CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 801.88 0.77% 2.87% 15.66 425.82 59,530 809.90 819.90 797.00 21.31 78.69
2026-05-18 795.79 -4.67% 4.69% 7.72 1,177.94 156,128 826.00 826.00 789.00 18.35 81.65
2026-05-15 834.75 -0.70% 2.42% 44.66 413.64 136,797 844.99 844.99 825.00 48.77 51.23
2026-05-14 840.67 -0.01% 1.95% 70.78 1,255.86 138,389 841.00 848.50 832.30 51.67 48.33
2026-05-13 840.76 -1.95% 3.22% 67.12 425.48 236,398 855.00 865.00 838.00 10.22 89.78
2026-05-12 857.48 -0.77% 2.28% 80.08 1,256.04 113,092 862.00 875.00 855.50 10.15 89.85
2026-05-11 864.15 0.77% 3.54% 68.39 458.92 341,203 848.00 871.99 842.14 73.74 26.26
2026-05-08 857.55 -1.21% 1.65% 57.21 1,269.38 223,145 859.89 865.01 851.01 46.71 53.29
2026-05-07 868.03 3.04% 4.29% 53.83 445.72 601,410 842.00 876.01 840.00 77.84 22.16
2026-05-06 842.45 6.32% 5.34% 55.97 1,290.34 543,413 809.80 848.00 805.00 87.09 12.91
2026-05-05 792.36 -0.80% 2.83% 31.51 394.56 194,896 775.05 796.99 775.05 78.90 21.10
2026-05-04 798.79 1.59% 4.70% 26.98 1,190.16 519,857 790.00 825.00 788.00 29.16 70.84
2026-04-30 786.25 -3.31% 3.90% 19.93 407.42 332,365 799.99 800.00 770.00 54.17 45.83
2026-04-29 813.16 -2.65% 5.20% 22.51 1,165.08 268,276 831.15 850.00 808.00 12.29 87.71
2026-04-28 835.32 -2.36% 2.29% 53.76 461.24 231,478 831.01 850.00 831.01 22.70 77.30
2026-04-27 855.48 4.08% 5.74% 60.84 1,209.40 487,982 828.91 864.99 818.02 79.75 20.25
2026-04-23 821.95 -2.89% 3.58% 62.68 501.56 177,706 840.00 840.00 811.00 37.76 62.24
2026-04-22 846.44 -3.53% 4.70% 79.55 1,142.34 271,841 870.00 880.06 840.55 14.91 85.09
2026-04-21 877.40 -1.13% 3.43% 81.15 550.54 236,674 890.00 905.00 875.00 8.00 92.00
2026-04-20 887.39 -0.86% 6.80% 86.10 1,204.26 712,587 876.00 918.50 860.00 46.82 53.18
2026-04-17 895.08 9.13% 8.25% 90.13 570.52 1,346,350 830.50 899.00 830.50 94.28 5.72
2026-04-16 820.16 0.63% 1.96% 89.62 1,219.64 468,850 827.00 832.00 816.01 25.95 74.05
2026-04-15 814.99 5.53% 5.58% 89.81 420.68 779,635 789.90 833.90 789.80 57.12 42.88
2026-04-14 772.25 9.40% 7.70% 88.39 1,209.30 942,626 731.00 776.51 721.00 92.33 7.67
2026-04-13 705.92 -3.59% 2.71% 75.31 335.20 351,605 708.00 720.00 701.00 25.89 74.11
2026-04-10 732.17 2.96% 4.17% 76.45 1,076.64 540,243 715.00 741.99 712.26 66.97 33.03
2026-04-09 711.12 4.31% 10.61% 77.12 387.70 1,063,550 685.00 730.00 660.00 73.03 26.97
2026-04-08 681.75 10.00% 0.00% 74.43 1,034.54 179,166 681.75 681.75 681.75 0.00 100.00
2026-04-07 619.77 1.61% 10.55% 42.04 328.96 329,149 603.11 660.00 597.00 36.14 63.86
2026-04-06 609.92 1.87% 4.37% 34.33 910.58 209,507 600.00 615.90 590.10 76.82 23.18
2026-04-03 598.73 -2.84% 3.68% 19.32 309.26 283,817 601.00 617.99 596.03 12.29 87.71
2026-04-02 616.22 -3.69% 1.96% 33.54 888.20 107,709 624.90 625.00 613.00 26.83 73.17
2026-04-01 639.84 4.26% 6.59% 37.31 344.24 522,638 622.00 662.89 621.90 43.77 56.23
2026-03-31 613.68 1.74% 2.78% 25.24 935.44 121,691 603.21 619.95 603.21 62.54 37.46
2026-03-30 603.20 -5.99% 8.64% 32.03 291.92 314,283 641.00 641.00 590.00 25.88 74.12
2026-03-27 641.62 -1.83% 3.99% 42.33 914.48 401,210 649.98 662.44 637.00 18.16 81.84
2026-03-26 653.60 -8.60% 11.09% 41.35 368.76 959,735 714.99 714.99 643.59 14.02 85.98
2026-03-25 715.10 4.65% 5.23% 65.89 938.44 624,093 695.98 724.00 687.99 75.28 24.72
2026-03-24 683.34 -0.44% 4.12% 36.37 491.76 152,276 700.00 707.00 679.00 15.50 84.50
2026-03-19 686.39 -1.46% 2.68% 31.74 874.92 64,228 679.98 689.00 671.00 85.50 14.50
2026-03-18 696.56 4.06% 5.27% 54.94 497.86 229,196 674.00 706.38 671.00 72.24 27.76
2026-03-17 669.37 0.70% 2.43% 24.66 895.26 79,769 670.00 673.00 657.01 77.30 22.70
2026-03-16 664.69 -2.28% 4.72% 19.96 443.48 144,707 686.98 686.98 656.00 28.05 71.95
2026-03-13 680.23 -0.61% 1.75% 22.24 885.90 104,938 685.00 690.00 678.10 17.90 82.10
2026-03-12 684.41 -3.23% 4.41% 21.61 474.56 88,705 700.00 710.00 680.00 14.70 85.30
2026-03-11 707.22 -2.19% 4.52% 35.19 894.26 169,376 725.01 734.79 703.00 13.27 86.73
2026-03-10 723.06 5.75% 5.12% 25.88 520.18 199,568 703.00 739.00 703.00 55.72 44.28
2026-03-09 683.76 -10.00% 1.64% 12.22 925.94 95,740 683.76 695.00 683.76 0.00 100.00
2026-03-06 759.73 -2.97% 3.64% 30.06 441.58 106,685 783.51 783.51 756.00 13.56 86.44
2026-03-05 782.99 0.17% 3.77% 29.62 1,077.88 467,611 781.00 799.00 770.00 44.79 55.21
2026-03-04 781.67 -1.20% 4.45% 32.79 488.10 118,005 795.00 798.00 764.00 51.97 48.03
2026-03-03 791.15 3.53% 6.66% 29.49 1,075.24 374,137 755.00 800.00 750.02 82.29 17.71
2026-03-02 764.15 -10.00% 4.69% 20.10 507.06 342,622 773.00 799.98 764.15 0.00 100.00
2026-02-27 849.06 -1.14% 5.90% 25.89 1,021.24 124,125 849.98 880.00 831.00 36.86 63.14
2026-02-26 858.81 3.18% 7.14% 32.72 676.88 168,904 833.00 867.80 810.00 84.45 15.55
2026-02-25 832.37 -3.03% 4.73% 19.06 1,040.74 73,783 859.98 864.00 825.00 18.90 81.10
2026-02-24 858.37 1.19% 4.43% 16.74 624.00 237,615 850.00 872.00 834.99 63.17 36.83
2026-02-23 848.31 -3.55% 6.93% 10.14 1,092.74 112,849 869.00 895.00 837.00 19.50 80.50
2026-02-20 879.50 0.19% 4.41% 10.72 603.88 176,616 880.00 898.99 861.00 48.70 51.30
2026-02-19 877.79 -4.61% 5.63% 7.50 1,155.12 113,387 919.00 919.00 870.00 15.90 84.10
2026-02-18 920.24 1.13% 4.40% 27.50 600.46 695,904 914.90 950.00 910.00 25.60 74.40
2026-02-17 909.99 0.16% 3.33% 35.93 1,240.02 169,269 915.00 929.98 900.00 33.32 66.68
2026-02-16 908.54 -4.53% 7.15% 33.42 579.96 243,412 959.00 959.00 895.00 21.16 78.84
2026-02-13 951.61 -0.23% 1.90% 49.02 1,237.12 144,038 959.00 963.00 945.00 36.72 63.28
2026-02-12 953.76 -2.46% 7.07% 60.33 666.10 585,457 983.99 983.99 919.00 53.49 46.51
2026-02-11 977.82 -3.23% 5.64% 73.12 1,241.42 895,750 1,020.00 1,030.00 975.00 5.13 94.87
2026-02-10 1,010.44 2.74% 4.53% 93.76 714.22 1,489,490 990.00 1,028.00 983.49 60.55 39.45
2026-02-09 983.49 3.01% 4.30% 74.18 1,306.66 1,060,609 955.00 991.00 950.11 81.63 18.37
2026-02-06 954.74 -0.94% 1.99% 64.71 660.32 476,355 965.00 967.00 948.10 35.13 64.87
2026-02-04 963.82 1.01% 1.20% 68.34 1,249.16 337,844 960.00 966.50 955.00 76.70 23.30
2026-02-03 954.21 3.77% 4.53% 67.57 678.48 688,944 924.00 965.90 924.00 72.10 27.90
2026-02-02 919.53 1.48% 3.43% 49.39 1,229.94 404,614 906.00 932.00 901.05 59.71 40.29
2026-01-30 906.10 2.62% 3.45% 44.54 609.12 451,743 887.00 915.60 885.05 68.90 31.10
2026-01-29 883.00 -3.19% 5.13% 19.65 1,203.08 520,199 914.00 922.00 877.00 13.33 86.67
2026-01-28 912.06 -0.65% 2.22% 30.88 562.92 59,039 919.90 922.00 902.00 50.30 49.70
2026-01-27 918.00 -0.27% 1.40% 64.20 1,261.20 178,628 919.00 925.00 912.20 45.31 54.69
2026-01-26 920.45 0.75% 2.49% 77.93 574.80 299,382 915.00 937.80 915.00 23.90 76.10
2026-01-23 913.64 -0.76% 2.15% 76.99 1,266.10 150,663 922.00 924.89 905.40 42.28 57.72
2026-01-22 920.60 0.63% 1.86% 74.07 561.18 152,243 913.00 930.00 913.00 44.71 55.29
2026-01-21 914.85 -0.75% 2.27% 80.33 1,280.02 214,478 923.00 927.60 907.00 38.11 61.89
2026-01-20 921.79 -0.63% 2.20% 80.18 549.68 381,241 928.00 929.99 910.00 58.98 41.02
2026-01-19 927.62 3.02% 3.88% 77.70 1,293.90 562,906 905.00 937.00 902.00 73.20 26.80
2026-01-16 900.40 3.43% 4.47% 62.55 561.34 735,246 875.00 912.00 873.00 70.26 29.74
2026-01-15 870.51 0.36% 2.21% 59.16 1,239.46 234,601 869.90 874.89 856.01 76.80 23.20
2026-01-14 867.37 -1.18% 1.85% 61.07 501.56 101,508 877.70 881.00 865.00 14.81 85.19
2026-01-13 877.70 4.04% 4.89% 77.09 1,233.18 1,085,553 844.00 885.24 844.00 81.72 18.28
2026-01-12 843.59 -0.84% 1.79% 70.93 522.22 203,526 855.00 855.00 840.00 23.93 76.07
2026-01-09 850.75 -1.11% 2.00% 78.85 1,164.96 118,262 865.00 865.00 848.00 16.18 83.82
2026-01-08 860.34 -1.50% 3.99% 82.38 536.54 361,065 877.60 884.98 851.01 27.47 72.53
2026-01-07 873.46 2.46% 2.48% 94.95 1,184.14 545,049 858.00 877.20 856.00 82.36 17.64
2026-01-06 852.47 0.94% 2.04% 83.19 562.78 536,487 849.00 859.00 841.80 62.03 37.97
2026-01-05 844.52 4.64% 6.27% 82.60 1,142.16 953,653 807.41 858.00 807.41 73.35 26.65
2026-01-02 807.05 0.81% 1.68% 58.56 546.88 273,065 804.95 815.00 801.50 41.11 58.89
2026-01-01 800.57 1.49% 2.92% 49.84 1,067.22 318,039 789.91 813.00 789.91 46.17 53.83
2025-12-31 788.80 -0.63% 2.30% 25.47 533.92 329,825 799.00 799.00 781.01 43.30 56.70
2025-12-30 793.79 1.17% 1.91% 21.90 1,043.68 304,540 785.01 800.00 785.01 58.57 41.43
2025-12-29 784.62 -1.22% 3.33% 8.29 543.90 436,718 780.00 806.00 780.00 17.77 82.23
2025-12-26 794.35 0.63% 1.39% 31.35 1,025.34 107,080 792.00 798.99 788.00 57.78 42.22
2025-12-24 789.37 -1.03% 1.64% 25.77 563.36 160,955 799.90 799.90 787.00 18.37 81.63
2025-12-23 797.58 -0.39% 1.71% 27.68 1,015.38 156,583 800.50 801.00 787.51 74.65 25.35
2025-12-22 800.74 -1.88% 2.76% 25.26 579.78 322,684 819.00 819.00 797.00 17.00 83.00
2025-12-19 816.06 -1.69% 2.71% 34.33 1,021.70 281,744 831.00 835.00 813.00 13.91 86.09
2025-12-18 830.10 -0.55% 1.71% 48.84 610.42 110,091 836.00 840.24 826.10 28.29 71.71
2025-12-17 834.70 1.92% 3.05% 43.26 1,049.78 321,827 819.00 839.98 815.12 78.76 21.24
2025-12-16 818.98 0.00% 1.46% 20.39 619.62 45,604 818.95 828.00 816.10 24.20 75.80
2025-12-15 818.96 -0.49% 1.35% 27.20 1,018.34 63,981 822.00 827.00 816.00 26.91 73.09
2025-12-12 822.97 -1.03% 2.08% 46.34 619.58 78,802 831.00 836.00 819.00 23.35 76.65
2025-12-11 831.57 0.07% 1.69% 44.03 1,026.36 184,030 837.74 843.99 830.00 11.22 88.78
2025-12-10 830.97 0.01% 1.81% 53.67 636.78 149,769 831.00 844.00 829.00 13.13 86.87
2025-12-09 830.88 -1.06% 1.96% 60.56 1,025.16 104,412 840.00 844.79 828.53 14.45 85.55
2025-12-08 839.82 0.58% 2.42% 85.98 636.60 282,241 837.49 845.00 825.00 74.10 25.90
2025-12-05 835.01 0.31% 1.43% 85.58 1,043.04 199,474 842.00 842.00 830.11 41.21 58.79
2025-12-04 832.46 0.86% 3.37% 80.62 626.98 222,434 829.93 835.25 808.01 89.76 10.24
2025-12-03 825.36 -1.23% 2.36% 78.52 1,037.94 123,291 835.68 844.00 824.53 4.26 95.74
2025-12-02 835.68 0.94% 2.60% 90.48 612.78 509,055 832.90 848.49 827.00 40.39 59.61
2025-12-01 827.92 0.90% 2.34% 87.97 1,058.58 532,282 827.44 839.25 820.10 40.84 59.16
2025-11-28 820.57 4.28% 6.14% 87.35 597.26 1,025,322 787.01 830.00 782.00 80.35 19.65
2025-11-27 786.87 0.35% 0.77% 46.04 1,043.88 92,222 785.00 789.00 783.00 64.50 35.50
2025-11-26 784.10 -0.48% 1.92% 23.26 529.86 58,556 785.01 790.99 776.06 53.85 46.15
2025-11-25 787.89 0.00% 0.97% 33.26 1,038.34 19,380 789.90 793.50 785.86 26.57 73.43
2025-11-24 787.89 -0.21% 1.02% 27.69 537.44 30,276 789.00 792.99 785.00 36.17 63.83
2025-11-21 789.53 -0.07% 0.91% 62.97 1,038.34 33,086 790.09 792.14 785.00 63.45 36.55
2025-11-20 790.09 0.62% 0.94% 64.17 540.72 57,806 786.00 793.35 785.99 55.71 44.29
2025-11-19 785.19 -0.38% 1.44% 34.54 1,039.46 59,326 794.00 794.25 782.99 19.54 80.46
2025-11-18 788.19 -0.90% 2.17% 46.67 530.92 119,167 798.99 800.00 783.00 30.53 69.47
2025-11-17 795.37 0.16% 1.32% 49.71 1,045.46 182,170 799.90 805.00 794.50 8.29 91.71
2025-11-14 794.10 -0.47% 1.18% 43.43 545.28 139,830 800.00 802.00 792.61 15.87 84.13
2025-11-13 797.83 2.37% 2.30% 39.74 1,042.92 174,054 782.01 800.00 782.01 87.94 12.06
2025-11-12 779.39 0.04% 1.29% 17.37 552.74 123,549 780.00 786.00 776.00 33.90 66.10
2025-11-11 779.09 -2.99% 3.85% 21.65 1,006.04 427,065 804.61 805.00 775.19 13.08 86.92
2025-11-10 803.10 1.33% 1.51% 48.78 552.14 179,442 795.00 807.01 795.00 67.44 32.56
2025-11-07 792.55 -0.40% 2.16% 41.97 1,054.06 131,617 799.00 805.00 788.00 26.76 73.24
2025-11-06 795.73 -0.90% 2.15% 29.94 531.04 146,744 802.00 808.98 791.99 22.01 77.99
2025-11-05 802.96 -1.23% 2.12% 20.43 1,060.42 152,414 810.00 816.99 800.00 17.42 82.58
2025-11-04 812.95 -0.88% 1.23% 21.43 545.50 106,500 820.90 822.00 812.05 9.05 90.95
2025-11-03 820.16 0.45% 1.34% 19.18 1,080.40 157,312 822.90 828.98 818.00 19.67 80.33
2025-10-31 816.45 1.50% 1.48% 24.78 559.92 390,966 815.00 824.00 812.00 37.08 62.92
2025-10-30 804.42 0.53% 2.53% 14.42 1,072.98 442,082 809.80 818.41 798.21 30.74 69.26
2025-10-29 800.19 -2.71% 4.35% 28.40 535.86 884,725 827.99 827.99 793.50 19.40 80.60
2025-10-28 822.50 -4.45% 6.51% 30.51 1,064.52 245,543 864.90 867.00 814.00 16.04 83.96
2025-10-27 860.78 -0.63% 1.72% 41.65 580.48 209,549 860.00 869.74 855.00 39.21 60.79
2025-10-24 866.21 -2.05% 3.49% 37.22 1,141.08 189,348 884.34 890.00 860.00 20.70 79.30
2025-10-23 884.34 1.31% 4.04% 57.99 591.34 511,750 879.98 896.00 861.20 66.49 33.51
2025-10-22 872.88 -1.01% 3.67% 52.99 1,177.34 639,280 885.11 900.00 868.16 14.82 85.18
2025-10-21 881.82 2.97% 3.91% 53.44 568.42 238,728 869.00 891.00 857.51 72.59 27.41
2025-10-17 856.36 -1.53% 2.33% 30.63 1,195.22 183,338 869.67 871.00 851.16 26.21 73.79
2025-10-16 869.68 -0.67% 1.62% 57.71 517.50 92,481 880.00 880.00 866.00 26.29 73.71
2025-10-15 875.58 -1.79% 2.87% 64.09 1,221.86 483,427 890.00 895.00 870.00 22.32 77.68
2025-10-14 891.57 2.77% 2.26% 77.25 529.30 605,982 878.98 897.84 878.00 68.40 31.60
2025-10-13 867.55 0.03% 2.60% 77.12 1,253.84 630,123 870.00 885.00 862.60 22.10 77.90
2025-10-10 867.27 -0.93% 2.07% 77.62 481.26 274,745 873.98 880.24 862.40 27.30 72.70
2025-10-09 875.42 -1.32% 4.34% 74.76 1,253.28 789,593 888.00 908.25 870.51 13.01 86.99
2025-10-08 887.09 3.82% 7.54% 82.92 497.56 1,203,672 853.99 898.00 835.00 82.68 17.32
2025-10-07 854.47 0.82% 1.85% 60.85 1,276.62 471,718 852.00 865.80 850.05 28.06 71.94
2025-10-06 847.48 0.40% 3.48% 38.99 432.32 436,686 849.00 861.98 833.00 49.97 50.03
2025-10-03 844.10 2.87% 4.47% 32.01 1,262.64 722,719 821.00 849.00 812.67 86.51 13.49
2025-10-02 820.55 0.27% 1.96% 3.76 425.56 388,667 819.96 832.00 816.01 28.39 71.61
2025-10-01 818.36 -1.39% 2.77% 0.00 1,215.54 711,533 836.00 836.00 813.50 21.60 78.40
2025-09-30 829.89 -0.32% 2.15% 38.18 421.18 330,125 838.49 845.80 828.00 10.62 89.38
2025-09-29 832.52 -1.08% 4.34% 44.08 1,238.60 1,567,900 850.00 866.00 830.00 7.00 93.00 100.00|17.10.2025
2025-09-26 841.59 -2.58% 3.68% 52.04 426.44 661,060 860.00 869.90 839.00 8.38 91.62
2025-09-25 863.92 -1.04% 5.81% 69.88 1,256.74 362,295 870.00 910.00 860.00 7.84 92.16
2025-09-24 873.03 -0.16% 1.02% 77.93 471.10 151,960 876.10 879.89 871.00 22.83 77.17
2025-09-23 874.40 -2.18% 3.44% 78.99 1,274.96 678,224 900.00 902.00 872.00 8.00 92.00
2025-09-22 893.89 4.63% 4.43% 99.89 473.84 936,231 859.89 898.00 859.89 89.22 10.78
2025-09-19 854.36 1.05% 3.21% 95.17 1,313.94 402,191 850.00 867.00 840.01 53.17 46.83
2025-09-18 845.51 1.00% 2.26% 94.39 394.78 535,740 845.00 859.00 840.00 29.00 71.00
2025-09-17 837.15 1.55% 3.34% 83.53 1,296.24 514,183 826.00 847.35 820.00 62.71 37.29
2025-09-16 824.35 0.50% 1.25% 52.35 378.06 175,287 823.00 831.27 821.00 32.62 67.38
2025-09-15 820.25 -0.01% 1.10% 46.95 1,270.64 203,946 824.97 825.00 816.00 47.22 52.78
2025-09-12 820.35 2.35% 2.41% 36.52 369.86 983,697 824.98 837.73 818.00 11.91 88.09
2025-09-11 801.51 -0.32% 2.20% 2.85 1,270.84 565,961 809.90 813.50 796.00 31.49 68.51
2025-09-10 804.10 0.15% 2.95% 2.54 332.18 453,957 797.00 820.00 796.50 32.34 67.66
2025-09-09 802.91 -0.57% 2.20% 42.09 1,276.02 475,815 808.00 812.50 795.00 45.20 54.80
2025-09-08 807.50 -1.79% 2.60% 37.78 329.80 644,884 822.22 825.50 804.58 13.96 86.04
2025-09-05 822.18 -0.08% 2.54% 56.46 1,285.20 1,050,599 828.00 833.20 812.55 46.63 53.37
2025-09-04 822.85 -1.47% 2.73% 58.15 359.16 358,285 838.01 841.89 819.50 14.96 85.04
2025-09-03 835.14 -0.68% 1.91% 62.95 1,286.54 264,915 844.00 847.97 832.05 19.41 80.59
2025-09-02 840.84 -0.92% 1.31% 67.56 383.74 240,734 850.00 850.00 839.00 16.73 83.27
2025-09-01 848.65 4.08% 5.26% 73.77 1,297.94 710,015 815.00 857.86 815.00 78.51 21.49
2025-08-29 815.40 -1.64% 2.71% 48.38 399.36 321,288 831.99 831.99 810.00 24.56 75.44
2025-08-28 829.01 2.31% 4.43% 70.33 1,231.44 667,003 812.00 848.00 812.00 47.25 52.75
2025-08-27 810.28 0.35% 1.18% 16.02 426.58 64,082 807.49 817.00 807.49 29.34 70.66
2025-08-26 807.49 -0.63% 1.72% 39.59 1,193.98 146,859 818.79 819.83 806.00 10.77 89.23
2025-08-25 812.60 0.06% 1.99% 66.61 421.00 89,189 813.00 820.00 804.01 53.72 46.28
2025-08-22 812.12 -0.11% 1.84% 72.88 1,204.20 79,281 812.05 819.90 805.12 47.36 52.64
2025-08-21 813.05 -0.47% 3.13% 65.82 420.04 189,860 818.00 825.00 800.00 52.20 47.80
2025-08-20 816.87 0.17% 1.84% 69.67 1,206.06 246,019 823.50 829.97 815.00 12.49 87.51
2025-08-19 815.50 -1.74% 3.96% 61.26 427.68 446,192 835.00 841.00 809.00 20.31 79.69
2025-08-18 829.96 1.73% 4.20% 56.76 1,203.32 848,136 816.00 843.00 809.00 61.65 38.35
2025-08-15 815.87 2.82% 4.41% 64.24 456.60 985,946 795.00 829.00 794.00 62.49 37.51
2025-08-13 793.48 1.77% 5.77% 49.74 1,175.14 913,559 764.99 806.00 762.01 71.54 28.46
2025-08-12 779.70 -1.08% 2.32% 37.08 411.82 286,274 790.03 795.00 777.00 15.00 85.00
2025-08-11 788.23 0.15% 1.50% 37.45 1,147.58 262,049 788.00 796.80 785.00 27.37 72.63
2025-08-08 787.05 -1.20% 3.08% 39.89 428.88 416,198 797.00 804.00 780.00 29.37 70.63
2025-08-07 796.59 -2.58% 3.71% 36.69 1,145.22 588,914 823.99 823.99 794.51 7.06 92.94
2025-08-06 817.71 4.21% 5.38% 36.87 447.96 1,271,641 789.00 822.00 780.00 89.79 10.21
2025-08-05 784.66 -1.17% 2.56% 32.66 1,187.46 385,586 795.00 802.00 782.00 13.30 86.70
2025-08-04 793.98 -1.19% 2.28% 45.26 381.86 430,062 801.21 808.00 790.00 22.11 77.89
2025-08-01 803.55 -0.94% 2.13% 49.63 1,206.10 188,080 814.00 814.00 797.00 38.53 61.47
2025-07-31 811.16 0.61% 1.22% 68.50 401.00 142,633 810.00 818.00 808.11 30.84 69.16
2025-07-30 806.27 -2.17% 3.83% 67.48 1,221.32 680,172 823.00 829.80 799.20 23.10 76.90
2025-07-29 824.12 -2.44% 5.98% 80.67 391.22 1,406,868 850.01 869.00 820.00 8.41 91.59
2025-07-28 844.74 3.25% 4.57% 86.37 1,257.02 961,880 820.00 857.50 820.00 65.97 34.03
2025-07-25 818.12 1.81% 3.13% 83.13 432.46 623,722 807.98 821.98 797.00 84.55 15.45
2025-07-24 803.61 -0.08% 6.24% 81.35 1,203.78 1,634,409 805.00 841.70 792.25 22.97 77.03
2025-07-23 804.24 5.10% 7.19% 57.79 403.44 2,377,081 765.00 820.00 765.00 71.35 28.65
2025-07-22 765.22 0.13% 2.10% 31.93 1,205.04 409,492 768.45 777.00 761.00 26.37 73.63
2025-07-21 764.22 1.00% 3.75% 30.17 325.40 428,105 756.20 774.00 746.01 65.06 34.94
2025-07-18 756.69 -1.74% 2.51% 58.37 1,203.04 256,217 775.00 775.00 756.00 3.63 96.37
2025-07-17 770.06 0.91% 2.30% 63.99 310.34 535,443 770.00 774.00 756.60 77.36 22.64
2025-07-16 763.11 0.87% 2.96% 67.39 1,229.78 470,893 754.10 766.00 744.00 86.86 13.14
2025-07-15 756.53 -3.97% 5.51% 57.24 296.44 866,517 790.01 794.50 753.00 8.51 91.49
2025-07-14 787.77 -0.30% 2.81% 82.74 1,216.62 939,155 793.00 804.00 782.01 26.19 73.81
2025-07-11 790.18 -0.22% 4.84% 84.54 358.92 2,244,783 797.00 821.97 784.00 16.28 83.72
2025-07-10 791.91 7.44% 9.94% 88.46 1,221.44 2,450,250 739.00 806.98 734.01 79.35 20.65
2025-07-09 737.08 -0.42% 2.33% 84.71 362.38 389,670 745.11 749.50 732.40 27.37 72.63
2025-07-08 740.17 2.50% 5.99% 85.90 1,111.78 1,069,236 725.00 758.99 716.12 56.10 43.90
2025-07-07 722.09 -2.17% 3.76% 83.75 368.56 483,305 740.00 744.97 718.00 15.17 84.83
2025-07-04 738.08 5.49% 5.95% 91.36 1,075.62 1,636,995 706.72 744.00 702.20 85.84 14.16
2025-07-03 699.67 0.36% 3.16% 87.93 400.54 733,228 704.99 718.00 696.00 16.68 83.32
2025-07-02 697.17 4.88% 6.57% 93.28 998.80 952,871 670.00 710.00 666.21 70.70 29.30
2025-07-01 664.73 2.20% 3.78% 57.19 395.54 375,348 655.90 672.50 648.00 68.29 31.71
2025-06-30 650.43 -0.21% 1.83% 52.58 933.92 85,839 659.87 659.87 648.00 20.47 79.53
2025-06-27 651.80 0.28% 2.93% 52.24 366.94 549,669 650.01 668.00 649.00 14.74 85.26
2025-06-26 649.95 -1.08% 1.77% 51.48 936.66 172,249 657.10 660.00 648.50 12.61 87.39
2025-06-25 657.04 1.63% 3.57% 54.21 363.24 315,550 647.50 665.98 643.00 61.10 38.90
2025-06-24 646.51 9.92% 7.11% 48.56 950.84 649,525 604.00 646.95 604.00 98.98 1.02
2025-06-23 588.14 -8.58% 10.04% 0.00 342.18 295,587 631.10 641.79 583.25 8.35 91.65
2025-06-20 643.35 -0.02% 1.55% 0.00 834.10 46,541 640.05 649.98 640.05 33.23 66.77
2025-06-19 643.49 -0.35% 2.79% 24.24 452.60 163,294 649.90 658.90 641.00 13.91 86.09
2025-06-18 645.73 -0.04% 1.86% 54.63 834.38 169,006 647.01 654.99 643.00 22.77 77.23
2025-06-17 645.99 -0.05% 2.47% 51.83 457.08 118,722 645.00 659.00 643.10 18.18 81.82
2025-06-16 646.33 -0.56% 1.71% 44.42 834.90 79,769 649.98 654.00 643.00 30.27 69.73
2025-06-13 649.97 -1.52% 3.13% 45.48 457.76 270,247 640.00 660.00 640.00 49.85 50.15
2025-06-12 660.01 -1.06% 4.68% 44.97 842.18 476,848 668.99 687.91 657.16 9.27 90.73
2025-06-11 667.05 1.14% 3.66% 51.30 477.84 422,939 660.00 679.00 655.00 50.21 49.79
2025-06-10 659.51 2.83% 4.29% 51.86 856.26 445,757 642.00 664.00 636.70 83.55 16.45
2025-06-05 641.38 -0.43% 2.19% 28.32 462.76 151,128 649.99 654.00 640.00 9.86 90.14
2025-06-04 644.18 -1.32% 2.61% 25.81 820.00 265,028 654.89 658.89 642.10 12.39 87.61
2025-06-03 652.78 -0.35% 1.48% 44.05 468.36 180,184 654.00 657.57 648.00 49.95 50.05
2025-06-02 655.07 -1.60% 2.11% 35.63 837.20 137,952 660.00 667.00 653.20 13.55 86.45
2025-05-30 665.75 0.00% 1.36% 46.10 472.94 209,994 668.05 673.90 664.85 9.95 90.05
2025-05-29 665.75 1.23% 2.27% 49.57 858.56 441,291 660.01 672.95 658.04 51.71 48.29
2025-05-27 657.63 0.23% 1.53% 19.48 472.94 231,818 660.40 664.99 655.00 26.33 73.67
2025-05-26 656.12 -0.92% 2.06% 13.89 842.32 163,155 660.00 664.50 651.10 37.46 62.54
2025-05-23 662.23 0.82% 2.58% 23.06 469.92 210,354 652.00 668.80 652.00 60.89 39.11
2025-05-22 656.84 -1.55% 3.31% 10.80 854.54 333,060 667.30 676.70 655.00 8.48 91.52
2025-05-21 667.19 -0.16% 3.04% 19.25 459.14 287,753 674.90 674.90 655.00 61.26 38.74
2025-05-20 668.29 0.34% 3.18% 62.04 875.24 235,470 667.00 681.00 660.00 39.48 60.52
2025-05-19 666.05 -2.94% 3.76% 57.53 461.34 308,354 689.98 689.98 665.00 4.20 95.80