CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 299.89 0.74% 2.36% 86.88 365.32 8,632,671 298.99 302.68 295.70 60.03 39.97
2026-04-09 297.70 -1.71% 4.44% 84.14 234.46 6,061,644 302.87 302.90 290.01 59.66 40.34
2026-04-08 302.87 10.00% 3.88% 79.12 360.94 12,924,433 302.87 302.87 291.56 100.00 0.00
2026-04-07 275.34 -0.01% 2.12% 60.80 244.80 3,550,872 272.89 276.75 271.01 75.44 24.56
2026-04-06 275.38 1.77% 3.74% 70.58 305.88 5,675,692 270.00 276.48 266.50 88.98 11.02
2026-04-03 270.59 -0.32% 4.20% 59.49 244.88 4,511,446 270.00 277.40 266.21 39.14 60.86
2026-04-02 271.47 -2.73% 2.43% 46.07 296.30 3,345,653 272.99 273.49 267.00 68.88 31.12
2026-04-01 279.08 3.12% 3.22% 46.20 246.64 7,654,898 278.44 284.89 276.00 34.65 65.35
2026-03-31 270.64 2.71% 6.35% 40.37 311.52 4,137,241 264.00 276.50 260.00 64.48 35.52
2026-03-30 263.50 -0.80% 8.80% 21.98 229.76 6,622,456 265.00 272.00 250.00 61.36 38.64
2026-03-27 265.62 -3.10% 3.43% 21.06 297.24 8,371,102 270.00 271.75 262.75 31.89 68.11
2026-03-26 274.13 -2.67% 3.38% 67.40 234.00 5,013,789 279.99 281.50 272.30 19.89 80.11
2026-03-25 281.64 1.86% 2.34% 87.63 314.26 5,683,663 278.00 283.98 277.50 63.89 36.11
2026-03-24 276.50 -0.04% 5.20% 55.27 249.02 5,293,284 285.00 289.30 275.00 10.49 89.51
2026-03-19 276.61 -1.12% 3.64% 52.65 303.98 3,024,632 275.01 279.88 270.05 66.73 33.27
2026-03-18 279.75 6.51% 7.63% 45.52 249.24 5,135,452 264.00 281.99 262.01 88.79 11.21
2026-03-17 262.64 0.30% 4.44% 2.83 310.26 3,046,604 264.00 268.00 256.60 52.98 47.02
2026-03-16 261.86 -4.11% 6.16% 37.61 215.02 2,405,108 272.99 275.50 259.52 14.64 85.36
2026-03-13 273.09 -0.63% 2.84% 46.14 308.70 2,915,016 272.80 276.65 269.00 53.46 46.54
2026-03-12 274.81 -2.99% 4.33% 37.74 237.48 4,562,205 283.40 285.50 273.65 9.79 90.21
2026-03-11 283.27 -1.85% 3.41% 67.61 312.14 3,783,886 289.95 291.10 281.50 18.44 81.56
2026-03-10 288.60 5.92% 6.01% 76.23 254.40 7,435,962 290.00 297.90 281.01 44.94 55.06
2026-03-09 272.48 -1.20% 8.74% 70.20 322.80 6,816,293 267.00 275.40 253.26 86.81 13.19
2026-03-06 275.79 -3.33% 4.56% 44.35 222.16 5,937,936 284.00 285.98 273.50 18.35 81.65
2026-03-05 285.28 8.24% 8.48% 48.61 329.42 8,152,076 266.00 288.55 266.00 85.50 14.50
2026-03-04 263.56 1.23% 3.60% 29.64 241.14 5,847,854 261.95 265.48 256.25 79.20 20.80
2026-03-03 260.35 2.05% 6.39% 22.38 285.98 7,420,387 255.50 266.00 250.02 64.64 35.36
2026-03-02 255.12 -10.00% 7.40% 13.88 234.72 11,960,980 255.12 274.00 255.12 0.00 100.00
2026-02-27 283.47 -1.23% 2.02% 31.10 275.52 2,213,776 286.00 287.70 282.00 25.79 74.21
2026-02-26 287.00 1.77% 4.50% 57.72 291.42 4,356,222 282.10 290.00 277.51 75.98 24.02
2026-02-25 282.01 -1.25% 2.84% 24.54 282.58 2,199,117 286.00 287.95 280.01 25.19 74.81
2026-02-24 285.57 0.25% 4.67% 36.93 281.44 7,318,099 285.01 292.01 278.98 50.58 49.42
2026-02-23 284.85 -1.91% 4.21% 49.27 289.70 4,989,065 289.88 294.40 282.50 19.75 80.25 42.50|07.03.2026
2026-02-20 290.41 2.38% 4.45% 44.84 280.00 3,597,651 285.12 292.99 280.50 79.34 20.66
2026-02-19 283.67 -4.65% 6.94% 29.49 300.82 4,478,464 298.89 298.89 279.50 21.51 78.49
2026-02-18 297.49 1.32% 2.91% 36.62 266.52 5,125,937 295.56 299.98 291.50 70.64 29.36
2026-02-17 293.60 2.87% 3.88% 26.57 328.46 6,856,284 287.00 295.40 284.37 83.68 16.32
2026-02-16 285.41 -3.17% 5.27% 0.00 258.74 14,889,577 295.00 296.35 281.51 26.28 73.72
2026-02-13 294.74 -1.91% 3.08% 0.00 312.08 14,028,465 297.01 298.42 289.50 58.74 41.26
2026-02-12 300.47 -1.91% 4.51% 0.00 277.40 8,206,049 307.90 307.90 294.60 44.14 55.86
2026-02-11 306.32 -0.56% 2.26% 0.00 323.54 2,094,636 309.51 311.90 305.00 19.13 80.87
2026-02-10 308.05 -0.65% 1.79% 0.24 289.10 2,692,709 310.99 312.50 307.00 19.09 80.91
2026-02-09 310.07 -3.46% 6.14% 21.17 327.00 12,789,231 325.00 325.00 306.21 20.54 79.46
2026-02-06 321.18 -2.32% 4.18% 47.91 293.14 6,350,781 329.00 329.00 315.80 40.76 59.24
2026-02-04 328.80 -0.07% 1.53% 37.59 349.22 1,776,495 329.02 331.00 326.00 56.00 44.00
2026-02-03 329.02 0.02% 1.68% 47.54 308.38 4,327,179 328.97 332.50 327.00 36.73 63.27
2026-02-02 328.97 1.56% 3.35% 53.00 349.66 5,477,804 323.79 330.98 320.26 81.25 18.75
2026-01-30 323.93 0.66% 3.42% 40.36 308.28 6,707,829 325.00 329.50 318.60 48.90 51.10
2026-01-29 321.81 -3.52% 4.95% 26.64 339.58 10,913,390 335.01 336.00 320.16 10.42 89.58
2026-01-28 333.56 1.04% 1.39% 59.32 304.04 6,689,440 332.51 336.20 331.60 42.61 57.39
2026-01-27 330.12 0.81% 3.10% 33.62 363.08 7,151,106 326.00 333.00 323.00 71.20 28.80
2026-01-26 327.47 -0.12% 2.31% 44.53 297.16 4,356,688 329.00 332.50 325.00 32.93 67.07
2026-01-23 327.85 -1.40% 3.08% 45.72 357.78 4,976,997 332.55 335.00 325.00 28.50 71.50
2026-01-22 332.49 0.37% 1.63% 91.02 297.92 3,159,287 330.00 334.00 328.65 71.78 28.22
2026-01-21 331.26 -0.79% 2.00% 92.02 367.06 8,140,937 334.10 336.60 330.00 19.09 80.91
2026-01-20 333.90 1.50% 2.10% 99.95 295.46 7,151,890 333.50 334.89 328.00 85.63 14.37
2026-01-19 328.98 -0.01% 3.40% 99.95 372.34 10,054,787 333.70 337.10 326.00 26.85 73.15
2026-01-16 329.00 6.75% 7.31% 92.37 285.62 19,786,109 309.50 331.80 309.20 87.61 12.39
2026-01-15 308.20 1.63% 2.87% 74.62 372.38 8,786,131 305.40 311.00 302.32 67.74 32.26
2026-01-14 303.25 2.94% 3.47% 68.60 244.02 18,156,180 294.58 304.80 294.58 84.83 15.17
2026-01-13 294.58 1.62% 2.27% 54.16 362.48 6,373,967 289.88 295.01 288.45 93.44 6.56
2026-01-12 289.88 -1.10% 1.28% 24.36 226.68 3,816,285 290.99 293.00 289.30 15.68 84.32
2026-01-09 293.11 -1.01% 2.06% 43.67 353.08 5,148,026 296.10 296.13 290.15 49.50 50.50
2026-01-08 296.11 0.08% 2.69% 83.56 233.14 11,611,994 297.26 301.90 294.00 26.71 73.29
2026-01-07 295.87 0.82% 2.93% 89.23 359.08 19,916,990 293.44 298.50 290.00 69.06 30.94
2026-01-06 293.45 -0.69% 1.89% 87.92 232.66 6,362,211 295.39 295.98 290.50 53.83 46.17
2026-01-05 295.48 0.42% 2.81% 100.00 354.24 8,886,146 294.60 301.99 293.75 21.00 79.00
2026-01-02 294.24 2.23% 3.81% 100.00 236.72 11,018,046 288.99 299.50 288.50 52.18 47.82
2026-01-01 287.82 2.39% 2.72% 100.00 351.76 9,986,645 282.00 288.85 281.20 86.54 13.46
2025-12-31 281.09 0.14% 1.77% 100.00 223.88 5,922,492 280.89 283.94 279.00 42.31 57.69
2025-12-30 280.71 2.61% 3.03% 88.66 338.30 8,989,260 273.98 281.80 273.50 86.87 13.13
2025-12-29 273.57 1.17% 1.52% 73.48 223.12 4,284,099 271.25 274.49 270.39 77.56 22.44
2025-12-26 270.40 1.10% 1.40% 55.54 324.02 3,327,082 267.46 271.00 267.25 84.00 16.00
2025-12-24 267.46 0.99% 1.39% 28.76 216.78 1,480,848 265.00 268.68 265.00 66.85 33.15
2025-12-23 264.84 -0.76% 1.13% 0.00 318.14 1,167,274 267.00 267.50 264.50 11.33 88.67
2025-12-22 266.87 -0.42% 1.13% 0.00 211.54 1,694,899 268.50 269.00 266.00 29.00 71.00
2025-12-19 267.99 -0.48% 1.62% 25.00 322.20 1,865,442 270.00 271.70 267.38 14.12 85.88
2025-12-18 269.29 -0.75% 1.21% 38.37 213.78 2,905,022 272.00 272.00 268.75 16.62 83.38
2025-12-17 271.33 -1.55% 2.21% 53.54 324.80 3,611,817 275.49 275.98 270.00 22.24 77.76
2025-12-16 275.60 -1.10% 2.18% 61.66 217.86 3,972,935 279.49 280.49 274.50 18.36 81.64
2025-12-15 278.67 1.29% 1.44% 67.09 333.34 6,874,422 279.89 280.80 276.82 46.48 53.52
2025-12-12 275.11 0.84% 1.75% 52.86 224.00 4,322,752 273.35 275.99 271.25 81.43 18.57
2025-12-11 272.83 0.97% 2.48% 59.91 326.22 8,803,915 277.90 279.10 272.35 7.11 92.89
2025-12-10 270.21 -0.80% 1.46% 54.53 219.44 2,999,715 273.50 273.75 269.80 10.38 89.62
2025-12-09 272.40 -0.71% 2.10% 76.73 320.98 4,113,847 275.99 276.95 271.26 20.03 79.97
2025-12-08 274.36 -0.08% 1.72% 64.83 223.82 5,498,405 274.65 278.20 273.50 18.30 81.70
2025-12-05 274.58 1.44% 1.75% 78.00 324.90 6,618,109 273.87 276.00 271.25 70.10 29.90
2025-12-04 270.67 0.49% 2.10% 79.27 224.26 1,963,792 270.90 271.99 266.40 76.39 23.61
2025-12-03 269.34 0.73% 2.15% 84.06 317.08 2,663,321 270.60 270.60 264.91 77.86 22.14
2025-12-02 267.39 -1.36% 2.57% 85.48 221.60 4,110,677 272.70 273.50 266.66 10.67 89.33
2025-12-01 271.07 2.21% 3.78% 93.97 313.18 7,542,463 265.30 271.90 262.00 91.62 8.38
2025-11-28 265.21 1.89% 1.92% 77.31 228.96 9,011,505 261.00 266.00 261.00 84.20 15.80
2025-11-27 260.28 2.63% 3.14% 64.45 301.46 5,914,351 254.34 261.10 253.15 89.69 10.31
2025-11-26 253.62 1.69% 3.86% 58.13 219.10 4,156,348 249.64 255.50 246.00 80.21 19.79
2025-11-25 249.40 -0.55% 1.67% 62.45 288.14 1,553,282 251.00 252.20 248.05 32.53 67.47
2025-11-24 250.79 -1.28% 1.95% 64.35 210.66 2,702,952 253.00 254.00 249.15 33.81 66.19
2025-11-21 254.04 -0.53% 2.05% 74.81 290.92 4,400,338 253.11 258.30 253.11 17.92 82.08
2025-11-20 255.40 1.64% 1.47% 87.69 217.16 4,669,196 253.90 256.74 253.02 63.98 36.02
2025-11-19 251.29 2.39% 3.46% 86.79 293.64 4,970,266 246.89 253.90 245.42 69.22 30.78
2025-11-18 245.42 -0.37% 1.59% 58.96 208.94 1,739,620 247.79 247.79 243.90 39.07 60.93
2025-11-17 246.34 -0.44% 2.13% 34.87 281.90 2,961,628 248.48 250.70 245.48 16.48 83.52
2025-11-14 247.42 1.76% 2.36% 52.62 210.78 3,338,222 244.15 249.00 243.25 72.52 27.48
2025-11-13 243.15 1.25% 1.32% 39.43 284.06 2,374,235 241.25 243.88 240.70 77.04 22.96
2025-11-12 240.15 -1.26% 3.47% 27.61 202.24 5,763,232 243.02 246.47 238.20 23.58 76.42
2025-11-11 243.21 -3.74% 4.35% 27.35 278.06 5,846,351 252.97 252.97 242.42 7.49 92.51
2025-11-10 252.65 2.69% 3.06% 36.95 208.36 6,790,953 250.19 253.99 246.45 82.23 17.77
2025-11-07 246.04 -0.91% 2.27% 5.45 296.94 3,216,235 244.70 247.50 242.00 73.45 26.55
2025-11-06 248.30 -1.02% 1.87% 28.07 195.14 3,476,731 251.97 252.00 247.37 20.09 79.91
2025-11-05 250.87 -1.29% 2.70% 27.61 301.46 3,461,296 255.06 255.99 249.25 24.04 75.96
2025-11-04 254.16 -1.23% 1.99% 41.48 200.28 3,054,725 257.00 257.32 252.30 37.05 62.95
2025-11-03 257.32 0.25% 1.17% 35.50 308.04 3,411,960 259.00 259.90 256.90 14.00 86.00
2025-10-31 256.67 1.13% 1.80% 24.18 206.60 2,722,444 255.00 259.60 255.00 36.30 63.70
2025-10-30 253.80 -1.08% 2.74% 4.96 306.74 2,426,497 260.00 260.00 253.06 10.66 89.34
2025-10-29 256.58 0.27% 2.04% 5.89 200.86 4,014,759 258.80 260.20 255.00 30.38 69.62 35.00|11.11.2025
2025-10-28 255.89 -1.87% 3.00% 17.19 312.30 1,391,665 260.76 262.65 255.00 11.63 88.37
2025-10-27 260.76 -1.33% 1.96% 58.57 199.48 3,529,130 264.10 265.10 260.00 14.90 85.10
2025-10-24 264.27 -0.77% 2.54% 72.40 322.04 2,779,419 266.80 270.39 263.70 8.52 91.48
2025-10-23 266.32 -0.22% 2.85% 74.19 206.50 3,981,547 265.00 272.55 265.00 17.48 82.52
2025-10-22 266.92 0.87% 4.07% 59.13 326.14 8,802,862 264.51 273.31 262.61 40.28 59.72
2025-10-21 264.63 2.49% 3.08% 74.74 207.70 6,000,969 260.00 268.00 260.00 57.88 42.12
2025-10-17 258.21 -0.26% 2.02% 39.91 321.56 6,474,476 259.95 262.30 257.10 21.35 78.65
2025-10-16 258.88 -0.68% 2.06% 36.24 194.86 4,526,045 260.00 262.80 257.50 26.04 73.96
2025-10-15 260.64 -1.36% 3.32% 35.93 322.90 4,519,704 267.40 267.40 258.80 21.40 78.60
2025-10-14 264.23 4.50% 4.32% 38.11 198.38 7,818,648 255.99 265.10 254.11 92.08 7.92
2025-10-13 252.84 -4.22% 4.76% 0.00 330.08 7,675,950 261.00 261.90 250.00 23.87 76.13
2025-10-10 263.97 -1.33% 2.17% 0.00 175.60 3,026,904 266.00 267.99 262.30 29.35 70.65
2025-10-09 267.53 -0.75% 2.02% 0.00 352.34 3,055,646 269.00 272.30 266.90 11.67 88.33
2025-10-08 269.56 -0.66% 1.64% 16.27 182.72 2,531,613 272.00 273.40 269.00 12.73 87.27
2025-10-07 271.34 -1.15% 1.97% 18.44 356.40 4,306,794 275.00 276.25 270.90 8.22 91.78
2025-10-06 274.49 -1.23% 2.40% 16.46 186.28 3,715,447 277.00 277.00 270.50 61.38 38.62
2025-10-03 277.92 -0.18% 1.37% 33.67 362.70 3,023,187 278.50 280.79 277.00 24.27 75.73
2025-10-02 278.41 0.62% 1.61% 52.61 193.14 3,122,091 277.49 279.99 275.55 64.41 35.59
2025-10-01 276.69 -0.19% 1.67% 26.99 363.68 6,107,600 278.00 280.50 275.90 17.17 82.83
2025-09-30 277.23 -1.52% 3.14% 28.96 189.70 9,770,262 282.70 284.80 276.12 12.79 87.21
2025-09-29 281.50 0.35% 1.42% 53.97 364.76 4,922,860 282.00 282.00 278.06 87.31 12.69
2025-09-26 280.53 0.95% 1.55% 62.36 198.24 7,867,269 278.00 282.20 277.88 61.34 38.66
2025-09-25 277.88 -1.76% 3.08% 68.32 362.82 10,971,601 282.86 284.70 276.20 19.76 80.24
2025-09-24 282.86 0.05% 2.23% 100.00 192.94 13,702,496 285.80 287.74 281.45 22.42 77.58
2025-09-23 282.71 0.74% 2.49% 87.30 372.78 16,354,969 282.50 288.00 281.00 24.43 75.57 50.00|23.10.2025
2025-09-22 280.64 1.22% 2.22% 88.60 192.64 9,754,396 278.00 284.10 277.94 43.83 56.17
2025-09-19 277.26 1.89% 6.42% 86.50 368.64 21,409,448 273.00 290.00 272.50 27.20 72.80
2025-09-18 272.12 0.64% 1.25% 56.12 185.88 4,160,324 274.40 274.40 271.00 32.94 67.06
2025-09-17 270.40 -0.66% 1.54% 39.27 358.36 5,140,674 273.50 274.15 270.00 9.64 90.36
2025-09-16 272.19 1.37% 1.72% 45.28 182.44 3,910,471 269.00 273.11 268.50 80.04 19.96
2025-09-15 268.52 0.35% 1.40% 11.24 361.94 2,587,458 268.98 271.25 267.50 27.20 72.80
2025-09-12 267.58 -1.17% 1.57% 21.40 175.10 3,159,599 270.74 271.20 267.00 13.81 86.19
2025-09-11 270.74 -0.80% 1.66% 51.97 360.06 2,301,602 274.00 274.80 270.30 9.78 90.22
2025-09-10 272.92 -0.08% 1.57% 49.04 181.42 3,937,900 272.99 275.50 271.25 39.29 60.71
2025-09-09 273.15 -0.67% 2.36% 64.79 364.42 4,430,136 275.50 277.39 271.00 33.65 66.35
2025-09-08 275.00 0.74% 1.43% 69.17 181.88 7,208,664 274.97 276.90 273.00 51.28 48.72
2025-09-05 272.98 0.96% 2.33% 76.77 368.12 11,586,114 270.70 274.80 268.55 70.88 29.12
2025-09-04 270.39 -0.99% 1.74% 77.51 177.84 6,155,542 272.50 273.74 269.06 28.42 71.58
2025-09-03 273.10 1.40% 2.72% 93.05 362.94 8,356,395 270.00 275.50 268.20 67.12 32.88
2025-09-02 269.32 -0.38% 1.78% 89.95 183.26 6,923,779 271.97 272.78 268.00 27.62 72.38
2025-09-01 270.35 2.27% 2.95% 94.00 355.38 10,452,246 264.31 272.00 264.20 78.85 21.15
2025-08-29 264.36 1.19% 4.33% 59.00 185.32 14,512,990 261.40 271.25 260.00 38.76 61.24
2025-08-28 261.24 0.35% 0.81% 52.30 343.40 2,197,621 260.53 262.00 259.90 63.81 36.19
2025-08-27 260.33 -0.03% 1.15% 63.45 179.08 2,744,110 261.00 261.99 259.02 44.11 55.89
2025-08-26 260.42 -0.21% 2.00% 53.94 341.58 4,337,958 263.94 264.70 259.50 17.69 82.31
2025-08-25 260.97 -0.82% 1.54% 39.45 179.26 2,541,898 262.55 264.25 260.23 18.41 81.59
2025-08-22 263.13 0.83% 2.87% 52.47 342.68 12,454,594 262.00 268.70 261.20 25.73 74.27
2025-08-21 260.97 1.05% 2.58% 23.19 183.58 9,475,709 259.01 262.15 255.55 82.12 17.88
2025-08-20 258.27 -0.55% 1.56% 6.49 338.36 5,294,589 260.00 261.00 257.00 31.75 68.25
2025-08-19 259.71 -1.46% 2.08% 5.11 178.18 7,628,890 263.97 264.38 259.00 13.20 86.80
2025-08-18 263.57 0.38% 2.41% 34.37 341.24 8,838,838 263.01 264.90 258.66 78.69 21.31
2025-08-15 262.58 -2.57% 4.08% 40.82 185.90 8,770,183 270.00 271.65 261.01 14.76 85.24
2025-08-13 269.50 -0.75% 2.17% 66.18 339.26 11,217,565 272.00 274.00 268.18 22.68 77.32
2025-08-12 271.54 -2.00% 3.69% 76.38 199.74 15,701,553 278.50 279.35 269.40 21.51 78.49
2025-08-11 277.09 2.44% 4.13% 94.32 343.34 12,017,894 269.96 278.50 267.46 87.23 12.77
2025-08-08 270.48 1.27% 3.66% 93.64 210.84 19,939,697 267.20 276.99 267.20 33.50 66.50
2025-08-07 267.08 1.85% 2.62% 97.02 330.12 16,976,236 263.02 269.88 263.00 59.30 40.70
2025-08-06 262.24 1.20% 2.23% 97.27 204.04 8,985,338 259.77 263.40 257.65 79.83 20.17
2025-08-05 259.14 -0.42% 3.32% 97.10 320.44 12,663,423 260.00 264.50 256.00 36.94 63.06
2025-08-04 260.22 1.78% 3.81% 92.13 197.84 17,823,555 265.00 269.00 259.12 11.13 88.87
2025-08-01 255.67 9.72% 10.95% 91.40 322.60 37,045,030 233.45 256.31 231.01 97.47 2.53
2025-07-31 233.01 3.66% 4.39% 77.71 188.74 24,206,621 228.00 238.00 228.00 50.10 49.90
2025-07-30 224.78 0.33% 1.16% 38.90 277.28 1,481,340 223.40 226.00 223.40 53.08 46.92
2025-07-29 224.04 -1.36% 2.45% 29.08 172.28 1,827,872 226.99 227.48 222.05 36.65 63.35
2025-07-28 227.13 0.54% 2.50% 84.80 275.80 9,303,039 227.10 229.10 223.51 64.76 35.24
2025-07-25 225.91 0.26% 1.23% 63.94 178.46 2,022,116 225.33 226.98 224.23 61.09 38.91
2025-07-24 225.33 -0.40% 1.64% 50.70 273.36 1,876,360 227.00 228.70 225.00 8.92 91.08
2025-07-23 226.23 -0.18% 2.43% 58.72 177.30 4,488,616 228.40 231.00 225.52 12.96 87.04
2025-07-22 226.63 2.46% 3.62% 60.66 275.16 6,603,594 222.00 229.00 221.01 70.34 29.66
2025-07-21 221.18 -0.94% 1.36% 10.73 178.10 2,493,261 223.28 223.99 220.99 6.33 93.67
2025-07-18 223.28 -0.84% 2.29% 13.00 264.26 2,838,810 226.00 228.10 223.00 5.49 94.51
2025-07-17 225.18 0.36% 1.73% 37.14 182.30 3,409,629 224.80 227.98 224.10 27.83 72.17
2025-07-16 224.37 -0.03% 1.41% 20.52 268.06 2,358,869 223.80 226.00 222.85 48.25 51.75
2025-07-15 224.43 -1.18% 1.79% 17.28 180.68 2,301,456 227.50 228.00 224.00 10.75 89.25
2025-07-14 227.11 -0.34% 1.42% 28.72 268.18 2,390,029 228.84 229.20 226.00 34.69 65.31
2025-07-11 227.89 0.56% 1.29% 55.21 186.04 2,758,043 227.05 229.01 226.10 61.51 38.49
2025-07-10 226.62 -0.61% 1.01% 30.67 269.74 2,904,599 228.02 228.09 225.80 35.81 64.19
2025-07-09 228.02 -0.53% 2.19% 72.85 183.50 7,174,231 228.99 230.00 225.06 59.92 40.08
2025-07-08 229.24 0.04% 1.78% 83.97 272.54 4,163,815 229.50 231.55 227.51 42.82 57.18
2025-07-07 229.14 0.82% 1.54% 85.16 185.94 3,418,591 227.28 230.00 226.51 75.36 24.64
2025-07-04 227.28 -0.79% 1.54% 77.76 272.34 2,458,630 229.67 230.00 226.52 21.84 78.16
2025-07-03 229.09 2.77% 2.68% 95.18 182.22 9,420,347 224.13 230.00 224.00 84.83 15.17
2025-07-02 222.92 0.61% 1.21% 84.03 275.96 4,662,816 222.45 223.99 221.31 60.07 39.93
2025-07-01 221.57 0.46% 1.83% 78.43 169.88 4,591,432 220.30 223.00 218.99 64.34 35.66
2025-06-30 220.56 -0.28% 1.82% 93.04 273.26 4,322,821 224.00 224.00 220.00 14.00 86.00
2025-06-27 221.19 1.79% 4.27% 66.46 167.86 9,560,957 217.50 226.00 216.75 48.00 52.00
2025-06-26 217.29 -0.26% 2.95% 63.31 274.52 6,966,647 218.00 222.49 216.11 18.50 81.50
2025-06-25 217.85 -0.07% 1.35% 63.49 160.06 6,810,842 218.39 219.01 216.10 60.14 39.86
2025-06-24 218.01 6.94% 4.41% 56.77 275.64 9,161,337 216.00 220.30 211.00 75.38 24.62
2025-06-23 203.86 -3.95% 4.21% 18.85 160.38 4,604,885 210.00 210.50 202.00 21.88 78.12
2025-06-20 212.25 0.75% 2.33% 66.07 247.34 2,708,653 211.00 215.00 210.11 43.76 56.24
2025-06-19 210.68 -0.23% 2.94% 44.37 177.16 4,400,385 213.55 216.01 209.85 13.47 86.53
2025-06-18 211.17 -1.44% 1.79% 36.14 244.20 3,680,503 214.26 214.26 210.50 17.82 82.18
2025-06-17 214.26 0.57% 1.63% 61.70 178.14 5,626,262 213.00 215.45 212.00 65.51 34.49
2025-06-16 213.05 2.01% 2.39% 59.69 250.38 4,640,665 209.40 214.40 209.40 73.00 27.00
2025-06-13 208.86 -1.50% 1.91% 38.98 175.72 5,201,407 211.00 212.20 208.23 15.87 84.13
2025-06-12 212.05 -1.51% 3.66% 60.90 242.00 8,617,378 217.00 218.99 211.26 10.22 89.78
2025-06-11 215.31 2.37% 2.05% 82.69 182.10 8,783,176 212.65 216.45 212.10 73.79 26.21
2025-06-10 210.32 0.18% 1.14% 55.37 248.52 1,191,479 210.00 211.39 209.00 55.23 44.77
2025-06-05 209.95 -0.92% 1.43% 55.08 172.12 2,233,027 211.89 212.50 209.50 15.00 85.00
2025-06-04 211.89 1.31% 2.00% 70.74 247.78 4,379,550 209.15 213.13 208.95 70.33 29.67
2025-06-03 209.15 0.56% 1.33% 52.70 176.00 1,909,426 208.00 210.00 207.25 69.09 30.91
2025-06-02 207.98 -0.72% 3.39% 13.11 242.30 3,666,183 211.38 213.50 206.50 21.14 78.86
2025-05-30 209.49 0.15% 1.25% 25.46 173.66 1,912,843 209.10 210.10 207.50 76.54 23.46
2025-05-29 209.17 -0.11% 1.13% 14.46 245.32 2,255,894 210.47 211.15 208.80 15.74 84.26
2025-05-27 209.41 0.22% 1.39% 48.58 173.02 4,443,220 209.25 210.90 208.00 48.62 51.38
2025-05-26 208.95 -1.61% 3.21% 38.32 245.80 3,432,433 213.00 213.80 207.15 27.07 72.93
2025-05-23 212.37 0.22% 1.47% 55.09 172.10 1,694,126 212.80 213.70 210.60 57.10 42.90
2025-05-22 211.90 -0.86% 2.87% 41.13 252.64 5,090,695 213.74 216.50 210.45 23.97 76.03
2025-05-21 213.74 1.93% 2.39% 55.61 171.16 4,447,556 210.30 214.50 209.50 84.80 15.20
2025-05-20 209.70 -0.94% 1.19% 10.98 256.32 1,452,810 210.98 212.00 209.50 8.00 92.00
2025-05-19 211.70 0.09% 1.96% 67.29 163.08 4,668,009 213.00 213.51 209.40 55.96 44.04
2025-05-16 211.50 -1.04% 1.84% 81.06 260.32 2,618,444 214.89 214.89 211.00 12.85 87.15
2025-05-15 213.73 0.50% 2.15% 87.07 162.68 6,853,346 213.05 215.90 211.35 52.31 47.69
2025-05-14 212.67 -2.74% 3.03% 62.83 264.78 9,743,491 217.90 217.90 211.50 18.28 81.72
2025-05-13 218.66 7.71% 8.10% 62.52 160.56 30,912,153 209.00 219.99 203.50 91.93 8.07
2025-05-12 203.01 10.00% 0.05% 52.80 276.76 3,446,509 203.01 203.01 202.90 100.00 0.00
2025-05-09 184.55 2.88% 6.59% 22.85 129.26 9,341,157 179.99 185.75 174.26 89.56 10.44
2025-05-08 179.39 -8.77% 13.28% 17.36 239.84 10,630,815 197.77 200.48 176.97 10.29 89.71
2025-05-07 196.63 -3.10% 6.25% 24.98 118.94 8,425,414 190.11 201.99 190.11 54.88 45.12
2025-05-06 202.93 1.35% 3.94% 34.38 274.32 5,936,784 200.90 207.90 200.02 36.93 63.07
2025-05-05 200.22 -1.49% 2.25% 16.04 131.54 1,963,019 204.00 204.00 199.51 15.81 84.19
2025-05-02 203.25 1.43% 1.10% 22.84 268.90 2,120,764 203.00 204.48 202.25 44.84 55.16
2025-04-30 200.38 -3.58% 5.02% 4.43 137.60 5,330,775 207.00 207.00 197.10 33.13 66.87 30.00|13.05.2025
2025-04-29 207.81 -0.09% 2.45% 19.58 263.16 2,656,000 206.12 209.00 204.00 76.20 23.80
2025-04-28 208.00 -2.06% 2.92% 28.53 152.46 1,711,531 212.37 213.55 207.50 8.26 91.74
2025-04-25 212.37 0.32% 3.13% 45.84 263.54 4,086,778 212.00 213.70 207.21 79.51 20.49
2025-04-24 211.69 -1.25% 1.90% 32.03 161.20 3,503,471 211.80 214.00 210.00 42.25 57.75
2025-04-23 214.36 0.51% 2.89% 70.91 262.18 5,146,592 213.28 217.15 211.05 54.26 45.74
2025-04-22 213.28 0.49% 1.65% 43.42 166.54 2,071,864 212.49 214.99 211.50 51.00 49.00
2025-04-21 212.23 -0.31% 1.65% 51.15 260.02 2,898,447 213.90 215.00 211.52 20.40 79.60
2025-04-18 212.88 -0.56% 1.98% 54.17 164.44 1,714,126 216.70 216.70 212.50 9.05 90.95
2025-04-17 214.08 1.12% 1.74% 46.66 261.32 1,864,871 212.90 214.69 211.01 83.42 16.58
2025-04-16 211.70 -1.22% 3.28% 61.46 166.84 3,196,077 216.00 217.00 210.10 23.19 76.81
2025-04-15 214.32 1.08% 2.48% 48.38 256.56 5,788,920 212.90 216.80 211.56 52.67 47.33
2025-04-14 212.02 -0.07% 2.16% 46.94 172.08 2,030,494 213.50 215.00 210.45 34.51 65.49
2025-04-11 212.16 -1.21% 1.42% 26.21 251.96 2,693,355 214.75 214.75 211.75 13.67 86.33
2025-04-10 214.75 2.99% 2.34% 22.34 172.36 5,634,924 217.00 219.00 214.00 15.00 85.00