CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 407.89 0.34% 2.31% 4.39 -718.68 628,912 408.11 415.49 406.11 18.98 81.02
2026-05-18 406.51 -2.69% 2.47% 1.00 1,534.46 949,984 413.15 414.99 405.00 15.12 84.88
2026-05-15 417.75 -1.19% 3.13% 24.41 -721.44 1,174,717 429.00 429.00 416.00 13.46 86.54
2026-05-14 422.80 0.10% 2.11% 60.05 1,556.94 531,442 422.36 429.90 421.00 20.22 79.78
2026-05-13 422.36 -1.39% 2.47% 58.01 -711.34 767,836 428.02 431.40 421.00 13.08 86.92
2026-05-12 428.30 -1.80% 3.04% 65.14 1,556.06 708,151 436.13 440.00 427.00 10.00 90.00
2026-05-11 436.13 -2.15% 1.47% 62.72 -699.46 1,302,881 440.26 441.40 435.00 17.66 82.34
2026-05-08 445.73 -0.86% 2.50% 72.47 1,571.72 1,727,932 442.00 448.97 438.00 70.46 29.54
2026-05-07 449.60 2.27% 4.82% 72.02 -680.26 3,840,933 445.25 457.00 436.00 64.76 35.24
2026-05-06 439.61 7.46% 6.19% 62.88 1,579.46 5,101,180 420.10 444.00 418.11 83.04 16.96
2026-05-05 409.10 -0.51% 1.70% 11.23 -700.24 964,827 405.00 411.90 405.00 59.42 40.58
2026-05-04 411.18 0.78% 4.47% 8.81 1,518.44 1,757,797 411.00 425.00 406.81 24.02 75.98
2026-04-30 407.99 -2.49% 3.35% 0.48 -696.08 2,247,520 413.94 413.94 400.51 55.70 44.30
2026-04-29 418.41 -0.05% 3.75% 0.51 1,512.06 1,767,142 418.01 425.90 410.50 51.36 48.64
2026-04-28 418.64 -1.00% 1.45% 31.23 -675.24 881,743 417.99 421.00 415.00 60.67 39.33
2026-04-27 422.88 -0.69% 3.33% 34.26 1,512.52 990,168 430.00 434.00 420.00 20.57 79.43
2026-04-23 425.80 -1.23% 3.20% 39.15 -666.76 1,051,797 430.00 433.99 420.55 39.06 60.94
2026-04-22 431.12 -2.24% 3.24% 68.02 1,518.36 1,376,109 441.00 442.97 429.05 14.87 85.13
2026-04-21 441.02 0.04% 2.17% 53.54 -656.12 1,632,822 448.00 448.00 438.50 26.53 73.47
2026-04-20 440.86 -1.89% 3.46% 56.82 1,538.16 3,733,292 445.00 445.00 430.10 72.21 27.79
2026-04-17 449.37 3.18% 3.42% 67.93 -656.44 3,389,829 438.01 451.95 437.01 82.73 17.27
2026-04-16 435.50 -0.06% 3.22% 75.34 1,555.18 2,920,671 439.99 444.00 430.15 38.63 61.37
2026-04-15 435.77 0.32% 5.63% 76.18 -684.18 5,435,632 455.00 458.44 433.99 7.28 92.72
2026-04-14 434.36 5.93% 4.29% 77.57 1,555.72 4,056,475 425.00 438.00 420.00 79.78 20.22
2026-04-13 410.06 -5.90% 4.42% 66.00 -687.00 3,601,011 415.00 425.00 407.00 17.00 83.00
2026-04-10 435.76 1.35% 3.87% 77.82 1,507.12 3,957,795 431.11 447.80 431.11 27.86 72.14
2026-04-09 429.97 2.29% 9.40% 83.25 -635.60 7,125,029 439.80 439.80 402.00 73.99 26.01
2026-04-08 420.33 10.00% 0.00% 83.57 1,495.54 858,501 420.33 420.33 420.33 0.00 100.00
2026-04-07 382.12 0.75% 4.05% 60.88 -654.88 2,395,447 372.00 385.00 370.00 80.80 19.20
2026-04-06 379.26 2.18% 5.87% 56.87 1,419.12 3,261,316 370.50 382.56 361.36 84.43 15.57
2026-04-03 371.17 -2.00% 2.17% 43.28 -660.60 1,461,592 370.00 377.00 369.00 27.13 72.87
2026-04-02 378.75 -2.78% 3.63% 55.88 1,402.94 2,852,587 376.00 383.44 370.00 65.10 34.90
2026-04-01 389.58 9.17% 6.67% 65.16 -645.44 6,249,051 368.00 392.55 368.00 87.90 12.10
2026-03-31 356.86 3.41% 3.85% 50.20 1,424.60 1,986,599 355.00 364.00 350.52 47.03 52.97
2026-03-30 345.09 -4.75% 7.37% 48.96 -710.88 2,657,018 362.30 364.00 339.00 24.36 75.64
2026-03-27 362.30 -1.16% 3.61% 64.23 1,401.06 1,987,580 366.15 373.00 360.00 17.69 82.31
2026-03-26 366.56 -4.79% 5.78% 54.83 -676.46 3,312,882 383.97 383.97 363.00 16.98 83.02
2026-03-25 384.99 5.41% 5.74% 63.39 1,409.58 4,696,288 370.23 389.25 368.11 79.85 20.15
2026-03-24 365.22 2.92% 6.06% 38.83 -639.60 4,346,775 379.68 379.68 358.00 33.30 66.70
2026-03-19 354.85 -0.47% 4.22% 26.29 1,370.04 2,716,650 350.03 358.52 344.00 74.72 25.28
2026-03-18 356.53 2.81% 5.68% 56.84 -660.34 2,708,443 349.99 363.50 343.97 64.31 35.69
2026-03-17 346.79 1.13% 4.10% 33.94 1,373.40 2,681,764 345.00 354.98 341.00 41.42 58.58
2026-03-16 342.91 -4.44% 5.12% 27.60 -679.82 2,232,849 358.40 359.00 341.50 8.06 91.94
2026-03-13 358.85 -2.09% 5.04% 36.44 1,365.64 1,885,853 365.00 367.65 350.00 50.14 49.86
2026-03-12 366.50 -3.30% 3.55% 36.35 -647.94 1,772,781 375.10 377.96 365.00 11.57 88.43
2026-03-11 379.02 -0.10% 3.97% 49.08 1,380.94 1,669,709 385.00 390.00 375.10 26.31 73.69
2026-03-10 379.41 9.98% 2.28% 36.85 -622.90 1,965,393 376.00 379.47 371.00 99.29 0.71
2026-03-09 344.97 -9.94% 4.42% 19.61 1,381.72 3,897,451 344.74 359.99 344.74 1.51 98.49
2026-03-06 383.04 -3.96% 4.19% 34.47 -691.78 2,031,009 397.99 398.00 381.99 6.56 93.44
2026-03-05 398.83 2.11% 2.69% 37.47 1,457.86 3,782,703 392.95 400.50 390.00 84.10 15.90
2026-03-04 390.60 -1.99% 2.31% 41.26 -660.20 1,650,846 398.00 398.00 389.00 17.78 82.22
2026-03-03 398.55 4.53% 6.22% 34.18 1,441.40 4,351,762 387.00 405.00 381.27 72.82 27.18
2026-03-02 381.27 -9.69% 7.96% 23.69 -644.30 7,253,805 379.96 410.20 379.96 4.33 95.67
2026-02-27 422.18 -0.44% 6.05% 30.23 1,406.84 1,338,120 420.00 435.00 410.20 48.31 51.69
2026-02-26 424.06 2.29% 5.51% 37.71 -562.48 2,515,007 415.00 430.50 408.00 71.38 28.62
2026-02-25 414.58 -1.81% 4.32% 28.91 1,410.60 1,153,268 423.24 428.30 410.55 22.70 77.30
2026-02-24 422.22 3.49% 6.42% 27.51 -581.44 2,981,168 415.00 431.02 405.00 66.18 33.82
2026-02-23 407.97 -6.54% 9.57% 11.21 1,425.88 3,536,711 434.99 435.00 397.00 28.87 71.13
2026-02-20 436.50 0.18% 4.24% 15.69 -609.94 1,735,381 435.80 441.97 424.01 69.54 30.46
2026-02-19 435.72 -4.08% 4.92% 28.59 1,482.94 1,299,232 453.90 453.90 432.60 14.65 85.35
2026-02-18 454.25 1.93% 2.69% 47.32 -611.50 4,594,770 449.00 457.50 445.50 72.92 27.08
2026-02-17 445.65 -0.76% 3.63% 31.77 1,520.00 2,541,525 449.06 457.00 441.00 29.06 70.94
2026-02-16 449.06 -2.56% 4.52% 29.61 -628.70 5,941,873 461.02 462.00 442.00 35.30 64.70
2026-02-13 460.86 -2.54% 3.96% 36.54 1,526.82 4,047,882 472.00 472.00 454.01 38.08 61.92
2026-02-12 472.88 -0.97% 3.31% 46.60 -605.10 2,375,010 477.00 482.50 467.06 37.69 62.31
2026-02-11 477.53 2.49% 3.86% 45.02 1,550.86 4,625,558 466.00 484.00 466.00 64.06 35.94
2026-02-10 465.95 1.85% 3.75% 50.51 -595.80 1,816,434 459.99 470.00 453.01 76.16 23.84
2026-02-09 457.49 -2.38% 3.97% 31.45 1,527.70 2,459,358 472.00 473.85 455.76 9.56 90.44
2026-02-06 468.65 -1.68% 2.47% 40.49 -612.72 1,405,871 477.00 478.00 466.50 18.70 81.30
2026-02-04 476.66 0.13% 1.42% 39.60 1,550.02 2,918,769 477.00 481.75 475.00 24.59 75.41
2026-02-03 476.06 0.03% 1.37% 34.50 -596.70 1,482,328 479.27 481.50 475.01 16.18 83.82
2026-02-02 475.91 -1.29% 2.81% 32.27 1,548.82 1,361,788 483.50 486.82 473.50 18.09 81.91
2026-01-30 482.13 3.59% 5.27% 39.96 -597.00 2,341,538 467.90 489.50 465.00 69.92 30.08
2026-01-29 465.43 -2.64% 4.54% 9.54 1,561.26 1,801,771 480.00 483.50 462.51 13.91 86.09
2026-01-28 478.07 0.17% 2.10% 12.42 -630.40 1,043,937 478.00 485.00 475.01 30.63 69.37
2026-01-27 477.24 -1.85% 2.08% 26.15 1,586.54 1,724,656 485.00 485.00 475.10 21.62 78.38
2026-01-26 486.26 -1.15% 3.95% 47.94 -632.06 1,521,757 492.00 499.00 480.06 32.73 67.27
2026-01-23 491.94 -0.65% 2.47% 53.36 1,604.58 945,441 494.98 497.00 485.01 57.80 42.20
2026-01-22 495.17 0.57% 1.45% 43.11 -620.70 788,835 491.99 497.20 490.10 71.41 28.59
2026-01-21 492.35 -0.81% 2.00% 51.40 1,611.04 1,161,563 498.49 499.79 490.00 24.00 76.00
2026-01-20 496.37 -0.76% 1.61% 47.85 -626.34 1,004,690 501.00 502.96 495.00 17.21 82.79
2026-01-19 500.15 1.27% 1.43% 42.41 1,619.08 1,057,520 497.99 501.25 494.16 84.49 15.51
2026-01-16 493.86 1.29% 2.46% 31.21 -618.78 1,495,746 488.10 500.12 488.10 47.92 52.08
2026-01-15 487.58 -0.49% 2.06% 26.80 1,606.50 818,902 490.02 495.00 485.00 25.80 74.20
2026-01-14 490.00 -2.02% 3.06% 51.29 -631.34 1,683,329 500.26 502.00 487.11 19.41 80.59
2026-01-13 500.09 1.81% 3.69% 67.02 1,611.34 1,677,757 494.20 506.00 488.00 67.17 32.83
2026-01-12 491.18 -1.43% 2.03% 58.87 -611.16 1,108,288 498.30 499.97 490.00 11.84 88.16
2026-01-09 498.30 -1.88% 3.31% 70.77 1,593.52 1,889,315 507.00 508.27 492.00 38.72 61.28
2026-01-08 507.84 -0.84% 2.44% 67.48 -596.92 2,146,131 514.49 516.88 504.55 26.68 73.32
2026-01-07 512.15 0.66% 1.82% 73.05 1,612.60 2,461,854 508.80 515.23 506.01 66.59 33.41
2026-01-06 508.80 4.19% 5.11% 71.51 -588.30 6,692,054 490.50 514.00 489.00 79.20 20.80
2026-01-05 488.36 2.07% 4.28% 47.12 1,605.90 3,367,840 478.50 498.99 478.50 48.12 51.88
2026-01-02 478.44 -0.54% 3.10% 15.55 -629.18 1,492,540 483.99 486.65 472.00 43.96 56.04
2026-01-01 481.02 1.28% 3.36% 15.23 1,586.06 1,560,281 476.01 492.00 476.01 31.33 68.67
2025-12-31 474.96 -2.52% 4.68% 27.35 -624.02 3,110,153 492.00 492.00 470.00 22.55 77.45
2025-12-30 487.24 0.10% 1.21% 51.61 1,573.94 1,120,108 487.00 492.00 486.10 19.32 80.68
2025-12-29 486.74 0.08% 2.10% 58.05 -599.46 941,680 489.89 495.00 484.80 19.02 80.98
2025-12-26 486.36 -0.83% 2.64% 48.69 1,572.94 1,277,190 491.89 497.80 485.00 10.62 89.38
2025-12-24 490.42 -3.69% 2.88% 51.29 -600.22 1,659,599 495.01 502.00 487.96 17.52 82.48
2025-12-23 509.20 -0.68% 2.95% 69.69 1,581.06 1,265,993 510.00 520.00 505.10 27.52 72.48
2025-12-22 512.70 2.74% 6.97% 75.54 -562.66 3,865,992 498.99 529.50 495.00 51.30 48.70
2025-12-19 499.04 2.79% 3.58% 51.90 1,588.06 2,918,362 485.67 503.04 485.67 76.97 23.03
2025-12-18 485.49 1.86% 3.78% 49.51 -589.98 1,456,032 479.11 495.03 477.00 47.09 52.91
2025-12-17 476.63 -2.39% 4.10% 50.63 1,560.96 1,401,564 488.80 490.50 471.20 28.13 71.87
2025-12-16 488.30 -0.06% 2.56% 68.78 -607.70 1,138,092 491.98 500.00 487.50 6.40 93.60
2025-12-15 488.60 -0.05% 1.84% 72.77 1,584.30 697,626 490.00 496.00 487.02 17.59 82.41
2025-12-12 488.82 0.32% 2.45% 73.42 -607.10 761,289 487.24 492.77 481.00 66.44 33.56
2025-12-11 487.24 -2.02% 2.37% 62.60 1,584.74 1,026,336 495.00 496.00 484.52 23.69 76.31
2025-12-10 497.28 2.34% 3.86% 87.05 -610.26 2,634,361 485.92 504.00 485.27 64.12 35.88
2025-12-09 485.92 2.07% 3.21% 85.63 1,604.82 1,639,272 479.45 488.70 473.49 81.72 18.28
2025-12-08 476.06 0.10% 1.37% 84.34 -632.98 755,301 475.00 477.98 471.50 70.37 29.63
2025-12-05 475.60 0.88% 2.13% 88.85 1,585.10 1,475,173 478.00 478.00 468.01 75.98 24.02
2025-12-04 471.44 0.07% 1.72% 89.28 -633.90 568,533 469.00 472.98 465.00 80.70 19.30
2025-12-03 471.13 -1.17% 3.00% 89.91 1,576.78 973,670 480.00 480.00 466.00 36.64 63.36
2025-12-02 476.71 2.44% 3.92% 97.19 -634.52 4,149,100 468.99 481.40 463.25 74.16 25.84
2025-12-01 465.35 1.55% 3.08% 93.20 1,587.94 2,448,671 464.00 469.00 455.00 73.93 26.07
2025-11-28 458.24 1.47% 1.88% 92.17 -657.24 1,906,835 453.50 460.48 452.00 73.58 26.42
2025-11-27 451.58 3.41% 4.34% 84.13 1,573.72 1,937,982 438.07 457.00 438.00 71.47 28.53
2025-11-26 436.70 1.43% 3.90% 60.84 -670.56 1,197,282 427.50 440.00 423.50 80.00 20.00
2025-11-25 430.53 0.83% 2.47% 23.46 1,543.96 606,817 428.10 433.45 423.00 72.06 27.94
2025-11-24 426.98 -0.34% 2.16% 7.62 -682.90 984,016 428.01 431.00 421.87 55.97 44.03
2025-11-21 428.42 -0.32% 1.99% 54.81 1,536.86 838,510 431.00 435.00 426.50 22.59 77.41
2025-11-20 429.78 0.40% 1.59% 49.11 -680.02 644,548 430.00 432.89 426.10 54.20 45.80
2025-11-19 428.08 -0.50% 1.78% 38.19 1,539.58 911,237 430.24 434.50 426.91 15.41 84.59
2025-11-18 430.24 -0.55% 2.59% 41.41 -683.42 1,244,144 435.99 436.00 425.00 47.64 52.36
2025-11-17 432.63 -2.21% 3.92% 43.45 1,543.90 1,116,466 445.10 447.90 431.00 9.64 90.36
2025-11-14 442.41 -0.78% 2.12% 50.42 -678.64 997,259 448.11 450.89 441.51 9.59 90.41
2025-11-13 445.90 5.08% 5.64% 42.02 1,563.46 2,584,227 425.01 449.00 425.01 87.08 12.92
2025-11-12 424.34 -1.46% 2.84% 4.50 -671.66 1,132,424 430.00 434.00 422.00 19.50 80.50
2025-11-11 430.62 -2.45% 3.25% 5.51 1,520.34 1,365,386 441.00 443.99 430.00 4.43 95.57
2025-11-10 441.42 0.36% 1.71% 43.74 -659.10 708,042 441.99 446.50 439.00 32.27 67.73
2025-11-07 439.84 0.04% 2.88% 46.80 1,541.94 682,624 440.00 445.00 432.55 58.55 41.45
2025-11-06 439.66 -0.53% 3.94% 36.55 -662.26 1,702,646 443.95 444.84 427.99 69.26 30.74
2025-11-05 442.02 -2.80% 3.60% 47.02 1,541.58 1,120,641 455.85 455.85 440.01 12.69 87.31
2025-11-04 454.76 -1.12% 2.72% 52.56 -657.54 718,536 460.00 462.05 449.82 40.39 59.61
2025-11-03 459.92 0.01% 1.63% 59.44 1,567.06 709,293 465.00 465.48 458.00 25.67 74.33
2025-10-31 459.87 3.13% 2.67% 50.02 -647.22 754,891 450.00 462.00 450.00 82.25 17.75
2025-10-30 445.93 0.83% 2.45% 29.27 1,566.96 1,121,777 442.00 452.85 442.00 36.22 63.78
2025-10-29 442.28 -2.29% 4.09% 27.20 -675.10 736,919 452.51 458.00 440.00 12.67 87.33
2025-10-28 452.64 1.67% 3.19% 47.09 1,559.66 1,406,545 455.00 464.90 450.51 14.80 85.20
2025-10-27 445.20 -1.57% 1.92% 27.80 -654.38 388,945 452.32 452.32 443.80 16.43 83.57
2025-10-24 452.32 0.12% 2.70% 26.49 1,544.78 510,119 451.78 455.00 443.02 77.63 22.37
2025-10-23 451.78 -1.75% 2.22% 65.27 -640.14 635,349 457.99 460.00 450.00 17.80 82.20
2025-10-22 459.85 -0.55% 1.45% 57.60 1,543.70 861,474 462.30 463.75 457.11 41.27 58.73
2025-10-21 462.41 0.55% 1.53% 57.62 -624.00 718,850 463.01 465.00 458.01 62.95 37.05
2025-10-17 459.89 1.17% 2.63% 59.95 1,548.82 986,837 457.00 463.00 451.12 73.82 26.18
2025-10-16 454.59 -0.86% 3.06% 49.13 -629.04 1,593,384 458.35 465.95 452.10 17.98 82.02
2025-10-15 458.55 -1.84% 3.52% 43.80 1,538.22 1,873,814 468.00 470.01 454.05 28.20 71.80
2025-10-14 467.16 8.29% 7.27% 46.23 -621.12 1,942,602 440.00 472.00 440.00 84.88 15.12
2025-10-13 431.38 -3.78% 5.88% 15.21 1,555.44 2,567,586 441.00 450.00 425.00 25.52 74.48
2025-10-10 448.34 -0.56% 3.84% 18.35 -692.68 1,114,027 450.00 460.00 443.00 31.41 68.59
2025-10-09 450.88 1.56% 4.13% 24.58 1,589.36 1,481,644 445.11 463.49 445.11 31.39 68.61
2025-10-08 443.95 -2.67% 4.54% 27.33 -687.60 2,592,217 457.00 459.99 440.00 19.76 80.24
2025-10-07 456.11 -3.09% 4.56% 32.94 1,575.50 1,488,722 475.77 475.77 455.00 5.34 94.66
2025-10-06 470.65 -0.73% 1.50% 58.93 -663.28 827,392 472.50 474.00 467.00 52.14 47.86
2025-10-03 474.12 0.42% 1.43% 49.12 1,604.58 837,163 475.00 479.79 473.01 16.37 83.63
2025-10-02 472.14 -1.45% 3.17% 44.86 -656.34 1,566,426 479.00 484.99 470.10 13.70 86.30
2025-10-01 479.07 0.67% 2.86% 45.75 1,600.62 996,089 478.89 483.00 469.55 70.78 29.22
2025-09-30 475.89 1.88% 3.22% 35.44 -642.48 1,588,041 467.25 478.00 463.10 85.84 14.16
2025-09-29 467.10 -0.74% 1.71% 26.11 1,594.26 847,609 473.98 473.98 466.00 13.78 86.22
2025-09-26 470.56 1.28% 2.88% 36.39 -660.06 2,136,072 465.00 474.00 460.75 74.04 25.96
2025-09-25 464.62 -2.15% 3.83% 30.94 1,601.18 1,187,814 475.05 477.60 460.00 26.25 73.75
2025-09-24 474.83 -0.30% 1.69% 46.42 -671.94 578,674 476.70 481.00 473.00 22.87 77.13
2025-09-23 476.24 -1.28% 2.31% 54.05 1,621.60 879,952 485.00 486.00 475.05 10.87 89.13
2025-09-22 482.40 -1.15% 2.28% 53.40 -669.12 874,264 489.47 491.98 481.01 12.67 87.33
2025-09-19 487.99 0.73% 2.90% 60.45 1,633.92 1,361,634 485.99 494.50 480.55 53.33 46.67
2025-09-18 484.45 0.81% 1.13% 57.99 -657.94 1,319,613 481.00 486.00 480.56 71.51 28.49
2025-09-17 480.56 0.64% 2.20% 54.96 1,626.84 2,244,163 478.80 487.50 477.00 33.90 66.10
2025-09-16 477.52 0.20% 1.26% 69.27 -665.72 1,586,736 479.90 481.00 475.00 42.00 58.00
2025-09-15 476.59 0.51% 1.93% 78.35 1,620.76 2,177,425 474.17 479.05 470.00 72.82 27.18
2025-09-12 474.17 -1.35% 2.44% 81.58 -667.58 1,666,181 481.00 483.00 471.50 23.22 76.78
2025-09-11 480.64 -0.53% 1.88% 94.30 1,615.92 1,919,069 483.50 486.99 478.00 29.37 70.63
2025-09-10 483.21 0.46% 2.53% 89.79 -654.64 1,838,689 475.60 486.00 474.00 76.75 23.25
2025-09-09 481.01 0.51% 2.85% 92.36 1,621.06 3,637,777 477.90 485.97 472.50 63.18 36.82
2025-09-08 478.57 2.66% 2.56% 93.10 -659.04 3,073,083 469.00 481.00 469.00 79.75 20.25
2025-09-05 466.18 2.93% 6.14% 92.11 1,616.18 6,159,407 454.90 482.00 454.10 43.30 56.70
2025-09-04 452.91 2.20% 2.91% 88.43 -683.82 2,993,412 443.17 456.00 443.10 76.05 23.95
2025-09-03 443.17 0.56% 1.98% 86.20 1,589.64 2,159,612 441.26 450.00 441.26 21.85 78.15
2025-09-02 440.72 -1.08% 2.28% 78.20 -703.30 2,089,897 448.00 448.00 438.00 27.20 72.80
2025-09-01 445.55 4.24% 4.95% 82.11 1,584.74 4,086,384 429.20 449.20 428.01 82.77 17.23
2025-08-29 427.42 2.19% 3.76% 55.28 -693.64 2,963,919 420.00 435.00 419.25 51.87 48.13
2025-08-28 418.26 0.88% 2.14% 29.36 1,548.48 1,560,131 415.00 423.50 414.63 40.92 59.08
2025-08-27 414.63 -0.19% 1.38% 56.01 -711.96 787,919 418.00 419.50 413.80 14.56 85.44
2025-08-26 415.44 0.45% 2.91% 72.98 1,541.22 907,341 413.70 422.98 411.00 37.06 62.94
2025-08-25 413.58 -0.84% 2.19% 76.59 -710.34 696,364 418.01 420.00 411.00 28.67 71.33
2025-08-22 417.08 -0.67% 2.17% 84.24 1,537.50 1,247,451 419.91 424.50 415.50 17.56 82.44
2025-08-21 419.91 -1.11% 4.88% 89.19 -703.34 3,096,060 425.00 428.95 409.00 54.69 45.31
2025-08-20 424.62 -0.32% 2.23% 97.41 1,543.16 2,577,062 430.00 432.45 423.01 17.05 82.95
2025-08-19 425.98 3.64% 4.37% 87.15 -693.92 3,914,791 412.00 430.00 412.00 77.67 22.33
2025-08-18 411.02 4.23% 4.79% 83.31 1,545.88 3,728,197 395.00 413.50 394.60 86.88 13.12
2025-08-15 394.34 2.31% 4.37% 78.10 -723.84 3,300,897 387.45 399.75 383.00 67.70 32.30
2025-08-13 385.42 1.86% 2.11% 73.41 1,512.52 1,860,408 380.11 387.00 379.01 80.23 19.77
2025-08-12 378.40 0.67% 1.26% 77.51 -741.68 1,139,433 378.97 381.25 376.51 39.87 60.13
2025-08-11 375.88 0.31% 2.80% 77.80 1,498.48 1,875,675 374.00 382.40 372.00 37.31 62.69 200.00|19.09.2025
2025-08-08 374.73 -1.98% 4.51% 77.38 -746.72 1,639,040 380.00 386.90 370.20 27.13 72.87
2025-08-07 382.29 0.38% 2.18% 82.59 1,496.18 2,162,742 381.01 384.40 376.20 74.27 25.73
2025-08-06 380.83 1.57% 1.96% 65.47 -731.60 3,126,789 377.50 382.51 375.16 77.14 22.86
2025-08-05 374.94 0.76% 1.58% 69.46 1,493.26 3,163,979 372.11 377.85 371.99 50.34 49.66
2025-08-04 372.11 3.39% 2.89% 70.99 -743.38 2,876,974 364.97 374.00 363.51 81.98 18.02
2025-08-01 359.91 0.83% 2.00% 54.43 1,487.60 1,168,697 358.00 362.10 355.00 69.15 30.85
2025-07-31 356.95 0.15% 2.79% 49.80 -767.78 855,949 358.00 362.35 352.50 45.18 54.82
2025-07-30 356.43 -1.51% 3.99% 48.03 1,481.68 1,928,440 363.99 364.99 351.00 38.81 61.19
2025-07-29 361.88 -2.01% 4.77% 55.57 -768.82 4,317,828 370.00 374.89 357.81 23.83 76.17
2025-07-28 369.30 3.00% 3.18% 75.65 1,492.58 3,333,943 361.89 373.24 361.74 65.74 34.26
2025-07-25 358.54 1.43% 2.27% 73.04 -753.98 931,294 353.20 360.00 352.01 81.73 18.27
2025-07-24 353.49 -0.92% 1.83% 62.43 1,471.06 688,855 357.02 359.45 353.00 7.60 92.40
2025-07-23 356.77 -0.09% 1.27% 62.26 -764.08 771,597 358.00 360.00 355.50 28.22 71.78
2025-07-22 357.08 -0.18% 1.52% 66.45 1,477.62 1,121,102 358.00 361.00 355.61 27.27 72.73
2025-07-21 357.73 -0.27% 2.53% 63.38 -763.46 987,508 358.50 365.00 356.00 19.22 80.78
2025-07-18 358.71 0.11% 5.67% 69.38 1,478.92 5,228,348 358.51 374.85 354.72 19.82 80.18
2025-07-17 358.30 2.48% 2.89% 58.87 -761.50 2,044,005 350.95 359.10 349.00 92.08 7.92
2025-07-16 349.62 -0.07% 1.77% 19.19 1,478.10 867,656 350.00 351.10 345.00 75.74 24.26
2025-07-15 349.87 -0.94% 2.01% 38.98 -778.86 1,176,731 354.00 356.00 349.00 12.43 87.57
2025-07-14 353.19 0.34% 1.44% 62.03 1,478.60 1,083,505 353.00 355.80 350.75 48.32 51.68
2025-07-11 351.98 -0.40% 2.39% 61.10 -772.22 1,637,078 354.44 359.90 351.50 5.71 94.29
2025-07-10 353.38 0.27% 1.21% 63.04 1,476.18 1,390,682 354.00 354.25 350.00 79.53 20.47
2025-07-09 352.42 -0.74% 1.93% 42.34 -769.42 1,014,954 356.49 357.00 350.25 32.15 67.85
2025-07-08 355.03 -0.44% 2.15% 47.38 1,474.26 1,740,065 358.00 359.63 352.07 39.15 60.85
2025-07-07 356.59 0.99% 1.70% 75.96 -764.20 1,531,676 354.99 358.00 352.00 76.50 23.50
2025-07-04 353.08 0.98% 1.29% 58.23 1,477.38 962,543 352.99 354.50 350.00 68.44 31.56
2025-07-03 349.66 0.25% 2.13% 55.34 -771.22 1,500,526 349.97 355.50 348.07 21.40 78.60
2025-07-02 348.80 -0.27% 1.70% 77.13 1,470.54 989,113 350.00 353.90 348.00 13.56 86.44
2025-07-01 349.76 -1.54% 2.59% 63.86 -772.94 2,143,278 357.00 357.00 347.98 19.73 80.27
2025-06-30 355.24 -0.18% 1.70% 69.83 1,472.46 1,632,314 357.10 359.00 353.01 37.23 62.77
2025-06-27 355.89 4.28% 6.95% 67.40 -761.98 6,413,957 342.60 365.00 341.28 61.59 38.41
2025-06-26 341.28 -1.86% 3.12% 55.12 1,473.76 1,506,811 347.75 351.00 340.39 8.39 91.61
2025-06-25 347.74 0.38% 1.30% 55.92 -791.20 1,642,530 348.00 349.50 345.00 60.89 39.11
2025-06-24 346.42 9.40% 5.09% 50.57 1,486.68 4,684,225 335.50 347.95 331.11 90.91 9.09
2025-06-23 316.66 -4.02% 3.77% 3.50 -793.84 1,695,746 320.20 326.89 315.00 13.96 86.04
2025-06-20 329.93 0.45% 2.12% 16.26 1,427.16 761,312 327.88 332.90 326.00 56.96 43.04
2025-06-19 328.45 -0.93% 3.70% 42.69 -767.30 2,994,913 331.50 337.01 325.00 28.73 71.27
2025-06-18 331.53 -1.10% 2.37% 39.79 1,424.20 2,056,615 336.00 336.50 328.70 36.28 63.72
2025-06-17 335.23 -1.65% 2.99% 39.91 -761.14 1,633,824 341.01 344.00 334.00 12.30 87.70
2025-06-16 340.85 -1.41% 3.54% 51.52 1,431.60 2,370,083 345.72 351.99 339.96 7.40 92.60
2025-06-13 345.72 -2.89% 2.78% 62.74 -749.90 3,402,914 348.00 351.00 341.50 44.42 55.58
2025-06-12 356.00 1.10% 6.25% 71.08 1,441.34 9,603,356 355.00 374.00 352.01 18.14 81.86
2025-06-11 352.13 4.96% 4.08% 70.07 -729.34 5,565,026 345.00 354.00 340.11 86.54 13.46
2025-06-10 335.48 -1.92% 2.44% 64.35 1,433.60 1,141,529 343.00 343.01 334.85 7.72 92.28
2025-06-05 342.06 -1.03% 2.02% 78.22 -762.64 816,940 345.61 347.50 340.62 20.93 79.07
2025-06-04 345.61 1.87% 1.93% 82.11 1,446.76 3,330,662 343.00 348.10 341.50 62.27 37.73
2025-06-03 339.26 2.26% 2.84% 77.24 -755.54 2,955,173 335.00 343.50 334.00 55.37 44.63
2025-06-02 331.77 -1.15% 2.98% 43.78 1,434.06 984,536 336.05 339.85 330.00 17.97 82.03
2025-05-30 335.62 0.67% 1.35% 47.13 -770.52 827,975 335.44 338.00 333.50 47.11 52.89
2025-05-29 333.38 2.82% 4.67% 40.75 1,441.76 2,756,891 325.97 339.90 324.75 56.96 43.04
2025-05-27 324.23 0.42% 3.22% 6.48 -775.00 2,294,998 325.01 329.79 319.50 45.97 54.03
2025-05-26 322.88 -0.60% 2.12% 0.00 1,423.46 495,875 321.01 327.82 321.01 27.46 72.54
2025-05-23 324.82 -0.05% 3.26% 0.00 -777.70 917,946 326.96 330.49 320.05 45.69 54.31
2025-05-22 324.99 -3.10% 4.13% 0.00 1,427.34 1,883,910 335.51 336.88 323.52 11.00 89.00
2025-05-21 335.39 -0.53% 1.35% 45.91 -777.36 1,037,102 336.99 338.09 333.60 39.87 60.13
2025-05-20 337.17 -0.29% 3.96% 75.89 1,448.14 1,331,099 339.00 346.00 332.82 33.00 67.00
2025-05-19 338.15 -1.23% 3.55% 82.97 -773.80 1,389,149 345.00 347.00 335.10 25.63 74.37