CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 241.34 0.28% 1.38% 68.80 2,553.38 44,513 241.00 243.99 240.66 20.42 79.58
2026-04-09 240.66 -3.03% 4.62% 59.22 -2,070.70 88,447 248.00 248.00 237.05 32.97 67.03
2026-04-08 248.18 9.19% 8.58% 76.34 2,552.02 219,748 235.00 249.75 230.01 92.05 7.95
2026-04-07 227.30 0.14% 4.68% 59.30 -2,055.66 85,777 227.00 235.00 224.50 26.67 73.33
2026-04-06 226.99 -0.69% 1.76% 46.16 2,510.26 32,888 226.01 228.97 225.01 50.00 50.00
2026-04-03 228.57 -0.36% 2.67% 47.19 -2,056.28 26,134 224.99 229.00 223.05 92.77 7.23
2026-04-02 229.39 -2.00% 3.00% 47.91 2,513.42 19,494 232.16 233.80 226.99 35.24 64.76
2026-04-01 234.06 0.70% 4.35% 71.49 -2,054.64 74,872 234.50 240.00 230.00 40.60 59.40
2026-03-31 232.44 3.74% 4.39% 72.68 2,522.76 74,498 227.00 235.00 225.11 74.11 25.89
2026-03-30 224.07 -2.00% 4.50% 54.04 -2,057.88 91,983 228.65 229.90 220.00 41.11 58.89
2026-03-27 228.65 -0.48% 2.21% 74.93 2,506.02 28,111 229.69 231.00 226.00 53.00 47.00
2026-03-26 229.76 -0.22% 3.44% 86.96 -2,048.72 29,834 229.99 233.99 226.21 45.63 54.37
2026-03-25 230.26 2.46% 4.67% 64.63 2,508.24 37,549 224.90 234.98 224.50 54.96 45.04
2026-03-24 224.73 1.16% 1.86% 44.93 -2,047.72 31,170 226.70 226.70 222.55 52.53 47.47
2026-03-19 222.16 -0.31% 1.14% 15.91 2,497.18 25,368 222.00 222.50 220.00 86.40 13.60
2026-03-18 222.86 -0.18% 1.65% 27.15 -2,052.86 39,708 224.00 224.74 221.10 48.35 51.65
2026-03-17 223.26 1.16% 2.62% 50.48 2,498.58 162,926 224.85 224.85 219.10 72.35 27.65
2026-03-16 220.69 -2.10% 3.64% 43.88 -2,052.06 58,270 220.10 228.00 220.00 8.63 91.37
2026-03-13 225.43 -0.20% 2.23% 59.94 2,493.44 8,087 225.90 227.98 223.00 48.79 51.21
2026-03-12 225.89 -3.12% 4.89% 59.34 -2,042.58 49,485 234.95 234.95 224.00 17.26 82.74
2026-03-11 233.17 0.97% 2.11% 92.93 2,494.36 24,769 232.02 236.90 232.00 23.88 76.12
2026-03-10 230.94 3.55% 7.14% 64.10 -2,028.02 60,352 226.00 240.00 224.00 43.38 56.62
2026-03-09 223.02 -0.22% 11.85% 13.88 2,489.90 224,371 220.00 225.00 201.17 91.69 8.31
2026-03-06 223.52 0.98% 2.27% 19.80 -2,043.86 92,497 221.34 225.00 220.01 70.34 29.66
2026-03-05 221.34 -0.30% 2.74% 19.80 2,490.90 159,078 222.00 225.00 219.00 39.00 61.00
2026-03-04 222.01 1.39% 3.69% 18.30 -2,048.22 203,761 221.00 225.00 217.00 62.62 37.38
2026-03-03 218.97 -2.75% 7.18% 11.28 2,492.24 300,506 211.00 226.15 211.00 52.61 47.39
2026-03-02 225.16 -10.00% 7.03% 11.00 -2,054.30 168,778 226.00 241.00 225.16 0.00 100.00
2026-02-27 250.18 1.07% 3.80% 23.37 2,504.62 47,501 245.00 251.20 242.01 88.90 11.10
2026-02-26 247.53 0.89% 3.52% 9.54 -2,004.26 57,336 247.95 250.01 241.52 70.79 29.21
2026-02-25 245.35 -1.58% 4.11% 11.13 2,499.32 58,267 250.99 251.00 241.10 42.93 57.07
2026-02-24 249.28 -1.13% 5.39% 12.32 -2,008.62 53,968 253.98 253.98 241.00 63.79 36.21
2026-02-23 252.14 -2.80% 2.99% 10.80 2,507.18 123,499 255.25 259.00 251.48 8.78 91.22
2026-02-20 259.39 -0.69% 2.73% 14.72 -2,002.90 264,010 261.50 263.00 256.00 48.43 51.57
2026-02-19 261.19 -1.82% 2.69% 19.85 2,521.68 42,180 267.00 267.00 260.00 17.00 83.00
2026-02-18 266.02 0.98% 2.66% 59.39 -1,999.30 182,565 263.43 268.97 262.00 57.68 42.32
2026-02-17 263.43 -0.64% 2.64% 50.76 2,531.34 38,741 265.97 267.89 261.01 35.17 64.83
2026-02-16 265.12 -2.15% 3.41% 43.82 -2,004.48 88,123 270.98 271.97 263.00 23.63 76.37
2026-02-13 270.95 -0.31% 2.60% 47.40 2,534.72 47,384 271.81 272.00 265.12 84.74 15.26
2026-02-12 271.80 0.25% 1.67% 39.47 -1,992.82 71,522 273.00 273.50 269.00 62.22 37.78
2026-02-11 271.12 3.42% 4.80% 46.55 2,536.42 107,373 262.25 273.00 260.50 84.96 15.04
2026-02-10 262.15 -0.38% 4.30% 16.97 -1,994.18 96,701 263.14 267.00 256.00 55.91 44.09
2026-02-09 263.14 -1.75% 3.84% 16.85 2,518.48 114,098 268.10 269.98 260.00 31.46 68.54
2026-02-06 267.84 -1.53% 1.88% 17.46 -1,992.20 87,654 272.01 272.01 267.00 16.77 83.23
2026-02-04 272.01 -1.78% 1.25% 15.56 2,527.88 88,728 273.99 274.90 271.50 15.00 85.00
2026-02-03 276.95 1.44% 2.91% 13.25 -1,983.86 272,539 273.03 280.97 273.03 49.37 50.63
2026-02-02 273.03 -1.58% 6.34% 0.00 2,537.76 416,167 277.50 281.93 265.11 47.09 52.91
2026-01-30 277.41 -0.41% 1.81% 2.17 -1,991.70 170,780 279.95 280.99 276.00 28.26 71.74
2026-01-29 278.56 -1.38% 2.53% 3.55 2,546.52 356,019 282.45 282.99 276.00 36.62 63.38
2026-01-28 282.45 -2.39% 3.22% 3.55 -1,989.40 182,578 289.01 289.01 280.00 27.19 72.81
2026-01-27 289.36 -3.13% 3.56% 4.05 2,554.30 275,055 298.00 298.25 288.01 13.18 86.82 262.50|09.02.2026
2026-01-26 298.70 -0.27% 1.51% 52.55 -1,975.58 125,334 300.00 302.00 297.50 26.67 73.33
2026-01-23 299.51 0.16% 2.03% 63.86 2,572.98 113,502 301.00 301.00 295.00 75.17 24.83
2026-01-22 299.02 0.09% 0.96% 55.14 -1,973.96 38,224 298.74 301.50 298.63 13.59 86.41
2026-01-21 298.74 -1.28% 1.68% 50.81 2,572.00 147,847 302.99 303.50 298.50 4.80 95.20
2026-01-20 302.62 -1.38% 2.99% 55.35 -1,974.52 212,492 310.00 310.00 301.01 17.91 82.09
2026-01-19 306.85 3.06% 3.34% 52.15 2,579.76 384,698 299.00 309.00 299.00 78.50 21.50
2026-01-16 297.74 1.52% 1.54% 28.63 -1,966.06 165,013 295.11 298.98 294.45 72.63 27.37
2026-01-15 293.29 -1.06% 1.84% 22.78 2,561.54 112,311 295.00 297.89 292.51 14.50 85.50
2026-01-14 296.44 -0.63% 1.70% 25.10 -1,974.96 188,539 297.99 298.99 294.00 48.90 51.10
2026-01-13 298.31 -0.56% 1.01% 52.93 2,567.84 173,732 300.00 300.00 297.00 43.67 56.33
2026-01-12 300.00 -1.87% 2.58% 64.74 -1,971.22 374,929 305.70 305.70 298.00 25.97 74.03
2026-01-09 305.73 0.18% 2.29% 89.41 2,571.22 610,213 306.00 311.00 304.03 24.39 75.61
2026-01-08 305.19 1.04% 2.33% 91.77 -1,959.76 733,501 302.20 307.00 300.00 74.14 25.86
2026-01-07 302.06 -0.55% 1.97% 90.63 2,570.14 770,654 303.70 307.02 301.10 16.22 83.78
2026-01-06 303.72 2.20% 3.20% 99.38 -1,966.02 3,965,072 299.96 306.00 296.50 76.00 24.00
2026-01-05 297.18 1.14% 2.71% 98.97 2,573.46 1,100,597 295.00 303.00 295.00 27.25 72.75
2026-01-02 293.82 0.15% 1.74% 96.13 -1,979.10 218,197 296.00 297.90 292.80 20.00 80.00
2026-01-01 293.37 1.74% 2.95% 92.75 2,566.74 199,906 290.50 296.50 288.00 63.18 36.82
2025-12-31 288.34 0.24% 1.23% 36.32 -1,980.00 93,250 287.66 290.48 286.95 39.38 60.62
2025-12-30 287.66 -0.03% 0.70% 3.38 2,556.68 82,391 288.80 288.80 286.80 43.00 57.00
2025-12-29 287.76 0.02% 0.69% 2.42 -1,981.36 61,196 288.00 288.99 287.00 38.19 61.81
2025-12-26 287.71 -0.05% 0.68% 27.86 2,556.88 38,793 288.99 288.99 287.05 34.02 65.98
2025-12-24 287.86 -0.07% 0.99% 21.37 -1,981.46 35,802 289.90 289.90 287.05 28.42 71.58
2025-12-23 288.06 -0.29% 1.46% 11.98 2,557.18 61,524 290.30 291.19 287.01 25.12 74.88
2025-12-22 288.89 -0.05% 1.26% 13.00 -1,981.06 89,630 290.00 292.38 288.75 3.86 96.14
2025-12-19 289.04 -0.24% 0.87% 16.20 2,558.84 86,619 290.99 291.00 288.50 21.60 78.40
2025-12-18 289.73 0.27% 0.69% 15.63 -1,980.76 59,938 288.00 290.00 288.00 86.50 13.50
2025-12-17 288.95 -0.34% 0.34% 2.40 2,560.22 73,080 289.50 289.50 288.51 44.44 55.56
2025-12-16 289.95 -1.04% 1.21% 8.10 -1,982.32 173,316 293.00 293.00 289.50 12.86 87.14
2025-12-15 293.01 -0.11% 1.08% 17.71 2,562.22 90,593 293.51 294.89 291.75 40.13 59.87
2025-12-12 293.33 0.07% 1.02% 12.10 -1,976.20 98,903 295.00 295.98 293.00 11.07 88.93
2025-12-11 293.13 -0.31% 1.20% 26.64 2,562.86 153,541 294.99 296.49 292.96 4.82 95.18
2025-12-10 294.04 -0.96% 1.75% 18.18 -1,976.60 241,129 297.10 298.90 293.75 5.63 94.37
2025-12-09 296.90 0.15% 1.01% 24.35 2,564.68 105,267 296.11 299.00 296.00 30.00 70.00
2025-12-08 296.47 0.08% 1.34% 17.02 -1,970.88 90,512 297.00 299.98 296.00 11.81 88.19
2025-12-05 296.22 -0.88% 2.54% 23.68 2,563.82 312,303 302.99 303.00 295.50 9.60 90.40
2025-12-04 298.84 0.55% 1.66% 33.70 -1,971.38 117,555 298.20 302.50 297.55 26.06 73.94
2025-12-03 297.20 -1.64% 2.36% 19.96 2,569.06 259,508 302.16 302.99 296.00 17.17 82.83
2025-12-02 302.16 0.04% 0.78% 22.71 -1,974.66 106,075 304.00 304.00 301.65 21.70 78.30
2025-12-01 302.04 -0.73% 0.86% 30.28 2,578.98 149,601 304.50 304.50 301.90 5.38 94.62
2025-11-28 304.26 0.42% 2.37% 38.72 -1,974.90 85,248 304.00 309.99 302.80 20.31 79.69
2025-11-27 302.98 0.20% 0.96% 26.91 2,583.42 31,966 303.01 304.95 302.06 31.83 68.17
2025-11-26 302.37 -0.29% 1.91% 34.81 -1,977.46 42,130 307.00 307.00 301.25 19.48 80.52
2025-11-25 303.25 -1.22% 1.99% 34.53 2,582.20 160,011 306.99 307.49 301.50 29.22 70.78
2025-11-24 306.99 0.35% 0.85% 65.36 -1,975.70 22,566 306.00 307.49 304.90 80.70 19.30
2025-11-21 305.91 -0.03% 0.71% 64.81 2,589.68 14,179 307.50 307.50 305.32 27.06 72.94
2025-11-20 305.99 0.01% 0.90% 69.44 -1,977.86 13,362 306.00 307.99 305.25 27.01 72.99
2025-11-19 305.95 0.46% 1.64% 41.48 2,589.84 71,201 305.00 310.00 305.00 19.00 81.00
2025-11-18 304.56 -0.31% 0.95% 25.45 -1,977.94 17,580 306.89 306.89 304.00 19.37 80.63
2025-11-17 305.50 -0.10% 0.95% 51.67 2,587.06 20,062 307.00 307.00 304.10 48.28 51.72
2025-11-14 305.81 0.33% 0.79% 61.65 -1,976.06 9,848 305.00 306.50 304.10 71.25 28.75
2025-11-13 304.79 0.13% 1.31% 52.78 2,587.68 21,110 304.41 307.99 304.00 19.80 80.20
2025-11-12 304.40 -0.88% 0.92% 38.94 -1,978.10 36,065 306.05 306.80 304.00 14.29 85.71
2025-11-11 307.10 -0.06% 1.64% 42.82 2,586.90 81,924 306.26 310.00 305.00 42.00 58.00
2025-11-10 307.28 0.66% 1.47% 67.04 -1,972.70 38,993 305.50 309.99 305.50 39.64 60.36
2025-11-07 305.28 0.40% 1.44% 70.94 2,587.26 21,753 302.00 306.00 301.65 83.45 16.55
2025-11-06 304.06 -0.11% 1.66% 57.03 -1,976.70 26,512 304.90 305.99 301.00 61.32 38.68
2025-11-05 304.41 -0.59% 2.97% 46.92 2,584.82 38,793 309.70 309.95 301.00 38.10 61.90
2025-11-04 306.23 -0.63% 2.30% 43.83 -1,976.00 34,714 310.25 312.00 305.00 17.57 82.43
2025-11-03 308.18 1.70% 1.97% 41.15 2,588.46 80,946 305.00 310.00 304.00 69.67 30.33
2025-10-31 303.02 1.23% 1.66% 16.47 -1,972.10 114,979 302.00 304.89 299.90 62.52 37.48
2025-10-30 299.34 -0.84% 3.16% 0.00 2,578.14 143,753 302.01 306.44 297.05 24.39 75.61
2025-10-29 301.88 -1.21% 1.59% 4.65 -1,979.46 85,989 305.60 305.90 301.10 16.25 83.75
2025-10-28 305.57 -1.02% 1.60% 5.65 2,583.22 59,428 305.03 309.88 305.00 11.68 88.32
2025-10-27 308.72 -1.04% 2.90% 14.55 -1,972.08 66,857 316.00 316.00 307.10 18.20 81.80
2025-10-24 311.98 -1.90% 4.10% 12.19 2,589.52 84,444 317.50 317.50 305.00 55.84 44.16
2025-10-23 318.01 -0.53% 2.03% 18.00 -1,965.56 73,967 323.95 323.95 317.50 7.91 92.09
2025-10-22 319.71 0.27% 2.81% 67.97 2,601.58 163,496 318.02 326.00 317.09 29.41 70.59
2025-10-21 318.84 -0.13% 0.99% 47.24 -1,962.16 37,036 318.01 320.16 317.01 58.09 41.91
2025-10-17 319.24 0.34% 2.51% 44.82 2,599.84 61,374 318.00 323.00 315.10 52.40 47.60
2025-10-16 318.17 -1.80% 2.96% 43.01 -1,961.36 141,448 325.00 326.50 317.10 11.38 88.62
2025-10-15 324.01 -0.28% 1.36% 46.06 2,597.70 88,263 326.40 327.40 323.00 22.96 77.04
2025-10-14 324.91 4.24% 4.42% 45.73 -1,949.68 127,375 314.00 327.87 314.00 78.66 21.34
2025-10-13 311.70 -2.75% 3.06% 0.31 2,599.50 161,215 320.00 320.00 310.51 12.54 87.46
2025-10-10 320.51 -0.63% 1.71% 0.48 -1,976.10 87,060 319.00 324.44 319.00 27.76 72.24
2025-10-09 322.54 0.02% 1.80% 27.03 2,617.12 55,522 322.57 325.97 320.20 40.56 59.44
2025-10-08 322.48 -1.16% 2.19% 18.55 -1,972.04 100,368 327.00 327.00 320.00 35.43 64.57
2025-10-07 326.28 -0.34% 1.58% 41.91 2,617.00 82,358 327.00 330.97 325.82 8.93 91.07
2025-10-06 327.39 -1.14% 2.14% 47.07 -1,964.44 128,737 331.25 333.00 326.03 19.51 80.49
2025-10-03 331.18 -0.49% 5.09% 50.74 2,619.22 539,272 333.00 342.22 325.66 33.33 66.67
2025-10-02 332.82 1.15% 2.13% 61.82 -1,956.86 1,561,568 332.69 335.00 328.01 68.81 31.19
2025-10-01 329.05 -1.85% 3.32% 52.45 2,622.50 434,583 338.90 338.90 328.02 9.47 90.53
2025-09-30 335.26 1.65% 4.27% 82.51 -1,964.40 182,218 331.98 341.90 327.90 52.57 47.43
2025-09-29 329.83 0.35% 2.14% 37.68 2,634.92 134,437 330.98 331.95 325.00 69.50 30.50
2025-09-26 328.68 -0.66% 1.68% 27.40 -1,975.26 119,933 331.00 332.50 327.00 30.55 69.45
2025-09-25 330.88 1.00% 1.97% 23.55 2,632.62 122,785 326.40 331.90 325.50 84.06 15.94
2025-09-24 327.61 -0.16% 2.13% 15.32 -1,970.86 134,707 333.00 333.00 326.05 22.45 77.55
2025-09-23 328.13 0.92% 3.33% 14.94 2,626.08 407,322 328.00 335.00 324.20 36.39 63.61
2025-09-22 325.15 -2.84% 3.70% 14.20 -1,969.82 315,944 335.00 335.98 324.00 9.60 90.40
2025-09-19 334.67 -1.27% 3.03% 15.52 2,620.12 246,318 338.99 340.00 330.00 46.70 53.30
2025-09-18 338.99 -1.72% 0.89% 57.42 -1,950.78 159,585 339.00 340.00 337.00 66.33 33.67
2025-09-17 344.92 0.20% 2.13% 85.34 2,628.76 351,258 345.00 347.99 340.72 57.77 42.23
2025-09-16 344.23 -0.33% 2.62% 74.43 -1,938.92 179,539 349.00 349.00 340.10 46.40 53.60
2025-09-15 345.36 0.81% 4.98% 70.39 2,627.38 329,574 343.90 349.70 333.11 73.84 26.16
2025-09-12 342.59 -2.13% 3.20% 67.14 -1,936.66 235,418 350.50 351.00 340.10 22.84 77.16
2025-09-11 350.04 4.82% 5.32% 70.78 2,621.84 1,769,585 347.90 364.00 345.60 24.13 75.87
2025-09-10 333.93 10.00% 11.68% 56.78 -1,921.76 1,206,696 302.99 333.93 299.00 100.00 0.00
2025-09-09 303.57 -2.67% 3.28% 0.00 2,589.62 460,264 311.90 311.90 302.00 15.86 84.14
2025-09-08 311.91 -1.55% 2.37% 0.00 -1,982.48 318,439 318.00 318.00 310.65 17.14 82.86
2025-09-05 316.83 -0.64% 1.90% 16.85 2,606.30 220,429 321.00 322.00 316.00 13.83 86.17
2025-09-04 318.86 -1.21% 2.20% 19.44 -1,972.64 240,217 324.00 325.00 318.00 12.29 87.71
2025-09-03 322.75 -1.20% 1.86% 13.14 2,610.36 246,367 326.00 327.99 322.00 12.52 87.48
2025-09-02 326.68 -0.47% 0.85% 15.31 -1,964.86 106,100 328.00 328.00 325.25 52.00 48.00
2025-09-01 328.23 -0.18% 1.28% 13.76 2,618.22 129,898 330.25 332.00 327.79 10.45 89.55
2025-08-29 328.82 0.74% 2.46% 10.75 -1,961.76 168,404 325.00 333.00 325.00 47.75 52.25
2025-08-28 326.39 -0.03% 2.13% 0.00 2,619.40 70,742 326.50 327.97 321.12 76.93 23.07
2025-08-27 326.50 -2.94% 3.69% 0.00 -1,966.62 164,406 336.00 337.00 325.00 12.50 87.50
2025-08-26 336.39 -0.38% 0.60% 0.00 2,619.62 82,627 338.00 338.00 336.00 19.50 80.50
2025-08-25 337.69 -0.98% 1.48% 0.00 -1,946.84 86,088 342.00 342.00 337.00 13.80 86.20
2025-08-22 341.03 -1.60% 3.55% 1.02 2,622.22 140,256 346.56 350.00 338.00 25.25 74.75
2025-08-21 346.56 -0.55% 2.80% 4.68 -1,940.16 194,806 349.00 350.55 341.00 58.22 41.78
2025-08-20 348.46 -1.40% 2.16% 4.76 2,633.28 227,689 355.00 355.50 348.00 6.13 93.87
2025-08-19 353.41 -0.25% 2.24% 35.50 -1,936.36 325,425 360.00 360.00 352.10 16.58 83.42
2025-08-18 354.28 -0.91% 2.19% 24.07 2,643.18 201,453 358.01 361.50 353.76 6.72 93.28
2025-08-15 357.55 0.05% 1.40% 30.52 -1,934.62 129,827 360.00 362.00 357.00 11.00 89.00
2025-08-13 357.38 0.10% 1.40% 16.35 2,649.72 155,313 360.00 360.99 356.00 27.66 72.34
2025-08-12 357.01 -0.48% 1.38% 11.23 -1,934.96 136,179 361.00 361.00 356.10 18.57 81.43
2025-08-11 358.72 0.75% 1.92% 24.99 2,648.98 59,505 358.00 362.85 356.00 39.71 60.29
2025-08-08 356.04 -1.43% 2.95% 11.38 -1,931.54 119,537 361.25 365.98 355.50 5.15 94.85
2025-08-07 361.22 -0.12% 1.66% 11.61 2,643.62 77,943 361.70 366.99 361.00 3.67 96.33
2025-08-06 361.66 -2.24% 4.16% 26.64 -1,921.18 185,428 370.00 374.99 360.00 11.07 88.93
2025-08-05 369.93 -1.49% 2.27% 41.91 2,644.50 102,765 375.36 377.88 369.50 5.13 94.87
2025-08-04 375.52 1.02% 1.84% 63.33 -1,904.64 74,958 372.25 376.90 370.10 79.71 20.29
2025-08-01 371.71 -2.67% 4.58% 63.87 2,655.68 97,588 384.95 384.95 368.10 21.42 78.58 310.00|20.09.2025
2025-07-31 381.90 -1.17% 4.21% 80.84 -1,912.26 78,888 395.50 396.00 380.00 11.88 88.12
2025-07-30 386.41 1.73% 3.95% 77.79 2,676.06 166,130 380.65 391.90 377.00 63.15 36.85
2025-07-29 379.85 1.14% 2.40% 69.42 -1,903.24 217,277 377.00 383.99 375.00 53.95 46.05
2025-07-28 375.58 2.95% 3.56% 1.04 2,662.94 138,111 370.00 378.00 365.00 81.38 18.62
2025-07-25 364.83 1.22% 1.67% 1.02 -1,911.78 45,594 366.00 366.00 360.00 80.50 19.50
2025-07-24 360.42 -0.46% 1.36% 1.38 2,641.44 52,788 362.13 364.90 360.00 8.57 91.43
2025-07-23 362.07 -1.57% 3.02% 1.46 -1,920.60 89,415 370.00 371.89 361.00 9.83 90.17
2025-07-22 367.84 -0.31% 1.57% 1.53 2,644.74 124,136 371.00 372.75 367.00 14.61 85.39
2025-07-21 368.98 -79.50% 3.01% 2.35 -1,909.06 240,655 370.00 376.00 365.00 36.18 63.82
2025-07-18 1,799.84 0.58% 3.25% 65.78 2,647.02 27,338 1,790.00 1,840.00 1,782.00 30.76 69.24
2025-07-17 1,789.46 0.55% 1.53% 50.43 952.66 11,378 1,780.00 1,797.00 1,770.00 72.08 27.92
2025-07-16 1,779.65 0.06% 2.22% 37.25 2,626.26 16,323 1,760.00 1,799.00 1,760.00 50.38 49.62
2025-07-15 1,778.60 0.06% 1.30% 72.72 933.04 17,857 1,775.00 1,788.00 1,765.00 59.13 40.87
2025-07-14 1,777.62 0.69% 1.65% 90.19 2,624.16 9,506 1,770.00 1,788.99 1,760.00 60.78 39.22
2025-07-11 1,765.36 -1.01% 2.50% 88.43 931.08 14,382 1,766.00 1,804.00 1,760.00 12.18 87.82
2025-07-10 1,783.30 -0.32% 2.54% 95.82 2,599.64 19,716 1,789.00 1,810.00 1,765.14 40.48 59.52
2025-07-09 1,789.05 -0.02% 2.26% 88.52 966.96 6,689 1,799.00 1,799.89 1,760.10 72.76 27.24
2025-07-08 1,789.43 2.93% 8.52% 89.20 2,611.14 45,134 1,780.00 1,910.00 1,760.10 19.57 80.43
2025-07-07 1,738.51 10.00% 9.96% 87.19 967.72 77,283 1,582.00 1,738.51 1,581.01 100.00 0.00
2025-07-04 1,580.46 -0.21% 0.82% 62.01 2,509.30 3,061 1,588.00 1,588.00 1,575.10 41.56 58.44
2025-07-03 1,583.72 0.41% 2.11% 69.57 651.62 6,321 1,586.85 1,600.00 1,567.00 50.67 49.33
2025-07-02 1,577.18 -1.52% 3.08% 67.66 2,515.82 6,351 1,608.20 1,608.20 1,560.12 35.49 64.51
2025-07-01 1,601.49 0.77% 2.21% 100.00 638.54 11,481 1,585.60 1,616.00 1,581.05 58.48 41.52
2025-06-30 1,589.27 0.68% 3.16% 93.15 2,564.44 8,940 1,569.98 1,600.00 1,551.00 78.10 21.90
2025-06-27 1,578.49 0.99% 3.22% 70.00 614.10 11,143 1,559.98 1,599.99 1,550.06 56.94 43.06
2025-06-26 1,563.03 0.68% 2.27% 63.12 2,542.88 3,031 1,540.03 1,575.00 1,540.03 65.79 34.21
2025-06-25 1,552.46 0.12% 1.22% 55.78 583.18 18,355 1,540.05 1,558.75 1,540.00 66.45 33.55
2025-06-24 1,550.62 2.58% 1.97% 55.09 2,521.74 4,621 1,525.00 1,555.00 1,525.00 85.39 14.61
2025-06-23 1,511.59 -0.38% 6.96% 24.49 579.50 25,696 1,508.70 1,583.00 1,480.00 30.67 69.33
2025-06-20 1,517.30 -1.49% 2.41% 16.67 2,443.68 5,721 1,545.00 1,545.00 1,508.70 23.68 76.32
2025-06-19 1,540.26 -0.09% 1.20% 22.02 590.92 3,332 1,540.00 1,549.90 1,531.51 47.57 52.43
2025-06-18 1,541.65 -0.15% 1.61% 50.93 2,489.60 1,047 1,559.70 1,559.70 1,535.00 26.93 73.07
2025-06-17 1,543.99 0.05% 1.30% 44.22 593.70 2,424 1,550.00 1,560.00 1,540.05 19.76 80.24
2025-06-16 1,543.27 0.64% 3.22% 41.29 2,494.28 4,585 1,525.00 1,569.98 1,521.00 45.47 54.53
2025-06-13 1,533.48 -1.66% 1.63% 32.38 592.26 24,016 1,540.00 1,549.90 1,525.00 34.06 65.94
2025-06-12 1,559.34 -0.49% 1.85% 65.92 2,474.70 12,364 1,550.51 1,578.70 1,550.00 32.55 67.45
2025-06-11 1,566.97 1.73% 3.53% 68.76 643.98 7,497 1,549.10 1,583.00 1,529.00 70.31 29.69
2025-06-10 1,540.29 -0.86% 2.50% 55.90 2,489.96 3,092 1,553.00 1,568.80 1,530.51 25.55 74.45
2025-06-05 1,553.71 -0.32% 4.55% 77.73 590.62 4,331 1,559.98 1,590.00 1,520.80 47.56 52.44
2025-06-04 1,558.66 -0.25% 1.61% 78.08 2,516.80 3,272 1,562.51 1,575.00 1,550.00 34.63 65.37
2025-06-03 1,562.51 2.03% 5.98% 71.60 600.52 9,367 1,505.00 1,595.00 1,505.00 63.91 36.09
2025-06-02 1,531.44 -0.26% 0.98% 37.54 2,524.50 2,690 1,538.00 1,545.00 1,530.00 9.59 90.41
2025-05-30 1,535.46 0.14% 1.37% 32.71 538.38 3,845 1,542.98 1,544.90 1,524.00 54.82 45.18
2025-05-29 1,533.27 0.75% 1.00% 26.85 2,532.54 20,389 1,530.00 1,545.00 1,529.70 23.34 76.66
2025-05-27 1,521.79 -0.31% 1.26% 0.00 534.00 2,501 1,515.70 1,529.99 1,510.90 57.06 42.94
2025-05-26 1,526.48 -0.59% 1.39% 0.00 2,509.58 5,735 1,530.00 1,535.00 1,514.00 59.42 40.58
2025-05-23 1,535.52 -0.32% 10.01% 11.96 543.38 3,243 1,550.00 1,556.86 1,415.22 84.92 15.08
2025-05-22 1,540.51 -0.61% 1.28% 25.85 2,527.66 4,068 1,557.70 1,557.70 1,538.00 12.73 87.27
2025-05-21 1,549.91 -0.20% 1.63% 41.72 553.36 4,273 1,551.00 1,560.00 1,535.00 59.63 40.37
2025-05-20 1,553.06 -0.80% 1.29% 83.41 2,546.46 5,569 1,568.90 1,569.00 1,549.01 20.25 79.75
2025-05-19 1,565.56 -0.67% 1.13% 95.91 559.66 6,226 1,572.51 1,572.51 1,555.01 60.28 39.72
2025-05-16 1,576.16 0.35% 1.27% 100.00 2,571.46 5,737 1,570.64 1,580.00 1,560.20 80.60 19.40
2025-05-15 1,570.64 0.44% 1.92% 81.34 580.86 32,736 1,567.00 1,590.00 1,560.00 35.47 64.53
2025-05-14 1,563.73 0.41% 1.85% 74.42 2,560.42 54,704 1,588.70 1,588.90 1,560.00 12.91 87.09
2025-05-13 1,557.37 6.67% 8.11% 71.81 567.04 180,700 1,555.55 1,600.00 1,480.00 64.47 35.53
2025-05-12 1,460.02 10.00% 8.07% 59.49 2,547.70 156,088 1,405.00 1,460.07 1,351.00 99.95 0.05
2025-05-09 1,327.34 2.37% 9.21% 31.15 372.34 11,054 1,310.00 1,348.70 1,235.01 81.21 18.79
2025-05-08 1,296.63 -4.62% 13.27% 13.04 2,282.34 8,293 1,384.00 1,449.91 1,280.00 9.79 90.21
2025-05-07 1,359.49 -2.09% 6.05% 20.53 310.92 4,710 1,384.99 1,384.99 1,306.00 67.71 32.29
2025-05-06 1,388.45 -0.75% 8.41% 22.76 2,408.06 4,849 1,396.80 1,415.00 1,305.20 75.81 24.19
2025-05-05 1,398.99 -0.63% 2.74% 22.95 368.84 5,733 1,415.00 1,424.80 1,386.80 32.08 67.92
2025-05-02 1,407.88 1.41% 4.24% 33.93 2,429.14 2,954 1,391.00 1,450.00 1,391.00 28.61 71.39
2025-04-30 1,388.26 -1.39% 3.75% 7.39 386.62 7,204 1,411.06 1,411.06 1,360.00 55.34 44.66
2025-04-29 1,407.90 -0.56% 2.95% 16.31 2,389.90 19,545 1,400.00 1,421.88 1,381.10 65.72 34.28
2025-04-28 1,415.83 -1.37% 3.97% 29.52 425.90 6,313 1,430.00 1,455.55 1,400.00 28.50 71.50
2025-04-25 1,435.43 -0.68% 2.82% 31.18 2,405.76 5,775 1,440.10 1,460.00 1,420.00 38.58 61.42
2025-04-24 1,445.25 0.67% 7.81% 51.42 465.10 16,786 1,370.80 1,477.88 1,370.80 69.53 30.47
2025-04-23 1,435.60 -4.26% 2.39% 60.28 2,425.40 36,640 1,459.00 1,459.00 1,425.00 31.18 68.82
2025-04-22 1,499.48 0.68% 2.01% 91.15 445.80 11,168 1,520.00 1,520.00 1,490.00 31.60 68.40
2025-04-21 1,489.40 1.32% 3.24% 91.89 2,553.16 26,102 1,491.10 1,528.00 1,480.00 19.58 80.42
2025-04-18 1,470.06 -0.85% 6.32% 90.85 425.64 12,009 1,470.30 1,494.00 1,405.15 73.05 26.95
2025-04-17 1,482.59 2.90% 4.06% 100.00 2,514.48 34,819 1,440.00 1,498.44 1,440.00 72.88 27.12
2025-04-16 1,440.77 3.20% 4.26% 91.44 450.70 27,308 1,396.00 1,445.00 1,386.00 92.83 7.17
2025-04-15 1,396.06 0.95% 1.44% 89.06 2,430.84 9,998 1,390.00 1,399.89 1,380.00 80.75 19.25
2025-04-14 1,382.98 1.69% 5.24% 55.34 361.28 7,859 1,316.00 1,385.00 1,316.00 97.07 2.93
2025-04-11 1,360.00 0.13% 4.04% 46.68 2,404.68 3,737 1,331.89 1,365.00 1,312.00 90.55 9.45
2025-04-10 1,358.24 3.64% 4.39% 42.37 315.32 8,797 1,330.00 1,368.00 1,310.51 83.03 16.97