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 1,930.00 2.14% 10.79% 62.45 389.56 106 2,078.45 2,078.45 1,876.00 26.42 73.58
2026-05-18 1,889.50 0.42% 5.98% 40.22 3,470.44 16 1,841.00 1,950.00 1,840.00 43.75 56.25
2026-05-15 1,881.60 -1.06% 1.92% 26.40 308.56 23 1,911.00 1,911.00 1,875.00 17.39 82.61
2026-05-14 1,901.78 -0.50% 4.64% 54.06 3,454.64 75 1,914.00 1,915.00 1,830.00 84.00 16.00
2026-05-13 1,911.31 0.05% 3.94% 76.76 348.92 69 1,951.00 1,951.00 1,877.00 46.38 53.62
2026-05-12 1,910.29 0.00% 0.05% 78.67 3,473.70 32 1,915.00 1,915.00 1,914.00 0.00 100.00
2026-05-11 1,910.29 0.58% 1.63% 85.32 346.88 64 1,936.99 1,936.99 1,906.00 14.06 85.94
2026-05-08 1,899.22 -0.21% 3.34% 42.97 3,473.70 132 1,870.00 1,917.00 1,855.00 71.21 28.79
2026-05-07 1,903.22 0.20% 0.79% 62.34 324.74 82 1,907.00 1,907.00 1,892.00 74.39 25.61
2026-05-06 1,899.39 -0.04% 1.34% 56.66 3,481.70 93 1,900.21 1,900.21 1,875.00 96.77 3.23
2026-05-05 1,900.21 0.15% 0.53% 45.89 317.08 62 1,899.00 1,909.00 1,899.00 12.90 87.10
2026-05-04 1,897.33 0.54% 2.53% 48.50 3,483.34 50 1,901.00 1,944.00 1,896.00 2.00 98.00
2026-04-30 1,887.10 -0.93% 5.74% 36.93 311.32 72 1,904.76 1,988.00 1,880.00 6.94 93.06
2026-04-29 1,904.76 0.72% 0.53% 75.80 3,462.88 21 1,900.00 1,910.00 1,900.00 47.62 52.38
2026-04-28 1,891.11 -0.11% 2.86% 59.36 346.64 330 1,893.93 1,939.00 1,885.00 11.21 88.79
2026-04-27 1,893.10 -0.62% 0.95% 50.89 3,435.58 119 1,905.00 1,908.00 1,890.00 16.81 83.19
2026-04-23 1,905.00 0.31% 1.11% 53.74 350.62 55 1,899.00 1,910.00 1,889.00 76.36 23.64
2026-04-22 1,899.17 -0.09% 1.06% 57.33 3,459.38 306 1,900.00 1,900.00 1,880.00 95.75 4.25
2026-04-21 1,900.89 1.57% 1.05% 54.53 338.96 67 1,919.00 1,919.00 1,899.00 8.96 91.04
2026-04-20 1,871.48 -0.45% 6.04% 25.03 3,462.82 403 1,930.00 1,930.00 1,820.00 46.90 53.10
2026-04-17 1,880.00 -0.63% 1.86% 14.96 280.14 17 1,915.00 1,915.00 1,880.00 0.00 100.00
2026-04-16 1,891.87 -0.43% 2.42% 31.84 3,479.86 80 1,861.00 1,905.00 1,860.00 71.25 28.75
2026-04-15 1,900.10 0.60% 2.92% 34.25 303.88 162 1,888.88 1,944.00 1,888.88 20.37 79.63
2026-04-14 1,888.75 -0.28% 5.20% 15.20 3,496.32 305 1,897.00 1,920.00 1,825.01 67.21 32.79
2026-04-13 1,894.12 0.00% 0.00% 16.20 281.18 13 1,899.00 1,899.00 1,899.00 0.00 100.00
2026-04-09 1,894.12 -2.02% 2.24% 16.20 3,507.06 394 1,912.00 1,917.00 1,875.00 45.43 54.57
2026-04-08 1,933.18 0.69% 5.40% 27.08 281.18 231 1,920.00 1,934.00 1,835.00 99.13 0.87
2026-04-06 1,919.93 -0.15% 0.10% 0.00 3,585.18 30 1,920.00 1,920.00 1,918.00 96.67 3.33
2026-04-03 1,922.72 -1.37% 3.92% 0.00 254.68 70 1,930.00 1,934.00 1,861.10 84.29 15.71
2026-04-02 1,949.43 0.00% 0.00% 85.32 3,590.76 1 0.00 0.00 0.00 100.00 0.00
2026-04-01 1,949.43 0.00% 2.43% 85.32 308.10 7 1,893.00 1,939.00 1,893.00 100.00 0.00
2026-03-31 1,949.43 -0.32% 0.00% 85.32 3,590.76 2 1,934.00 1,934.00 1,934.00 100.00 0.00
2026-03-30 1,955.61 0.00% 6.59% 100.00 308.10 4 1,820.00 1,940.00 1,820.00 100.00 0.00
2026-03-27 1,955.61 0.00% 0.00% 66.33 3,603.12 2 1,871.01 1,871.01 1,871.00 100.00 0.00
2026-03-25 1,955.61 1.87% 0.46% 44.66 308.10 59 1,955.00 1,964.00 1,955.00 6.78 93.22
2026-03-24 1,919.70 0.00% 4.68% 29.77 3,603.12 2 1,990.00 1,990.00 1,901.00 0.00 100.00
2026-03-19 1,919.70 0.00% 0.96% 63.54 236.28 13 1,901.00 1,918.88 1,900.70 100.00 0.00
2026-03-18 1,919.70 2.11% 6.13% 71.06 3,603.12 59 1,855.00 1,966.66 1,853.00 59.32 40.68
2026-03-17 1,879.97 -2.00% 7.51% 67.35 236.28 27 1,989.00 1,989.00 1,850.00 22.22 77.78
2026-03-16 1,918.37 -2.80% 6.30% 72.06 3,523.66 90 1,831.00 1,940.00 1,825.00 81.11 18.89
2026-03-13 1,973.69 0.00% 0.05% 90.25 313.08 11 1,966.00 1,966.00 1,965.00 100.00 0.00
2026-03-12 1,973.69 6.68% 6.54% 67.15 3,634.30 370 1,910.00 2,035.00 1,910.00 51.08 48.92
2026-03-11 1,850.06 3.74% 5.98% 58.05 313.08 7,344 1,939.00 1,950.00 1,840.00 9.15 90.85
2026-03-10 1,783.35 0.17% 2.98% 26.20 3,387.04 253 1,780.50 1,833.00 1,780.00 6.32 93.68
2026-03-09 1,780.33 -1.09% 4.05% 25.28 179.66 95 1,735.01 1,799.99 1,730.00 71.58 28.42
2026-03-06 1,800.00 -0.07% 7.78% 25.89 3,381.00 104 1,940.00 1,940.00 1,800.00 0.00 100.00
2026-03-05 1,801.22 -3.93% 5.56% 26.02 219.00 253 1,900.00 1,900.00 1,800.00 1.19 98.81
2026-03-04 1,874.93 3.37% 5.15% 37.91 3,383.44 38 1,920.00 1,920.00 1,826.00 52.63 47.37
2026-03-03 1,813.75 -4.54% 5.55% 0.01 366.42 103 1,899.00 1,899.99 1,800.00 13.59 86.41
2026-03-02 1,900.00 0.00% 10.14% 0.04 3,261.08 9 1,900.00 1,900.00 1,725.01 100.00 0.00
2026-02-27 1,900.00 -0.73% 1.05% 7.84 538.92 378 1,917.00 1,920.01 1,900.00 0.00 100.00
2026-02-26 1,913.97 0.00% 3.50% 10.26 3,261.08 9 1,980.00 1,980.00 1,913.00 0.00 100.00
2026-02-25 1,913.97 0.00% 3.45% 10.26 566.86 26 1,980.00 1,980.00 1,913.95 0.00 100.00
2026-02-24 1,913.95 -1.72% 0.99% 6.37 3,261.08 33 1,920.00 1,929.00 1,910.00 21.21 78.79
2026-02-23 1,947.43 -0.37% 2.02% 11.83 566.82 32 1,956.00 1,970.00 1,931.00 40.63 59.38
2026-02-20 1,954.64 0.24% 1.64% 21.61 3,328.04 21 1,983.99 1,984.00 1,952.00 9.52 90.48
2026-02-19 1,950.01 0.00% 0.00% 20.82 581.24 1 1,950.01 1,950.01 1,950.01 0.00 100.00
2026-02-17 1,950.01 0.00% 0.05% 47.19 3,318.78 12 1,999.00 2,000.00 1,999.00 0.00 100.00
2026-02-16 1,950.01 -1.38% 1.38% 24.77 581.24 69 1,977.00 1,977.00 1,950.01 0.00 100.00
2026-02-13 1,977.32 0.00% 2.78% 54.08 3,318.78 11 1,943.02 1,997.00 1,943.01 63.64 36.36
2026-02-11 1,977.32 0.15% 10.15% 54.08 635.86 28 2,171.00 2,171.00 1,971.00 3.57 96.43
2026-02-10 1,974.42 0.22% 1.72% 52.61 3,318.78 13 1,972.00 2,005.00 1,971.10 7.69 92.31
2026-02-09 1,970.14 0.88% 0.06% 38.86 630.06 37 1,971.10 1,971.12 1,970.00 13.51 86.49
2026-02-06 1,952.92 -2.34% 4.71% 24.90 3,310.22 116 1,999.90 1,999.90 1,910.00 47.41 52.59
2026-02-04 1,999.73 1.56% 1.92% 53.26 595.62 22 1,999.80 1,999.80 1,962.10 100.00 0.00
2026-02-03 1,969.00 0.00% 0.20% 24.32 3,403.84 12 1,994.99 1,999.00 1,994.97 0.00 100.00
2026-02-02 1,969.00 -0.01% 0.15% 22.88 534.16 28 1,966.00 1,969.00 1,966.00 100.00 0.00
2026-01-29 1,969.23 -1.42% 2.04% 26.12 3,403.84 14 2,000.00 2,000.00 1,960.01 21.43 78.57
2026-01-27 1,997.64 -0.85% 1.27% 38.69 534.62 81 1,976.00 1,999.99 1,975.00 90.12 9.88
2026-01-26 2,014.86 1.08% 4.76% 65.99 3,460.66 128 1,927.30 2,019.00 1,927.30 95.31 4.69
2026-01-23 1,993.33 -1.05% 5.23% 59.00 569.06 28 1,994.00 2,020.40 1,920.01 71.43 28.57
2026-01-21 2,014.45 -0.28% 9.50% 57.56 3,417.60 54 1,862.02 2,039.00 1,862.02 87.04 12.96
2026-01-20 2,020.04 0.20% 1.13% 43.44 611.30 44 2,039.80 2,039.80 2,017.00 13.64 86.36
2026-01-19 2,016.00 0.11% 1.44% 46.86 3,428.78 50 2,020.00 2,043.99 2,015.00 4.00 96.00
2026-01-16 2,013.85 1.21% 2.98% 41.95 603.22 53 2,034.00 2,034.00 1,975.20 66.04 33.96
2026-01-15 1,989.74 0.41% 5.38% 24.53 3,424.48 29 2,034.90 2,034.90 1,931.00 55.17 44.83
2026-01-14 1,981.60 -1.14% 4.88% 20.20 555.00 141 1,905.04 1,997.90 1,905.01 82.27 17.73
2026-01-13 2,004.35 -1.34% 13.76% 28.46 3,408.20 170 2,083.00 2,083.00 1,831.00 68.82 31.18
2026-01-12 2,031.66 0.48% 3.09% 20.97 600.50 38 2,003.03 2,064.99 2,003.03 47.37 52.63
2026-01-09 2,021.92 -0.40% 2.23% 33.37 3,462.82 24 2,005.20 2,050.00 2,005.20 37.50 62.50
2026-01-08 2,029.97 0.05% 1.53% 59.16 581.02 139 2,029.00 2,059.99 2,029.00 2.88 97.12
2026-01-07 2,028.96 0.20% 2.07% 60.96 3,478.92 44 2,027.00 2,069.00 2,027.00 4.55 95.45
2026-01-06 2,025.00 -0.08% 4.79% 32.57 579.00 118 2,027.01 2,075.00 1,980.10 47.46 52.54
2026-01-05 2,026.62 -2.21% 6.43% 56.38 3,471.00 134 2,014.00 2,049.90 1,926.00 81.34 18.66
2026-01-02 2,072.40 1.11% 4.25% 71.76 582.24 80 2,000.00 2,085.00 2,000.00 85.00 15.00
2026-01-01 2,049.60 2.04% 3.53% 68.12 3,562.56 185 1,980.03 2,049.99 1,980.00 99.46 0.54
2025-12-31 2,008.70 0.32% 7.86% 63.43 536.64 196 2,162.54 2,162.54 2,005.00 2.55 97.45
2025-12-30 2,002.35 -4.65% 6.95% 61.64 3,480.76 823 2,000.25 2,139.00 2,000.00 1.70 98.30
2025-12-29 2,100.00 5.81% 11.20% 74.21 523.94 7,981 2,049.01 2,115.00 1,902.00 92.96 7.04
2025-12-26 1,984.69 3.27% 6.33% 50.28 3,676.06 1,085 1,906.00 2,000.00 1,881.00 87.10 12.90
2025-12-23 1,921.93 -0.41% 5.40% 12.65 293.32 57 1,922.00 1,990.00 1,888.00 33.33 66.67
2025-12-22 1,929.75 -0.04% 2.91% 21.43 3,550.54 24 1,926.00 1,982.00 1,926.00 8.33 91.67
2025-12-19 1,930.60 -0.23% 0.42% 21.69 308.96 528 1,930.02 1,933.01 1,925.00 69.89 30.11
2025-12-17 1,935.10 -2.46% 2.59% 23.47 3,552.24 85 1,930.00 1,979.93 1,930.00 10.59 89.41
2025-12-16 1,983.83 -0.01% 2.47% 57.32 317.96 22 1,936.00 1,983.83 1,936.00 100.00 0.00
2025-12-15 1,983.99 0.46% 2.26% 57.68 3,649.70 129 1,975.00 1,984.90 1,941.00 97.67 2.33
2025-12-12 1,975.00 0.29% 0.00% 77.54 318.28 250 1,975.00 1,975.00 1,975.00 0.00 100.00
2025-12-11 1,969.20 0.00% 0.00% 45.41 3,631.72 10 1,969.00 1,969.00 1,969.00 20.00 80.00
2025-12-10 1,969.20 0.01% 1.17% 42.02 306.68 31 1,966.00 1,989.00 1,966.00 12.90 87.10
2025-12-09 1,969.00 -0.56% 4.61% 61.86 3,631.72 208 1,925.00 1,998.00 1,910.00 66.83 33.17
2025-12-08 1,980.00 0.00% 4.18% 68.31 306.28 3 1,915.00 1,995.00 1,915.00 66.67 33.33
2025-12-05 1,980.00 1.64% 0.13% 68.69 3,653.72 28 1,982.50 1,982.50 1,979.99 0.00 100.00
2025-12-04 1,948.02 -1.40% 1.91% 55.30 306.28 19 1,979.00 1,979.00 1,942.00 15.79 84.21
2025-12-03 1,975.70 -0.29% 0.40% 70.95 3,589.76 268 1,975.00 1,982.90 1,974.99 8.96 91.04
2025-12-02 1,981.43 2.06% 2.98% 78.69 361.64 25 1,999.00 1,999.00 1,941.12 68.00 32.00
2025-12-01 1,941.38 0.00% 0.97% 2.14 3,601.22 9 1,941.20 1,959.99 1,941.20 0.00 100.00
2025-11-28 1,941.38 0.07% 4.05% 45.93 281.54 229 2,020.00 2,020.00 1,941.30 0.00 100.00
2025-11-27 1,940.10 0.00% 0.33% 29.51 3,601.22 9 1,948.00 1,948.00 1,941.60 0.00 100.00
2025-11-25 1,940.10 -0.57% 1.03% 41.06 278.98 1,712 1,941.10 1,959.99 1,940.00 0.53 99.47
2025-11-24 1,951.29 0.00% 0.51% 31.81 3,601.22 4 1,952.00 1,952.00 1,942.00 100.00 0.00
2025-11-21 1,951.29 -2.36% 2.14% 45.46 301.36 64 1,945.00 1,982.60 1,941.00 25.00 75.00
2025-11-20 1,998.55 2.48% 1.98% 56.89 3,601.22 29 1,960.00 1,998.80 1,960.00 100.00 0.00
2025-11-19 1,950.18 -2.84% 2.31% 47.98 395.88 71 1,945.00 1,989.90 1,945.00 11.27 88.73
2025-11-18 2,007.26 1.63% 2.27% 62.66 3,504.48 42 2,020.00 2,020.00 1,975.15 71.43 28.57
2025-11-17 1,975.15 -3.34% 3.20% 54.90 510.04 25 1,999.00 1,999.00 1,937.00 60.00 40.00
2025-11-14 2,043.31 3.20% 15.04% 98.26 3,440.26 555 2,049.99 2,050.00 1,782.00 97.48 2.52
2025-11-13 1,980.00 1.10% 1.10% 94.64 646.36 54 1,958.40 1,980.00 1,958.40 100.00 0.00
2025-11-12 1,958.50 -0.08% 4.06% 9.71 3,313.64 76 1,998.00 1,998.00 1,920.00 50.00 50.00
2025-11-11 1,960.00 0.00% 3.36% 47.43 603.36 5 2,000.00 2,000.00 1,935.00 40.00 60.00
2025-11-10 1,960.00 0.00% 0.06% 47.43 3,316.64 10 1,999.00 1,999.00 1,997.90 0.00 100.00
2025-11-07 1,960.00 0.00% 0.50% 56.05 603.36 11 1,999.00 1,999.00 1,988.99 0.00 100.00
2025-11-06 1,960.00 0.26% 2.08% 37.08 3,316.64 59 1,920.00 1,960.00 1,920.00 100.00 0.00
2025-11-05 1,955.00 -2.25% 5.26% 21.80 603.36 106 1,999.99 1,999.99 1,900.10 54.72 45.28
2025-11-04 1,999.98 1.81% 3.04% 49.99 3,306.64 110 1,941.00 2,000.00 1,941.00 100.00 0.00
2025-11-03 1,964.39 0.00% 1.78% 41.74 693.32 12 1,965.00 1,999.90 1,965.00 0.00 100.00
2025-10-31 1,964.39 0.86% 2.51% 49.29 3,235.46 71 1,999.90 1,999.99 1,951.00 26.76 73.24
2025-10-29 1,947.61 -2.62% 9.61% 40.25 693.32 15 2,120.90 2,120.90 1,935.00 6.67 93.33
2025-10-28 2,000.00 -4.33% 3.04% 36.02 3,201.90 139 1,941.00 2,000.00 1,941.00 100.00 0.00
2025-10-27 2,090.54 4.53% 0.34% 61.92 798.10 53 2,096.00 2,096.00 2,089.00 22.64 77.36
2025-10-24 2,000.02 -0.34% 15.29% 36.43 3,382.98 810 2,179.00 2,202.00 1,910.00 30.86 69.14
2025-10-23 2,006.83 1.94% 2.01% 34.00 617.06 18 2,009.00 2,010.00 1,970.33 94.44 5.56
2025-10-22 1,968.56 -2.06% 6.44% 46.79 3,396.60 70 2,009.00 2,084.00 1,958.00 8.57 91.43
2025-10-21 2,010.00 -4.29% 4.06% 48.93 540.52 460 2,006.00 2,086.50 2,005.00 6.09 93.91
2025-10-17 2,100.00 4.79% 12.44% 57.37 3,479.48 792 2,000.00 2,150.00 1,912.05 79.04 20.96
2025-10-16 2,004.03 -4.57% 4.70% 45.35 720.52 828 2,005.01 2,094.00 2,000.00 4.23 95.77
2025-10-15 2,100.01 -1.55% 6.97% 54.92 3,287.54 31 2,043.97 2,139.49 2,000.01 70.97 29.03
2025-10-14 2,133.17 6.66% 13.04% 49.61 912.48 64 1,902.00 2,150.00 1,902.00 93.75 6.25
2025-10-13 2,000.00 -0.99% 1.25% 4.17 3,353.86 201 2,025.00 2,025.00 2,000.00 0.00 100.00
2025-10-10 2,020.00 -1.04% 5.71% 4.49 646.14 173 2,035.50 2,135.30 2,020.00 0.00 100.00
2025-10-09 2,041.14 0.40% 7.87% 18.59 3,393.86 729 2,179.00 2,179.00 2,020.03 13.31 86.69
2025-10-08 2,033.00 -2.01% 6.94% 19.15 688.42 596 2,080.20 2,174.00 2,033.00 0.00 100.00
2025-10-07 2,074.68 -2.84% 7.01% 22.08 3,377.58 397 2,079.00 2,177.00 2,034.34 28.21 71.79
2025-10-06 2,135.38 -2.01% 7.64% 47.78 771.78 29 2,178.99 2,178.99 2,024.24 72.41 27.59
2025-10-03 2,179.15 -0.27% 6.95% 78.25 3,498.98 114 2,057.00 2,199.99 2,057.00 85.09 14.91
2025-10-02 2,185.08 1.23% 8.47% 52.01 859.32 198 2,206.00 2,370.00 2,184.99 0.00 100.00
2025-10-01 2,158.50 0.44% 4.93% 55.74 3,510.84 13 2,070.01 2,172.01 2,070.01 84.62 15.38
2025-09-30 2,149.07 -0.77% 0.93% 43.84 806.16 221 2,140.00 2,159.89 2,140.00 45.70 54.30
2025-09-29 2,165.76 1.16% 2.15% 43.78 3,491.98 307 2,175.00 2,177.99 2,132.25 73.29 26.71
2025-09-26 2,141.02 0.97% 1.41% 36.99 839.54 58 2,130.03 2,159.98 2,130.00 36.21 63.79
2025-09-25 2,120.38 -2.68% 3.47% 41.85 3,442.50 30 2,174.00 2,174.00 2,101.00 26.67 73.33
2025-09-24 2,178.79 1.86% 1.74% 50.38 798.26 622 2,142.01 2,179.00 2,141.69 99.36 0.64
2025-09-23 2,139.03 -1.56% 0.33% 48.81 3,559.32 30 2,140.00 2,140.00 2,133.00 86.67 13.33
2025-09-22 2,173.00 -0.77% 8.15% 48.90 718.74 84 2,189.97 2,189.97 2,025.00 89.29 10.71
2025-09-19 2,189.97 0.17% 2.79% 57.43 3,627.26 290 2,190.00 2,192.41 2,133.00 95.86 4.14
2025-09-18 2,186.17 1.63% 0.23% 71.54 752.68 12 2,189.00 2,189.00 2,184.00 41.67 58.33
2025-09-17 2,151.04 -1.22% 3.77% 65.88 3,619.66 402 2,126.00 2,200.00 2,120.00 38.81 61.19
2025-09-16 2,177.60 1.63% 4.71% 47.52 682.42 71 2,199.99 2,199.99 2,101.00 77.46 22.54
2025-09-15 2,142.63 -1.55% 3.39% 46.27 3,672.78 27 2,189.00 2,190.00 2,118.20 33.33 66.67
2025-09-12 2,176.33 0.34% 3.66% 62.23 612.48 31 2,102.00 2,179.00 2,102.00 96.77 3.23
2025-09-11 2,168.95 3.53% 3.26% 57.31 3,740.18 165 2,115.00 2,180.00 2,111.12 84.24 15.76
2025-09-10 2,094.94 0.00% 0.07% 46.49 597.72 6 2,185.97 2,185.97 2,184.50 0.00 100.00
2025-09-09 2,094.94 -4.33% 5.12% 44.20 3,592.16 38 2,195.00 2,195.00 2,088.00 5.26 94.74
2025-09-08 2,189.74 1.35% 3.55% 81.31 597.72 122 2,115.01 2,189.98 2,115.00 100.00 0.00
2025-09-05 2,160.47 2.15% 7.25% 49.38 3,781.76 35 2,210.00 2,210.00 2,060.60 65.71 34.29
2025-09-04 2,114.93 -0.75% 5.52% 26.86 539.18 56 2,030.00 2,141.99 2,030.00 75.00 25.00
2025-09-03 2,131.00 1.02% 0.89% 34.94 3,690.68 136 2,146.99 2,150.00 2,131.00 0.00 100.00
2025-09-02 2,109.50 -0.51% 2.45% 24.78 571.32 16 2,100.00 2,151.51 2,100.00 18.75 81.25
2025-09-01 2,120.21 0.96% 0.14% 26.26 3,647.68 125 2,120.00 2,123.00 2,120.00 7.20 92.80
2025-08-29 2,100.00 -2.90% 4.16% 11.67 592.74 116 2,177.00 2,177.00 2,090.00 11.21 88.79 50.00|02.10.2025
2025-08-28 2,162.66 -1.10% 1.39% 25.47 3,607.26 17 2,150.10 2,179.90 2,150.10 41.18 58.82
2025-08-27 2,186.80 0.49% 3.05% 49.58 718.06 32 2,189.89 2,189.90 2,125.00 93.75 6.25
2025-08-26 2,176.14 0.06% 8.95% 74.09 3,655.54 82 2,000.01 2,178.99 2,000.01 98.78 1.22
2025-08-25 2,174.88 -0.16% 0.00% 60.27 696.74 86 2,174.88 2,174.89 2,174.88 0.00 100.00
2025-08-22 2,178.30 0.00% 0.71% 51.16 3,653.02 11 2,135.00 2,136.00 2,121.00 100.00 0.00
2025-08-21 2,178.30 -0.33% 1.36% 52.46 703.58 44 2,184.98 2,184.98 2,155.56 77.27 22.73
2025-08-20 2,185.62 -0.06% 1.76% 62.64 3,653.02 116 2,150.25 2,188.00 2,150.25 93.97 6.03
2025-08-19 2,187.00 1.55% 1.64% 60.79 718.22 28 2,153.61 2,188.90 2,153.61 92.86 7.14
2025-08-18 2,153.61 -0.46% 3.16% 74.65 3,655.78 276 2,160.00 2,219.00 2,151.00 3.99 96.01
2025-08-15 2,163.50 -0.61% 2.09% 63.13 651.44 57 2,150.00 2,194.98 2,150.00 29.82 70.18
2025-08-13 2,176.78 0.08% 1.15% 48.98 3,675.56 87 2,200.00 2,200.00 2,175.00 6.90 93.10
2025-08-12 2,175.00 0.28% 4.72% 55.54 678.00 48 2,077.00 2,175.00 2,077.00 100.00 0.00
2025-08-11 2,169.00 -0.16% 4.85% 52.69 3,672.00 41 2,179.80 2,179.80 2,079.00 90.24 9.76
2025-08-08 2,172.38 3.35% 11.45% 54.62 666.00 12 2,110.10 2,217.90 1,990.00 83.33 16.67
2025-08-07 2,101.99 -1.36% 3.67% 41.91 3,678.76 46 2,070.00 2,146.00 2,070.00 41.30 58.70
2025-08-06 2,130.99 -2.25% 2.34% 48.66 525.22 126 2,100.02 2,149.10 2,100.02 63.49 36.51
2025-08-05 2,180.03 1.18% 3.53% 85.87 3,736.76 62 2,198.99 2,199.00 2,124.01 74.19 25.81
2025-08-04 2,154.70 -0.21% 0.42% 49.40 623.30 44 2,160.00 2,160.00 2,151.01 40.91 59.09
2025-08-01 2,159.24 0.17% 0.13% 67.39 3,686.10 94 2,157.21 2,160.00 2,157.20 72.34 27.66
2025-07-31 2,155.55 1.44% 1.08% 72.04 632.38 63 2,178.89 2,178.89 2,155.55 0.00 100.00
2025-07-30 2,125.00 -0.43% 10.91% 66.76 3,678.72 171 1,952.11 2,165.00 1,952.11 81.29 18.71
2025-07-29 2,134.28 1.16% 2.86% 70.64 571.28 53 2,110.00 2,145.59 2,086.00 81.13 18.87
2025-07-28 2,109.84 -2.15% 7.31% 65.33 3,697.28 484 2,199.90 2,199.90 2,050.00 39.88 60.12
2025-07-25 2,156.12 2.67% 9.73% 99.48 522.40 261 2,099.99 2,200.00 2,005.00 77.39 22.61
2025-07-24 2,100.00 1.55% 1.94% 99.43 3,789.84 409 2,060.00 2,100.00 2,060.00 100.00 0.00
2025-07-23 2,067.99 -0.02% 0.00% 44.84 410.16 14 2,067.99 2,068.00 2,067.99 0.00 100.00
2025-07-22 2,068.49 0.00% 8.10% 63.21 3,725.82 11 1,950.00 2,107.94 1,950.00 72.73 27.27
2025-07-21 2,068.49 0.00% 0.00% 39.57 411.16 10 2,070.00 2,070.00 2,070.00 0.00 100.00
2025-07-18 2,068.49 0.41% 2.92% 61.72 3,725.82 26 2,059.90 2,120.00 2,059.90 15.38 84.62
2025-07-17 2,060.04 2.33% 6.58% 59.70 411.16 374 2,099.00 2,121.00 1,990.00 53.48 46.52
2025-07-16 2,013.15 -3.25% 5.51% 51.41 3,708.92 67 1,960.02 2,067.98 1,960.02 49.25 50.75
2025-07-15 2,080.72 3.01% 8.41% 60.59 317.38 162 2,050.00 2,115.00 1,951.00 79.01 20.99
2025-07-14 2,019.99 -5.15% 2.33% 67.42 3,844.06 403 2,000.00 2,020.99 1,975.00 97.77 2.23
2025-07-11 2,129.67 8.66% 8.91% 88.81 195.92 154 2,093.00 2,140.00 1,965.00 94.16 5.84
2025-07-10 1,960.00 -0.50% 3.03% 78.93 4,063.42 287 1,931.02 1,989.54 1,931.02 49.48 50.52
2025-07-09 1,969.90 -1.53% 2.97% 85.71 -143.42 101 1,950.00 1,975.99 1,919.00 89.11 10.89
2025-07-08 2,000.52 0.03% 16.22% 100.00 4,083.22 31 2,121.00 2,121.00 1,825.00 58.06 41.94
2025-07-07 2,000.00 7.56% 18.05% 95.68 -82.18 1,203 1,858.00 2,007.99 1,701.02 97.42 2.58
2025-07-04 1,859.35 0.57% 0.96% 32.28 4,082.18 28 1,875.75 1,875.75 1,858.00 7.14 92.86
2025-07-03 1,848.75 0.00% 2.02% 57.65 -363.48 12 1,848.00 1,859.90 1,823.01 66.67 33.33
2025-07-02 1,848.75 1.76% 0.11% 69.76 4,060.98 16 1,850.00 1,850.00 1,848.00 37.50 62.50
2025-06-30 1,816.84 1.22% 2.89% 61.14 -363.48 21 1,849.90 1,849.90 1,798.00 38.10 61.90
2025-06-27 1,795.01 -0.51% 17.41% 60.50 3,997.16 149 1,818.00 1,913.87 1,630.11 58.39 41.61
2025-06-26 1,804.26 -6.52% 6.45% 61.77 -407.14 16 1,797.01 1,913.00 1,797.01 6.25 93.75
2025-06-25 1,930.00 7.22% 9.80% 78.88 4,015.66 5,022 1,800.00 1,944.90 1,771.25 91.42 8.58
2025-06-24 1,800.00 7.63% 8.93% 68.31 -155.66 2,415 1,680.00 1,830.00 1,680.00 80.00 20.00
2025-06-23 1,672.35 -2.49% 0.18% 31.84 3,755.66 94 1,672.00 1,675.01 1,672.00 11.70 88.30
2025-06-20 1,714.97 0.85% 7.19% 53.23 -410.96 259 1,700.11 1,714.97 1,600.00 100.00 0.00
2025-06-19 1,700.57 0.00% 1.29% 23.30 3,840.90 142 1,721.00 1,721.00 1,699.00 7.04 92.96
2025-06-18 1,700.59 -1.74% 1.19% 35.56 -439.76 199 1,710.03 1,710.03 1,690.00 52.76 47.24
2025-06-17 1,730.79 0.87% 1.23% 50.51 3,840.94 206 1,722.00 1,731.00 1,710.01 99.03 0.97
2025-06-16 1,715.81 0.27% 2.65% 37.48 -379.36 323 1,740.00 1,745.00 1,700.00 34.98 65.02
2025-06-13 1,711.17 0.02% 9.30% 35.13 3,810.98 281 1,750.00 1,750.00 1,601.10 74.02 25.98
2025-06-12 1,710.80 -2.04% 11.96% 35.26 -388.64 222 1,760.00 1,760.00 1,572.00 73.87 26.13
2025-06-11 1,746.37 0.94% 2.89% 100.00 3,810.24 85 1,730.06 1,780.00 1,730.06 32.94 67.06
2025-06-10 1,730.06 0.00% 0.00% 100.00 -317.50 1 1,742.98 1,742.98 1,742.98 0.00 100.00
2025-06-05 1,730.06 0.00% 0.06% 100.00 3,777.62 27 1,735.00 1,735.00 1,733.99 0.00 100.00
2025-06-04 1,730.06 0.15% 0.52% 50.39 -317.50 45 1,722.01 1,731.00 1,722.00 88.89 11.11
2025-06-03 1,727.48 0.03% 1.52% 24.68 3,777.62 113 1,737.00 1,737.00 1,711.01 63.72 36.28
2025-05-30 1,727.00 0.00% 0.82% 9.86 -322.66 10 1,717.00 1,730.00 1,716.00 80.00 20.00
2025-05-26 1,727.00 0.05% 0.00% 55.92 3,776.66 23 1,727.00 1,727.02 1,727.00 0.00 100.00
2025-05-23 1,726.14 0.00% 0.01% 78.53 -322.66 3 1,723.10 1,723.10 1,723.00 100.00 0.00
2025-05-22 1,726.14 -0.22% 1.09% 89.31 3,774.94 79 1,721.50 1,740.00 1,721.20 26.58 73.42
2025-05-21 1,730.00 -0.01% 0.58% 69.13 -322.66 78 1,721.51 1,730.00 1,720.00 100.00 0.00
2025-05-20 1,730.23 -0.22% 1.39% 75.43 3,782.66 35 1,725.00 1,748.98 1,725.00 22.86 77.14