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 1,853.37 2.60% 4.39% 65.96 1,879.58 58,581 1,838.00 1,880.00 1,801.00 66.29 33.71
2026-05-18 1,806.49 -2.20% 8.45% 60.75 1,827.16 4,154 1,847.00 1,860.00 1,715.00 63.10 36.90
2026-05-15 1,847.10 0.36% 2.87% 79.24 1,785.82 45,472 1,855.00 1,865.00 1,813.00 65.58 34.42
2026-05-14 1,840.40 1.49% 3.64% 83.93 1,908.38 39,997 1,849.50 1,850.00 1,785.00 85.23 14.77
2026-05-13 1,813.36 1.66% 3.89% 86.59 1,772.42 12,677 1,799.99 1,817.99 1,750.00 93.19 6.81
2026-05-12 1,783.69 -0.91% 1.52% 86.82 1,854.30 9,323 1,805.00 1,807.00 1,780.00 13.67 86.33
2026-05-11 1,799.99 1.39% 5.11% 93.77 1,713.08 21,163 1,799.98 1,850.00 1,760.06 44.40 55.60
2026-05-08 1,775.30 -0.38% 2.26% 76.08 1,886.90 107,053 1,782.00 1,810.00 1,770.00 13.25 86.75
2026-05-07 1,782.08 2.24% 3.57% 80.78 1,663.70 13,715 1,740.00 1,800.00 1,738.00 71.10 28.90
2026-05-06 1,742.96 3.29% 2.90% 75.94 1,900.46 10,368 1,725.00 1,749.24 1,700.00 87.25 12.75
2026-05-05 1,687.45 1.98% 6.05% 59.17 1,585.46 35,052 1,655.00 1,749.90 1,650.00 37.49 62.51
2026-05-04 1,654.68 -0.20% 12.23% 31.13 1,789.44 20,173 1,640.00 1,823.81 1,625.00 14.93 85.07
2026-04-30 1,658.01 -1.77% 5.20% 26.88 1,519.92 10,973 1,687.96 1,699.00 1,615.00 51.20 48.80
2026-04-29 1,687.96 0.75% 1.99% 59.23 1,796.10 659 1,675.45 1,688.00 1,655.01 99.85 0.15
2026-04-28 1,675.45 0.25% 4.91% 44.21 1,579.82 20,116 1,671.00 1,710.00 1,630.00 56.81 43.19
2026-04-27 1,671.20 -0.05% 4.87% 73.04 1,771.08 1,489 1,651.00 1,700.00 1,621.00 63.53 36.47
2026-04-23 1,672.10 -0.17% 3.36% 52.69 1,571.32 593 1,665.01 1,690.00 1,635.02 67.45 32.55
2026-04-22 1,675.00 -0.70% 2.42% 79.68 1,772.88 1,243 1,652.00 1,690.00 1,650.00 62.51 37.49
2026-04-21 1,686.85 0.36% 4.31% 92.27 1,577.12 2,437 1,625.04 1,695.00 1,625.04 88.35 11.65
2026-04-20 1,680.87 0.13% 3.67% 92.63 1,796.58 3,741 1,645.25 1,695.00 1,635.00 76.45 23.55
2026-04-17 1,678.70 2.08% 5.56% 68.77 1,565.16 16,361 1,660.00 1,690.00 1,601.00 87.31 12.69
2026-04-16 1,644.45 -1.40% 9.38% 65.84 1,792.24 5,326 1,749.95 1,750.00 1,600.00 29.63 70.37
2026-04-15 1,667.77 6.07% 9.00% 78.22 1,496.66 5,544 1,577.00 1,719.00 1,577.00 63.92 36.08
2026-04-14 1,572.29 9.81% 7.14% 74.89 1,838.88 15,919 1,470.00 1,575.02 1,470.00 97.40 2.60
2026-04-13 1,431.84 1.46% 4.46% 64.47 1,305.70 35,282 1,412.00 1,475.00 1,412.00 31.49 68.51
2026-04-10 1,411.26 -7.15% 9.64% 52.25 1,557.98 14,371 1,530.06 1,535.00 1,400.00 8.34 91.66
2026-04-09 1,520.00 -0.07% 6.67% 76.00 1,264.54 2,126 1,470.00 1,520.00 1,425.00 100.00 0.00
2026-04-08 1,521.01 9.94% 7.84% 75.63 1,775.46 204,083 1,411.11 1,521.80 1,411.11 99.29 0.71
2026-04-07 1,383.45 2.12% 4.36% 42.20 1,266.56 9,989 1,341.00 1,388.00 1,330.00 92.15 7.85
2026-04-06 1,354.73 0.91% 2.55% 14.48 1,500.34 4,402 1,331.01 1,365.00 1,331.01 69.79 30.21
2026-04-03 1,342.45 -3.83% 7.57% 24.46 1,209.12 6,697 1,360.00 1,393.00 1,295.00 48.42 51.58
2026-04-02 1,395.88 -0.14% 11.42% 20.23 1,475.78 466 1,397.84 1,449.84 1,301.20 63.73 36.27
2026-04-01 1,397.84 -0.15% 5.37% 16.62 1,315.98 3,746 1,410.00 1,469.95 1,395.00 3.79 96.21
2026-03-31 1,400.00 0.07% 2.77% 29.23 1,479.70 260 1,410.00 1,410.00 1,372.00 73.85 26.15
2026-03-30 1,398.98 -1.48% 2.17% 24.62 1,320.30 270 1,400.00 1,410.00 1,380.00 63.33 36.67
2026-03-27 1,420.00 1.75% 2.90% 28.41 1,477.66 564 1,395.60 1,420.00 1,380.01 100.00 0.00
2026-03-26 1,395.58 -5.11% 7.91% 17.25 1,362.34 4,214 1,475.00 1,500.00 1,390.00 5.08 94.92
2026-03-25 1,470.74 -1.95% 2.74% 17.33 1,428.82 5,924 1,499.90 1,500.00 1,460.00 26.86 73.14
2026-03-24 1,500.00 1.79% 6.80% 23.77 1,512.66 11,472 1,511.08 1,569.90 1,470.00 30.03 69.97
2026-03-19 1,473.62 -2.00% 3.24% 46.01 1,487.34 1,380 1,497.01 1,497.01 1,450.01 50.22 49.78
2026-03-18 1,503.71 0.17% 4.72% 41.83 1,459.90 252 1,500.00 1,549.88 1,480.05 33.73 66.27 175.00|23.04.2026
2026-03-17 1,501.12 -0.30% 3.33% 64.07 1,547.52 196 1,510.00 1,549.89 1,500.00 2.04 97.96
2026-03-16 1,505.62 -4.71% 8.06% 46.62 1,454.72 156 1,568.00 1,568.00 1,451.00 46.79 53.21
2026-03-13 1,580.00 0.32% 1.85% 58.13 1,556.52 53 1,599.00 1,599.00 1,570.00 33.96 66.04
2026-03-12 1,574.99 5.72% 12.60% 55.96 1,603.48 1,309 1,452.00 1,635.00 1,452.00 67.23 32.77
2026-03-11 1,489.71 -3.26% 4.52% 49.92 1,546.50 2,224 1,499.99 1,501.02 1,436.15 82.55 17.45
2026-03-10 1,539.99 10.00% 2.67% 49.86 1,432.92 3,504 1,532.00 1,539.99 1,499.90 100.00 0.00
2026-03-09 1,399.99 -9.03% 10.82% 14.25 1,647.06 8,927 1,535.00 1,535.00 1,385.09 9.94 90.06
2026-03-06 1,538.99 2.16% 1.82% 18.72 1,152.92 163 1,559.88 1,559.88 1,532.00 25.15 74.85
2026-03-05 1,506.50 -0.89% 6.06% 16.32 1,925.06 7,708 1,574.95 1,574.95 1,485.00 23.90 76.10
2026-03-04 1,520.08 2.00% 5.63% 14.70 1,087.94 2,597 1,574.00 1,595.00 1,510.00 11.86 88.14
2026-03-03 1,490.32 -3.30% 14.87% 12.06 1,952.22 9,508 1,542.00 1,593.90 1,387.51 49.81 50.19
2026-03-02 1,541.14 -10.00% 10.31% 12.24 1,028.42 4,004 1,600.00 1,700.00 1,541.14 0.00 100.00
2026-02-27 1,712.38 -1.99% 5.08% 22.02 2,053.86 529 1,798.00 1,798.00 1,711.00 1.51 98.49
2026-02-26 1,747.06 1.33% 7.76% 20.24 1,370.90 4,129 1,720.00 1,790.00 1,661.11 66.67 33.33
2026-02-25 1,724.10 -2.78% 5.89% 27.15 2,123.22 1,858 1,770.00 1,799.00 1,699.00 25.08 74.92
2026-02-24 1,773.40 1.08% 5.71% 30.84 1,324.98 2,066 1,755.00 1,797.00 1,700.00 75.65 24.35
2026-02-23 1,754.40 -2.53% 3.30% 32.89 2,221.82 2,787 1,799.96 1,800.00 1,742.50 20.70 79.30
2026-02-20 1,799.96 -1.05% 1.64% 40.93 1,286.98 1,105 1,771.00 1,800.00 1,771.00 99.82 0.18
2026-02-19 1,819.02 -2.75% 2.72% 41.34 2,312.94 6,568 1,849.00 1,849.00 1,800.00 38.81 61.19
2026-02-18 1,870.49 2.33% 8.57% 73.24 1,325.10 1,505 1,750.00 1,900.00 1,750.00 80.33 19.67
2026-02-17 1,827.85 -1.20% 3.89% 60.73 2,415.88 5,820 1,860.01 1,870.00 1,800.00 39.79 60.21
2026-02-16 1,850.01 1.38% 3.72% 59.05 1,239.82 74,685 1,850.00 1,895.00 1,827.00 33.84 66.16
2026-02-13 1,824.90 -0.28% 1.27% 34.05 2,460.20 4,938 1,820.00 1,840.00 1,817.00 34.35 65.65
2026-02-12 1,830.00 -0.94% 1.66% 54.37 1,189.60 2,861 1,821.00 1,840.00 1,810.00 66.66 33.34
2026-02-11 1,847.39 3.04% 3.64% 68.37 2,470.40 70,147 1,785.00 1,850.00 1,785.00 95.98 4.02
2026-02-10 1,792.95 -0.38% 2.82% 62.00 1,224.38 2,744 1,800.00 1,825.00 1,775.00 35.90 64.10
2026-02-09 1,799.74 -1.42% 2.62% 65.06 2,361.52 3,526 1,802.00 1,842.00 1,795.00 10.10 89.90
2026-02-06 1,825.62 -2.68% 4.17% 57.18 1,237.96 3,251 1,875.00 1,875.00 1,800.00 34.17 65.83
2026-02-04 1,875.90 3.60% 4.94% 72.31 2,413.28 31,685 1,812.99 1,902.50 1,812.99 70.28 29.72
2026-02-03 1,810.78 3.41% 3.97% 50.78 1,338.52 4,036 1,751.00 1,820.00 1,750.56 86.72 13.28
2026-02-02 1,751.00 0.60% 0.69% 17.27 2,283.04 3,024 1,741.00 1,753.00 1,741.00 83.33 16.67
2026-01-30 1,740.54 0.37% 3.10% 32.10 1,218.96 2,910 1,794.00 1,794.00 1,740.00 1.00 99.00
2026-01-29 1,734.08 -3.12% 5.71% 38.88 2,262.12 6,066 1,829.89 1,829.89 1,731.00 3.12 96.88
2026-01-28 1,790.00 0.24% 2.74% 41.97 1,206.04 1,743 1,786.00 1,797.98 1,750.00 83.36 16.64
2026-01-27 1,785.79 -1.24% 3.65% 32.50 2,373.96 718 1,827.00 1,845.00 1,780.00 8.91 91.09
2026-01-26 1,808.30 -1.24% 5.34% 66.53 1,197.62 4,879 1,780.02 1,875.00 1,780.00 29.78 70.22
2026-01-23 1,831.07 2.07% 7.53% 74.82 2,418.98 15,030 1,752.00 1,884.00 1,752.00 59.90 40.10
2026-01-22 1,793.90 1.30% 3.08% 72.58 1,243.16 5,340 1,751.00 1,805.00 1,751.00 79.44 20.56
2026-01-21 1,770.90 -2.41% 7.43% 67.68 2,344.64 17,074 1,865.00 1,865.00 1,736.00 27.05 72.95
2026-01-20 1,814.62 -1.94% 5.99% 78.27 1,197.16 5,368 1,855.00 1,910.00 1,802.00 11.68 88.32
2026-01-19 1,850.57 8.40% 9.35% 88.95 2,432.08 38,334 1,725.00 1,860.00 1,700.90 94.07 5.93
2026-01-16 1,707.11 1.97% 7.07% 68.46 1,269.06 9,847 1,625.05 1,740.00 1,625.05 71.39 28.61
2026-01-15 1,674.06 0.69% 0.90% 41.65 2,145.16 1,693 1,680.00 1,685.00 1,670.00 27.05 72.95
2026-01-14 1,662.66 -0.60% 1.03% 75.17 1,202.96 1,616 1,672.05 1,672.05 1,655.00 44.93 55.07
2026-01-13 1,672.71 -0.37% 2.41% 88.76 2,122.36 1,137 1,695.00 1,695.00 1,655.06 44.15 55.85
2026-01-12 1,678.88 -0.42% 6.35% 93.27 1,223.06 2,557 1,622.00 1,724.95 1,622.00 55.26 44.74
2026-01-09 1,686.00 0.37% 1.80% 99.04 2,134.70 3,433 1,679.79 1,700.00 1,670.00 53.34 46.66
2026-01-08 1,679.78 -0.08% 2.58% 82.23 1,237.30 3,163 1,710.00 1,710.00 1,667.00 29.72 70.28
2026-01-07 1,681.13 4.25% 6.22% 83.84 2,122.26 7,173 1,630.00 1,699.61 1,600.01 81.44 18.56
2026-01-06 1,612.59 2.60% 7.00% 67.15 1,240.00 8,980 1,585.00 1,665.00 1,556.11 51.87 48.13
2026-01-05 1,571.79 0.12% 1.47% 55.00 1,985.18 3,024 1,565.00 1,575.00 1,552.15 85.95 14.05
2026-01-02 1,569.93 1.45% 1.42% 53.80 1,158.40 3,630 1,548.05 1,570.00 1,548.05 99.67 0.33
2026-01-01 1,547.47 -1.75% 1.95% 48.19 1,981.46 4,469 1,570.00 1,570.00 1,540.00 24.90 75.10
2025-12-31 1,575.00 0.59% 1.74% 53.64 1,113.48 4,705 1,565.00 1,581.00 1,554.00 77.77 22.23
2025-12-30 1,565.80 -0.56% 2.32% 65.71 2,036.52 4,260 1,585.00 1,585.00 1,549.00 46.67 53.33
2025-12-29 1,574.63 0.70% 2.27% 82.74 1,095.08 2,024 1,575.00 1,580.00 1,545.00 84.63 15.37
2025-12-26 1,563.71 -0.01% 0.74% 53.60 2,054.18 3,672 1,563.90 1,564.50 1,553.00 93.14 6.86
2025-12-24 1,563.91 0.90% 3.22% 41.46 1,073.24 1,383 1,521.00 1,570.00 1,521.00 87.56 12.44
2025-12-23 1,550.02 -1.30% 3.24% 34.16 2,054.58 2,298 1,589.90 1,589.90 1,540.04 20.02 79.98
2025-12-22 1,570.38 2.05% 4.27% 53.72 1,045.46 2,390 1,530.00 1,585.00 1,520.02 77.49 22.51
2025-12-19 1,538.87 2.82% 2.94% 38.00 2,095.30 1,846 1,499.00 1,543.00 1,499.00 90.63 9.37
2025-12-18 1,496.62 -3.56% 7.81% 23.91 982.44 45,281 1,572.95 1,574.00 1,460.00 32.12 67.88
2025-12-17 1,551.94 -3.01% 3.30% 18.11 2,010.80 18,882 1,601.10 1,601.10 1,550.00 3.80 96.20
2025-12-16 1,600.03 -1.14% 1.56% 20.17 1,093.08 1,829 1,618.00 1,625.00 1,600.00 0.11 99.89
2025-12-15 1,618.42 4.36% 7.49% 25.94 2,106.98 4,425 1,535.00 1,650.00 1,535.00 72.54 27.46
2025-12-12 1,550.81 -3.57% 5.86% 20.49 1,129.86 22,430 1,600.00 1,625.00 1,535.00 17.57 82.43
2025-12-11 1,608.24 -2.19% 3.13% 53.65 1,971.76 10,293 1,650.00 1,650.00 1,600.00 16.48 83.52
2025-12-10 1,644.17 -8.15% 10.42% 55.52 1,244.72 24,304 1,780.00 1,780.00 1,612.01 19.14 80.86
2025-12-09 1,790.06 -0.55% 3.25% 84.10 2,043.62 1,967 1,800.01 1,845.00 1,787.00 5.29 94.71
2025-12-08 1,800.00 1.10% 2.27% 89.10 1,536.50 3,861 1,780.33 1,800.00 1,760.00 100.00 0.00
2025-12-05 1,780.33 2.57% 12.32% 91.88 2,063.50 80,213 1,835.00 1,909.38 1,700.01 38.36 61.64
2025-12-04 1,735.80 10.00% 9.86% 91.72 1,497.16 73,529 1,580.00 1,735.80 1,580.00 100.00 0.00
2025-12-03 1,578.00 -1.38% 1.85% 86.78 1,974.44 1,046 1,570.01 1,599.00 1,570.00 27.63 72.37
2025-12-02 1,600.00 -0.62% 2.56% 95.98 1,181.56 2,050 1,610.20 1,610.20 1,570.00 74.63 25.37
2025-12-01 1,610.03 2.54% 7.18% 98.18 2,018.44 20,047 1,520.00 1,629.10 1,520.00 82.52 17.48
2025-11-28 1,570.21 8.28% 12.72% 82.86 1,201.62 103,172 1,415.05 1,595.09 1,415.05 86.18 13.82
2025-11-27 1,450.08 2.61% 4.29% 57.05 1,938.80 15,575 1,399.98 1,460.00 1,399.98 83.47 16.53
2025-11-26 1,413.21 0.96% 2.14% 56.77 961.36 8,811 1,424.93 1,430.00 1,400.00 44.04 55.96
2025-11-25 1,399.75 2.13% 2.18% 54.89 1,865.06 4,100 1,375.00 1,405.00 1,375.00 82.49 17.51
2025-11-24 1,370.59 -0.32% 5.78% 54.74 934.44 1,206 1,375.10 1,375.10 1,300.00 94.03 5.97
2025-11-21 1,375.03 -2.61% 1.78% 68.73 1,806.74 204 1,375.00 1,399.50 1,375.00 0.00 100.00
2025-11-20 1,411.89 -1.30% 1.33% 85.69 943.32 303 1,428.00 1,429.80 1,411.00 4.62 95.38
2025-11-19 1,430.44 2.58% 7.01% 98.66 1,880.46 10,308 1,437.90 1,450.00 1,355.00 79.41 20.59
2025-11-18 1,394.47 0.56% 5.11% 84.60 980.42 19,188 1,389.99 1,460.00 1,388.99 7.72 92.28
2025-11-17 1,386.76 2.11% 2.94% 83.48 1,808.52 3,548 1,359.99 1,400.00 1,359.99 66.91 33.09
2025-11-14 1,358.05 3.77% 5.98% 79.66 965.00 1,871 1,308.66 1,386.90 1,308.66 63.12 36.88
2025-11-13 1,308.66 -0.14% 2.46% 42.96 1,751.10 46 1,299.98 1,332.00 1,299.98 26.09 73.91
2025-11-12 1,310.45 0.80% 2.32% 44.74 866.22 624 1,295.00 1,319.93 1,290.00 68.27 31.73
2025-11-11 1,300.00 -1.20% 10.23% 17.19 1,754.68 914 1,202.00 1,325.00 1,202.00 79.65 20.35
2025-11-10 1,315.73 0.00% 2.21% 16.91 845.32 25 1,340.00 1,340.00 1,311.00 16.00 84.00
2025-11-07 1,315.73 0.67% 4.04% 52.75 1,786.14 480 1,365.00 1,365.00 1,312.00 7.08 92.92
2025-11-06 1,306.94 -0.61% 9.04% 22.67 845.32 682 1,261.00 1,375.00 1,261.00 40.32 59.68
2025-11-05 1,314.97 0.00% 4.03% 19.11 1,768.56 8 1,331.02 1,368.00 1,315.00 0.00 100.00
2025-11-04 1,314.97 -1.39% 4.58% 27.54 861.38 1,878 1,370.00 1,370.00 1,310.00 8.31 91.69
2025-11-03 1,333.55 -1.23% 4.14% 29.12 1,768.56 707 1,385.00 1,385.00 1,330.00 6.51 93.49
2025-10-31 1,350.14 3.01% 3.79% 38.77 898.54 4,346 1,370.00 1,370.00 1,320.00 60.29 39.71
2025-10-30 1,310.70 -6.51% 7.98% 26.46 1,801.74 13,623 1,405.01 1,405.01 1,301.16 9.18 90.82
2025-10-29 1,402.00 -2.80% 3.43% 60.27 819.66 3,462 1,401.00 1,449.00 1,401.00 2.08 97.92
2025-10-28 1,442.43 1.69% 7.06% 95.32 1,984.34 32,900 1,401.01 1,498.90 1,400.01 42.90 57.10
2025-10-27 1,418.44 -0.43% 1.50% 89.99 900.52 9,348 1,400.00 1,420.99 1,400.00 87.85 12.15
2025-10-24 1,424.51 1.70% 10.91% 95.26 1,936.36 4,700 1,399.00 1,525.00 1,375.00 33.00 67.00
2025-10-23 1,400.70 0.13% 3.49% 85.01 912.66 5,986 1,375.00 1,423.00 1,375.00 53.54 46.46
2025-10-22 1,398.92 1.52% 2.33% 89.61 1,888.74 8,200 1,375.00 1,407.00 1,375.00 74.76 25.24
2025-10-21 1,377.96 4.00% 2.81% 59.56 909.10 6,332 1,350.00 1,388.00 1,350.00 73.58 26.42
2025-10-17 1,325.00 -0.38% 1.52% 53.13 1,846.82 1,213 1,315.00 1,335.00 1,315.00 49.96 50.04
2025-10-16 1,330.00 0.07% 1.12% 52.46 803.18 3,105 1,326.01 1,339.90 1,325.00 33.56 66.44
2025-10-15 1,329.01 -0.64% 1.81% 43.69 1,856.82 755 1,348.98 1,348.98 1,325.00 16.69 83.31
2025-10-14 1,337.53 3.22% 2.57% 46.42 801.20 609 1,335.00 1,348.99 1,315.25 66.01 33.99
2025-10-13 1,295.82 -3.82% 4.65% 25.83 1,873.86 1,575 1,347.24 1,350.00 1,290.00 9.71 90.29
2025-10-10 1,347.24 2.35% 3.03% 41.72 717.78 2,983 1,320.00 1,360.00 1,320.00 68.09 31.91
2025-10-09 1,316.33 -0.51% 2.88% 2.02 1,976.70 1,820 1,301.55 1,339.00 1,301.55 39.45 60.55
2025-10-08 1,323.10 -1.99% 3.92% 1.97 655.96 4,590 1,320.00 1,351.00 1,300.00 45.29 54.71
2025-10-07 1,350.00 0.08% 1.12% 3.08 1,990.24 3,430 1,348.91 1,360.00 1,345.00 33.32 66.68
2025-10-06 1,348.91 -0.50% 1.50% 45.85 709.76 6,834 1,350.00 1,355.00 1,335.00 69.55 30.45
2025-10-03 1,355.72 -0.31% 2.22% 40.76 1,988.06 4,009 1,365.00 1,380.00 1,350.00 19.06 80.94
2025-10-02 1,359.95 -0.60% 1.15% 42.77 723.38 2,339 1,350.00 1,365.50 1,350.00 64.17 35.83
2025-10-01 1,368.14 -0.58% 2.00% 67.46 1,996.52 12,649 1,377.00 1,377.00 1,350.00 67.18 32.82
2025-09-30 1,376.11 -0.51% 2.12% 63.59 739.76 1,432 1,384.00 1,398.98 1,370.00 21.09 78.91
2025-09-29 1,383.17 2.14% 6.30% 58.15 2,012.46 11,683 1,350.00 1,435.00 1,350.00 39.02 60.98
2025-09-26 1,354.16 -1.08% 5.92% 41.81 753.88 2,228 1,430.00 1,430.00 1,350.03 5.16 94.84
2025-09-25 1,368.88 -0.06% 1.92% 45.92 1,954.44 1,470 1,380.00 1,380.00 1,354.00 57.21 42.79
2025-09-24 1,369.76 2.58% 7.09% 48.13 783.32 8,172 1,335.28 1,420.00 1,326.00 46.55 53.45
2025-09-23 1,335.28 -1.02% 2.63% 21.80 1,956.20 3,931 1,345.00 1,360.00 1,325.10 29.18 70.82
2025-09-22 1,348.98 -1.20% 1.49% 20.00 714.36 2,656 1,364.00 1,365.00 1,345.00 19.92 80.08
2025-09-19 1,365.37 -0.17% 1.32% 19.50 1,983.60 467 1,375.00 1,380.00 1,362.00 18.63 81.37
2025-09-18 1,367.67 -0.53% 2.96% 28.19 747.14 1,953 1,377.00 1,390.00 1,350.04 44.14 55.86
2025-09-17 1,375.00 0.17% 1.45% 28.84 1,988.20 1,121 1,389.99 1,395.00 1,375.00 0.00 100.00
2025-09-16 1,372.62 0.64% 1.82% 21.98 761.80 557 1,365.10 1,389.99 1,365.10 30.16 69.84
2025-09-15 1,363.93 -1.32% 2.94% 54.10 1,983.44 1,011 1,399.98 1,399.98 1,360.00 9.79 90.21
2025-09-12 1,382.20 -1.27% 2.87% 73.15 744.42 632 1,390.00 1,400.00 1,361.00 54.43 45.57
2025-09-11 1,400.00 0.43% 3.56% 81.18 2,019.98 12,449 1,415.00 1,439.50 1,390.00 20.20 79.80
2025-09-10 1,394.03 -0.43% 3.40% 86.20 780.02 51,469 1,392.00 1,398.00 1,352.00 91.37 8.63
2025-09-09 1,400.00 -0.71% 1.36% 91.75 2,008.04 14,995 1,410.00 1,410.00 1,391.07 47.18 52.82
2025-09-08 1,410.00 4.09% 7.40% 97.32 791.96 20,094 1,350.05 1,450.00 1,350.05 59.98 40.02
2025-09-05 1,354.64 2.32% 3.79% 87.45 2,028.04 7,070 1,322.00 1,370.00 1,320.00 69.28 30.72
2025-09-04 1,323.98 -0.40% 1.75% 77.76 681.24 411 1,326.00 1,338.00 1,315.00 38.93 61.07
2025-09-03 1,329.34 3.68% 8.23% 49.42 1,966.72 6,474 1,282.51 1,388.00 1,282.51 44.39 55.61
2025-09-02 1,282.14 3.02% 3.28% 39.98 691.96 14,257 1,250.00 1,289.98 1,249.00 80.87 19.13
2025-09-01 1,244.60 1.97% 4.05% 26.29 1,872.32 16,544 1,220.00 1,260.00 1,211.00 68.57 31.43
2025-08-29 1,220.61 -1.19% 2.06% 21.97 616.88 5,726 1,240.00 1,240.00 1,215.00 22.44 77.56
2025-08-28 1,235.25 -0.89% 2.43% 47.11 1,824.34 125,978 1,262.99 1,262.99 1,233.01 7.47 92.53
2025-08-27 1,246.35 -6.42% 8.06% 57.00 646.16 18,287 1,333.00 1,340.00 1,240.00 6.35 93.65
2025-08-26 1,331.87 0.95% 10.07% 100.00 1,846.54 453,958 1,320.00 1,451.23 1,318.50 10.07 89.93
2025-08-25 1,319.30 0.24% 1.44% 100.00 817.20 9,938 1,330.00 1,338.00 1,319.00 1.58 98.42
2025-08-22 1,316.17 1.20% 2.66% 100.00 1,821.40 15,241 1,322.00 1,350.00 1,314.99 3.37 96.63
2025-08-21 1,300.55 4.39% 3.94% 97.17 810.94 11,089 1,270.50 1,320.00 1,270.00 61.10 38.90
2025-08-20 1,245.80 2.24% 4.58% 96.51 1,790.16 3,362 1,200.00 1,254.99 1,200.00 83.28 16.72
2025-08-19 1,218.51 4.12% 4.79% 86.08 701.44 8,976 1,170.00 1,226.00 1,170.00 86.62 13.38
2025-08-18 1,170.26 0.02% 2.05% 71.63 1,735.58 1,454 1,151.35 1,175.00 1,151.35 79.99 20.01
2025-08-15 1,170.00 0.43% 2.00% 73.59 604.94 283 1,175.00 1,175.00 1,152.01 78.09 21.91
2025-08-13 1,164.94 -0.34% 1.64% 61.12 1,735.06 349 1,168.90 1,168.90 1,150.00 79.08 20.92
2025-08-12 1,168.89 2.47% 3.55% 66.63 594.82 1,402 1,140.00 1,180.50 1,140.00 71.33 28.67
2025-08-11 1,140.66 -0.81% 1.05% 15.90 1,742.96 658 1,150.00 1,152.00 1,140.00 5.47 94.53
2025-08-08 1,149.94 -0.01% 1.77% 5.08 538.36 896 1,140.00 1,150.00 1,130.00 99.67 0.33
2025-08-07 1,150.00 0.33% 1.32% 4.58 1,761.52 1,588 1,150.00 1,150.00 1,135.00 100.00 0.00
2025-08-06 1,146.25 -0.61% 3.17% 4.83 538.48 1,909 1,140.33 1,170.00 1,134.00 34.05 65.95
2025-08-05 1,153.30 0.06% 2.71% 4.46 1,754.02 5,497 1,148.01 1,176.00 1,145.00 26.78 73.22
2025-08-04 1,152.56 -0.63% 6.64% 25.94 552.58 1,579 1,149.00 1,205.00 1,130.00 30.08 69.92
2025-08-01 1,159.92 -5.64% 10.70% 22.07 1,752.54 9,467 1,222.00 1,273.00 1,150.00 8.07 91.93
2025-07-31 1,229.26 -0.79% 1.22% 42.56 567.30 130 1,225.03 1,239.97 1,225.02 28.46 71.54
2025-07-30 1,239.00 0.32% 0.89% 34.90 1,891.22 1,550 1,250.00 1,250.00 1,239.00 0.00 100.00
2025-07-29 1,235.00 -1.20% 1.63% 31.99 586.78 226 1,250.00 1,250.00 1,230.00 24.78 75.22
2025-07-28 1,250.00 2.59% 4.03% 33.32 1,883.22 126 1,274.72 1,274.72 1,225.35 50.00 50.00
2025-07-25 1,218.47 -2.51% 3.27% 3.75 616.78 743 1,250.60 1,250.60 1,211.02 18.84 81.16
2025-07-24 1,249.88 0.49% 2.91% 22.50 1,820.16 22,073 1,243.80 1,280.00 1,243.80 16.79 83.21
2025-07-23 1,243.80 -2.45% 1.21% 18.64 679.60 1,227 1,250.01 1,256.01 1,241.00 18.66 81.34
2025-07-22 1,275.00 -0.18% 1.99% 22.42 1,808.00 1,712 1,270.01 1,280.00 1,255.00 80.02 19.98
2025-07-21 1,277.36 -0.80% 3.15% 22.27 742.00 1,900 1,310.00 1,310.00 1,270.01 18.37 81.63
2025-07-18 1,287.66 -5.90% 9.51% 45.25 1,812.72 16,760 1,374.99 1,375.00 1,255.55 26.88 73.12
2025-07-17 1,368.43 2.25% 4.44% 92.08 762.60 4,777 1,374.00 1,380.00 1,321.34 80.28 19.72
2025-07-16 1,338.33 -0.50% 1.87% 88.95 1,974.26 1,229 1,338.10 1,350.00 1,325.20 52.97 47.03
2025-07-15 1,345.09 -0.30% 1.49% 92.87 702.40 3,009 1,350.00 1,360.00 1,340.00 25.46 74.54
2025-07-14 1,349.08 -0.24% 2.95% 81.21 1,987.78 4,463 1,321.00 1,360.00 1,321.00 71.99 28.01
2025-07-11 1,352.29 3.69% 7.31% 86.63 710.38 24,634 1,349.98 1,395.00 1,300.00 55.04 44.96
2025-07-10 1,304.11 6.88% 5.08% 83.77 1,994.20 18,541 1,259.99 1,324.00 1,259.99 68.93 31.07
2025-07-09 1,220.17 -0.20% 4.02% 56.46 614.02 4,475 1,248.97 1,269.00 1,220.00 0.36 99.64
2025-07-08 1,222.62 -0.04% 3.28% 44.15 1,826.32 4,101 1,259.99 1,259.99 1,220.00 6.56 93.44
2025-07-07 1,223.11 -1.96% 3.18% 69.66 618.92 11,650 1,240.00 1,258.85 1,220.00 8.01 91.99
2025-07-04 1,247.53 3.75% 4.21% 82.79 1,827.30 11,857 1,200.00 1,250.50 1,200.00 94.12 5.88
2025-07-03 1,202.39 1.02% 5.81% 78.95 667.76 4,250 1,209.00 1,220.00 1,153.01 73.72 26.28
2025-07-02 1,190.29 -1.39% 4.86% 71.53 1,737.02 1,536 1,153.00 1,209.00 1,153.00 66.60 33.40
2025-07-01 1,207.08 -2.48% 3.66% 83.70 643.56 5,927 1,215.00 1,245.00 1,201.00 13.82 86.18
2025-06-30 1,237.80 9.55% 10.97% 78.49 1,770.60 44,853 1,129.84 1,242.85 1,120.00 95.89 4.11
2025-06-27 1,129.86 5.94% 7.08% 61.82 705.00 28,426 1,072.00 1,135.00 1,060.00 93.15 6.85
2025-06-26 1,066.55 -0.13% 1.42% 48.17 1,554.72 6,412 1,066.00 1,070.00 1,055.00 77.00 23.00
2025-06-25 1,067.92 -1.77% 3.98% 42.60 578.38 77,482 1,056.01 1,097.00 1,055.00 30.76 69.24
2025-06-24 1,087.19 9.29% 8.21% 48.36 1,557.46 95,676 1,079.99 1,094.00 1,011.00 91.80 8.20
2025-06-23 994.80 -4.93% 6.19% 4.90 616.92 16,282 1,032.00 1,047.00 986.00 14.43 85.57
2025-06-20 1,046.43 -2.23% 14.02% 8.03 1,372.68 764 1,065.00 1,175.00 1,030.51 10.99 89.01
2025-06-19 1,070.31 -0.30% 2.43% 7.49 720.18 338 1,096.00 1,096.00 1,070.00 1.18 98.82
2025-06-18 1,073.57 -2.40% 2.70% 22.42 1,420.44 197 1,081.00 1,098.87 1,070.00 12.18 87.82
2025-06-17 1,100.00 0.56% 1.85% 27.43 726.70 3,137 1,081.15 1,100.00 1,080.00 100.00 0.00
2025-06-16 1,093.88 -1.23% 3.76% 57.17 1,473.30 952 1,129.99 1,129.99 1,089.00 11.87 88.13
2025-06-13 1,107.46 -0.26% 3.99% 61.52 714.46 4,095 1,110.37 1,120.00 1,077.00 70.84 29.16
2025-06-12 1,110.37 -2.58% 4.06% 55.03 1,500.46 2,536 1,149.90 1,149.90 1,105.00 11.95 88.05
2025-06-11 1,139.79 1.31% 0.66% 55.57 720.28 9,265 1,135.00 1,140.00 1,132.50 97.20 2.80
2025-06-10 1,125.00 -0.83% 3.91% 50.98 1,559.30 826 1,140.00 1,144.00 1,101.00 55.81 44.19
2025-06-05 1,134.42 5.49% 5.56% 47.96 690.70 8,738 1,085.00 1,140.00 1,080.00 90.70 9.30
2025-06-04 1,075.35 -0.41% 2.80% 18.04 1,578.14 3,639 1,079.80 1,099.99 1,070.00 17.83 82.17
2025-06-03 1,079.80 -1.56% 6.68% 18.36 572.56 1,199 1,100.00 1,149.99 1,078.00 2.50 97.50
2025-06-02 1,096.86 -2.50% 4.59% 23.35 1,587.04 660 1,140.00 1,140.00 1,090.02 13.64 86.36
2025-05-30 1,124.99 0.21% 6.88% 54.37 606.68 273 1,149.00 1,149.00 1,075.00 67.40 32.60
2025-05-29 1,122.63 -1.49% 1.80% 52.38 1,643.30 13,031 1,125.40 1,129.00 1,109.05 68.07 31.93
2025-05-27 1,139.65 1.09% 2.13% 93.39 601.96 1,545 1,140.00 1,149.97 1,126.01 56.96 43.04
2025-05-26 1,127.34 -0.27% 1.47% 93.15 1,677.34 2,806 1,139.99 1,142.00 1,125.50 11.15 88.85
2025-05-23 1,130.36 0.00% 1.47% 100.00 577.34 15 1,141.99 1,141.99 1,125.50 26.67 73.33
2025-05-22 1,130.36 0.82% 1.55% 100.00 1,683.38 319 1,122.61 1,139.99 1,122.60 44.51 55.49
2025-05-21 1,121.15 0.05% 1.61% 100.00 577.34 7,524 1,120.00 1,138.00 1,120.00 6.39 93.61
2025-05-20 1,120.63 1.88% 1.72% 95.51 1,664.96 4,150 1,121.50 1,124.00 1,105.00 82.27 17.73
2025-05-19 1,100.00 0.98% 4.41% 97.11 576.30 4,426 1,112.00 1,112.00 1,065.00 74.47 25.53