98,101 1,035.26 1,075.02 1,000.02 71.77 28.23
2025-11-27 1,035.69 -1.17% 1.42% 51.42 1,258.36 774 1,050.00 1,050.00 1,035.26 2.97 97.03
2025-11-26 1,047.99 0.77% 1.55% 56.33 813.02 565 1,048.00 1,050.00 1,034.00 87.43 12.57
2025-11-25 1,040.00 0.82% 1.35% 40.13 1,282.96 1,225 1,050.00 1,050.00 1,036.05 28.33 71.67
2025-11-24 1,031.51 0.11% 1.45% 25.43 797.04 396 1,030.25 1,044.90 1,030.00 10.10 89.90
2025-11-21 1,030.37 -0.42% 1.74% 10.52 1,265.98 475 1,048.00 1,048.00 1,030.10 1.47 98.53
2025-11-20 1,034.72 -0.89% 3.66% 16.24 794.76 1,198 1,011.00 1,047.98 1,011.00 64.11 35.89
2025-11-19 1,044.03 -0.07% 2.91% 13.87 1,274.68 6,188 1,040.00 1,060.00 1,030.00 46.77 53.23
2025-11-18 1,044.74 0.36% 1.94% 45.61 813.38 949 1,050.00 1,050.00 1,030.00 73.66 26.34
2025-11-17 1,040.98 -1.66% 5.53% 32.41 1,276.10 1,747 1,078.77 1,078.77 1,022.25 33.14 66.86
2025-11-14 1,058.60 0.15% 6.82% 34.09 805.86 768 1,080.00 1,080.00 1,011.00 69.01 30.99
2025-11-13 1,057.00 -1.39% 6.93% 42.92 1,311.34 616 1,080.00 1,080.00 1,010.00 67.21 32.79
2025-11-12 1,071.95 2.09% 5.34% 63.20 802.66 450 1,084.99 1,084.99 1,030.01 76.22 23.78
2025-11-11 1,050.00 -1.55% 3.90% 40.88 1,341.24 11,224 1,055.55 1,088.95 1,048.12 4.61 95.39
2025-11-10 1,066.54 -1.30% 3.13% 43.72 758.76 982 1,088.00 1,088.00 1,055.00 34.93 65.07
2025-11-07 1,080.59 1.15% 2.74% 54.54 1,374.32 140 1,077.00 1,089.00 1,060.00 70.71 29.29
2025-11-06 1,068.30 1.74% 4.08% 47.56 786.86 164 1,088.00 1,088.00 1,045.30 53.66 46.34
2025-11-05 1,050.00 -1.28% 2.42% 11.96 1,349.74 875 1,063.65 1,070.33 1,045.00 19.77 80.23
2025-11-04 1,063.65 -1.09% 7.22% 15.77 750.26 17,144 1,060.05 1,082.93 1,010.02 73.56 26.44
2025-11-03 1,075.32 -0.02% 3.32% 14.00 1,377.04 2,472 1,094.00 1,095.14 1,060.00 43.61 56.39
2025-10-31 1,075.50 0.45% 2.60% 56.78 773.60 4,871 1,070.00 1,080.00 1,052.60 83.58 16.42
2025-10-30 1,070.67 -0.93% 4.47% 32.84 1,377.40 1,312 1,060.06 1,096.95 1,050.02 43.98 56.02
2025-10-29 1,080.74 -0.36% 5.66% 62.10 763.94 13,205 1,060.02 1,120.00 1,060.02 34.55 65.45
2025-10-28 1,084.61 -1.41% 4.26% 65.99 1,397.54 683 1,069.11 1,100.00 1,055.05 65.74 34.26
2025-10-27 1,100.17 3.18% 7.04% 76.34 771.68 8,871 1,066.00 1,140.00 1,065.00 46.89 53.11 50.00|05.11.2025
2025-10-24 1,066.24 -3.61% 5.71% 68.51 1,428.66 4,634 1,100.00 1,110.00 1,050.01 27.06 72.94
2025-10-23 1,106.14 6.07% 6.11% 93.71 703.82 21,787 1,047.00 1,111.00 1,047.00 92.41 7.59
2025-10-22 1,042.84 1.01% 2.54% 78.14 1,508.46 7,898 1,032.45 1,047.00 1,021.03 83.98 16.02
2025-10-21 1,032.45 2.09% 5.63% 73.46 577.22 26,628 1,019.95 1,048.90 993.00 70.57 29.43
2025-10-17 1,011.31 -0.36% 1.49% 21.10 1,487.68 708 1,020.00 1,020.00 1,005.00 42.09 57.91
2025-10-16 1,015.00 -0.26% 1.52% 27.20 534.94 1,041 1,015.00 1,015.25 1,000.01 98.37 1.63
2025-10-15 1,017.67 -0.24% 2.36% 14.84 1,495.06 814 1,039.00 1,039.00 1,015.00 11.18 88.82
2025-10-14 1,020.13 0.32% 1.78% 50.90 540.28 7,994 1,020.00 1,029.00 1,011.00 50.73 49.27
2025-10-13 1,016.86 -0.33% 3.86% 35.60 1,499.98 4,408 1,020.00 1,040.00 1,001.33 40.15 59.85
2025-10-10 1,020.27 -0.02% 2.97% 36.87 533.74 14,078 1,030.00 1,030.00 1,000.25 67.30 32.70
2025-10-09 1,020.48 -1.23% 2.11% 32.83 1,506.80 12,443 1,030.00 1,034.95 1,013.55 32.38 67.62
2025-10-08 1,033.17 1.34% 3.40% 53.43 534.16 6,030 1,020.99 1,034.00 1,000.00 97.56 2.44
2025-10-07 1,019.53 -0.81% 3.44% 38.46 1,532.18 22,795 1,015.11 1,050.00 1,015.11 12.67 87.33
2025-10-06 1,027.89 -0.20% 2.45% 43.82 506.88 5,898 1,040.00 1,040.00 1,015.10 51.37 48.63
2025-10-03 1,029.98 -0.46% 3.93% 60.24 1,548.90 6,805 1,010.26 1,050.00 1,010.26 49.63 50.37
2025-10-02 1,034.75 0.37% 3.80% 60.86 511.06 53,565 1,025.00 1,038.00 1,000.00 91.45 8.55
2025-10-01 1,030.93 0.55% 2.44% 52.52 1,558.44 4,666 1,026.00 1,050.00 1,025.00 23.72 76.28
2025-09-30 1,025.24 -0.52% 3.41% 54.13 503.42 507,367 1,060.00 1,060.00 1,025.00 0.69 99.31
2025-09-29 1,030.57 0.56% 2.35% 55.99 1,547.06 4,010 1,024.00 1,044.00 1,020.00 44.04 55.96
2025-09-26 1,024.78 -0.44% 0.79% 22.64 514.08 10,032 1,020.01 1,026.00 1,018.00 84.75 15.25
2025-09-25 1,029.29 -0.05% 2.33% 22.67 1,535.48 3,245 1,015.00 1,038.70 1,015.00 60.31 39.69
2025-09-24 1,029.83 0.63% 2.30% 49.86 523.10 5,736 1,043.50 1,043.50 1,020.00 41.82 58.18
2025-09-23 1,023.37 -0.45% 1.28% 39.97 1,536.56 66,063 1,025.00 1,030.00 1,017.00 49.00 51.00
2025-09-22 1,027.95 -1.20% 2.29% 58.36 510.18 60,700 1,045.00 1,049.00 1,025.51 10.39 89.61
2025-09-19 1,040.39 -0.43% 4.39% 79.90 1,545.72 21,466 1,054.95 1,070.00 1,025.01 34.18 65.82 145.00|17.10.2025
2025-09-18 1,044.86 1.45% 2.44% 95.20 535.06 6,345 1,050.00 1,050.00 1,025.00 79.43 20.57
2025-09-17 1,029.95 -0.09% 1.64% 92.09 1,554.66 2,430 1,031.00 1,038.00 1,021.25 51.93 48.07
2025-09-16 1,030.85 0.98% 1.77% 96.53 505.24 8,404 1,020.03 1,033.00 1,015.00 88.05 11.95
2025-09-15 1,020.80 -0.09% 0.98% 49.27 1,556.46 615 1,030.00 1,030.00 1,020.03 7.64 92.36
2025-09-12 1,021.71 1.08% 2.08% 45.13 485.14 4,304 1,009.00 1,030.00 1,009.00 60.53 39.47
2025-09-11 1,010.78 0.01% 1.79% 15.53 1,558.28 996 1,021.00 1,021.00 1,003.00 43.17 56.83
2025-09-10 1,010.68 0.42% 4.53% 19.14 463.28 1,636 1,002.20 1,024.35 980.00 69.19 30.81
2025-09-09 1,006.47 -1.45% 2.66% 4.18 1,558.08 1,861 1,010.11 1,028.82 1,002.20 16.07 83.93
2025-09-08 1,021.25 -0.37% 1.97% 4.26 454.86 1,034 1,025.00 1,030.00 1,010.11 56.00 44.00
2025-09-05 1,025.00 -0.48% 2.97% 42.14 1,587.64 2,708 1,038.75 1,039.99 1,010.00 50.00 50.00
2025-09-04 1,029.92 0.13% 1.46% 44.29 462.36 1,048 1,038.90 1,040.00 1,025.00 32.82 67.18
2025-09-03 1,028.58 -0.70% 2.73% 37.86 1,597.48 1,292 1,035.46 1,053.00 1,025.00 12.77 87.23
2025-09-02 1,035.87 -1.35% 2.82% 34.92 459.68 8,498 1,035.00 1,054.98 1,026.03 33.98 66.02
2025-09-01 1,050.00 1.73% 2.41% 39.23 1,612.06 34,252 1,025.25 1,050.00 1,025.25 100.00 0.00
2025-08-29 1,032.16 -0.26% 3.44% 36.39 487.94 4,503 1,010.01 1,044.73 1,010.00 63.80 36.20
2025-08-28 1,034.87 -0.50% 4.46% 54.31 1,576.38 8,718 1,025.00 1,055.00 1,010.00 55.26 44.74
2025-08-27 1,040.02 -1.07% 6.09% 43.78 493.36 75,399 1,060.00 1,094.90 1,032.00 12.75 87.25
2025-08-26 1,051.28 -0.80% 3.83% 42.95 1,586.68 22,135 1,030.55 1,070.00 1,030.55 52.55 47.45
2025-08-25 1,059.80 1.51% 3.88% 47.02 515.88 55,575 1,050.00 1,070.00 1,030.00 74.50 25.50
2025-08-22 1,043.99 1.34% 1.55% 73.39 1,603.72 2,557 1,029.03 1,045.00 1,029.03 93.66 6.34
2025-08-21 1,030.17 -1.74% 3.59% 74.47 484.26 879 1,045.00 1,065.00 1,028.10 5.57 94.43
2025-08-20 1,048.44 -1.18% 4.31% 87.92 1,576.08 9,531 1,069.97 1,090.00 1,045.00 7.65 92.35
2025-08-19 1,061.01 -0.24% 11.42% 98.13 520.80 17,603 1,089.00 1,169.92 1,050.00 9.18 90.82
2025-08-18 1,063.56 7.94% 13.85% 100.00 1,601.22 86,579 985.28 1,083.81 952.00 84.64 15.36
2025-08-15 985.28 1.98% 2.47% 95.62 525.90 186,457 966.16 990.00 966.16 80.20 19.80
2025-08-13 966.16 1.32% 3.68% 95.93 1,444.66 17,499 985.00 985.00 950.00 46.17 53.83
2025-08-12 953.55 2.56% 8.83% 95.41 487.66 18,264 910.02 974.00 895.00 74.11 25.89
2025-08-11 929.79 1.99% 1.64% 86.56 1,419.44 1,250 915.00 930.00 915.00 98.56 1.44
2025-08-08 911.63 -0.37% 1.10% 63.05 440.14 4,440 910.00 920.00 910.00 16.31 83.69
2025-08-07 915.00 2.81% 5.06% 70.18 1,383.12 24,914 899.00 934.99 890.00 55.57 44.43
2025-08-06 890.00 0.35% 2.24% 27.59 446.88 4,789 887.00 899.75 880.00 50.64 49.36
2025-08-05 886.90 -0.43% 5.80% 14.88 1,333.12 6,095 890.71 909.93 860.01 53.86 46.14
2025-08-04 890.71 -1.03% 3.74% 13.84 440.68 2,432 914.00 914.00 881.01 29.40 70.60
2025-08-01 900.00 0.30% 0.56% 50.03 1,340.74 915 900.00 900.00 895.00 100.00 0.00
2025-07-31 897.27 -0.24% 0.89% 39.24 459.26 815 900.00 905.00 897.00 3.44 96.56
2025-07-30 899.47 -0.04% 1.91% 45.56 1,335.28 2,426 898.00 909.00 892.00 43.94 56.06
2025-07-29 899.79 -0.57% 2.54% 78.91 463.66 6,038 890.35 913.00 890.35 41.67 58.33
2025-07-28 904.97 0.55% 2.81% 65.62 1,335.92 5,167 900.00 915.00 890.00 59.88 40.12
2025-07-25 899.99 0.00% 2.27% 61.40 474.02 5,084 899.75 900.00 880.00 99.94 0.06
2025-07-24 900.00 -0.05% 2.14% 50.00 1,325.96 5,492 906.97 907.00 888.00 63.16 36.84
2025-07-23 900.44 1.82% 3.73% 44.40 474.04 16,191 909.75 917.00 884.00 49.82 50.18
2025-07-22 884.35 -1.18% 2.12% 22.27 1,326.84 9,151 899.64 899.65 881.00 17.97 82.03
2025-07-21 894.94 0.16% 2.02% 24.72 441.86 2,446 890.00 903.89 886.00 49.96 50.04
2025-07-18 893.47 -0.73% 1.54% 38.32 1,348.02 1,031 903.75 903.75 890.00 25.22 74.78
2025-07-17 900.00 -0.54% 1.88% 49.76 438.92 6,187 900.05 909.75 893.00 41.80 58.20
2025-07-16 904.87 0.54% 2.21% 63.03 1,361.08 2,179 890.26 909.97 890.26 74.12 25.88
2025-07-15 900.04 -0.86% 2.65% 34.67 448.66 45,036 919.75 919.75 896.00 17.01 82.99
2025-07-14 907.83 0.79% 3.93% 51.61 1,351.42 80,687 908.00 925.00 890.00 50.94 49.06
2025-07-11 900.74 0.07% 5.06% 46.41 464.24 56,650 900.00 935.00 890.00 23.87 76.13
2025-07-10 900.12 0.08% 3.39% 60.69 1,337.24 17,800 899.00 909.95 880.10 67.07 32.93
2025-07-09 899.38 -0.90% 1.37% 82.51 463.00 19,041 906.25 906.25 894.00 43.92 56.08
2025-07-08 907.51 0.02% 4.23% 100.00 1,335.76 23,470 917.00 929.97 892.26 40.44 59.56
2025-07-07 907.29 0.61% 3.14% 90.74 479.26 41,522 919.97 920.00 892.00 54.61 45.39
2025-07-04 901.83 0.68% 6.86% 86.69 1,335.32 305,837 900.00 935.00 875.00 44.72 55.28
2025-07-03 895.70 3.05% 6.11% 88.43 468.34 257,830 900.00 937.99 884.00 21.67 78.33
2025-07-02 869.16 8.79% 9.51% 86.92 1,323.06 536,911 799.00 875.00 799.00 92.32 7.68
2025-07-01 798.94 -1.37% 1.38% 68.74 415.26 1,219 808.00 808.00 797.00 17.64 82.36
2025-06-30 810.00 -0.58% 4.45% 91.01 1,182.62 2,279 785.05 820.00 785.05 71.39 28.61
2025-06-27 814.74 3.04% 11.11% 66.93 437.38 5,692 798.75 850.00 765.03 58.50 41.50
2025-06-26 790.70 1.37% 2.58% 50.78 1,192.10 708 775.01 795.00 775.00 78.53 21.47
2025-06-25 780.00 0.00% 1.48% 36.67 389.30 819 775.02 786.49 775.02 43.47 56.53
2025-06-24 780.00 1.73% 6.19% 31.65 1,170.70 3,017 780.00 819.00 771.25 18.33 81.67
2025-06-23 766.76 -3.00% 6.32% 4.71 389.30 1,284 770.00 798.50 751.00 33.18 66.82
2025-06-20 790.47 0.07% 1.91% 14.60 1,144.22 1,434 790.00 800.00 785.00 36.47 63.53
2025-06-19 789.95 -0.01% 9.38% 7.41 436.72 1,394 848.75 848.75 776.00 19.15 80.85
2025-06-18 790.00 -0.75% 1.23% 7.07 1,143.18 324 794.75 799.75 790.00 0.00 100.00
2025-06-17 795.95 0.12% 2.16% 7.57 436.82 231 788.00 804.99 788.00 46.75 53.25
2025-06-16 795.00 -0.33% 2.52% 0.00 1,155.08 1,208 814.75 814.99 794.99 0.08 99.92
2025-06-13 797.60 -0.41% 6.32% 36.40 434.92 1,535 809.75 809.75 761.61 74.79 25.21
2025-06-12 800.87 -0.08% 4.51% 35.05 1,160.28 6,946 807.75 835.00 799.00 5.20 94.80
2025-06-11 801.54 -0.63% 5.62% 26.65 441.46 12,431 806.00 824.99 781.10 46.57 53.43
2025-06-10 806.60 -1.03% 2.49% 30.75 1,161.62 4,356 800.25 820.00 800.10 32.67 67.33
2025-06-05 815.00 1.24% 2.25% 38.62 451.58 6,327 810.00 818.00 800.00 83.33 16.67
2025-06-04 805.04 -0.53% 11.20% 0.00 1,178.42 1,741 834.00 834.00 750.00 65.54 34.46
2025-06-03 809.37 -1.18% 1.49% 0.00 431.66 1,745 819.00 820.00 808.00 11.40 88.60
2025-06-02 819.00 -0.01% 1.60% 0.00 1,187.08 1,779 819.07 825.00 812.00 53.85 46.15
2025-05-30 819.07 -0.22% 1.34% 0.00 450.92 640 820.87 830.00 819.00 0.63 99.38
2025-05-29 820.87 -1.08% 1.22% 21.19 1,187.22 903 829.00 830.00 820.00 8.75 91.25
2025-05-27 829.81 -0.74% 2.40% 30.71 454.52 129 835.00 839.70 820.00 49.61 50.39
2025-05-26 835.98 0.00% 1.94% 36.53 1,205.10 36 835.98 835.98 820.10 100.00 0.00
2025-05-23 835.98 -0.26% 3.71% 46.63 466.86 263 810.00 839.00 809.00 90.11 9.89
2025-05-22 838.16 0.56% 2.32% 60.56 1,205.10 2,476 826.00 839.00 820.00 95.60 4.40
2025-05-21 833.51 -0.26% 0.84% 70.26 471.22 94 828.00 834.95 828.00 79.79 20.21
2025-05-20 835.65 -0.45% 1.58% 50.99 1,195.80 330 831.00 838.00 825.00 81.82 18.18
2025-05-19 839.41 0.29% 1.39% 43.59 475.50 894 837.80 848.85 837.25 18.57 81.43