CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 379.69 7.48% 10.00% 28.50 -547.88 4,968 358.00 388.58 353.25 74.84 25.16
2026-05-18 353.25 -9.54% 6.86% 14.93 1,307.26 8,484 375.58 375.58 351.47 7.38 92.62
2026-05-13 390.52 0.02% 4.87% 55.37 -600.76 99 390.56 408.98 390.00 3.03 96.97
2026-05-12 390.45 -1.19% 1.30% 48.30 1,381.80 66 395.17 395.17 390.11 6.06 93.94
2026-05-11 395.17 -5.84% 5.92% 51.54 -600.90 201 388.02 411.00 388.02 31.34 68.66
2026-05-08 419.69 2.84% 8.81% 79.32 1,391.24 593 386.02 420.01 386.00 98.99 1.01
2026-05-07 408.09 6.42% 6.49% 80.61 -551.86 315 390.00 410.00 385.01 92.38 7.62
2026-05-06 383.48 -2.42% 6.85% 61.13 1,368.04 708 375.11 390.00 365.00 73.87 26.13
2026-05-05 393.00 0.00% 2.77% 100.00 -601.08 15 386.97 396.69 386.00 66.67 33.33
2026-05-04 393.00 0.08% 4.47% 43.68 1,387.08 470 396.98 396.98 380.00 76.60 23.40
2026-04-30 392.69 3.88% 3.38% 61.11 -601.08 391 380.00 392.85 380.00 98.72 1.28
2026-04-29 378.03 0.00% 2.10% 47.63 1,386.46 15 378.04 385.99 378.04 0.00 100.00
2026-04-28 378.03 0.00% 2.33% 42.95 -630.40 9 393.98 393.98 385.00 0.00 100.00
2026-04-27 378.03 -4.86% 4.74% 39.73 1,386.46 149 377.00 394.88 377.00 6.04 93.96
2026-04-23 397.33 4.11% 2.51% 59.98 -630.40 813 394.00 403.89 394.00 33.70 66.30
2026-04-22 381.66 0.50% 6.15% 58.50 1,425.06 760 372.10 394.98 372.10 41.84 58.16
2026-04-21 379.78 -1.04% 9.72% 29.60 -661.74 3,077 405.99 405.99 370.04 27.10 72.90
2026-04-20 383.79 -0.86% 12.16% 50.38 1,421.30 1,032 387.00 405.00 361.10 51.65 48.35
2026-04-17 387.10 -1.12% 18.28% 41.85 -653.72 3,717 371.20 430.00 363.53 35.46 64.54
2026-04-16 391.49 3.88% 7.27% 44.46 1,427.92 334 377.00 397.99 371.00 76.05 23.95
2026-04-15 376.86 -5.77% 13.33% 55.98 -644.94 4,874 374.00 408.00 360.00 35.13 64.87
2026-04-14 399.95 4.34% 15.52% 75.67 1,398.66 763 372.00 421.65 365.01 61.73 38.27
2026-04-13 383.32 -4.00% 8.05% 74.87 -598.76 188 369.29 399.00 369.29 47.34 52.66
2026-04-10 399.28 0.00% 7.40% 100.00 1,365.40 13 371.50 399.00 371.50 100.00 0.00
2026-04-09 399.28 9.02% 10.11% 70.27 -566.84 7,998 365.89 402.89 365.89 90.25 9.75
2026-04-08 366.26 0.00% 9.50% 41.93 1,365.40 5,058 388.00 397.48 363.00 9.45 90.55
2026-04-07 366.26 4.13% 12.80% 26.15 -632.88 251 379.00 386.90 343.01 52.99 47.01
2026-04-06 351.73 0.00% 5.77% 0.00 1,365.40 51 351.72 366.00 346.02 29.41 70.59
2026-04-03 351.73 -5.41% 22.22% 35.68 -661.94 387 356.56 409.04 334.67 23.00 77.00
2026-04-02 371.85 0.00% 5.65% 52.12 1,365.40 64 371.90 390.90 370.00 9.38 90.63
2026-04-01 371.85 -5.32% 10.05% 52.12 -621.70 130 370.57 389.00 353.48 51.54 48.46
2026-03-31 392.76 0.00% 1.84% 100.00 1,365.40 61 392.76 400.00 392.76 0.00 100.00
2026-03-30 392.76 6.15% 10.19% 100.00 -579.88 186 399.98 399.98 363.00 80.65 19.35
2026-03-26 370.00 0.00% 9.41% 0.00 1,365.40 59 360.00 393.89 360.00 28.81 71.19
2026-03-25 370.00 0.00% 11.80% 0.00 -625.40 17 405.88 405.88 363.03 17.65 82.35
2026-03-24 370.00 0.00% 2.35% 0.00 1,365.40 22 370.00 370.00 361.51 100.00 0.00
2026-03-17 370.00 0.00% 0.00% 31.10 -625.40 59 370.00 370.00 370.00 0.00 100.00
2026-03-16 370.00 -6.56% 8.08% 29.98 1,365.40 15,634 399.89 399.89 370.00 0.00 100.00
2026-03-13 395.96 0.00% 6.45% 89.26 -625.40 8 370.10 393.98 370.10 100.00 0.00
2026-03-11 395.96 0.00% 0.53% 89.26 1,417.32 9 395.95 395.95 393.86 100.00 0.00
2026-03-10 395.96 3.05% 12.17% 89.26 -625.40 10,030 396.00 396.00 353.03 99.91 0.09
2026-03-09 384.24 -0.37% 10.85% 0.00 1,417.32 5,004 384.78 384.78 347.13 98.56 1.44
2026-03-06 385.65 0.00% 0.00% 0.00 -648.84 5,000 0.00 0.00 0.00 100.00 0.00
2026-03-05 385.65 0.00% 6.05% 31.41 1,420.14 44 372.02 384.99 363.01 100.00 0.00
2026-03-04 385.65 0.00% 6.53% 31.41 -648.84 6 385.65 385.65 362.00 100.00 0.00
2026-03-03 385.65 -3.59% 9.43% 31.41 1,420.14 62 360.03 393.98 360.02 75.81 24.19
2026-03-02 400.00 0.00% 10.22% 100.00 -648.84 7 399.00 399.00 362.00 100.00 0.00
2026-02-27 400.00 1.67% 2.56% 50.27 1,448.84 10,023 399.98 400.00 390.00 100.00 0.00
2026-02-26 393.43 0.00% 0.00% 76.28 -648.84 6 397.98 397.98 397.98 0.00 100.00
2026-02-24 393.43 0.00% 10.38% 83.93 1,435.70 8 358.01 392.98 356.01 100.00 0.00
2026-02-23 393.43 0.00% 2.63% 41.86 -648.84 9 390.00 390.00 380.00 100.00 0.00
2026-02-20 393.43 -1.63% 7.81% 46.25 1,435.70 107 399.99 399.99 371.01 77.57 22.43
2026-02-19 399.93 5.51% 11.57% 49.95 -648.84 194 370.00 400.00 358.53 100.00 0.00
2026-02-18 379.03 3.57% 7.85% 20.51 1,448.70 453 375.00 385.00 356.99 78.59 21.41
2026-02-17 365.98 -10.00% 13.39% 35.67 -690.64 16,168 414.96 414.96 365.97 0.02 99.98
2026-02-16 406.63 1.65% 8.42% 48.19 1,422.60 15,190 381.51 412.00 380.00 83.22 16.78
2026-02-13 400.01 0.00% 3.60% 50.01 -609.34 122 400.06 408.40 394.20 40.98 59.02
2026-02-12 400.01 -8.17% 8.26% 50.01 1,409.36 10,490 425.00 425.00 392.58 22.92 77.08
2026-02-11 435.60 8.92% 10.58% 83.14 -609.34 1,110 399.01 438.99 397.00 91.89 8.11
2026-02-09 399.94 -2.41% 4.30% 71.27 1,480.54 286 409.81 411.98 395.01 29.02 70.98
2026-02-06 409.81 2.45% 2.50% 100.00 -680.66 79 410.00 410.00 400.00 97.47 2.53
2026-02-04 400.00 0.00% 2.56% 37.71 1,500.28 181 390.02 400.00 390.01 100.00 0.00
2026-02-03 400.00 0.81% 1.01% 46.77 -700.28 181 396.79 400.00 396.00 100.00 0.00
2026-02-02 396.79 2.98% 6.40% 39.08 1,500.28 420 385.33 409.98 385.33 46.43 53.57
2026-01-30 385.32 0.02% 12.07% 15.60 -706.70 1,068 399.00 417.00 372.10 29.40 70.60
2026-01-29 385.23 -5.96% 7.50% 13.62 1,477.34 738 391.10 399.00 371.15 50.54 49.46
2026-01-28 409.63 1.66% 3.75% 49.42 -706.88 111 415.00 415.00 400.00 63.96 36.04
2026-01-27 402.96 -0.99% 6.41% 20.54 1,526.14 551 406.98 415.00 390.00 51.91 48.09
2026-01-26 406.98 -1.96% 9.37% 19.86 -720.22 590 410.00 422.00 385.85 58.47 41.53
2026-01-23 415.13 -1.36% 7.22% 22.65 1,534.18 154 424.50 429.98 401.01 48.70 51.30
2026-01-22 420.86 2.64% 10.36% 54.56 -703.92 664 424.90 424.90 385.00 89.91 10.09
2026-01-21 410.04 -5.52% 13.15% 45.70 1,545.64 3,043 441.98 441.98 390.60 37.82 62.18
2026-01-20 434.00 -1.33% 4.51% 47.82 -725.56 111 440.00 440.00 421.00 68.47 31.53
2026-01-19 439.83 -0.32% 6.94% 51.27 1,593.56 538 415.00 443.80 415.00 86.25 13.75
2026-01-16 441.25 6.43% 11.34% 43.07 -713.90 14,906 415.00 450.00 404.15 80.91 19.09
2026-01-15 414.59 -0.11% 5.68% 23.77 1,596.40 198 412.00 428.00 405.01 41.92 58.08
2026-01-14 415.06 -4.90% 10.00% 18.93 -767.22 1,294 436.43 440.00 400.00 37.64 62.36
2026-01-13 436.43 -0.47% 10.74% 39.34 1,597.34 1,411 440.00 449.69 406.06 69.60 30.40
2026-01-12 438.51 -2.52% 4.48% 49.37 -724.48 925 451.98 455.00 435.50 15.46 84.54
2026-01-09 449.83 2.50% 10.84% 51.04 1,601.50 229 448.90 450.00 406.00 99.56 0.44
2026-01-08 438.84 -2.72% 11.77% 34.55 -701.84 4,298 453.80 453.80 406.02 68.68 31.32
2026-01-07 451.13 1.27% 3.44% 54.49 1,579.52 616 436.50 451.50 436.50 97.56 2.44
2026-01-06 445.46 1.45% 2.46% 22.39 -677.26 2,537 439.09 449.89 439.09 58.97 41.03
2026-01-05 439.10 -2.18% 10.46% 33.63 1,568.18 12,685 469.85 474.99 430.00 20.23 79.77
2026-01-02 448.89 -0.16% 7.15% 33.43 -689.98 245 469.00 479.98 447.96 2.86 97.14
2026-01-01 449.60 0.12% 10.81% 24.42 1,587.76 3,488 448.00 491.98 444.00 11.67 88.33
2025-12-31 449.06 -2.90% 13.48% 23.58 -688.56 3,216 498.00 505.00 445.00 6.78 93.22
2025-12-30 462.48 2.57% 4.21% 26.54 1,586.68 2,529 451.00 470.00 451.00 60.42 39.58 60.00|21.01.2026
2025-12-29 450.90 -2.17% 8.68% 0.00 -661.72 10,554 470.00 488.00 449.01 4.85 95.15
2025-12-26 460.91 -2.97% 9.26% 42.35 1,563.52 4,128 445.01 470.90 431.00 74.95 25.05
2025-12-24 475.00 0.00% 1.48% 43.43 -641.70 94 482.01 482.01 475.00 0.00 100.00
2025-12-23 475.00 -1.65% 8.00% 28.72 1,591.70 170 499.00 499.00 462.03 35.29 64.71
2025-12-22 482.96 0.00% 0.00% 46.16 -641.70 12 482.96 482.96 482.96 0.00 100.00
2025-12-19 482.96 3.47% 4.08% 54.12 1,607.62 97 465.04 484.00 465.04 94.85 5.15
2025-12-18 466.76 -2.74% 4.13% 40.92 -641.70 132 479.00 479.00 460.00 35.61 64.39
2025-12-17 479.90 -3.83% 1.48% 53.90 1,575.22 74 480.00 480.02 473.00 98.65 1.35
2025-12-16 499.00 2.35% 0.00% 71.64 -615.42 114 499.00 499.00 499.00 0.00 100.00
2025-12-15 487.56 2.18% 16.64% 69.22 1,613.42 1,485 487.00 524.89 450.00 50.17 49.83
2025-12-12 477.17 0.10% 4.82% 83.53 -638.30 2,026 477.00 499.99 477.00 0.74 99.26
2025-12-11 476.67 0.00% 0.00% 64.83 1,592.64 1 0.00 0.00 0.00 100.00 0.00
2025-12-10 476.67 -1.82% 2.51% 64.83 -639.30 1,244 485.00 485.00 473.11 29.90 70.10
2025-12-09 485.51 1.89% 8.98% 74.46 1,592.64 1,406 524.17 524.17 481.00 10.46 89.54
2025-12-08 476.52 8.01% 7.61% 50.23 -621.62 1,519 451.01 485.31 451.00 74.39 25.61
2025-12-05 441.19 -3.33% 20.97% 0.00 1,574.66 542 472.98 502.03 415.00 30.07 69.93
2025-12-04 456.39 0.00% 13.16% 0.00 -692.28 50 455.00 473.00 418.01 70.00 30.00
2025-12-03 456.39 0.00% 1.42% 58.78 1,605.06 58 456.39 456.39 450.00 100.00 0.00
2025-12-02 456.39 -4.16% 3.27% 66.57 -692.28 128 460.01 469.90 455.00 9.38 90.63
2025-12-01 476.19 0.00% 4.63% 100.00 1,605.06 27 476.19 476.19 455.10 100.00 0.00
2025-11-28 476.19 0.00% 4.21% 86.24 -652.68 33 481.98 495.00 475.00 6.06 93.94
2025-11-27 476.19 6.30% 21.37% 73.21 1,605.06 1,349 460.89 492.76 406.00 80.87 19.13
2025-11-26 447.96 2.56% 5.69% 17.39 -652.68 230 447.99 463.98 439.00 35.65 64.35
2025-11-25 436.76 0.00% 4.41% 45.42 1,548.60 41 448.00 448.97 430.00 36.59 63.41
2025-11-24 436.76 -1.42% 7.12% 43.57 -675.08 4,608 445.05 465.94 434.99 5.73 94.27
2025-11-21 443.05 -1.80% 10.92% 52.59 1,548.60 3,724 482.50 482.50 435.00 16.94 83.06
2025-11-20 451.19 -7.92% 16.00% 56.89 -662.50 3,249 489.98 518.50 447.00 5.85 94.15
2025-11-19 489.98 9.93% 5.60% 77.26 1,564.88 3,762 464.00 490.00 464.00 99.92 0.08
2025-11-18 445.70 -0.92% 8.76% 47.06 -584.92 34,351 449.85 483.99 445.00 1.80 98.20
2025-11-17 449.84 2.83% 3.64% 54.19 1,476.32 202 454.98 454.98 439.00 67.82 32.18
2025-11-14 437.47 0.00% 0.00% 16.36 -576.64 2,501 0.00 0.00 0.00 100.00 0.00
2025-11-13 437.47 -2.78% 2.98% 16.36 1,451.58 4,107 436.01 449.00 436.00 11.30 88.70
2025-11-12 450.00 0.55% 0.00% 100.00 -576.64 5,000 450.00 450.00 450.00 0.00 100.00
2025-11-11 447.55 0.00% 2.03% 100.00 1,476.64 6,783 450.02 450.02 441.08 72.37 27.63
2025-11-10 447.55 0.00% 0.00% 0.00 -581.54 21 441.01 441.01 441.01 100.00 0.00
2025-11-07 447.55 0.00% 0.16% 72.74 1,476.64 10 464.25 465.00 464.25 0.00 100.00
2025-11-06 447.55 0.00% 5.67% 51.96 -581.54 2,502 440.02 464.95 440.02 30.22 69.78
2025-11-05 447.55 0.00% 6.88% 51.96 1,476.64 37 438.11 458.00 428.52 64.86 35.14
2025-11-04 447.55 -2.71% 4.08% 39.00 -581.54 140 444.00 459.00 441.00 36.43 63.57
2025-11-03 460.01 7.79% 11.77% 45.67 1,476.64 1,671 420.01 469.45 420.01 80.91 19.09
2025-10-31 426.77 -4.11% 13.75% 13.76 -556.62 60,275 462.98 462.98 407.00 35.32 64.68
2025-10-30 445.04 0.00% 7.42% 22.88 1,410.16 13 431.00 462.99 431.00 46.15 53.85
2025-10-29 445.04 -4.56% 3.37% 22.73 -520.08 600 459.00 460.00 445.00 0.33 99.67
2025-10-28 466.31 0.00% 3.82% 97.23 1,410.16 27 466.32 466.32 449.17 100.00 0.00
2025-10-27 466.31 1.37% 7.70% 99.29 -477.54 171 449.01 474.98 441.01 74.27 25.73
2025-10-24 460.00 0.00% 8.11% 99.27 1,410.16 27 460.00 475.99 440.30 55.56 44.44
2025-10-23 460.00 -0.04% 4.48% 99.27 -490.16 6,309 440.80 460.01 440.30 99.95 0.05
2025-10-22 460.18 0.00% 0.00% 100.00 1,410.16 3 444.00 444.00 444.00 100.00 0.00
2025-10-21 460.18 4.27% 0.01% 57.70 -489.80 13 459.98 460.02 459.98 100.00 0.00
2025-10-16 441.33 1.31% 0.91% 47.43 1,410.16 70 442.99 444.00 440.00 32.86 67.14
2025-10-15 435.61 0.00% 4.84% 28.50 -527.50 2,545 426.35 446.99 426.35 44.87 55.13
2025-10-14 435.61 7.69% 4.62% 28.50 1,398.72 5,211 434.99 439.40 420.00 80.46 19.54
2025-10-13 404.50 -9.17% 15.37% 0.00 -527.50 278 445.32 464.95 403.00 2.52 97.48
2025-10-10 445.32 0.00% 0.85% 0.00 1,336.50 62 468.95 468.96 465.00 0.00 100.00
2025-10-09 445.32 -7.71% 8.22% 0.00 -445.86 2,322 470.33 470.33 434.60 30.02 69.98
2025-10-08 482.54 0.00% 8.23% 39.60 1,336.50 2,020 482.54 500.00 462.00 54.06 45.94
2025-10-07 482.54 0.00% 0.17% 47.07 -371.42 25 499.75 499.75 498.90 0.00 100.00
2025-10-06 482.54 0.00% 0.02% 51.03 1,336.50 2,523 482.54 482.63 482.54 0.00 100.00
2025-10-03 482.54 -5.38% 9.67% 51.03 -371.42 475 510.00 510.00 465.02 38.95 61.05
2025-10-02 510.00 3.66% 22.22% 92.95 1,336.50 2,438 442.81 541.20 442.81 68.29 31.71
2025-10-01 492.00 1.32% 2.88% 37.62 -316.50 4,909 489.99 500.00 486.01 42.82 57.18
2025-09-30 485.58 0.87% 3.08% 28.73 1,300.50 152 499.96 499.96 485.00 3.95 96.05
2025-09-29 481.39 0.00% 5.06% 12.39 -329.34 27 474.00 498.00 474.00 29.63 70.37
2025-09-26 481.39 -0.45% 3.76% 12.39 1,292.12 85 496.99 497.00 479.00 12.94 87.06
2025-09-25 483.56 -3.09% 4.75% 13.65 -329.34 69 495.00 500.00 477.31 27.54 72.46
2025-09-24 498.98 0.58% 2.80% 49.83 1,296.46 5,192 496.08 509.99 496.08 20.84 79.16
2025-09-23 496.08 -0.59% 0.81% 0.00 -298.50 94 495.01 499.00 495.01 26.60 73.40
2025-09-22 499.00 0.00% 0.20% 0.00 1,290.66 2,005 499.03 500.00 499.00 0.00 100.00
2025-09-19 499.00 0.00% 2.20% 47.88 -292.66 4,211 500.00 510.00 499.00 0.00 100.00
2025-09-18 499.00 0.00% 5.03% 47.88 1,290.66 2,028 495.00 519.90 495.00 16.07 83.93
2025-09-17 499.00 -0.20% 0.00% 48.83 -292.66 1,000 499.01 499.01 499.00 0.00 100.00
2025-09-16 500.00 -4.01% 4.53% 50.00 1,290.66 1,943 520.89 520.89 498.31 7.46 92.54
2025-09-15 520.89 4.02% 10.24% 100.00 -290.66 13,491 500.00 549.00 498.00 44.88 55.12
2025-09-12 500.78 0.00% 0.00% 69.04 1,332.44 12 514.99 514.99 514.98 0.00 100.00
2025-09-11 500.78 0.16% 6.32% 75.07 -330.88 257 519.90 519.90 489.00 38.13 61.87
2025-09-10 500.00 0.00% 5.20% 96.19 1,332.44 18,344 475.84 500.60 475.84 97.57 2.43
2025-09-09 500.00 0.23% 8.14% 64.73 -332.44 3,635 530.00 530.00 490.10 24.81 75.19
2025-09-08 498.84 -0.17% 0.40% 55.08 1,332.44 234 500.00 500.00 498.00 41.88 58.12
2025-09-05 499.71 0.14% 7.14% 65.12 -334.76 259 499.03 525.00 490.00 27.80 72.20
2025-09-04 499.03 4.20% 4.17% 75.78 1,334.18 186 480.00 500.00 480.00 95.16 4.84
2025-09-03 478.90 -2.27% 14.66% 49.31 -336.12 3,026 470.10 539.00 470.10 12.76 87.24
2025-09-02 490.00 -1.01% 0.20% 78.69 1,293.92 35,055 489.00 490.00 489.00 100.00 0.00
2025-09-01 495.00 1.90% 7.42% 87.33 -313.92 1,911 486.00 505.00 470.13 71.32 28.68
2025-08-29 485.75 4.52% 22.22% 77.93 1,303.92 15,269 447.30 511.24 418.28 72.58 27.42
2025-08-28 464.76 -3.12% 10.27% 61.01 -332.42 3,438 479.75 510.00 462.51 4.74 95.26
2025-08-27 479.75 9.99% 11.32% 69.74 1,261.94 30,655 431.01 479.78 431.01 99.94 0.06
2025-08-26 436.16 7.25% 6.54% 41.21 -302.44 21,722 419.90 447.35 419.90 59.23 40.77
2025-08-25 406.68 -2.78% 5.05% 0.00 1,174.76 544 418.33 420.20 400.00 33.09 66.91
2025-08-22 418.33 -4.57% 13.55% 38.94 -361.40 1,005 427.01 448.00 394.54 44.48 55.52
2025-08-21 438.38 0.00% 1.95% 67.75 1,198.06 11 438.38 438.38 430.01 100.00 0.00
2025-08-20 438.38 -2.31% 3.00% 61.53 -321.30 598 431.07 443.98 431.06 56.69 43.31
2025-08-19 448.73 -0.40% 10.49% 83.86 1,198.06 26,137 450.63 495.00 448.00 1.55 98.45
2025-08-18 450.54 4.78% 5.94% 90.39 -300.60 11,773 429.50 455.00 429.49 82.52 17.48
2025-08-15 430.00 1.18% 3.47% 55.53 1,201.68 1,014 444.90 444.90 430.00 0.00 100.00
2025-08-13 425.00 -0.89% 5.45% 64.03 -341.68 457 445.00 445.00 422.00 13.13 86.87
2025-08-12 428.81 0.86% 1.71% 55.48 1,191.68 4,989 422.80 430.00 422.79 83.50 16.50
2025-08-11 425.15 1.59% 2.48% 40.29 -334.06 10,657 418.51 428.90 418.51 63.91 36.09
2025-08-08 418.50 -1.98% 2.12% 35.08 1,184.36 96 426.88 426.88 418.00 5.21 94.79
2025-08-07 426.95 2.77% 1.30% 62.81 -347.36 84 430.00 430.00 424.50 44.05 55.95
2025-08-06 415.44 -2.13% 6.75% 36.49 1,201.26 693 426.99 426.99 400.00 57.14 42.86
2025-08-05 424.50 -2.17% 6.23% 39.07 -370.38 2,142 411.01 426.00 401.00 93.98 6.02
2025-08-04 433.90 0.70% 10.70% 43.39 1,219.38 782 445.00 445.00 402.00 74.17 25.83
2025-08-01 430.87 4.02% 10.50% 45.62 -351.58 1,254 435.00 442.00 400.00 73.52 26.48
2025-07-31 414.23 -3.67% 7.23% 12.79 1,213.32 3,253 401.00 430.00 401.00 45.62 54.38
2025-07-30 430.01 -1.26% 8.26% 46.69 -384.86 620 442.80 442.80 409.00 62.10 37.90
2025-07-29 435.51 -1.00% 8.21% 79.49 1,244.88 9,832 439.90 443.75 410.10 75.51 24.49
2025-07-28 439.89 1.12% 3.46% 86.16 -373.86 651 433.00 448.00 433.00 45.93 54.07
2025-07-25 435.00 -1.73% 10.75% 84.82 1,253.64 1,784 443.00 443.00 400.00 81.39 18.61
2025-07-24 442.68 2.43% 3.93% 100.00 -383.64 1,732 433.00 449.00 432.01 62.82 37.18
2025-07-23 432.19 7.83% 6.60% 100.00 1,269.00 1,650 406.19 433.00 406.19 96.97 3.03
2025-07-22 400.82 0.26% 0.50% 100.00 -404.62 17,766 399.00 401.00 399.00 91.00 9.00
2025-07-21 399.77 0.00% 9.69% 64.96 1,206.26 40 430.00 430.00 392.02 20.00 80.00
2025-07-18 399.77 0.03% 6.32% 77.84 -406.72 1,259 399.65 404.00 380.00 82.37 17.63
2025-07-17 399.65 0.98% 2.27% 77.94 1,206.26 1,493 406.00 406.00 397.00 29.47 70.53
2025-07-16 395.78 4.64% 5.59% 78.43 -406.96 2,262 387.98 395.99 375.01 98.98 1.02
2025-07-15 378.23 -2.98% 5.45% 67.90 1,198.52 2,051 395.00 396.50 376.00 10.87 89.13
2025-07-14 389.85 5.20% 2.90% 99.80 -442.06 1,220 379.00 389.99 379.00 98.69 1.31
2025-07-11 370.57 0.09% 4.86% 99.08 1,221.76 3,303 378.50 388.00 370.00 3.18 96.82
2025-07-10 370.22 1.39% 15.27% 99.52 -480.62 5,813 347.01 400.00 347.01 43.80 56.20
2025-07-09 365.16 -0.01% 1.37% 50.88 1,221.06 108 370.00 370.00 365.00 2.78 97.22
2025-07-08 365.21 0.00% 6.54% 67.17 -490.74 4 374.00 374.00 351.03 50.00 50.00
2025-07-07 365.21 0.00% 1.08% 67.17 1,221.16 4 373.98 373.98 369.99 0.00 100.00
2025-07-04 365.21 1.45% 5.27% 67.17 -490.74 20,328 360.00 378.98 360.00 27.45 72.55
2025-07-03 360.00 -1.36% 4.46% 54.56 1,221.16 19,869 360.00 373.98 358.00 12.52 87.48
2025-07-02 364.98 1.38% 1.39% 100.00 -501.16 36,474 360.00 365.00 360.00 99.60 0.40
2025-07-01 360.00 0.00% 6.52% 100.00 1,231.12 46,038 345.12 367.63 345.12 66.10 33.90
2025-06-27 360.00 0.00% 7.65% 14.58 -511.12 12 380.00 380.00 353.01 25.00 75.00
2025-06-26 360.00 0.28% 2.86% 14.58 1,231.12 5,090 359.95 360.00 350.00 100.00 0.00
2025-06-25 359.00 0.00% 5.88% 0.00 -511.12 28 348.50 369.00 348.50 50.00 50.00
2025-06-24 359.00 0.00% 7.56% 60.19 1,229.12 15 370.00 370.00 344.00 60.00 40.00
2025-06-23 359.00 -1.61% 1.99% 76.73 -511.12 205 352.00 359.00 352.00 100.00 0.00
2025-06-20 364.86 0.00% 3.25% 54.00 1,229.12 16 364.49 364.49 353.00 100.00 0.00
2025-06-19 364.86 0.00% 1.40% 56.43 -499.40 47 360.00 360.00 355.03 100.00 0.00
2025-06-18 364.86 2.49% 2.64% 56.43 1,229.12 708 365.00 365.00 355.61 98.45 1.55
2025-06-17 356.00 3.03% 2.27% 61.73 -499.40 663 360.00 360.00 352.00 50.08 49.92
2025-06-16 345.54 -4.55% 4.35% 35.02 1,211.40 206 345.02 360.00 345.00 3.40 96.60
2025-06-13 362.00 0.56% 5.50% 47.07 -520.32 647 345.01 364.00 345.01 89.49 10.51
2025-06-12 360.00 0.00% 5.28% 42.50 1,244.32 539 379.00 379.00 360.00 0.00 100.00
2025-06-11 360.00 4.07% 1.11% 42.47 -524.32 22,372 364.00 364.00 359.99 0.25 99.75
2025-06-10 345.91 -3.73% 8.12% 2.35 1,244.32 166 373.00 373.00 345.00 3.01 96.99
2025-06-05 359.31 -1.29% 5.48% 6.96 -552.50 2,291 360.00 378.99 359.30 0.04 99.96
2025-06-04 364.00 -0.27% 2.24% 40.89 1,271.12 1,373 365.00 365.00 357.00 87.47 12.53
2025-06-03 364.97 -0.01% 1.65% 49.27 -543.12 8,570 365.00 370.00 364.00 16.16 83.84
2025-06-02 365.00 0.13% 1.66% 50.73 1,273.06 12,257 365.00 367.00 361.00 66.66 33.34
2025-05-30 364.54 -0.13% 1.94% 36.48 -543.06 1,005 365.00 367.00 360.01 64.78 35.22
2025-05-29 365.00 0.15% 0.15% 51.33 1,272.14 4,315 364.45 365.00 364.45 100.00 0.00
2025-05-27 364.45 -0.15% 0.83% 5.17 -542.14 1,158 366.00 366.00 363.00 48.36 51.64
2025-05-26 365.00 0.01% 6.03% 100.00 1,271.04 18,255 387.00 387.00 365.00 0.00 100.00 70.00|09.06.2025
2025-05-23 364.97 0.00% 1.96% 0.00 -541.04 14 365.00 365.00 358.00 100.00 0.00
2025-05-22 364.97 0.00% 0.01% 96.34 1,270.98 70 364.97 365.00 364.97 0.00 100.00
2025-05-21 364.97 0.00% 1.96% 99.26 -541.04 36 357.01 364.00 357.01 100.00 0.00
2025-05-20 364.97 0.00% 0.00% 99.46 1,270.98 10 0.00 0.00 0.00 100.00 0.00
2025-05-19 364.97 -0.01% 2.78% 20.56 -541.04 31,139 370.00 370.00 360.00 49.70 50.30