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 1,360.00 0.27% 1.85% 15.29 -82.56 4,684 1,360.00 1,370.00 1,345.05 59.93 40.07
2026-05-18 1,356.31 -1.36% 1.85% 6.06 2,802.56 62,635 1,375.03 1,375.03 1,350.00 25.21 74.79
2026-05-15 1,375.00 -1.60% 1.89% 6.66 -89.94 10,246 1,384.00 1,399.99 1,374.02 3.78 96.22
2026-05-14 1,397.39 0.03% 1.30% 38.81 2,839.94 4,556 1,390.28 1,400.00 1,382.00 85.49 14.51
2026-05-13 1,396.99 0.45% 0.65% 47.63 -45.16 1,877 1,400.00 1,400.00 1,391.00 66.54 33.46
2026-05-12 1,390.72 -0.65% 1.64% 46.92 2,839.14 2,278 1,400.00 1,412.83 1,390.00 3.16 96.84
2026-05-11 1,399.83 -0.51% 1.86% 39.89 -57.70 4,703 1,418.94 1,418.94 1,393.00 26.32 73.68
2026-05-08 1,407.02 -3.17% 2.14% 36.23 2,857.36 5,707 1,430.00 1,430.00 1,400.00 23.39 76.61
2026-05-07 1,453.01 -0.60% 2.08% 73.26 -43.32 19,743 1,466.00 1,470.00 1,440.00 43.37 56.63
2026-05-06 1,461.82 2.70% 2.87% 70.18 2,949.34 3,285 1,433.90 1,475.00 1,433.90 67.95 32.05
2026-05-05 1,423.40 1.42% 5.11% 66.24 -25.70 5,221 1,403.42 1,440.00 1,370.01 76.29 23.71
2026-05-04 1,403.42 0.32% 3.75% 66.39 2,872.50 10,065 1,400.25 1,437.00 1,385.01 35.41 64.59
2026-04-30 1,398.98 -2.28% 4.69% 66.44 -65.66 11,072 1,421.00 1,429.00 1,365.00 53.10 46.90
2026-04-29 1,431.69 -1.59% 3.38% 77.10 2,863.62 8,919 1,454.79 1,469.00 1,421.00 22.27 77.73 350.00|11.05.2026
2026-04-28 1,454.79 8.52% 10.25% 87.75 -0.24 44,610 1,348.55 1,474.00 1,337.00 85.98 14.02 350.00|11.05.2026
2026-04-27 1,340.56 -1.43% 2.14% 59.80 2,909.82 43,489 1,358.89 1,368.70 1,340.00 1.95 98.05
2026-04-23 1,360.00 0.67% 1.91% 91.16 -228.70 19,343 1,359.55 1,385.00 1,359.00 3.85 96.15
2026-04-22 1,350.99 1.58% 2.26% 91.14 2,948.70 56,894 1,330.02 1,359.00 1,329.00 73.30 26.70
2026-04-21 1,330.01 0.36% 1.58% 48.40 -246.72 246,728 1,330.00 1,350.00 1,329.00 4.81 95.19
2026-04-20 1,325.23 -0.13% 2.60% 41.80 2,906.74 11,067 1,330.00 1,334.99 1,301.11 71.19 28.81
2026-04-17 1,326.95 0.19% 2.81% 61.62 -256.28 8,806 1,332.11 1,350.00 1,313.13 37.49 62.51
2026-04-16 1,324.41 -0.30% 3.04% 81.09 2,910.18 23,538 1,329.99 1,355.00 1,315.01 23.51 76.49
2026-04-15 1,328.33 1.60% 3.61% 79.44 -261.36 11,571 1,326.88 1,350.00 1,303.00 53.89 46.11
2026-04-14 1,307.47 0.68% 2.17% 77.72 2,918.02 38,157 1,300.00 1,318.00 1,290.00 62.39 37.61
2026-04-13 1,298.64 -2.54% 2.17% 68.65 -303.08 5,624 1,317.99 1,318.00 1,290.00 30.85 69.15
2026-04-10 1,332.46 -0.40% 5.07% 82.60 2,900.36 19,130 1,380.00 1,386.90 1,320.00 18.63 81.37
2026-04-09 1,337.87 2.85% 9.37% 86.07 -235.44 42,256 1,343.99 1,400.00 1,280.01 48.22 51.78
2026-04-08 1,300.82 10.00% 8.40% 73.49 2,911.18 17,173 1,200.01 1,300.82 1,200.01 100.00 0.00
2026-04-07 1,182.56 -0.73% 2.54% 29.46 -309.54 24,407 1,209.99 1,209.99 1,180.00 8.53 91.47
2026-04-06 1,191.20 0.24% 4.63% 23.86 2,674.66 4,586 1,189.00 1,219.00 1,165.01 48.52 51.48
2026-04-03 1,188.36 -2.01% 3.44% 20.97 -292.26 9,301 1,200.00 1,200.00 1,160.13 70.81 29.19
2026-04-02 1,212.70 2.03% 5.17% 28.23 2,668.98 3,048 1,220.00 1,220.00 1,160.00 87.83 12.17
2026-04-01 1,188.59 1.84% 7.56% 25.77 -243.58 5,815 1,199.50 1,249.99 1,162.10 30.15 69.85
2026-03-31 1,167.10 -2.27% 5.09% 21.40 2,620.76 75,609 1,196.00 1,219.00 1,160.00 12.03 87.97
2026-03-30 1,194.26 -4.47% 14.45% 31.60 -286.56 8,182 1,299.00 1,299.00 1,135.00 36.13 63.87
2026-03-27 1,250.08 -3.65% 5.62% 51.68 2,675.08 5,579 1,297.38 1,315.00 1,245.00 7.26 92.74
2026-03-26 1,297.38 -1.31% 2.71% 50.59 -174.92 8,661 1,319.00 1,325.00 1,290.00 21.08 78.92
2026-03-25 1,314.61 0.95% 3.45% 63.87 2,769.68 23,515 1,302.19 1,344.80 1,300.00 32.61 67.39
2026-03-24 1,302.19 1.35% 2.73% 68.72 -140.46 40,000 1,289.30 1,320.00 1,284.88 49.29 50.71
2026-03-19 1,284.88 0.82% 5.19% 64.62 2,744.84 33,061 1,263.00 1,295.00 1,231.11 84.16 15.84 350.00|30.03.2026
2026-03-18 1,274.46 1.23% 1.96% 73.67 -175.08 911 1,275.00 1,275.00 1,250.55 97.80 2.20
2026-03-17 1,259.02 1.08% 3.24% 51.64 2,724.00 4,137 1,274.55 1,275.00 1,235.00 60.04 39.96
2026-03-16 1,245.60 -3.87% 4.86% 44.99 -205.96 4,085 1,295.00 1,295.00 1,235.00 17.67 82.33
2026-03-13 1,295.76 1.54% 5.52% 63.50 2,697.16 9,737 1,289.90 1,320.00 1,251.00 64.87 35.13
2026-03-12 1,276.11 2.74% 4.84% 53.11 -105.64 22,757 1,275.00 1,300.00 1,240.00 60.18 39.82
2026-03-11 1,242.13 -0.06% 3.23% 48.29 2,657.86 5,391 1,280.00 1,280.00 1,240.00 5.32 94.68
2026-03-10 1,242.84 5.06% 7.55% 30.14 -173.60 7,519 1,207.80 1,299.00 1,207.80 38.42 61.58
2026-03-09 1,183.00 -5.43% 7.84% 17.18 2,659.28 11,529 1,250.98 1,250.98 1,160.00 25.28 74.72
2026-03-06 1,250.98 -1.56% 4.00% 14.98 -293.28 23,081 1,299.98 1,299.98 1,250.00 1.96 98.04
2026-03-05 1,270.85 3.30% 7.27% 15.84 2,795.24 15,938 1,230.00 1,299.00 1,211.00 68.01 31.99
2026-03-04 1,230.28 -2.39% 5.00% 4.11 -253.54 8,329 1,200.01 1,260.00 1,200.01 50.46 49.54
2026-03-03 1,260.39 0.83% 4.82% 3.68 2,714.10 75,968 1,295.00 1,305.00 1,245.00 25.65 74.35
2026-03-02 1,249.98 -10.00% 4.16% 10.39 -193.32 30,318 1,302.00 1,302.01 1,249.98 0.00 100.00
2026-02-27 1,388.87 0.17% 8.97% 13.69 2,693.28 30,735 1,379.95 1,438.00 1,319.60 58.51 41.49
2026-02-26 1,386.56 -7.57% 11.02% 21.19 84.46 45,521 1,500.00 1,500.00 1,351.10 23.82 76.18
2026-02-25 1,500.04 -0.05% 1.82% 31.40 2,688.66 17,476 1,500.00 1,508.00 1,481.06 70.45 29.55
2026-02-24 1,500.80 -0.87% 4.05% 26.72 311.42 17,989 1,510.00 1,540.00 1,480.00 34.67 65.33
2026-02-23 1,514.00 -4.20% 5.63% 32.59 2,690.18 11,666 1,530.00 1,595.00 1,510.00 4.71 95.29
2026-02-20 1,580.39 2.35% 5.86% 48.07 337.82 5,349 1,565.00 1,590.00 1,502.00 89.08 10.92
2026-02-19 1,544.12 -3.10% 3.83% 40.84 2,822.96 6,140 1,593.55 1,599.00 1,540.00 6.99 93.01
2026-02-18 1,593.55 1.86% 2.55% 47.69 265.28 29,020 1,589.00 1,609.96 1,570.00 58.94 41.06
2026-02-17 1,564.42 -0.83% 2.50% 31.36 2,921.82 7,379 1,599.00 1,599.00 1,560.00 11.33 88.67
2026-02-16 1,577.53 -2.30% 3.38% 30.80 207.02 6,778 1,591.00 1,619.00 1,566.00 21.76 78.24
2026-02-13 1,614.74 0.93% 1.89% 45.65 2,948.04 10,223 1,607.99 1,620.00 1,590.00 82.47 17.53
2026-02-12 1,599.82 0.76% 2.40% 29.46 281.44 8,580 1,619.00 1,619.00 1,581.00 49.52 50.48
2026-02-11 1,587.80 0.81% 4.13% 17.53 2,918.20 14,473 1,580.00 1,613.99 1,550.01 59.07 40.93
2026-02-10 1,575.00 -1.58% 2.98% 34.11 257.40 14,597 1,622.00 1,622.00 1,575.00 0.00 100.00
2026-02-09 1,600.22 -0.71% 2.44% 29.74 2,892.60 5,818 1,599.99 1,638.90 1,599.86 0.93 99.07
2026-02-06 1,611.68 -0.95% 3.19% 33.47 307.84 10,864 1,620.02 1,650.00 1,599.00 24.86 75.14
2026-02-04 1,627.08 0.25% 1.17% 36.83 2,915.52 1,587 1,639.00 1,639.00 1,620.01 37.24 62.76
2026-02-03 1,623.08 -1.03% 2.34% 38.39 338.64 5,702 1,640.00 1,659.00 1,621.10 5.23 94.77
2026-02-02 1,640.00 -0.61% 3.04% 55.23 2,907.52 3,891 1,620.55 1,669.80 1,620.55 39.50 60.50
2026-01-30 1,650.06 2.29% 2.79% 52.98 372.48 21,532 1,630.00 1,659.99 1,615.00 77.93 22.07
2026-01-29 1,613.14 -2.59% 3.99% 33.46 2,927.64 10,015 1,655.00 1,665.00 1,601.10 18.84 81.16
2026-01-28 1,655.95 0.12% 3.07% 66.40 298.64 7,058 1,664.49 1,680.00 1,630.00 51.90 48.10
2026-01-27 1,654.02 -0.22% 2.15% 62.79 3,013.26 3,057 1,685.00 1,685.00 1,649.50 12.72 87.28
2026-01-26 1,657.72 0.42% 2.36% 76.32 294.78 10,262 1,651.00 1,690.00 1,651.00 17.23 82.77
2026-01-23 1,650.77 1.47% 3.34% 77.05 3,020.66 30,739 1,642.00 1,669.00 1,615.00 66.24 33.76
2026-01-22 1,626.78 -0.94% 2.57% 50.51 280.88 4,033 1,642.19 1,642.19 1,601.00 62.58 37.42
2026-01-21 1,642.20 -0.21% 3.03% 59.98 2,972.68 8,181 1,650.00 1,650.00 1,601.50 83.91 16.09
2026-01-20 1,645.64 0.72% 1.73% 59.08 311.72 18,850 1,625.00 1,648.00 1,620.00 91.57 8.43
2026-01-19 1,633.93 -0.17% 0.93% 45.26 2,979.56 5,044 1,630.20 1,636.00 1,621.00 86.20 13.80
2026-01-16 1,636.64 1.67% 2.96% 53.65 288.30 4,322 1,620.00 1,647.88 1,600.55 76.26 23.74
2026-01-15 1,609.78 0.62% 2.07% 42.77 2,984.98 705 1,624.00 1,624.00 1,591.01 56.88 43.12
2026-01-14 1,599.94 -1.59% 2.22% 49.35 234.58 414,000 1,634.55 1,634.55 1,599.00 2.64 97.36
2026-01-13 1,625.80 -0.02% 1.42% 71.97 2,965.30 3,154 1,626.09 1,638.00 1,615.00 46.96 53.04
2026-01-12 1,626.09 -0.29% 2.17% 73.41 286.30 18,785 1,638.00 1,650.00 1,615.00 31.68 68.32
2026-01-09 1,630.76 -0.66% 2.35% 90.21 2,965.88 7,694 1,648.80 1,648.80 1,611.00 52.27 47.73
2026-01-08 1,641.61 0.71% 2.17% 100.00 295.64 36,562 1,629.00 1,650.00 1,615.00 76.03 23.97
2026-01-07 1,630.08 0.60% 1.55% 92.23 2,987.58 8,917 1,624.11 1,635.00 1,610.01 80.31 19.69
2026-01-06 1,620.31 1.21% 3.05% 92.37 272.58 36,642 1,614.55 1,624.00 1,576.00 92.31 7.69
2026-01-05 1,601.01 0.00% 2.22% 92.11 2,968.04 4,972 1,610.00 1,610.00 1,575.00 74.32 25.68
2026-01-02 1,601.01 0.14% 2.55% 88.13 233.98 10,309 1,606.00 1,610.00 1,570.00 77.52 22.48
2026-01-01 1,598.76 3.70% 4.70% 79.09 2,968.04 75,898 1,543.50 1,604.00 1,532.01 92.72 7.28
2025-12-31 1,541.68 0.11% 1.17% 50.21 229.48 49,314 1,549.90 1,549.90 1,532.00 54.08 45.92
2025-12-30 1,540.00 -0.49% 2.00% 46.87 2,853.88 12,603 1,555.00 1,560.55 1,530.00 32.73 67.27
2025-12-29 1,547.59 0.75% 2.76% 72.41 226.12 8,804 1,563.00 1,563.00 1,521.00 63.31 36.69
2025-12-26 1,536.05 1.06% 2.16% 71.58 2,869.06 2,852 1,522.00 1,547.85 1,515.16 63.92 36.08
2025-12-24 1,520.00 -0.28% 0.99% 53.56 203.04 527 1,521.01 1,530.00 1,515.00 33.40 66.60
2025-12-23 1,524.34 -0.71% 1.99% 64.40 2,836.96 1,787 1,540.00 1,540.00 1,510.00 47.79 52.21
2025-12-22 1,535.24 -0.40% 1.50% 62.80 211.72 2,797 1,555.00 1,555.00 1,532.00 14.09 85.91
2025-12-19 1,541.43 -0.15% 2.08% 69.11 2,858.76 15,050 1,550.00 1,568.00 1,536.00 16.97 83.03
2025-12-18 1,543.68 2.29% 2.98% 71.30 224.10 24,905 1,518.00 1,553.97 1,509.00 77.12 22.88
2025-12-17 1,509.11 0.60% 0.87% 50.47 2,863.26 23,313 1,500.00 1,512.98 1,500.00 70.18 29.82
2025-12-16 1,500.10 -0.93% 0.93% 50.33 154.96 67,819 1,505.00 1,514.00 1,500.00 0.71 99.29
2025-12-15 1,514.21 1.13% 1.80% 34.93 2,845.24 19,174 1,505.00 1,524.99 1,498.00 60.06 39.94
2025-12-12 1,497.28 -0.88% 1.68% 23.96 183.18 42,461 1,510.00 1,515.00 1,490.00 29.12 70.88
2025-12-11 1,510.58 0.39% 1.45% 24.66 2,811.38 12,913 1,509.99 1,529.90 1,508.00 11.78 88.22
2025-12-10 1,504.74 0.12% 0.87% 21.91 209.78 15,629 1,497.05 1,510.00 1,497.00 59.54 40.46
2025-12-09 1,502.98 -0.36% 2.20% 28.35 2,799.70 21,263 1,524.99 1,528.00 1,495.10 23.95 76.05
2025-12-08 1,508.48 0.59% 2.61% 28.20 206.26 19,219 1,501.01 1,534.00 1,495.00 34.56 65.44
2025-12-05 1,499.66 -2.81% 3.88% 26.62 2,810.70 71,236 1,549.89 1,549.89 1,492.00 13.23 86.77
2025-12-04 1,543.00 0.21% 0.90% 40.04 188.62 1,167 1,536.00 1,549.90 1,536.00 50.39 49.61
2025-12-03 1,539.84 -0.71% 1.37% 35.49 2,897.38 1,599 1,545.00 1,557.00 1,536.00 18.26 81.74
2025-12-02 1,550.81 0.20% 0.97% 30.18 182.30 7,487 1,558.55 1,560.00 1,545.00 38.73 61.27
2025-12-01 1,547.77 0.56% 1.50% 25.43 2,919.32 21,735 1,554.00 1,560.00 1,537.00 46.83 53.17
2025-11-28 1,539.13 -0.38% 1.97% 18.88 176.22 3,170 1,525.01 1,555.00 1,525.01 47.10 52.90
2025-11-27 1,545.06 0.46% 3.40% 26.91 2,902.04 4,169 1,540.00 1,580.00 1,528.00 32.81 67.19
2025-11-26 1,538.05 -1.02% 1.97% 16.68 188.08 4,166 1,550.00 1,554.00 1,524.00 46.83 53.17
2025-11-25 1,553.87 -0.08% 1.62% 19.04 2,888.02 2,587 1,555.55 1,564.99 1,540.00 55.51 44.49
2025-11-24 1,555.12 -1.28% 1.44% 18.55 219.72 2,910 1,562.00 1,575.35 1,553.00 9.48 90.52
2025-11-21 1,575.35 -0.17% 2.24% 57.21 2,890.52 2,438 1,580.00 1,595.00 1,560.00 43.85 56.15
2025-11-20 1,578.00 0.23% 0.64% 70.87 260.18 484 1,577.85 1,580.00 1,570.01 79.96 20.04
2025-11-19 1,574.33 0.26% 0.83% 31.90 2,895.82 1,126 1,578.00 1,578.00 1,565.00 71.76 28.24
2025-11-18 1,570.30 0.02% 1.67% 25.50 252.84 2,410 1,565.07 1,586.00 1,560.00 39.63 60.37
2025-11-17 1,570.00 -0.63% 1.33% 54.25 2,887.76 1,628 1,584.00 1,584.00 1,563.20 32.68 67.32
2025-11-14 1,579.88 -0.15% 1.57% 63.35 252.24 1,287 1,561.00 1,584.00 1,559.55 83.14 16.86
2025-11-13 1,582.25 0.76% 3.16% 47.95 2,907.52 1,765 1,598.95 1,598.95 1,550.01 65.89 34.11
2025-11-12 1,570.33 0.63% 1.22% 44.62 256.98 3,945 1,561.00 1,580.00 1,561.00 49.10 50.90
2025-11-11 1,560.45 -2.71% 2.90% 45.85 2,883.68 4,758 1,604.15 1,604.15 1,559.00 3.22 96.78
2025-11-10 1,603.97 -0.55% 2.21% 65.75 237.22 2,213 1,613.00 1,616.00 1,581.00 65.61 34.39
2025-11-07 1,612.78 3.52% 10.96% 51.77 2,970.72 21,809 1,505.00 1,670.00 1,505.00 65.32 34.68
2025-11-06 1,558.00 1.17% 2.46% 31.81 254.84 639 1,579.99 1,579.99 1,542.00 42.10 57.90
2025-11-05 1,540.01 -3.16% 3.90% 28.90 2,861.16 6,681 1,578.00 1,597.95 1,538.00 3.35 96.65
2025-11-04 1,590.34 0.01% 1.99% 40.67 218.86 4,129 1,590.00 1,609.00 1,577.55 40.66 59.34
2025-11-03 1,590.26 0.89% 2.66% 60.17 2,961.82 2,783 1,557.55 1,598.99 1,557.55 78.94 21.06
2025-10-31 1,576.20 1.72% 2.19% 51.76 218.70 4,117 1,555.00 1,589.00 1,555.00 62.35 37.65
2025-10-30 1,549.59 -3.45% 4.58% 46.99 2,933.70 17,483 1,596.00 1,600.00 1,530.00 27.99 72.01
2025-10-29 1,605.00 -1.24% 5.89% 72.27 165.48 58,692 1,625.20 1,690.00 1,596.00 9.57 90.43
2025-10-28 1,625.20 0.65% 4.67% 71.26 3,044.52 13,893 1,595.55 1,670.00 1,595.55 39.83 60.17
2025-10-27 1,614.77 0.04% 3.45% 63.25 205.88 29,212 1,610.00 1,635.00 1,580.55 62.85 37.15 200.00|03.11.2025
2025-10-24 1,614.13 4.03% 8.12% 64.71 3,023.66 89,388 1,558.00 1,665.00 1,540.00 59.30 40.70
2025-10-23 1,551.64 -1.13% 2.04% 62.00 204.60 10,077 1,556.55 1,579.55 1,548.04 11.42 88.58
2025-10-22 1,569.40 0.59% 1.28% 50.82 2,898.68 6,966 1,555.05 1,575.00 1,555.03 71.96 28.04
2025-10-21 1,560.20 1.05% 2.13% 42.90 240.12 2,300 1,552.01 1,585.00 1,552.01 24.83 75.17
2025-10-17 1,544.04 -1.41% 2.59% 35.46 2,880.28 3,900 1,579.90 1,579.90 1,540.00 10.13 89.87
2025-10-16 1,566.17 -0.73% 1.33% 40.40 207.80 2,695 1,577.70 1,577.70 1,557.00 44.30 55.70
2025-10-15 1,577.70 0.41% 2.90% 34.81 2,924.54 6,590 1,595.00 1,595.00 1,549.99 61.56 38.44
2025-10-14 1,571.27 3.43% 4.60% 30.65 230.86 13,302 1,519.18 1,589.00 1,519.18 74.61 25.39
2025-10-13 1,519.18 -3.03% 9.51% 22.51 2,911.68 12,640 1,566.69 1,600.00 1,461.00 41.86 58.14
2025-10-10 1,566.69 -1.15% 2.56% 23.89 126.68 16,489 1,581.01 1,600.00 1,560.00 16.73 83.27
2025-10-09 1,584.90 -0.45% 3.16% 35.10 3,006.70 19,012 1,601.00 1,630.00 1,580.00 9.80 90.20
2025-10-08 1,592.03 -0.12% 1.19% 34.46 163.10 4,860 1,590.01 1,609.00 1,590.00 10.68 89.32
2025-10-07 1,593.98 -2.14% 2.53% 32.03 3,020.96 12,286 1,615.00 1,620.00 1,580.00 34.95 65.05
2025-10-06 1,628.76 -0.51% 2.81% 42.65 167.00 15,546 1,645.00 1,645.00 1,600.00 63.91 36.09
2025-10-03 1,637.04 2.14% 4.69% 54.77 3,090.52 46,878 1,600.00 1,675.00 1,600.00 49.39 50.61
2025-10-02 1,602.81 -2.36% 2.41% 38.79 183.56 26,695 1,630.00 1,635.00 1,596.50 16.39 83.61
2025-10-01 1,641.51 0.92% 1.79% 78.46 3,022.06 11,937 1,626.00 1,649.00 1,620.00 74.17 25.83
2025-09-30 1,626.62 -0.59% 1.85% 66.09 260.96 5,797 1,644.55 1,649.99 1,620.00 22.08 77.92
2025-09-29 1,636.32 -0.77% 3.89% 84.42 2,992.28 21,054 1,684.00 1,684.00 1,621.00 24.32 75.68
2025-09-26 1,649.08 0.15% 6.77% 91.34 280.36 143,005 1,650.00 1,720.00 1,611.00 34.94 65.06 300.00|06.10.2025
2025-09-25 1,646.56 1.38% 2.91% 86.00 3,017.80 94,735 1,619.00 1,663.00 1,616.00 65.02 34.98
2025-09-24 1,624.13 -0.11% 1.55% 84.93 275.32 13,825 1,630.00 1,635.00 1,610.00 56.52 43.48
2025-09-23 1,625.85 3.06% 3.96% 86.58 2,972.94 36,456 1,588.00 1,649.89 1,587.00 61.78 38.22
2025-09-22 1,577.62 -0.84% 3.51% 73.03 278.76 10,238 1,620.00 1,620.00 1,565.00 22.94 77.06
2025-09-19 1,590.98 5.13% 10.64% 88.13 2,876.48 42,069 1,513.00 1,662.90 1,503.00 55.02 44.98
2025-09-18 1,513.28 0.55% 1.54% 87.03 305.48 23,514 1,509.00 1,520.00 1,497.02 70.76 29.24
2025-09-17 1,505.04 -0.69% 1.27% 87.05 2,721.08 23,595 1,518.00 1,519.00 1,500.00 26.53 73.47
2025-09-16 1,515.45 0.63% 0.93% 92.56 289.00 20,539 1,518.00 1,518.00 1,504.05 81.72 18.28
2025-09-15 1,505.99 0.65% 1.88% 91.96 2,741.90 28,102 1,510.00 1,520.00 1,492.00 49.96 50.04
2025-09-12 1,496.32 -1.00% 3.64% 91.92 270.08 64,110 1,512.20 1,539.00 1,485.00 20.96 79.04
2025-09-11 1,511.36 5.88% 6.25% 97.58 2,722.56 200,556 1,439.00 1,529.00 1,439.00 80.40 19.60
2025-09-10 1,427.48 4.35% 5.70% 95.88 300.16 99,055 1,357.10 1,434.50 1,357.10 90.93 9.07
2025-09-09 1,368.03 0.64% 1.55% 91.99 2,554.80 13,344 1,360.00 1,373.00 1,352.00 76.33 23.67
2025-09-08 1,359.35 1.19% 2.25% 80.26 181.26 24,072 1,354.74 1,360.00 1,330.01 97.83 2.17
2025-09-05 1,343.37 -0.04% 1.70% 76.02 2,537.44 17,326 1,350.00 1,359.00 1,336.22 31.39 68.61
2025-09-04 1,343.86 0.65% 2.17% 54.92 149.30 58,579 1,339.00 1,360.00 1,331.10 44.15 55.85
2025-09-03 1,335.22 -0.29% 1.51% 44.53 2,538.42 16,816 1,339.11 1,344.94 1,324.88 51.55 48.45
2025-09-02 1,339.11 0.69% 1.43% 37.75 132.02 9,712 1,325.00 1,344.00 1,325.00 74.26 25.74
2025-09-01 1,329.91 0.59% 2.15% 22.90 2,546.20 34,316 1,304.00 1,332.00 1,304.00 92.54 7.46
2025-08-29 1,322.09 -0.44% 1.48% 32.74 113.62 5,749 1,320.01 1,339.50 1,320.00 10.71 89.29
2025-08-28 1,327.95 0.52% 1.14% 41.75 2,530.56 76,161 1,322.01 1,330.00 1,315.00 86.33 13.67
2025-08-27 1,321.14 -1.26% 2.26% 29.83 125.34 27,061 1,344.74 1,344.74 1,315.00 20.65 79.35
2025-08-26 1,338.04 -0.23% 1.12% 45.30 2,516.94 11,803 1,342.10 1,350.00 1,335.00 20.27 79.73
2025-08-25 1,341.07 -1.00% 1.49% 36.91 159.14 21,782 1,358.10 1,360.00 1,340.00 5.35 94.65
2025-08-22 1,354.57 -0.73% 1.40% 34.65 2,523.00 22,930 1,355.00 1,370.00 1,351.10 18.36 81.64
2025-08-21 1,364.54 1.27% 3.26% 36.93 186.14 122,617 1,341.00 1,373.44 1,330.05 79.49 20.51
2025-08-20 1,347.37 0.53% 2.19% 38.70 2,542.94 131,879 1,355.00 1,355.00 1,326.00 73.69 26.31
2025-08-19 1,340.24 -1.02% 1.87% 51.31 151.80 15,702 1,335.00 1,360.00 1,335.00 20.96 79.04
2025-08-18 1,354.00 0.67% 4.73% 67.14 2,528.68 39,093 1,344.96 1,362.00 1,300.50 86.99 13.01
2025-08-15 1,344.96 -1.45% 2.31% 62.48 179.32 43,147 1,374.99 1,374.99 1,344.00 3.10 96.90
2025-08-13 1,364.73 -1.40% 1.85% 79.53 2,510.60 149,567 1,360.00 1,377.00 1,352.00 50.92 49.08
2025-08-12 1,384.12 -0.29% 1.60% 90.44 218.86 103,266 1,395.00 1,399.00 1,377.00 32.36 67.64
2025-08-11 1,388.15 1.45% 1.75% 94.17 2,549.38 231,499 1,375.00 1,397.00 1,373.00 63.13 36.87
2025-08-08 1,368.36 2.33% 3.22% 89.58 226.92 627,458 1,343.00 1,378.00 1,335.00 77.58 22.42
2025-08-07 1,337.18 2.16% 5.23% 80.25 2,509.80 2,492,759 1,315.00 1,368.00 1,300.00 54.68 45.32
2025-08-06 1,308.94 -0.33% 1.84% 52.77 164.56 138,119 1,319.94 1,327.00 1,303.00 24.75 75.25
2025-08-05 1,313.32 2.24% 4.29% 62.63 2,453.32 378,181 1,294.80 1,337.00 1,282.00 56.95 43.05 400.00|18.08.2025
2025-08-04 1,284.49 -0.23% 1.14% 53.89 173.32 85,771 1,290.00 1,295.00 1,280.40 28.01 71.99
2025-08-01 1,287.50 0.88% 2.18% 52.55 2,395.66 18,648 1,272.10 1,292.55 1,265.00 81.67 18.33
2025-07-31 1,276.26 -0.33% 1.97% 34.37 179.34 22,332 1,294.00 1,295.00 1,270.00 25.04 74.96
2025-07-30 1,280.44 -0.41% 1.88% 35.28 2,373.18 41,913 1,280.00 1,300.00 1,276.00 18.50 81.50
2025-07-29 1,285.68 -1.46% 2.81% 39.39 187.70 108,592 1,310.00 1,319.00 1,283.00 7.44 92.56
2025-07-28 1,304.73 0.98% 2.02% 39.54 2,383.66 945,854 1,300.00 1,320.05 1,293.90 41.41 58.59
2025-07-25 1,292.05 1.01% 1.87% 38.04 225.80 8,678 1,275.00 1,294.00 1,270.20 91.81 8.19
2025-07-24 1,279.18 -0.37% 2.28% 31.21 2,358.30 13,497 1,284.00 1,301.00 1,272.00 24.76 75.24
2025-07-23 1,283.93 -1.20% 3.05% 23.40 200.06 17,169 1,296.00 1,319.00 1,280.00 10.08 89.92
2025-07-22 1,299.50 -0.17% 1.53% 28.71 2,367.80 147,360 1,300.00 1,309.90 1,290.10 47.47 52.53
2025-07-21 1,301.76 0.12% 1.16% 48.01 231.20 211,076 1,300.00 1,305.00 1,290.00 78.40 21.60
2025-07-18 1,300.25 -1.42% 1.88% 59.27 2,372.32 6,509 1,315.00 1,324.50 1,300.00 1.01 98.99
2025-07-17 1,319.04 0.84% 2.48% 72.16 228.18 40,925 1,300.51 1,324.00 1,292.00 84.50 15.50
2025-07-16 1,308.02 0.48% 2.34% 55.73 2,409.90 40,736 1,300.00 1,310.00 1,280.00 93.40 6.60
2025-07-15 1,301.78 -1.87% 3.50% 65.08 206.14 27,869 1,320.16 1,330.00 1,285.00 37.29 62.71
2025-07-14 1,326.59 -0.06% 3.35% 85.58 2,397.42 57,327 1,335.00 1,359.00 1,315.00 26.34 73.66
2025-07-11 1,327.33 1.70% 3.73% 78.92 255.76 92,759 1,300.00 1,348.50 1,300.00 56.35 43.65
2025-07-10 1,305.16 1.96% 3.15% 70.92 2,398.90 48,389 1,280.00 1,311.00 1,271.00 85.40 14.60
2025-07-09 1,280.07 0.13% 1.89% 53.76 211.42 52,894 1,278.37 1,288.95 1,265.00 62.92 37.08
2025-07-08 1,278.37 -1.41% 3.94% 70.61 2,348.72 70,113 1,308.00 1,320.00 1,270.00 16.74 83.26
2025-07-07 1,296.67 2.59% 3.57% 79.82 208.02 220,478 1,278.68 1,305.00 1,260.00 81.49 18.51
2025-07-04 1,263.92 2.54% 2.75% 78.86 2,385.32 320,582 1,239.00 1,269.00 1,235.00 85.06 14.94
2025-07-03 1,232.67 -0.95% 2.73% 66.93 142.52 18,188 1,258.49 1,258.49 1,225.00 22.91 77.09
2025-07-02 1,244.54 -0.56% 3.22% 76.15 2,322.82 29,154 1,259.80 1,279.90 1,240.00 11.38 88.62
2025-07-01 1,251.60 -1.52% 3.12% 78.06 166.26 239,356 1,280.11 1,289.00 1,250.00 4.10 95.90
2025-06-30 1,270.88 5.98% 7.50% 83.65 2,336.94 359,377 1,201.10 1,289.99 1,200.00 78.76 21.24
2025-06-27 1,199.14 1.30% 2.96% 60.15 204.82 699,782 1,184.20 1,219.00 1,184.00 43.26 56.74
2025-06-26 1,183.76 2.08% 5.62% 54.54 2,193.46 702,691 1,170.00 1,222.00 1,157.00 41.17 58.83
2025-06-25 1,159.59 -1.43% 1.12% 40.87 174.06 178,260 1,170.10 1,170.10 1,157.10 19.15 80.85
2025-06-24 1,176.36 2.29% 2.33% 39.09 2,145.12 10,684 1,171.99 1,187.00 1,160.00 60.60 39.40
2025-06-23 1,149.99 -0.23% 2.98% 12.84 207.60 595 1,150.00 1,174.00 1,140.01 29.41 70.59
2025-06-20 1,152.63 -0.65% 3.04% 21.33 2,092.38 100,211 1,160.00 1,185.00 1,149.99 7.54 92.46
2025-06-19 1,160.13 -1.42% 3.27% 33.24 212.88 15,437 1,197.00 1,197.90 1,160.00 0.34 99.66
2025-06-18 1,176.89 0.16% 1.45% 42.50 2,107.38 619 1,189.90 1,192.00 1,175.00 11.15 88.85
2025-06-17 1,175.04 0.17% 3.78% 33.57 246.40 11,056 1,209.00 1,209.00 1,165.00 22.82 77.18
2025-06-16 1,173.07 -1.69% 3.54% 42.10 2,103.68 170 1,193.22 1,209.90 1,168.55 11.18 88.82
2025-06-13 1,193.22 0.26% 3.73% 64.78 242.46 3,268 1,180.00 1,199.00 1,155.83 86.60 13.40
2025-06-12 1,190.11 0.43% 11.11% 66.74 2,143.98 1,098 1,115.11 1,239.00 1,115.11 60.56 39.44
2025-06-11 1,185.00 0.54% 12.06% 49.05 236.24 1,500 1,178.66 1,189.00 1,061.03 96.87 3.13
2025-06-10 1,178.66 -0.40% 1.58% 57.64 2,133.76 443 1,180.00 1,189.55 1,171.00 41.31 58.69
2025-06-05 1,183.38 -0.66% 2.04% 50.56 223.56 7,459 1,193.90 1,193.90 1,170.00 55.99 44.01
2025-06-04 1,191.22 0.78% 1.88% 66.49 2,143.20 2,094 1,192.00 1,192.00 1,170.00 96.47 3.53
2025-06-03 1,182.00 -0.03% 1.02% 54.06 239.24 183 1,194.00 1,194.00 1,182.00 0.00 100.00
2025-06-02 1,182.37 0.45% 3.10% 43.00 2,124.76 613 1,216.55 1,216.55 1,180.01 6.53 93.47
2025-05-30 1,177.09 -0.74% 9.83% 35.61 239.98 1,589 1,199.00 1,285.00 1,170.00 6.17 93.83
2025-05-29 1,185.81 1.28% 3.19% 46.10 2,114.20 253 1,156.03 1,192.95 1,156.03 80.63 19.37
2025-05-27 1,170.85 -1.00% 3.64% 28.96 257.42 337 1,197.00 1,197.00 1,155.00 37.69 62.31
2025-05-26 1,182.73 1.04% 3.99% 44.73 2,084.28 1,414 1,170.00 1,199.00 1,153.00 64.64 35.36
2025-05-23 1,170.59 -0.56% 4.25% 47.38 281.18 427 1,176.11 1,199.00 1,150.10 41.92 58.08
2025-05-22 1,177.14 -1.32% 2.12% 44.59 2,060.00 13,786 1,193.00 1,200.00 1,175.10 8.19 91.81
2025-05-21 1,192.92 -0.51% 0.84% 65.82 294.28 504 1,200.00 1,200.00 1,190.00 29.17 70.83
2025-05-20 1,199.00 0.62% 1.28% 86.47 2,091.56 1,023 1,209.98 1,210.00 1,194.65 28.35 71.65
2025-05-19 1,191.64 -0.63% 5.67% 86.61 306.44 1,713 1,181.00 1,248.00 1,181.00 15.88 84.12