CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 389.15 0.30% 1.78% 32.89 600.56 516 394.89 394.89 388.00 16.67 83.33
2026-05-18 388.00 -1.35% 2.56% 27.60 177.74 741 394.90 394.90 385.04 29.96 70.04
2026-05-15 393.32 -0.39% 2.54% 41.48 598.26 635 399.89 399.89 390.00 33.54 66.46
2026-05-14 394.86 0.20% 4.66% 52.63 188.38 840 394.70 403.00 385.05 54.64 45.36
2026-05-13 394.07 0.57% 2.79% 76.53 601.34 257 394.90 405.00 394.00 0.78 99.22
2026-05-12 391.82 -0.43% 2.53% 41.38 186.80 1,832 399.00 399.88 390.00 18.40 81.60
2026-05-11 393.51 0.06% 3.36% 39.52 596.84 1,571 397.00 398.00 385.05 65.31 34.69
2026-05-08 393.29 -0.35% 1.79% 34.56 190.18 3,020 394.66 396.99 390.00 47.05 52.95
2026-05-07 394.66 0.04% 1.65% 49.29 596.40 7,534 394.00 398.00 391.54 48.30 51.70
2026-05-06 394.52 1.90% 3.03% 40.58 192.92 5,005 399.00 399.00 387.25 61.88 38.12
2026-05-05 387.15 -2.00% 2.85% 13.17 596.12 1,559 393.00 397.00 386.00 10.46 89.54
2026-05-04 395.04 -0.65% 1.52% 15.63 178.18 2,662 399.00 400.00 394.00 17.32 82.68
2026-04-30 397.61 -0.60% 0.98% 50.62 611.90 298 396.00 399.90 396.00 41.28 58.72
2026-04-29 400.00 1.26% 3.47% 57.66 183.32 4,160 409.00 413.88 400.00 0.00 100.00
2026-04-28 395.02 -1.31% 5.04% 45.42 616.68 1,373 404.89 414.89 395.00 0.07 99.93
2026-04-27 400.25 -3.55% 3.00% 51.63 173.36 2,431 410.03 411.99 400.00 2.10 97.90
2026-04-23 415.00 -0.47% 9.75% 75.04 627.14 1,239 427.00 449.99 410.01 12.51 87.49
2026-04-22 416.95 5.03% 6.33% 81.05 202.86 20,936 397.00 420.00 395.00 87.80 12.20
2026-04-21 397.00 1.26% 8.08% 65.24 631.04 3,048 392.00 399.89 370.00 90.32 9.68
2026-04-20 392.06 -1.99% 6.94% 36.76 162.96 1,634 401.00 409.90 383.30 32.93 67.07
2026-04-17 400.04 0.36% 4.50% 77.07 621.16 1,308 418.00 418.00 400.00 0.23 99.77
2026-04-16 398.59 0.89% 3.82% 73.15 178.92 688 399.48 404.90 390.00 57.70 42.30
2026-04-15 395.07 1.09% 1.52% 84.76 618.26 6,185 394.00 400.00 394.00 17.83 82.17
2026-04-14 390.80 0.21% 2.14% 84.96 171.88 2,164 398.39 398.39 390.05 9.01 90.99
2026-04-13 390.00 -2.33% 3.38% 86.12 609.72 12,372 394.99 398.00 385.00 38.46 61.54
2026-04-10 399.29 5.60% 8.35% 97.58 170.28 18,786 371.01 402.00 371.01 91.25 8.75
2026-04-09 378.10 -0.43% 8.54% 84.58 628.30 13,609 380.00 381.00 351.01 90.33 9.67
2026-04-08 379.74 10.00% 8.50% 89.61 127.90 42,381 358.00 379.74 350.00 100.00 0.00
2026-04-07 345.22 1.54% 7.96% 66.41 631.58 1,936 342.90 364.89 338.00 26.86 73.14
2026-04-06 340.00 2.06% 3.28% 51.46 58.86 5,272 333.13 342.90 332.00 73.39 26.61
2026-04-03 333.13 -0.01% 5.76% 41.44 621.14 7,666 333.00 349.00 330.00 16.48 83.52
2026-04-02 333.17 -2.01% 3.03% 30.47 45.12 11,525 336.00 339.99 330.00 31.73 68.27
2026-04-01 339.99 3.84% 2.77% 49.99 621.22 4,190 334.90 344.17 334.90 54.92 45.08
2026-03-31 327.43 -1.68% 3.38% 33.60 58.76 2,946 333.20 335.98 325.00 22.13 77.87
2026-03-30 333.04 -1.73% 3.51% 38.25 596.10 2,399 335.01 339.00 327.50 48.19 51.81
2026-03-27 338.90 0.12% 2.95% 64.41 69.98 3,895 339.03 339.75 330.00 91.27 8.73
2026-03-26 338.49 -3.23% 3.85% 53.55 607.82 4,982 349.83 349.96 337.00 11.50 88.50
2026-03-25 349.79 2.88% 1.71% 73.42 69.16 1,800 344.90 350.00 344.11 96.44 3.56
2026-03-24 340.00 0.39% 2.65% 38.42 630.42 1,475 339.00 347.99 339.00 11.12 88.88
2026-03-19 338.68 -0.42% 2.03% 28.14 49.58 9,225 335.00 340.00 333.25 80.44 19.56
2026-03-18 340.12 3.51% 4.72% 28.20 627.78 3,962 328.49 343.98 328.49 75.09 24.91
2026-03-17 328.58 -2.06% 4.58% 35.82 52.46 4,210 339.90 339.90 325.00 24.04 75.96
2026-03-16 335.49 0.12% 2.44% 21.63 604.70 15,079 336.00 336.00 328.00 93.63 6.37
2026-03-13 335.08 -3.71% 6.07% 19.19 66.28 10,708 325.05 344.79 325.05 50.81 49.19
2026-03-12 348.00 -2.59% 1.45% 22.37 603.88 16,345 345.00 350.00 345.00 60.00 40.00
2026-03-11 357.24 -0.38% 2.27% 40.79 92.12 17,291 359.00 360.00 352.00 65.50 34.50
2026-03-10 358.59 4.84% 7.97% 33.96 622.36 19,077 372.60 372.60 345.10 49.05 50.95
2026-03-09 342.02 -10.00% 3.82% 16.82 94.82 17,103 355.07 355.07 342.02 0.00 100.00
2026-03-06 380.02 -2.13% 2.10% 23.56 589.22 10,223 385.00 387.97 380.00 0.25 99.75
2026-03-05 388.28 -0.17% 2.34% 23.57 170.82 8,087 388.00 389.90 381.00 81.80 18.20
2026-03-04 388.94 4.48% 1.04% 22.42 605.74 2,145 389.00 389.00 385.00 98.51 1.49
2026-03-03 372.25 -4.55% 5.09% 8.77 172.14 85,493 382.00 389.99 371.11 6.04 93.96
2026-03-02 390.00 -4.37% 7.95% 9.22 572.36 32,575 390.00 420.99 390.00 0.00 100.00
2026-02-27 407.84 -2.31% 3.45% 18.92 207.64 2,174 417.53 420.00 406.00 13.16 86.84
2026-02-26 417.47 -1.94% 1.92% 20.12 608.04 4,822 424.00 424.00 416.00 18.37 81.63
2026-02-25 425.71 -1.00% 2.14% 30.92 226.90 5,216 428.99 428.99 420.00 63.52 36.48
2026-02-24 429.99 1.31% 3.55% 32.93 624.52 9,548 429.90 434.90 420.00 67.05 32.95
2026-02-23 424.44 -3.34% 4.25% 14.91 235.46 5,144 439.00 439.00 421.11 18.60 81.40
2026-02-20 439.11 0.70% 2.56% 25.78 613.42 3,390 437.00 441.00 430.00 82.83 17.17
2026-02-19 436.07 -1.56% 1.60% 16.06 264.80 186 440.11 442.99 436.00 1.08 98.92
2026-02-18 442.99 0.68% 1.36% 19.99 607.34 2,429 444.00 445.99 440.00 49.90 50.10
2026-02-17 440.00 -0.45% 1.59% 19.65 278.64 1,065 447.00 447.00 440.00 0.00 100.00
2026-02-16 442.00 -2.39% 2.72% 28.85 601.36 7,782 451.00 453.00 441.00 8.33 91.67
2026-02-13 452.83 0.18% 3.17% 47.57 282.64 7,998 450.25 455.00 441.02 84.48 15.52
2026-02-12 452.00 -0.05% 1.56% 57.20 623.02 19,066 452.33 455.00 448.00 57.14 42.86
2026-02-11 452.21 -0.50% 1.76% 58.51 280.98 15,758 454.93 458.95 451.00 15.22 84.78
2026-02-10 454.46 0.64% 1.11% 83.65 623.44 8,888 452.00 455.00 450.00 89.20 10.80
2026-02-09 451.55 0.37% 1.34% 76.01 285.48 11,541 450.00 455.00 449.00 42.50 57.50
2026-02-06 449.90 -0.77% 2.47% 61.35 617.62 8,529 453.53 454.98 444.00 53.73 46.27
2026-02-04 453.38 0.75% 1.56% 60.99 282.18 9,105 456.00 456.00 449.00 62.57 37.43
2026-02-03 450.00 0.03% 1.56% 71.09 624.58 18,978 450.03 455.00 448.00 28.57 71.43
2026-02-02 449.86 2.21% 2.51% 66.66 275.42 41,871 443.00 450.00 439.00 98.73 1.27
2026-01-30 440.14 -0.28% 2.95% 58.55 624.30 37,725 442.00 452.99 440.00 1.08 98.92
2026-01-29 441.36 -0.82% 3.45% 69.06 255.98 41,955 445.00 450.00 435.01 42.36 57.64
2026-01-28 445.00 -0.80% 3.15% 61.78 626.74 42,181 450.00 459.00 445.00 0.00 100.00
2026-01-27 448.61 2.51% 3.16% 53.38 263.26 85,611 437.49 449.90 436.10 90.65 9.35
2026-01-26 437.64 -0.43% 3.38% 37.61 633.96 81,753 440.00 449.97 435.26 16.18 83.82
2026-01-23 439.52 0.84% 1.99% 41.81 241.32 44,966 439.90 444.99 436.30 37.05 62.95
2026-01-22 435.87 1.34% 2.79% 31.76 637.72 31,798 434.00 442.00 430.01 48.87 51.13
2026-01-21 430.11 -1.63% 3.74% 6.74 234.02 38,098 437.00 444.00 428.00 13.19 86.81
2026-01-20 437.23 -1.97% 4.46% 22.75 626.20 176,434 450.00 454.40 435.00 11.49 88.51
2026-01-19 446.03 0.30% 2.24% 27.46 248.26 1,021,875 448.98 450.00 440.12 59.82 40.18
2026-01-16 444.71 0.16% 2.70% 22.02 643.80 25,907 444.98 456.00 444.03 5.68 94.32
2026-01-15 444.00 -0.18% 0.68% 25.04 245.62 1,942 445.07 447.00 444.00 0.00 100.00
2026-01-14 444.82 -2.48% 3.60% 39.79 642.38 108,397 456.53 460.00 444.00 5.12 94.88
2026-01-13 456.15 0.92% 1.10% 69.03 247.26 21,897 453.00 458.00 453.00 63.00 37.00
2026-01-12 452.01 -0.91% 2.60% 37.53 665.04 4,384 459.89 459.89 448.23 32.41 67.59
2026-01-09 456.16 -0.19% 1.86% 75.66 238.98 27,962 457.03 461.50 453.08 36.58 63.42
2026-01-08 457.04 0.35% 1.97% 77.92 673.34 36,402 456.03 461.00 452.10 55.51 44.49
2026-01-07 455.44 1.13% 1.89% 79.41 240.74 64,651 451.00 459.00 450.50 58.12 41.88
2026-01-06 450.37 0.09% 1.90% 75.64 670.14 25,287 450.00 455.00 446.50 45.53 54.47
2026-01-05 449.97 -1.48% 2.43% 49.99 230.60 12,375 457.03 459.89 449.00 8.91 91.09
2026-01-02 456.71 3.78% 7.18% 66.46 669.34 174,339 440.09 466.25 435.00 69.47 30.53
2026-01-01 440.09 0.02% 1.60% 65.18 244.08 27,224 440.03 444.00 437.00 44.14 55.86
2025-12-31 440.00 0.88% 1.03% 64.97 636.10 24,738 439.00 441.00 436.50 77.78 22.22
2025-12-30 436.18 0.00% 2.30% 62.43 243.90 12,181 439.00 439.90 430.00 62.43 37.57
2025-12-29 436.18 -3.07% 3.64% 60.88 628.46 23,186 449.98 451.00 435.15 6.50 93.50
2025-12-26 449.98 1.54% 4.11% 96.27 243.90 71,425 446.49 455.00 437.02 72.08 27.92
2025-12-24 443.16 3.53% 4.21% 93.35 656.06 107,372 429.90 446.00 428.00 84.22 15.78
2025-12-23 428.06 -0.02% 1.03% 60.83 230.26 407 428.53 429.90 425.51 57.99 42.01
2025-12-22 428.14 0.27% 1.18% 15.17 625.86 1,770 427.03 430.00 425.00 62.82 37.18
2025-12-19 427.00 -0.22% 0.70% 11.24 230.42 184 427.95 430.00 427.00 0.00 100.00
2025-12-18 427.94 0.77% 1.16% 15.32 623.58 4,771 425.03 428.93 424.00 79.92 20.08
2025-12-17 424.67 -0.09% 0.83% 4.51 232.30 12,223 425.51 427.50 424.00 19.14 80.86
2025-12-16 425.04 -0.34% 1.17% 4.49 617.04 3,479 427.00 430.00 425.02 0.40 99.60
2025-12-15 426.49 -4.89% 10.50% 8.27 233.04 14,719 442.00 442.00 400.01 63.06 36.94
2025-12-12 448.40 -0.26% 0.67% 69.60 619.94 6,020 449.03 449.98 447.00 46.98 53.02
2025-12-11 449.55 0.27% 0.67% 48.36 276.86 3,651 449.90 450.00 447.00 84.99 15.01
2025-12-10 448.32 -0.25% 0.45% 53.59 622.24 3,031 449.90 450.00 448.00 16.00 84.00
2025-12-09 449.46 -0.12% 2.04% 48.07 274.40 7,437 450.00 450.00 441.00 94.00 6.00
2025-12-08 450.00 0.22% 0.37% 51.85 624.52 13,066 449.03 450.70 449.03 58.08 41.92
2025-12-05 449.00 0.96% 0.90% 46.95 275.48 11,977 449.90 450.00 446.00 75.00 25.00
2025-12-04 444.75 -1.16% 1.79% 48.82 622.52 17,389 450.00 450.00 442.08 33.71 66.29
2025-12-03 449.99 0.61% 1.12% 75.30 266.98 2,796 449.00 450.00 445.02 99.79 0.21
2025-12-02 447.25 -0.63% 1.77% 43.05 633.00 16,412 451.00 453.00 445.10 27.22 72.78
2025-12-01 450.10 0.16% 1.58% 69.42 261.50 22,652 449.38 451.00 444.00 87.14 12.86
2025-11-28 449.38 -0.14% 2.17% 69.24 638.70 3,036 442.01 451.60 442.01 76.84 23.16
2025-11-27 450.00 1.09% 2.10% 78.49 260.06 22,361 445.23 450.24 441.00 97.40 2.60
2025-11-26 445.15 0.51% 1.81% 78.43 639.94 2,316 445.00 447.99 440.01 64.42 35.58
2025-11-25 442.88 -1.53% 3.63% 77.59 250.36 10,301 454.00 457.00 441.00 11.75 88.25
2025-11-24 449.78 2.10% 2.95% 100.00 635.40 110,991 441.03 453.00 440.01 75.21 24.79
2025-11-21 440.55 0.13% 2.68% 95.69 264.16 37,758 446.99 450.00 438.25 19.57 80.43
2025-11-20 439.97 1.91% 2.79% 95.64 616.94 34,109 434.90 442.00 430.01 83.07 16.93
2025-11-19 431.72 1.11% 1.77% 80.55 263.00 4,065 428.99 434.50 426.96 63.12 36.88
2025-11-18 426.96 0.25% 1.18% 38.97 600.44 3,285 429.00 429.00 424.00 59.21 40.79
2025-11-17 425.89 0.63% 1.42% 21.50 253.48 9,429 425.00 428.00 422.00 64.83 35.17
2025-11-14 423.22 -0.18% 0.71% 38.69 598.30 3,798 425.00 426.00 423.00 7.35 92.65
2025-11-13 424.00 0.08% 1.18% 34.99 248.14 7,112 428.00 428.00 423.02 19.69 80.31
2025-11-12 423.64 -0.32% 1.64% 26.19 599.86 5,370 428.99 429.00 422.08 22.55 77.45
2025-11-11 425.00 -1.00% 1.88% 21.36 247.42 4,367 433.00 433.00 425.00 0.00 100.00
2025-11-10 429.28 -1.07% 1.98% 32.43 602.58 8,944 435.00 436.50 428.01 14.96 85.04
2025-11-07 433.92 1.55% 1.63% 54.51 255.98 2,148 429.90 434.00 427.04 98.84 1.16
2025-11-06 427.30 -0.63% 2.81% 36.64 611.86 4,424 430.10 439.00 427.00 2.51 97.49
2025-11-05 429.99 -1.31% 3.50% 25.84 242.74 5,307 439.86 439.86 425.00 33.58 66.42
2025-11-04 435.68 -1.60% 2.50% 27.15 617.24 3,708 442.80 442.80 432.00 34.06 65.94
2025-11-03 442.75 0.69% 0.90% 29.93 254.12 2,456 440.06 444.00 440.06 68.28 31.72
2025-10-31 439.73 2.06% 3.25% 25.35 631.38 4,191 430.00 443.98 430.00 69.60 30.40
2025-10-30 430.86 -1.17% 3.72% 1.91 248.08 7,777 444.95 444.95 429.00 11.66 88.34
2025-10-29 435.97 -3.59% 13.14% 2.26 613.64 48,676 447.10 490.00 433.10 5.04 94.96 100.00|17.12.2025
2025-10-28 452.22 -0.76% 9.24% 10.76 258.30 6,800 459.90 459.90 421.00 80.25 19.75
2025-10-27 455.69 -0.65% 1.06% 53.17 646.14 1,525 459.99 460.50 455.65 0.85 99.15
2025-10-24 458.69 0.13% 1.16% 63.66 265.24 2,435 456.00 461.29 456.00 50.84 49.16
2025-10-23 458.11 -0.41% 1.47% 34.86 652.14 2,045 459.97 464.42 457.68 6.36 93.64
2025-10-22 460.00 -0.11% 1.09% 50.00 264.08 1,065 460.53 463.00 458.00 40.00 60.00
2025-10-21 460.51 0.11% 2.17% 65.94 655.92 9,135 460.89 470.00 460.00 5.10 94.90
2025-10-20 460.02 1.11% 1.27% 44.29 265.10 1,501 458.00 460.91 455.15 84.54 15.46
2025-10-17 454.96 -0.24% 1.52% 33.21 654.94 2,946 459.89 459.90 453.00 28.41 71.59
2025-10-16 456.06 -1.48% 3.55% 36.57 254.98 2,849 464.00 466.00 450.02 37.80 62.20
2025-10-15 462.93 0.64% 1.97% 45.25 657.14 1,470 464.00 467.00 458.00 54.76 45.24
2025-10-14 460.00 1.53% 1.53% 37.90 268.72 1,768 453.05 460.00 453.05 100.00 0.00
2025-10-13 453.05 -2.33% 4.22% 5.55 651.28 9,955 468.98 468.98 450.00 16.07 83.93
2025-10-10 463.87 -0.23% 3.48% 30.68 254.82 2,083 463.50 469.80 454.00 62.46 37.54
2025-10-09 464.95 0.20% 1.40% 57.05 672.92 580 469.59 469.59 463.11 28.45 71.55
2025-10-08 464.01 -0.26% 2.15% 47.57 256.98 6,137 465.20 470.00 460.10 39.50 60.50
2025-10-07 465.20 0.02% 1.94% 36.21 671.04 4,445 464.01 473.00 464.01 13.23 86.77
2025-10-06 465.10 -0.98% 1.28% 48.08 259.36 7,274 466.00 470.02 464.08 17.17 82.83
2025-10-03 469.70 0.43% 1.29% 67.00 670.84 2,006 469.89 471.00 465.02 78.27 21.73
2025-10-02 467.70 1.00% 1.44% 51.84 268.56 18,106 465.00 470.00 463.31 65.62 34.38
2025-10-01 463.05 -0.36% 1.95% 45.43 666.84 3,838 469.99 470.00 461.00 22.77 77.23
2025-09-30 464.70 -1.20% 1.36% 44.45 259.26 4,294 471.00 471.00 464.70 0.00 100.00
2025-09-29 470.34 0.94% 2.13% 50.87 670.14 2,661 474.90 474.90 465.00 53.93 46.07
2025-09-26 465.98 0.82% 3.66% 29.75 270.54 10,256 469.90 480.00 463.03 17.38 82.62
2025-09-25 462.19 -0.99% 1.52% 43.81 661.42 1,331 469.00 469.00 462.00 2.70 97.30
2025-09-24 466.79 0.38% 1.94% 44.37 262.96 8,072 465.04 469.94 461.00 64.77 35.23
2025-09-23 465.04 -0.46% 1.73% 39.25 670.62 7,641 470.57 471.00 463.00 25.49 74.51
2025-09-22 467.17 -0.60% 1.29% 34.75 259.46 13,490 465.02 471.00 465.02 35.95 64.05
2025-09-19 470.00 -0.74% 1.92% 43.60 674.88 3,214 473.52 477.00 468.00 22.22 77.78
2025-09-18 473.52 1.82% 1.47% 39.75 265.12 9,029 468.00 474.90 468.00 80.00 20.00
2025-09-17 465.07 -0.92% 1.51% 9.22 681.92 9,115 472.00 472.00 465.00 1.00 99.00
2025-09-16 469.38 -0.06% 3.65% 21.84 248.22 5,497 481.99 481.99 465.00 25.78 74.22
2025-09-15 469.67 -1.04% 2.38% 49.25 690.54 4,772 470.03 471.99 461.01 78.88 21.12
2025-09-12 474.59 0.34% 2.29% 63.31 248.80 5,794 472.00 478.72 468.00 61.48 38.52
2025-09-11 472.96 -1.20% 1.69% 55.66 700.38 3,949 470.05 477.99 470.04 36.72 63.28
2025-09-10 478.72 -0.16% 3.22% 81.42 245.54 5,017 478.00 480.00 465.01 91.47 8.53
2025-09-09 479.49 0.35% 1.91% 94.66 711.90 6,896 471.00 480.00 471.00 94.33 5.67
2025-09-08 477.84 1.67% 3.00% 95.20 247.08 10,892 470.00 480.99 467.00 77.49 22.51
2025-09-05 470.01 0.03% 3.22% 94.21 708.60 6,192 470.00 479.99 465.00 33.43 66.57
2025-09-04 469.85 -0.24% 3.12% 76.38 231.42 11,710 472.10 474.95 460.60 64.46 35.54
2025-09-03 471.00 -0.06% 1.27% 76.76 708.28 4,016 472.00 475.99 470.00 16.68 83.32
2025-09-02 471.28 3.45% 5.69% 78.43 233.72 21,097 454.17 480.00 454.17 66.24 33.76
2025-09-01 455.57 1.04% 2.24% 61.86 708.84 9,461 446.03 456.00 446.03 95.69 4.31
2025-08-29 450.90 0.61% 3.37% 24.49 202.30 5,860 449.00 459.99 445.01 39.32 60.68
2025-08-28 448.16 -1.26% 2.70% 63.14 699.50 6,122 453.98 457.00 445.00 26.33 73.67
2025-08-27 453.88 -0.22% 1.76% 72.92 196.82 3,771 459.00 459.00 451.07 35.43 64.57
2025-08-26 454.88 0.29% 2.42% 71.55 710.94 7,892 464.00 465.00 454.00 8.00 92.00
2025-08-25 453.56 0.48% 3.92% 66.77 198.82 29,813 456.11 461.00 443.63 57.17 42.83
2025-08-22 451.39 -2.69% 4.65% 65.99 708.30 6,512 469.00 469.90 449.00 11.44 88.56
2025-08-21 463.88 6.77% 9.77% 84.86 194.48 41,135 439.00 477.49 435.00 67.97 32.03
2025-08-20 434.47 0.79% 2.09% 28.81 733.28 10,043 431.01 440.00 431.00 38.55 61.45
2025-08-19 431.05 -0.45% 1.16% 5.14 135.66 5,525 434.00 434.98 430.01 20.92 79.08
2025-08-18 433.00 -0.68% 1.39% 4.88 726.44 7,484 435.98 435.98 430.00 50.17 49.83
2025-08-15 435.98 0.22% 1.86% 4.79 139.56 4,620 435.01 438.00 430.00 74.74 25.26
2025-08-13 435.01 -0.25% 2.08% 0.00 732.40 4,920 439.90 440.00 431.03 44.37 55.63
2025-08-12 436.11 -1.09% 1.38% 0.00 137.62 11,691 442.00 442.00 435.99 1.99 98.01
2025-08-11 440.93 -1.57% 4.77% 0.00 734.60 10,647 449.00 452.99 432.36 41.54 58.46
2025-08-08 447.98 -0.66% 1.23% 0.00 147.26 4,008 450.01 453.00 447.51 8.56 91.44
2025-08-07 450.95 -0.74% 2.34% 0.00 748.70 6,172 455.50 455.50 445.10 56.25 43.75
2025-08-06 454.29 -1.23% 1.54% 0.00 153.20 5,974 455.00 460.00 453.01 18.31 81.69
2025-08-05 459.93 -0.37% 2.53% 44.96 755.38 10,808 451.51 462.95 451.51 73.60 26.40
2025-08-04 461.66 -6.63% 7.82% 47.05 164.48 16,158 479.90 479.90 445.11 47.57 52.43
2025-08-01 494.44 -0.15% 5.08% 79.97 758.84 35,318 495.16 507.00 482.50 48.73 51.27
2025-07-31 495.16 -0.39% 2.44% 80.84 230.04 19,223 497.05 498.88 487.00 68.69 31.31
2025-07-30 497.09 -3.95% 8.85% 80.85 760.28 185,636 529.98 535.00 491.50 12.85 87.15
2025-07-29 517.52 10.00% 11.53% 98.02 233.90 165,099 479.90 517.52 464.00 100.00 0.00 200.00|06.08.2025
2025-07-28 470.47 0.55% 6.42% 96.61 801.14 63,804 485.10 497.00 467.00 11.57 88.43
2025-07-25 467.89 10.00% 8.84% 92.98 139.80 56,518 429.89 467.89 429.89 100.00 0.00
2025-07-24 425.35 0.51% 2.36% 53.28 795.98 1,969 423.18 433.00 423.00 23.51 76.49
2025-07-23 423.18 -0.45% 1.42% 44.04 54.72 657 422.00 428.00 422.00 19.63 80.37
2025-07-22 425.09 0.05% 2.39% 36.98 791.64 3,970 419.88 429.90 419.88 51.99 48.01
2025-07-21 424.87 1.64% 1.43% 50.27 58.54 5,107 419.91 425.00 419.01 97.83 2.17
2025-07-18 418.00 -0.48% 1.68% 31.87 791.20 1,952 424.00 424.01 417.00 14.24 85.76
2025-07-17 420.00 -0.99% 2.42% 47.91 44.80 6,207 425.03 425.03 415.00 49.85 50.15
2025-07-16 424.21 -0.21% 1.39% 66.40 795.20 3,509 429.90 429.90 424.00 3.56 96.44
2025-07-15 425.10 -1.16% 1.88% 80.82 53.22 3,275 430.97 433.00 425.00 1.25 98.75
2025-07-14 430.08 1.26% 2.11% 82.90 796.98 5,307 427.67 435.00 426.00 45.34 54.66
2025-07-11 424.74 0.07% 2.88% 53.27 63.18 2,650 423.50 424.90 413.00 98.64 1.36
2025-07-10 424.43 0.86% 2.63% 43.42 786.30 2,588 421.00 424.90 414.00 95.67 4.33
2025-07-09 420.81 0.56% 3.66% 52.71 62.56 9,810 419.90 425.00 410.00 72.07 27.93
2025-07-08 418.48 2.30% 2.69% 66.28 779.06 8,326 409.00 420.00 409.00 86.19 13.81
2025-07-07 409.09 -1.05% 2.92% 70.14 57.90 8,292 420.00 420.00 408.07 8.55 91.45
2025-07-04 413.42 -2.22% 2.36% 75.63 760.28 6,341 421.06 421.06 411.36 21.24 78.76
2025-07-03 422.82 -1.46% 3.33% 89.72 66.56 3,722 433.98 434.00 420.00 20.15 79.85
2025-07-02 429.08 2.52% 3.58% 92.11 779.08 27,073 425.00 435.00 419.97 60.61 39.39
2025-07-01 418.52 4.85% 6.25% 92.90 79.08 36,117 402.00 425.00 400.00 74.08 25.92
2025-06-30 399.17 4.46% 5.62% 59.04 757.96 20,669 385.03 400.30 379.00 94.69 5.31
2025-06-27 382.12 0.43% 2.21% 38.89 40.38 8,682 387.69 388.50 380.10 24.05 75.95
2025-06-26 380.48 1.61% 2.64% 35.62 723.86 10,536 375.03 384.00 374.11 64.41 35.59
2025-06-25 374.45 -1.23% 5.43% 25.89 37.10 69,732 385.00 388.00 368.00 32.25 67.75
2025-06-24 379.13 4.74% 4.05% 26.75 711.80 18,484 370.00 385.00 370.00 60.87 39.13
2025-06-23 361.97 -6.31% 6.39% 1.43 46.46 20,933 379.99 383.00 360.00 8.57 91.43
2025-06-20 386.34 -2.52% 5.97% 1.94 677.48 29,796 407.00 407.99 385.00 5.83 94.17
2025-06-19 396.31 -0.73% 6.89% 38.42 95.20 5,664 419.00 419.00 392.00 15.96 84.04
2025-06-18 399.21 -1.77% 1.75% 33.10 697.42 3,535 404.03 405.00 398.02 17.06 82.94
2025-06-17 406.40 -0.63% 0.74% 39.67 101.00 1,754 409.00 409.00 406.00 13.34 86.66
2025-06-16 408.97 0.17% 1.73% 43.60 711.80 1,395 411.00 411.00 404.00 70.97 29.03
2025-06-13 408.29 -2.79% 3.38% 36.02 106.14 10,068 410.00 414.89 401.32 51.36 48.64
2025-06-12 419.99 3.58% 4.90% 56.69 710.44 9,993 414.95 423.80 404.00 80.76 19.24
2025-06-11 405.47 -2.23% 3.12% 50.73 129.54 2,527 417.00 417.77 405.12 2.77 97.23
2025-06-10 414.73 0.07% 1.21% 73.36 681.40 2,366 419.00 419.00 414.00 14.58 85.42
2025-06-05 414.46 0.18% 2.22% 73.06 148.06 1,050 419.30 419.30 410.21 46.76 53.24
2025-06-04 413.73 -1.57% 3.16% 60.73 680.86 2,323 425.00 425.00 412.00 13.30 86.70
2025-06-03 420.34 1.26% 2.93% 68.64 146.60 196 410.00 422.00 410.00 86.22 13.78
2025-06-02 415.09 2.49% 4.42% 60.29 694.08 12,574 405.00 422.90 405.00 56.37 43.63
2025-05-30 405.00 0.46% 1.99% 13.10 136.10 1,970 402.01 409.99 402.00 37.56 62.44
2025-05-29 403.14 0.00% 0.98% 30.16 673.90 50 409.00 409.99 406.00 0.00 100.00
2025-05-27 403.14 -1.11% 3.73% 27.86 132.38 21,038 407.65 417.00 402.00 7.60 92.40
2025-05-26 407.65 -0.82% 2.48% 42.76 673.90 9,538 410.00 414.00 404.00 36.50 63.50
2025-05-23 411.00 0.00% 3.22% 33.58 141.40 2,876 417.00 417.00 404.00 53.86 46.14
2025-05-22 411.01 -1.08% 2.07% 40.03 680.60 10,247 416.00 418.50 410.00 11.89 88.11
2025-05-21 415.48 1.30% 1.35% 43.83 141.42 1,159 416.00 416.50 410.95 81.62 18.38
2025-05-20 410.15 -0.35% 2.91% 12.69 689.54 5,487 411.61 417.00 405.21 41.90 58.10
2025-05-19 411.61 0.39% 2.19% 62.51 130.76 765 419.98 420.00 410.99 6.93 93.07