CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 224.47 0.17% 1.95% 86.28 262.34 6,554,328 225.00 227.00 222.65 41.84 58.16
2026-04-09 224.09 -1.64% 2.47% 68.23 186.60 8,698,610 225.98 226.45 221.00 56.70 43.30
2026-04-08 227.83 10.00% 3.09% 81.16 261.58 10,190,331 227.83 227.83 221.00 100.00 0.00
2026-04-07 207.12 -0.26% 2.36% 68.41 194.08 4,851,678 204.94 208.40 203.60 73.33 26.67
2026-04-06 207.65 3.27% 4.89% 54.14 220.16 8,689,659 201.09 209.25 199.50 83.59 16.41
2026-04-03 201.08 -0.06% 5.74% 36.18 195.14 6,832,475 196.00 207.25 196.00 45.16 54.84
2026-04-02 201.21 -3.96% 3.02% 28.57 207.02 4,639,788 203.99 204.00 198.02 53.34 46.66
2026-04-01 209.51 5.72% 4.31% 43.79 195.40 12,063,067 205.00 213.05 204.25 59.77 40.23
2026-03-31 198.18 0.76% 4.30% 25.46 223.62 6,638,718 197.00 203.50 195.11 36.59 63.41
2026-03-30 196.68 -3.91% 8.61% 18.42 172.74 12,435,449 202.99 203.00 186.90 60.75 39.25
2026-03-27 204.68 -2.94% 4.09% 47.68 220.62 9,022,230 207.98 209.35 201.12 43.26 56.74
2026-03-26 210.88 -4.34% 4.95% 61.11 188.74 5,094,295 219.00 219.35 209.00 18.16 81.84
2026-03-25 220.45 2.65% 2.40% 64.99 233.02 7,654,744 217.00 222.00 216.80 70.19 29.81
2026-03-24 214.76 0.43% 3.49% 56.48 207.88 5,723,725 220.00 221.00 213.54 16.35 83.65
2026-03-19 213.83 -2.53% 2.85% 48.71 221.64 5,061,334 216.49 216.49 210.50 55.59 44.41
2026-03-18 219.37 6.20% 7.79% 48.59 206.02 6,977,036 208.00 221.50 205.50 86.69 13.31
2026-03-17 206.57 2.14% 3.61% 52.37 232.72 3,162,497 204.00 207.33 200.10 89.49 10.51
2026-03-16 202.25 -3.46% 5.53% 35.69 180.42 2,014,102 210.11 211.80 200.71 13.89 86.11
2026-03-13 209.50 -0.53% 2.81% 38.90 224.08 2,830,883 209.48 212.00 206.20 56.90 43.10
2026-03-12 210.62 -1.92% 4.07% 56.03 194.92 3,524,255 210.00 216.47 208.00 30.93 69.07
2026-03-11 214.74 -2.55% 5.54% 64.14 226.32 4,188,514 224.87 224.87 213.06 14.23 85.77
2026-03-10 220.36 7.61% 4.37% 74.06 203.16 7,999,142 219.80 224.50 215.10 55.96 44.04
2026-03-09 204.77 -4.65% 10.02% 39.78 237.56 12,834,557 213.50 213.50 194.06 55.09 44.91
2026-03-06 214.75 -1.67% 4.27% 44.87 171.98 8,520,034 218.59 219.50 210.51 47.16 52.84
2026-03-05 218.40 6.95% 8.29% 54.45 257.52 14,694,443 205.07 222.00 205.00 78.82 21.18
2026-03-04 204.21 2.33% 4.79% 33.56 179.28 21,869,075 199.00 205.50 196.10 86.28 13.72
2026-03-03 199.56 2.30% 7.27% 25.23 229.14 12,292,894 195.00 205.00 191.11 60.84 39.16
2026-03-02 195.08 -10.00% 8.16% 13.95 169.98 13,764,333 195.08 211.00 195.08 0.00 100.00
2026-02-27 216.75 -1.51% 3.00% 38.61 220.18 4,604,802 217.95 220.99 214.55 34.16 65.84
2026-02-26 220.08 3.08% 7.22% 29.27 213.32 9,738,299 211.00 221.00 206.11 93.82 6.18
2026-02-25 213.51 -2.77% 4.48% 20.09 226.84 4,912,692 220.60 221.50 212.00 15.89 84.11
2026-02-24 219.59 -0.75% 3.67% 32.89 200.18 8,211,875 221.24 226.00 218.00 19.87 80.13
2026-02-23 221.25 -3.39% 6.12% 29.77 239.00 4,854,882 228.87 233.25 219.80 10.78 89.22
2026-02-20 229.02 2.36% 2.90% 36.53 203.50 6,429,530 224.90 231.00 224.50 69.54 30.46
2026-02-19 223.74 -5.54% 7.73% 15.94 254.54 7,692,389 237.00 237.00 220.00 22.00 78.00
2026-02-18 236.86 0.82% 3.35% 21.09 192.94 27,579,038 236.50 238.90 231.15 73.68 26.32
2026-02-17 234.94 1.67% 3.30% 14.47 280.78 8,118,106 232.51 237.60 230.01 64.95 35.05
2026-02-16 231.09 -2.19% 5.66% 0.00 189.10 11,761,441 237.00 241.00 228.10 23.18 76.82
2026-02-13 236.27 -0.38% 3.94% 0.00 273.08 12,912,392 234.00 238.00 228.97 80.84 19.16 20.00|27.02.2026
2026-02-12 237.17 -4.52% 7.24% 0.00 199.46 16,498,955 248.00 249.00 232.20 29.58 70.42
2026-02-11 248.39 -1.70% 3.15% 0.00 274.88 2,785,382 252.70 254.74 246.97 18.28 81.72
2026-02-10 252.68 -0.46% 2.38% 6.92 221.90 4,729,945 256.00 256.99 251.01 27.93 72.07
2026-02-09 253.84 -2.92% 7.43% 21.96 283.46 17,062,278 265.56 265.56 247.20 36.17 63.83
2026-02-06 261.47 -5.01% 6.39% 20.85 224.22 20,337,428 276.50 276.50 259.90 9.46 90.54
2026-02-04 275.26 -0.72% 2.08% 52.98 298.72 2,504,197 277.01 279.33 273.65 28.35 71.65
2026-02-03 277.26 -0.74% 2.03% 62.24 251.80 4,693,208 280.40 282.12 276.50 13.52 86.48
2026-02-02 279.32 0.71% 2.99% 62.12 302.72 5,553,735 275.15 282.00 273.80 67.32 32.68
2026-01-30 277.34 1.91% 4.24% 53.47 255.92 9,291,919 273.11 284.60 273.03 37.25 62.75
2026-01-29 272.15 -3.33% 5.06% 47.14 298.76 13,530,951 282.00 284.20 270.50 12.04 87.96
2026-01-28 281.52 2.91% 3.14% 74.69 245.54 9,438,281 275.77 283.64 275.00 75.46 24.54
2026-01-27 273.56 1.37% 3.74% 72.69 317.50 8,393,339 268.50 276.00 266.05 75.48 24.52
2026-01-26 269.85 -0.78% 2.18% 66.20 229.62 4,548,230 270.99 273.85 268.00 31.62 68.38
2026-01-23 271.97 -1.16% 2.51% 88.80 310.08 4,778,757 275.20 276.01 269.25 40.24 59.76
2026-01-22 275.15 0.52% 3.07% 99.97 233.86 8,394,693 274.46 279.00 270.70 53.61 46.39
2026-01-21 273.74 0.94% 2.61% 99.97 316.44 14,591,993 271.50 278.39 271.30 34.41 65.59
2026-01-20 271.18 2.43% 3.97% 99.97 231.04 10,697,889 269.79 272.60 262.20 86.35 13.65
2026-01-19 264.75 0.00% 2.65% 89.43 311.32 10,539,970 266.50 269.99 263.01 24.93 75.07
2026-01-16 264.76 5.95% 5.93% 84.60 218.18 24,058,939 251.51 266.00 251.10 91.68 8.32
2026-01-15 249.88 1.92% 4.06% 57.44 311.34 14,984,930 247.50 253.90 244.00 59.39 40.61
2026-01-14 245.17 2.13% 3.30% 60.14 188.42 22,568,863 240.80 247.00 239.12 76.78 23.22
2026-01-13 240.06 1.28% 2.98% 42.92 301.92 10,712,254 238.00 241.23 234.25 83.24 16.76
2026-01-12 237.02 -1.36% 1.93% 32.10 178.20 3,857,799 238.29 240.75 236.20 18.02 81.98
2026-01-09 240.29 -0.74% 2.31% 57.61 295.84 7,815,863 242.70 244.00 238.50 32.55 67.45
2026-01-08 242.07 -1.82% 3.49% 64.31 184.74 10,772,067 249.00 249.40 241.00 12.74 87.26
2026-01-07 246.55 2.59% 4.02% 80.88 299.40 16,964,989 240.80 250.48 240.80 59.40 40.60
2026-01-06 240.32 -1.15% 3.05% 79.60 193.70 18,835,697 243.96 243.97 236.76 49.38 50.62
2026-01-05 243.12 -0.35% 5.20% 95.13 286.94 12,948,732 244.40 252.50 240.01 24.90 75.10
2026-01-02 243.97 3.06% 5.39% 100.00 199.30 13,641,163 236.70 248.50 235.79 64.36 35.64
2026-01-01 236.73 0.50% 1.96% 100.00 288.64 7,236,560 235.55 239.70 235.10 35.43 64.57
2025-12-31 235.55 0.34% 2.45% 93.44 184.82 9,144,559 235.48 238.87 233.15 41.96 58.04
2025-12-30 234.76 2.19% 2.62% 89.06 286.28 9,807,967 230.79 235.62 229.61 85.69 14.31
2025-12-29 229.73 1.04% 2.13% 77.53 183.24 9,686,284 228.90 230.55 225.75 82.92 17.08
2025-12-26 227.36 2.87% 3.58% 70.67 276.22 9,526,463 221.02 228.40 220.50 86.84 13.16
2025-12-24 221.02 1.77% 2.02% 35.55 178.50 4,271,097 218.70 222.00 217.60 77.73 22.27
2025-12-23 217.17 -0.59% 1.76% 0.00 263.54 3,101,795 219.05 219.49 215.70 38.79 61.21
2025-12-22 218.46 -0.40% 1.41% 45.29 170.80 2,314,369 219.51 220.80 217.72 24.03 75.97
2025-12-19 219.33 -0.67% 2.75% 55.30 266.12 5,985,255 221.50 224.00 218.01 22.04 77.96
2025-12-18 220.81 -0.27% 1.60% 62.45 172.54 4,695,257 222.00 222.75 219.25 44.57 55.43
2025-12-17 221.40 -1.23% 2.20% 55.45 269.08 6,261,232 224.99 225.75 220.90 10.31 89.69
2025-12-16 224.15 -2.11% 3.89% 60.51 173.72 7,154,475 231.00 232.10 223.41 8.52 91.48
2025-12-15 228.98 3.95% 3.03% 79.51 274.58 18,843,356 224.01 230.79 224.01 73.30 26.70
2025-12-12 220.27 1.49% 2.94% 77.20 183.38 10,127,468 219.45 222.00 215.67 72.67 27.33
2025-12-11 217.04 0.77% 1.94% 74.72 257.16 7,201,014 220.00 220.00 215.81 29.36 70.64
2025-12-10 215.39 -1.53% 2.23% 73.47 176.92 4,677,200 218.88 219.49 214.70 14.41 85.59
2025-12-09 218.73 -0.32% 1.93% 66.53 253.86 6,840,762 221.50 222.00 217.80 22.14 77.86
2025-12-08 219.43 0.96% 1.83% 73.73 183.60 11,858,492 220.00 223.00 219.00 10.75 89.25
2025-12-05 217.34 3.19% 3.74% 77.36 255.26 19,146,182 213.48 218.90 211.00 80.25 19.75
2025-12-04 210.63 0.71% 2.62% 77.54 179.42 4,984,118 208.11 211.99 206.57 74.91 25.09
2025-12-03 209.14 0.43% 1.94% 77.47 241.84 8,112,515 209.00 209.99 206.00 78.70 21.30
2025-12-02 208.24 -2.31% 2.77% 69.57 176.44 11,028,041 213.51 213.51 207.76 8.35 91.65
2025-12-01 213.17 1.26% 3.58% 78.41 240.04 18,633,041 212.00 215.50 208.05 68.72 31.28
2025-11-28 210.52 2.48% 2.85% 64.27 186.30 17,027,874 207.30 212.40 206.51 68.08 31.92
2025-11-27 205.42 3.47% 4.01% 61.40 234.74 12,244,212 199.85 207.00 199.02 80.20 19.80
2025-11-26 198.54 0.72% 3.62% 62.84 176.10 7,589,002 196.97 200.50 193.50 72.00 28.00
2025-11-25 197.12 -1.05% 1.90% 56.35 220.98 2,999,769 200.00 200.24 196.50 16.58 83.42
2025-11-24 199.21 -1.16% 2.20% 65.96 173.26 4,937,856 200.21 202.95 198.58 14.42 85.58
2025-11-21 201.54 -1.48% 2.42% 79.89 225.16 6,926,256 202.99 205.25 200.40 23.51 76.49
2025-11-20 204.57 1.77% 2.13% 94.06 177.92 17,861,876 203.99 206.40 202.10 57.44 42.56
2025-11-19 201.02 3.95% 5.96% 93.88 231.22 21,542,517 194.25 203.45 192.00 78.78 21.22
2025-11-18 193.39 -0.62% 1.58% 60.51 170.82 3,701,196 194.55 195.75 192.70 22.62 77.38
2025-11-17 194.60 0.80% 2.53% 70.74 215.96 10,648,032 195.00 198.30 193.40 24.49 75.51
2025-11-14 193.05 2.18% 3.87% 72.74 173.24 16,062,359 189.30 196.25 188.94 56.22 43.78
2025-11-13 188.94 1.24% 1.64% 61.57 212.86 3,832,066 188.50 189.95 186.88 67.10 32.90
2025-11-12 186.62 1.61% 3.74% 54.69 165.02 10,397,642 184.99 191.45 184.54 30.10 69.90
2025-11-11 183.66 -3.13% 4.10% 39.11 208.22 7,404,040 190.48 190.50 183.00 8.80 91.20
2025-11-10 189.59 1.83% 3.09% 59.10 159.10 5,776,950 187.00 190.88 185.15 77.49 22.51
2025-11-07 186.19 1.65% 2.30% 63.43 220.08 2,832,884 183.55 187.25 183.04 74.82 25.18
2025-11-06 183.16 -0.75% 2.06% 38.16 152.30 2,613,582 185.74 186.00 182.24 24.47 75.53
2025-11-05 184.54 -0.25% 3.28% 40.02 214.02 3,768,039 187.67 189.00 183.00 25.67 74.33
2025-11-04 185.01 -1.19% 2.42% 30.16 155.06 4,273,787 187.24 187.24 182.81 49.66 50.34
2025-11-03 187.24 -0.20% 2.19% 27.22 214.96 5,430,158 189.00 191.00 186.90 8.29 91.71
2025-10-31 187.61 2.56% 2.43% 30.38 159.52 6,491,016 184.51 189.00 184.51 69.04 30.96
2025-10-30 182.92 -1.69% 3.42% 4.75 215.70 5,004,185 187.03 187.70 181.50 22.90 77.10
2025-10-29 186.07 -0.43% 2.93% 41.82 150.14 7,181,993 186.98 189.49 184.10 36.55 63.45 20.00|12.11.2025
2025-10-28 186.88 -2.25% 3.76% 60.64 222.00 4,150,514 191.45 193.00 186.00 12.57 87.43
2025-10-27 191.18 -2.00% 2.54% 62.02 151.76 4,779,337 194.95 195.50 190.66 10.74 89.26
2025-10-24 195.09 0.32% 2.56% 78.06 230.60 9,531,929 195.05 198.60 193.65 29.09 70.91
2025-10-23 194.47 -0.13% 3.28% 64.00 159.58 10,901,523 196.00 199.89 193.55 14.51 85.49
2025-10-22 194.73 3.21% 6.41% 74.51 229.36 19,304,493 188.68 198.98 187.00 64.52 35.48
2025-10-21 188.68 3.50% 2.78% 48.18 160.10 9,705,378 187.40 191.20 186.02 51.35 48.65
2025-10-17 182.30 -2.05% 2.09% 31.36 217.26 4,784,202 184.91 185.60 181.80 13.16 86.84
2025-10-16 186.12 0.80% 2.45% 33.51 147.34 6,743,646 185.25 188.10 183.60 56.00 44.00
2025-10-15 184.65 -1.99% 5.00% 28.10 224.90 13,517,917 190.00 192.88 183.70 10.35 89.65
2025-10-14 188.39 4.55% 3.72% 26.68 144.40 11,748,831 183.48 189.50 182.70 83.68 16.32
2025-10-13 180.19 -5.11% 4.78% 1.36 232.38 17,452,681 187.00 187.45 178.90 15.09 84.91
2025-10-10 189.89 -2.02% 2.38% 2.19 128.00 6,248,787 193.12 193.50 189.00 19.78 80.22
2025-10-09 193.80 -0.94% 3.16% 2.69 251.78 4,742,778 196.00 199.00 192.90 14.75 85.25
2025-10-08 195.64 -0.91% 3.46% 2.47 135.82 6,934,556 197.43 201.75 195.00 9.48 90.52
2025-10-07 197.43 -2.61% 3.52% 2.73 255.46 7,937,403 203.10 203.47 196.56 12.59 87.41
2025-10-06 202.72 0.15% 3.21% 4.61 139.40 5,939,913 201.90 203.35 197.03 90.03 9.97
2025-10-03 202.41 -0.51% 1.98% 46.22 266.04 3,969,859 203.90 206.00 202.00 10.25 89.75
2025-10-02 203.44 -0.61% 2.02% 60.67 138.78 5,626,743 205.00 206.48 202.40 25.49 74.51
2025-10-01 204.69 -1.39% 3.44% 80.11 268.10 6,827,405 208.00 209.99 203.01 24.07 75.93
2025-09-30 207.58 -0.28% 2.42% 90.23 141.28 9,116,953 208.17 211.75 206.75 16.60 83.40
2025-09-29 208.17 -0.31% 1.82% 93.79 273.88 6,828,048 209.70 209.88 206.12 54.52 45.48
2025-09-26 208.82 2.71% 4.86% 93.79 142.46 17,782,680 205.00 212.35 202.51 64.13 35.87
2025-09-25 203.31 1.39% 2.99% 92.58 275.18 19,064,352 202.92 206.00 200.01 55.09 44.91
2025-09-24 200.52 4.33% 5.72% 76.46 131.44 38,578,188 195.41 205.30 194.20 56.94 43.06
2025-09-23 192.19 -0.29% 4.29% 61.41 269.60 20,927,521 193.51 199.45 191.25 11.46 88.54
2025-09-22 192.75 0.87% 2.32% 67.37 114.78 11,690,566 191.00 193.90 189.50 73.86 26.14
2025-09-19 191.09 -0.34% 4.26% 49.65 270.72 19,520,155 192.49 197.80 189.72 16.96 83.04 25.00|21.10.2025
2025-09-18 191.74 1.22% 1.84% 34.94 111.46 7,603,706 193.49 193.49 190.00 49.86 50.14
2025-09-17 189.42 -1.34% 2.72% 39.81 272.02 8,463,293 193.26 193.90 188.76 12.84 87.16
2025-09-16 192.00 1.08% 1.66% 54.97 106.82 5,336,128 190.50 192.74 189.60 76.43 23.57
2025-09-15 189.95 0.34% 2.12% 59.61 277.18 3,542,898 189.35 191.99 188.00 48.87 51.13
2025-09-12 189.31 -0.97% 2.39% 69.21 102.72 5,890,943 192.01 192.50 188.00 29.11 70.89
2025-09-11 191.16 -2.50% 3.92% 75.60 275.90 8,635,840 197.00 197.99 190.52 8.57 91.43
2025-09-10 196.06 1.81% 4.33% 100.00 106.42 27,646,279 191.53 199.80 191.50 54.94 45.06
2025-09-09 192.58 1.09% 2.86% 96.16 285.70 14,851,437 192.45 193.99 188.60 73.84 26.16
2025-09-08 190.51 2.02% 1.92% 96.09 99.46 12,940,376 189.89 191.51 187.90 72.30 27.70
2025-09-05 186.74 3.23% 4.50% 92.67 281.56 18,214,692 181.25 189.40 181.25 67.36 32.64
2025-09-04 180.89 0.01% 1.53% 86.38 91.92 5,574,117 181.00 182.99 180.23 23.91 76.09
2025-09-03 180.88 1.30% 3.09% 64.27 269.86 11,055,445 179.00 183.50 178.00 52.36 47.64
2025-09-02 178.56 -0.31% 1.54% 50.36 91.90 4,553,947 180.50 181.00 178.25 11.27 88.73
2025-09-01 179.12 1.02% 2.26% 41.72 265.22 6,553,568 177.51 179.88 175.90 80.90 19.10
2025-08-29 177.31 -0.13% 3.10% 22.13 93.02 8,173,971 178.49 181.98 176.50 14.78 85.22
2025-08-28 177.54 0.49% 1.36% 20.40 261.60 2,453,372 177.15 178.52 176.12 59.17 40.83
2025-08-27 176.67 -1.11% 1.82% 5.35 93.48 4,235,219 179.00 179.00 175.80 27.19 72.81
2025-08-26 178.66 0.08% 1.10% 4.68 259.86 2,939,273 180.00 180.45 178.49 8.67 91.33
2025-08-25 178.52 -0.95% 1.62% 45.03 97.46 2,517,419 180.50 181.00 178.12 13.89 86.11
2025-08-22 180.24 0.06% 2.01% 36.45 259.58 7,565,917 181.20 183.10 179.50 20.56 79.44
2025-08-21 180.13 -0.37% 4.45% 26.55 100.90 12,255,013 181.01 183.85 176.01 52.55 47.45
2025-08-20 180.79 -0.03% 1.88% 23.56 259.36 4,564,827 180.84 183.28 179.90 26.33 73.67
2025-08-19 180.84 -1.45% 2.15% 30.40 102.22 5,597,497 183.88 183.99 180.11 18.81 81.19
2025-08-18 183.50 2.26% 3.65% 32.37 259.46 8,167,684 179.44 184.09 177.61 90.90 9.10
2025-08-15 179.44 -2.13% 3.54% 48.07 107.54 5,161,306 182.99 184.40 178.10 21.27 78.73
2025-08-13 183.34 -2.11% 2.69% 62.96 251.34 14,261,626 186.99 186.99 182.10 25.36 74.64
2025-08-12 187.30 -1.37% 2.91% 68.22 115.34 16,539,375 190.25 190.90 185.50 33.33 66.67
2025-08-11 189.90 0.89% 3.15% 71.01 259.26 14,489,018 188.00 190.87 185.05 83.33 16.67
2025-08-08 188.23 -0.80% 3.74% 81.09 120.54 21,967,632 190.90 193.49 186.51 24.64 75.36
2025-08-07 189.74 5.22% 6.37% 87.41 255.92 33,121,252 181.40 191.78 180.30 82.23 17.77
2025-08-06 180.33 1.49% 2.85% 81.01 123.56 9,327,089 178.75 181.64 176.60 74.01 25.99
2025-08-05 177.69 -1.27% 1.95% 70.22 237.10 8,099,690 179.02 179.95 176.50 34.49 65.51
2025-08-04 179.97 -1.00% 4.08% 78.83 118.28 15,436,821 185.00 186.30 179.00 13.29 86.71
2025-08-01 181.78 7.05% 11.18% 86.53 241.66 43,041,726 170.97 186.79 168.00 73.34 26.66
2025-07-31 169.81 2.64% 3.21% 57.61 121.90 21,087,934 170.00 173.50 168.11 31.54 68.46
2025-07-30 165.44 -0.22% 1.34% 33.81 217.72 1,888,950 166.00 166.70 164.50 42.73 57.27
2025-07-29 165.80 -1.47% 2.21% 62.03 113.16 1,823,166 168.49 168.90 165.25 15.07 84.93
2025-07-28 168.28 0.58% 1.77% 79.75 218.44 4,612,077 170.00 170.51 167.55 24.66 75.34
2025-07-25 167.31 0.57% 1.80% 69.19 118.12 3,075,713 166.03 168.18 165.21 70.71 29.29
2025-07-24 166.37 -1.06% 3.08% 67.51 216.50 3,923,893 168.30 170.90 165.80 11.18 88.82
2025-07-23 168.15 0.27% 2.84% 65.76 116.24 6,596,758 168.50 172.26 167.50 13.66 86.34
2025-07-22 167.70 2.82% 3.97% 45.33 220.06 11,239,223 163.50 169.99 163.50 64.71 35.29
2025-07-21 163.10 0.03% 2.09% 6.82 115.34 2,758,846 163.01 164.50 161.13 58.46 41.54
2025-07-18 163.05 -0.56% 1.78% 6.22 210.86 2,846,193 164.51 165.55 162.65 13.79 86.21
2025-07-17 163.96 0.30% 2.76% 6.17 115.24 9,099,762 164.44 167.24 162.75 26.95 73.05
2025-07-16 163.47 -1.21% 2.37% 0.00 212.68 4,372,638 165.40 166.30 162.45 26.49 73.51
2025-07-15 165.47 -1.95% 2.92% 0.00 114.26 4,005,017 168.76 169.81 165.00 9.77 90.23
2025-07-14 168.76 -0.69% 1.55% 19.52 216.68 2,441,870 170.15 170.75 168.15 23.46 76.54
2025-07-11 169.94 -0.01% 1.12% 15.44 120.84 3,020,038 169.99 171.50 169.60 17.89 82.11
2025-07-10 169.95 -0.57% 1.48% 39.87 219.04 2,249,403 170.92 171.60 169.10 34.00 66.00
2025-07-09 170.92 -1.01% 2.12% 54.53 120.86 2,994,146 172.67 173.60 170.00 25.56 74.44
2025-07-08 172.67 -0.48% 1.86% 62.18 220.98 5,419,141 174.05 174.95 171.75 28.75 71.25
2025-07-07 173.50 0.67% 1.69% 60.99 124.36 3,859,123 172.07 174.00 171.11 82.70 17.30
2025-07-04 172.35 -1.56% 2.71% 67.49 222.64 3,850,794 175.70 176.30 171.64 15.24 84.76
2025-07-03 175.09 1.76% 1.77% 87.96 122.06 11,545,075 173.89 175.80 172.75 76.72 23.28
2025-07-02 172.07 1.30% 1.98% 77.73 228.12 8,211,705 170.90 172.85 169.50 76.72 23.28
2025-07-01 169.86 -0.18% 1.96% 90.49 116.02 3,008,775 170.15 171.90 168.60 38.18 61.82
2025-06-30 170.17 -0.60% 2.96% 60.76 223.70 4,616,753 173.70 174.00 169.00 23.40 76.60
2025-06-27 171.20 1.93% 4.98% 64.36 116.64 11,415,124 168.11 175.90 167.55 43.71 56.29
2025-06-26 167.96 0.79% 2.37% 57.97 225.76 8,561,198 166.75 170.55 166.60 34.43 65.57
2025-06-25 166.64 -0.36% 1.99% 48.74 110.16 4,810,323 167.25 169.30 165.99 19.64 80.36
2025-06-24 167.24 9.07% 4.76% 50.02 223.12 9,849,420 163.90 168.66 161.00 81.46 18.54
2025-06-23 153.33 -6.29% 7.30% 9.14 111.36 5,839,530 161.00 162.35 151.30 18.37 81.63
2025-06-20 163.63 0.74% 2.03% 14.75 195.30 2,457,753 163.00 165.60 162.30 40.30 59.70
2025-06-19 162.42 -0.62% 4.03% 2.62 131.96 3,866,933 167.90 167.90 161.40 15.69 84.31
2025-06-18 163.44 -2.38% 3.19% 45.05 192.88 3,761,801 167.99 167.99 162.80 12.33 87.67
2025-06-17 167.42 0.11% 1.90% 52.47 134.00 4,270,851 166.90 168.80 165.65 56.19 43.81
2025-06-16 167.23 0.08% 1.55% 46.96 200.84 2,302,616 167.11 169.39 166.80 16.60 83.40
2025-06-13 167.09 -2.28% 2.95% 53.97 133.62 4,703,098 168.00 171.00 166.10 20.20 79.80
2025-06-12 170.99 -1.94% 4.29% 68.79 200.56 7,250,066 174.51 177.30 170.00 13.56 86.44
2025-06-11 174.37 5.38% 5.36% 70.25 141.42 14,506,340 168.00 177.00 168.00 70.78 29.22
2025-06-10 165.47 -0.65% 1.76% 39.64 207.32 2,153,047 167.90 167.90 165.00 16.21 83.79
2025-06-05 166.55 -1.10% 1.69% 46.27 123.62 1,899,901 168.48 168.80 166.00 19.64 80.36
2025-06-04 168.40 1.86% 2.72% 60.80 209.48 5,665,764 166.30 170.00 165.50 64.44 35.56
2025-06-03 165.33 1.19% 1.93% 34.73 127.32 2,923,919 163.50 166.15 163.00 73.97 26.03
2025-06-02 163.39 -1.78% 6.04% 19.83 203.34 7,625,394 167.75 171.20 161.45 19.90 80.10
2025-05-30 166.35 -1.04% 1.74% 16.89 123.44 3,378,953 168.26 168.89 166.00 12.11 87.89
2025-05-29 168.09 0.38% 1.94% 32.29 209.26 3,075,288 168.51 170.50 167.25 25.85 74.15
2025-05-27 167.46 1.00% 2.26% 24.21 126.92 4,091,914 166.90 169.00 165.26 58.82 41.18
2025-05-26 165.81 -1.91% 3.23% 31.50 208.00 5,383,521 167.53 168.94 163.65 40.83 59.17
2025-05-23 169.04 -0.76% 2.91% 36.34 123.62 2,998,829 170.07 171.45 166.60 50.31 49.69
2025-05-22 170.33 -2.83% 4.45% 51.20 214.46 5,966,198 176.00 176.79 169.25 14.32 85.68
2025-05-21 175.29 1.29% 2.17% 75.24 126.20 3,768,908 173.80 175.98 172.25 81.50 18.50
2025-05-20 173.05 -1.54% 2.78% 87.02 224.38 3,476,404 176.00 177.00 172.21 17.54 82.46
2025-05-19 175.75 1.95% 3.12% 97.77 121.72 8,304,279 174.40 177.99 172.60 58.44 41.56
2025-05-16 172.39 -0.50% 2.33% 97.96 229.78 4,626,039 174.00 175.50 171.50 22.25 77.75
2025-05-15 173.25 1.97% 4.71% 75.56 115.00 16,962,449 170.00 178.00 170.00 40.63 59.37
2025-05-14 169.91 1.12% 3.33% 65.64 231.50 11,785,256 169.99 172.30 166.75 56.94 43.06
2025-05-13 168.03 10.00% 6.34% 66.48 108.32 19,195,618 160.00 168.03 158.01 100.00 0.00
2025-05-12 152.75 10.00% 0.00% 52.07 227.74 750,845 152.75 152.75 152.75 0.00 100.00
2025-05-09 138.86 5.27% 8.90% 35.98 77.76 9,179,993 132.00 140.00 128.56 90.03 9.97
2025-05-08 131.91 -9.20% 14.15% 15.29 199.96 12,205,184 147.10 149.25 130.75 6.27 93.73
2025-05-07 145.28 -4.30% 6.38% 21.29 63.86 8,361,342 141.00 150.00 141.00 47.56 52.44
2025-05-06 151.80 2.24% 4.34% 23.77 226.70 7,329,525 149.75 154.95 148.50 51.16 48.84
2025-05-05 148.48 -1.56% 2.69% 9.96 76.90 3,143,530 148.50 150.95 147.00 37.47 62.53
2025-05-02 150.83 1.50% 2.59% 9.51 220.06 4,500,222 151.90 153.02 149.15 43.41 56.59
2025-04-30 148.60 -5.41% 4.41% 0.00 81.60 7,166,892 153.50 154.00 147.50 16.92 83.08
2025-04-29 157.10 -1.97% 4.87% 0.00 215.60 5,810,849 160.25 161.50 154.00 41.33 58.67 10.00|13.05.2025
2025-04-28 160.25 -2.32% 4.64% 0.00 98.60 2,025,805 166.00 166.48 159.10 15.58 84.42
2025-04-25 164.05 -1.41% 5.66% 0.00 221.90 6,004,748 167.00 168.00 159.00 56.11 43.89
2025-04-24 166.40 -2.01% 1.75% 27.84 106.20 3,762,973 168.90 168.90 166.00 13.79 86.21
2025-04-23 169.82 -0.49% 2.22% 29.39 226.60 3,967,268 171.00 172.49 168.75 28.61 71.39
2025-04-22 170.66 -0.09% 1.35% 45.92 113.04 1,728,318 171.01 172.30 170.00 28.70 71.30
2025-04-21 170.81 -0.05% 1.47% 56.63 228.28 2,099,090 171.00 172.00 169.50 52.40 47.60
2025-04-18 170.90 -0.49% 2.68% 38.84 113.34 4,135,709 172.90 173.65 169.11 39.43 60.57
2025-04-17 171.74 1.21% 1.71% 58.45 228.46 3,149,647 169.68 171.99 169.10 91.35 8.65
2025-04-16 169.68 -1.75% 3.83% 39.17 115.02 7,933,219 174.75 175.00 168.55 17.52 82.48
2025-04-15 172.71 0.83% 2.55% 44.38 224.34 6,856,730 171.50 174.85 170.50 50.80 49.20
2025-04-14 171.28 0.99% 2.91% 24.04 121.08 3,761,906 171.49 173.44 168.53 56.01 43.99
2025-04-11 169.60 -2.46% 3.25% 15.74 221.48 4,250,714 173.88 173.88 168.40 21.90 78.10
2025-04-10 173.87 3.02% 2.96% 19.05 117.72 4,253,979 175.50 177.90 172.79 21.14 78.86