CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 849.38 1.00% 2.61% 40.53 912.76 104 855.00 859.90 838.00 51.92 48.08
2026-05-18 840.97 -3.14% 4.90% 37.05 786.00 418 877.00 877.00 836.00 12.20 87.80
2026-05-15 868.26 0.95% 3.29% 73.81 895.94 96 874.95 874.95 847.05 76.04 23.96
2026-05-14 860.09 -0.65% 4.01% 52.33 840.58 140 879.95 879.95 846.05 41.43 58.57
2026-05-13 865.68 0.80% 4.13% 74.77 879.60 136 845.12 880.00 845.12 58.82 41.18
2026-05-12 858.77 0.18% 1.89% 60.04 851.76 105 845.01 860.95 845.01 86.67 13.33
2026-05-11 857.23 -0.45% 4.68% 58.33 865.78 64 840.58 879.95 840.58 42.19 57.81
2026-05-08 861.07 0.58% 4.64% 60.34 848.68 196 840.00 879.00 840.00 54.08 45.92
2026-05-07 856.08 0.58% 3.28% 44.88 873.46 154 879.95 879.95 852.02 14.29 85.71
2026-05-06 851.12 -0.85% 5.19% 45.22 838.70 307 875.20 875.20 832.01 44.30 55.70
2026-05-05 858.45 1.74% 4.81% 43.04 863.54 76 869.95 869.95 830.01 71.05 28.95
2026-05-04 843.74 -0.74% 5.89% 33.17 853.36 158 879.95 880.00 831.02 25.95 74.05
2026-04-30 850.01 -0.02% 2.89% 58.01 834.12 1,079 831.01 855.00 831.01 79.24 20.76
2026-04-29 850.19 -0.29% 6.02% 53.14 865.90 1,491 879.90 880.00 830.00 40.38 59.62
2026-04-28 852.62 -0.92% 6.02% 54.72 834.48 209 879.95 879.95 830.00 45.45 54.55
2026-04-27 860.57 0.61% 3.88% 62.15 870.76 222 847.00 879.90 847.00 41.44 58.56
2026-04-23 855.34 -1.11% 10.48% 64.50 850.38 204 927.00 927.00 839.05 18.63 81.37
2026-04-22 864.90 0.92% 3.70% 63.59 860.30 267 868.00 868.00 837.02 89.89 10.11
2026-04-21 857.03 1.75% 2.87% 56.52 869.50 1,223 859.95 860.00 836.02 87.65 12.35
2026-04-20 842.33 -0.54% 2.74% 24.55 844.56 1,997 840.00 858.95 836.01 27.54 72.46
2026-04-17 846.90 -0.11% 4.32% 21.48 840.10 1,090 850.00 865.89 830.00 47.06 52.94
2026-04-16 847.82 -0.22% 3.27% 51.90 853.70 112 823.01 849.95 823.01 91.96 8.04
2026-04-15 849.70 0.97% 6.29% 63.81 841.94 2,994 861.95 862.00 811.00 75.89 24.11
2026-04-14 841.51 -1.20% 2.82% 61.11 857.46 61 854.89 855.00 831.51 42.62 57.38
2026-04-13 851.75 0.00% 4.65% 54.09 825.56 27 826.58 865.00 826.58 66.67 33.33
2026-04-10 851.75 -0.88% 2.87% 52.34 877.94 203 836.02 860.00 836.00 65.52 34.48
2026-04-09 859.31 -1.07% 4.56% 65.01 825.56 102 855.14 867.84 830.00 77.45 22.55
2026-04-08 868.64 2.73% 11.98% 77.41 893.06 264 868.95 925.00 826.01 43.18 56.82
2026-04-07 845.53 1.99% 5.75% 70.36 844.22 138 800.01 846.00 800.01 99.28 0.72
2026-04-06 829.00 0.36% 1.69% 43.60 846.84 524 828.00 842.00 828.00 7.06 92.94
2026-04-03 826.01 -2.28% 5.25% 37.79 811.16 77 802.01 844.11 802.01 57.14 42.86
2026-04-02 845.30 -0.31% 2.90% 51.72 840.86 544 841.99 850.00 826.03 80.33 19.67
2026-04-01 847.94 1.86% 3.42% 47.89 849.74 375 853.92 860.00 831.56 57.60 42.40
2026-03-31 832.49 2.09% 4.74% 31.01 846.14 127 839.00 840.00 802.02 80.31 19.69
2026-03-30 815.41 0.00% 4.67% 14.29 818.84 29 829.69 839.00 801.60 37.93 62.07
2026-03-27 815.41 -2.86% 6.37% 17.56 811.98 122 852.00 852.00 801.00 27.87 72.13
2026-03-26 839.43 -0.90% 3.88% 13.88 818.84 148 847.06 864.90 832.59 20.95 79.05
2026-03-25 847.03 0.49% 3.48% 49.91 860.02 216 831.02 859.95 831.00 55.56 44.44
2026-03-24 842.86 -0.98% 2.21% 47.83 834.04 95 851.00 851.00 832.56 55.79 44.21
2026-03-19 851.17 -0.86% 8.63% 39.68 851.68 349 850.00 879.90 810.00 59.03 40.97
2026-03-18 858.52 0.43% 3.53% 51.31 850.66 283 879.98 885.00 854.85 12.01 87.99
2026-03-17 854.81 0.26% 6.88% 43.98 866.38 447 828.01 885.00 828.01 46.98 53.02
2026-03-16 852.62 -4.40% 6.80% 49.77 843.24 1,352 835.01 891.83 835.01 30.99 69.01
2026-03-13 891.83 5.27% 12.72% 73.83 862.00 1,690 877.00 930.00 825.02 63.67 36.33
2026-03-12 847.22 -0.03% 10.20% 58.41 921.66 719 909.11 909.11 825.00 26.43 73.57
2026-03-11 847.45 -3.42% 5.32% 51.98 772.78 489 826.00 869.97 826.00 48.88 51.12
2026-03-10 877.43 2.65% 6.54% 46.34 922.12 166 825.01 878.95 825.01 96.99 3.01
2026-03-09 854.77 -2.18% 7.22% 39.62 832.74 49 873.82 873.82 815.00 67.35 32.65
2026-03-06 873.82 2.39% 13.75% 44.75 876.80 671 889.87 910.00 800.00 67.06 32.94
2026-03-05 853.42 6.40% 10.43% 36.86 870.84 1,025 830.00 882.32 799.00 65.27 34.73
2026-03-04 802.11 -2.19% 4.37% 1.49 836.00 231 834.95 835.00 800.00 6.06 93.94
2026-03-03 820.04 -2.41% 5.62% 1.66 768.22 323 800.05 844.99 800.00 44.58 55.42
2026-03-02 840.25 -5.84% 20.78% 1.30 871.86 561 891.99 969.99 803.10 22.28 77.72
2026-02-27 892.33 0.00% 3.37% 2.25 808.64 18 914.85 914.85 885.01 22.22 77.78
2026-02-26 892.33 0.15% 10.69% 14.31 976.02 51 929.80 929.80 840.01 58.82 41.18
2026-02-25 890.97 0.00% 4.46% 12.22 808.64 27 924.45 924.45 885.00 14.81 85.19
2026-02-24 890.97 0.00% 5.08% 13.17 973.30 26 929.95 929.95 885.00 11.54 88.46
2026-02-23 890.97 -0.91% 5.08% 10.24 808.64 135 885.01 929.95 885.01 13.33 86.67
2026-02-20 899.16 -4.58% 6.03% 25.68 973.30 352 938.50 938.50 885.10 26.42 73.58
2026-02-19 942.35 -0.81% 1.81% 37.08 825.02 132 955.00 955.00 938.00 25.76 74.24
2026-02-18 950.00 0.90% 2.67% 58.30 1,059.68 99 959.95 959.95 935.01 60.61 39.39
2026-02-17 941.50 -0.21% 2.67% 41.78 840.32 57 960.00 960.00 935.02 26.32 73.68
2026-02-16 943.52 0.08% 4.48% 39.10 1,042.68 236 977.95 977.95 936.01 17.80 82.20
2026-02-13 942.76 -2.09% 6.30% 38.10 844.36 92 993.95 993.95 935.00 13.04 86.96
2026-02-12 962.87 1.68% 5.34% 42.10 1,041.16 149 935.02 984.98 935.02 55.70 44.30
2026-02-11 946.92 -1.35% 3.55% 31.91 884.58 307 964.88 968.99 935.75 33.55 66.45
2026-02-10 959.92 2.55% 5.82% 41.60 1,009.26 81 925.02 978.85 925.02 65.43 34.57
2026-02-09 936.01 -2.24% 5.14% 9.36 910.58 366 979.95 979.95 932.00 8.47 91.53
2026-02-06 957.49 -0.90% 4.81% 14.11 961.44 338 950.00 979.95 935.02 50.00 50.00
2026-02-04 966.18 -0.15% 4.51% 49.09 953.54 193 960.00 994.95 952.01 33.16 66.84
2026-02-03 967.67 -1.04% 6.84% 35.43 978.82 1,448 950.00 998.98 935.00 51.04 48.96
2026-02-02 977.84 0.18% 13.02% 44.81 956.52 12,717 989.95 1,073.66 950.00 22.51 77.49
2026-01-30 976.05 0.42% 2.56% 35.28 999.16 115 994.85 994.85 970.01 24.35 75.65
2026-01-29 971.95 -1.54% 4.49% 30.65 952.94 387 1,009.95 1,009.95 966.55 12.40 87.60
2026-01-28 987.15 -0.03% 4.74% 39.05 990.96 349 995.00 995.00 950.00 82.52 17.48
2026-01-27 987.45 2.10% 4.66% 46.84 983.34 552 1,009.95 1,009.95 965.00 50.00 50.00
2026-01-26 967.15 -2.23% 6.04% 24.59 991.56 307 1,008.95 1,009.00 951.53 27.04 72.96
2026-01-23 989.21 0.44% 6.12% 21.09 942.74 2,137 1,010.00 1,040.00 980.00 15.35 84.65
2026-01-22 984.90 -1.51% 2.04% 11.44 1,035.68 936 1,000.02 1,000.02 980.00 24.47 75.53
2026-01-21 1,000.00 -0.30% 2.91% 40.64 934.12 825 1,018.85 1,018.85 990.03 34.55 65.45
2026-01-20 1,003.02 0.13% 1.50% 34.40 1,065.88 516 1,000.55 1,015.00 1,000.00 20.16 79.84
2026-01-19 1,001.70 0.96% 3.03% 31.11 940.16 2,676 1,001.00 1,020.00 990.00 39.01 60.99
2026-01-16 992.22 -0.62% 3.54% 23.45 1,063.24 3,229 1,010.00 1,025.00 990.00 6.35 93.65
2026-01-15 998.39 -3.13% 8.51% 17.16 921.20 2,680 1,057.95 1,057.95 975.00 28.21 71.79
2026-01-14 1,030.62 -2.56% 5.49% 14.76 1,075.58 1,184 1,060.01 1,083.95 1,027.53 5.49 94.51
2026-01-13 1,057.74 3.54% 8.28% 14.36 985.66 1,024 1,039.95 1,099.00 1,015.00 50.88 49.12
2026-01-12 1,021.61 -2.29% 5.43% 1.33 1,129.82 546 1,045.58 1,064.88 1,010.01 21.06 78.94
2026-01-09 1,045.58 -1.09% 7.18% 1.45 913.40 1,979 1,088.95 1,089.00 1,016.01 40.53 59.47
2026-01-08 1,057.09 -1.58% 7.41% 1.29 1,177.76 4,017 1,129.95 1,129.95 1,052.00 6.52 93.48
2026-01-07 1,074.05 -5.51% 12.25% 8.40 936.42 5,210 1,137.00 1,173.00 1,045.00 22.69 77.31
2026-01-06 1,136.63 -5.52% 11.23% 10.64 1,211.68 3,564 1,203.16 1,224.95 1,101.23 28.62 71.38
2026-01-05 1,203.08 -2.74% 4.95% 15.39 1,061.58 1,425 1,249.95 1,249.95 1,191.00 20.49 79.51
2026-01-02 1,237.00 0.23% 2.20% 25.74 1,344.58 213 1,227.02 1,254.00 1,227.02 37.09 62.91
2026-01-01 1,234.10 -0.49% 1.87% 19.52 1,129.42 229 1,251.00 1,255.00 1,232.00 9.17 90.83
2025-12-31 1,240.14 -2.81% 8.08% 20.74 1,338.78 1,385 1,276.01 1,296.95 1,200.00 41.37 58.63
2025-12-30 1,276.01 1.26% 3.69% 25.42 1,141.50 308 1,292.90 1,299.00 1,252.81 50.32 49.68
2025-12-29 1,260.13 -1.22% 15.97% 6.30 1,410.52 3,729 1,261.45 1,403.22 1,210.00 25.93 74.07
2025-12-26 1,275.65 -0.92% 3.50% 6.85 1,109.74 544 1,270.01 1,307.15 1,262.96 28.68 71.32
2025-12-24 1,287.55 0.41% 4.20% 7.48 1,441.56 213 1,315.95 1,315.95 1,262.89 46.48 53.52
2025-12-23 1,282.30 -1.37% 3.69% 0.12 1,133.54 150 1,286.01 1,317.95 1,271.01 24.00 76.00
2025-12-22 1,300.08 0.01% 3.45% 39.00 1,431.06 188 1,300.00 1,319.00 1,275.00 56.91 43.09
2025-12-19 1,300.00 -1.29% 4.68% 19.51 1,169.10 312 1,339.95 1,339.95 1,280.00 33.33 66.67
2025-12-18 1,317.02 -1.28% 3.06% 22.84 1,430.90 218 1,305.01 1,345.00 1,305.01 29.82 70.18
2025-12-17 1,334.08 -0.65% 5.43% 25.39 1,203.14 1,847 1,318.02 1,360.00 1,290.01 62.97 37.03
2025-12-16 1,342.83 -0.40% 2.41% 33.33 1,465.02 579 1,331.58 1,362.00 1,330.00 40.07 59.93
2025-12-15 1,348.18 -0.12% 3.18% 54.46 1,220.64 104 1,346.99 1,362.00 1,320.01 67.31 32.69
2025-12-12 1,349.82 2.41% 2.80% 36.25 1,475.72 321 1,320.00 1,354.90 1,318.05 86.29 13.71
2025-12-11 1,318.05 -5.80% 9.30% 28.03 1,223.92 1,182 1,375.01 1,399.00 1,280.00 31.98 68.02
2025-12-10 1,399.27 0.14% 2.11% 50.05 1,412.18 239 1,400.00 1,400.00 1,371.01 97.49 2.51
2025-12-09 1,397.28 -0.16% 2.11% 59.68 1,386.36 204 1,371.01 1,400.00 1,371.01 90.69 9.31
2025-12-08 1,399.52 0.83% 2.47% 62.70 1,408.20 1,645 1,404.00 1,405.00 1,371.11 83.83 16.17
2025-12-05 1,388.06 4.25% 6.06% 67.81 1,390.84 450 1,340.00 1,400.00 1,320.00 85.11 14.89
2025-12-04 1,331.50 -6.70% 9.77% 45.32 1,385.28 2,164 1,427.05 1,427.05 1,300.00 24.82 75.18
2025-12-03 1,427.05 -0.05% 5.72% 58.54 1,277.72 991 1,421.01 1,459.00 1,380.00 59.54 40.46
2025-12-02 1,427.78 2.05% 7.39% 55.19 1,576.38 1,281 1,399.13 1,450.00 1,350.20 77.75 22.25
2025-12-01 1,399.06 3.63% 5.66% 42.89 1,279.18 986 1,325.01 1,400.00 1,325.01 98.78 1.22
2025-11-28 1,350.00 1.20% 8.21% 35.71 1,518.94 1,651 1,301.01 1,375.50 1,271.11 75.59 24.41
2025-11-27 1,333.93 4.09% 4.83% 23.98 1,181.06 804 1,325.00 1,345.00 1,283.01 82.09 17.91
2025-11-26 1,281.52 -5.89% 13.37% 14.15 1,486.80 920 1,341.01 1,389.95 1,226.00 33.91 66.09
2025-11-25 1,361.72 -1.64% 4.43% 18.28 1,076.24 1,519 1,370.01 1,409.84 1,350.00 19.62 80.38
2025-11-24 1,384.39 -1.13% 5.05% 42.20 1,647.20 352 1,434.99 1,434.99 1,366.00 26.70 73.30
2025-11-21 1,400.27 -2.62% 4.74% 53.20 1,121.58 546 1,458.00 1,458.00 1,392.01 12.45 87.55
2025-11-20 1,438.00 1.30% 3.13% 72.27 1,678.96 128 1,450.00 1,454.10 1,410.01 63.28 36.72
2025-11-19 1,419.58 -4.58% 7.84% 55.92 1,197.04 962 1,487.66 1,498.99 1,390.00 27.13 72.87
2025-11-18 1,487.66 1.26% 5.26% 52.96 1,642.12 857 1,500.00 1,500.00 1,425.00 83.55 16.45
2025-11-17 1,469.08 -1.41% 5.48% 44.44 1,333.20 1,436 1,499.00 1,540.00 1,460.00 11.35 88.65
2025-11-14 1,490.10 4.72% 8.19% 59.57 1,604.96 498 1,405.01 1,520.00 1,405.00 74.10 25.90
2025-11-13 1,422.89 2.89% 6.57% 59.59 1,375.24 1,397 1,410.00 1,460.00 1,370.00 58.77 41.23
2025-11-12 1,382.93 6.80% 12.60% 64.46 1,470.54 5,219 1,325.98 1,424.42 1,265.00 73.98 26.02
2025-11-11 1,294.93 -5.78% 12.00% 63.22 1,295.32 5,676 1,301.20 1,400.00 1,250.00 29.95 70.05
2025-11-10 1,374.30 -6.11% 10.80% 73.28 1,294.54 2,790 1,498.00 1,498.00 1,352.00 15.27 84.73
2025-11-07 1,463.75 -3.57% 13.94% 86.49 1,454.06 11,102 1,532.00 1,635.00 1,435.00 14.38 85.62
2025-11-06 1,517.91 9.64% 8.75% 95.26 1,473.44 8,140 1,440.00 1,522.49 1,400.00 96.27 3.73
2025-11-05 1,384.49 5.12% 7.05% 93.44 1,562.38 5,208 1,326.64 1,410.00 1,317.11 72.54 27.46
2025-11-04 1,317.11 9.62% 10.05% 88.30 1,206.60 17,685 1,250.00 1,321.65 1,201.00 96.24 3.76
2025-11-03 1,201.50 5.89% 6.04% 79.02 1,427.62 5,521 1,164.00 1,230.00 1,159.99 59.28 40.72
2025-10-31 1,134.69 0.95% 4.55% 57.57 975.38 1,139 1,132.99 1,150.00 1,100.00 69.36 30.64
2025-10-30 1,124.01 -0.65% 3.18% 51.20 1,294.00 1,063 1,122.68 1,135.00 1,100.00 68.58 31.42
2025-10-29 1,131.36 -1.07% 6.33% 85.89 954.02 1,128 1,120.99 1,175.00 1,105.00 37.68 62.32
2025-10-28 1,143.63 1.68% 9.85% 93.65 1,308.70 8,484 1,110.70 1,220.00 1,110.59 30.20 69.80
2025-10-27 1,124.68 -0.75% 8.29% 94.37 978.56 1,539 1,174.98 1,174.98 1,085.01 44.12 55.88
2025-10-24 1,133.17 0.84% 9.17% 99.73 1,270.80 705 1,144.84 1,179.00 1,080.00 53.76 46.24
2025-10-23 1,123.76 -0.06% 11.25% 99.79 995.54 12,577 1,128.99 1,235.00 1,110.15 10.90 89.10
2025-10-22 1,124.42 0.16% 4.61% 79.86 1,251.98 1,427 1,135.00 1,135.00 1,085.02 78.84 21.16
2025-10-21 1,122.59 9.80% 7.31% 63.90 996.86 6,162 1,128.84 1,160.00 1,081.00 52.65 47.35
2025-10-17 1,022.35 0.45% 5.05% 60.62 1,248.32 1,724 1,020.00 1,040.00 990.00 64.68 35.32
2025-10-16 1,017.73 3.80% 8.94% 60.60 796.38 25,357 1,078.55 1,078.55 990.00 31.32 68.68
2025-10-15 980.50 10.00% 0.00% 53.98 1,239.08 5,575 980.50 980.50 980.50 0.00 100.00
2025-10-14 891.36 10.00% 0.00% 41.63 721.92 6,311 891.36 891.36 891.36 0.00 100.00
2025-10-13 810.33 -8.90% 14.91% 24.39 1,060.80 26,575 909.99 919.93 800.59 8.16 91.84
2025-10-10 889.54 -9.85% 18.24% 34.48 559.86 67,853 980.00 1,050.00 888.04 0.93 99.07
2025-10-09 986.71 6.42% 9.55% 69.59 1,219.22 200,993 950.00 1,019.94 931.00 62.64 37.36
2025-10-08 927.22 0.48% 10.88% 13.57 754.20 2,535 911.01 999.00 901.00 26.75 73.25
2025-10-07 922.81 -2.45% 12.37% 14.96 1,100.24 634 950.00 971.99 865.00 54.10 45.90
2025-10-06 946.00 -0.39% 2.43% 30.48 745.38 219 964.90 964.90 942.00 17.35 82.65
2025-10-03 949.68 0.18% 5.51% 31.07 1,146.62 1,313 943.00 995.00 943.00 12.87 87.13
2025-10-02 948.01 -0.06% 1.74% 25.38 752.74 32 959.55 959.55 943.11 31.25 68.75
2025-10-01 948.56 -0.13% 2.28% 52.65 1,143.28 164 963.89 963.98 942.50 28.05 71.95
2025-09-30 949.79 -1.05% 2.33% 59.61 753.84 646 950.00 965.30 943.31 29.41 70.59
2025-09-29 959.86 0.54% 2.48% 79.03 1,145.74 254 940.50 963.80 940.50 83.07 16.93
2025-09-26 954.72 0.00% 0.06% 81.48 773.98 10 941.06 941.06 940.50 100.00 0.00
2025-09-25 954.72 -0.34% 3.88% 61.10 1,135.46 492 941.01 977.00 940.50 39.02 60.98
2025-09-24 957.98 0.00% 2.43% 67.21 773.98 20 963.33 963.33 940.50 75.00 25.00
2025-09-23 957.98 1.17% 2.52% 70.49 1,141.98 198 965.00 965.00 941.29 70.20 29.80
2025-09-22 946.93 0.37% 1.32% 60.14 773.98 37 940.51 952.90 940.51 51.35 48.65
2025-09-19 943.45 -0.21% 1.81% 46.20 1,119.88 112 938.01 955.00 938.01 32.14 67.86
2025-09-18 945.41 0.90% 1.70% 44.44 767.02 212 948.99 953.00 937.03 52.36 47.64
2025-09-17 936.98 -0.99% 2.36% 34.58 1,123.80 206 940.03 955.00 933.01 17.96 82.04
2025-09-16 946.38 0.03% 1.38% 75.02 750.16 182 950.00 953.00 940.00 48.90 51.10
2025-09-15 946.06 0.41% 2.35% 68.02 1,142.60 141 931.22 953.00 931.15 68.09 31.91
2025-09-12 942.21 0.11% 2.56% 65.64 749.52 64 941.15 955.00 931.15 46.88 53.13
2025-09-11 941.15 -0.48% 1.71% 67.69 1,134.90 195 931.20 947.00 931.05 63.08 36.92
2025-09-10 945.70 -0.33% 4.78% 56.52 747.40 411 963.00 965.00 921.00 56.20 43.80
2025-09-09 948.83 0.40% 2.66% 68.74 1,144.00 350 941.00 965.00 940.00 35.43 64.57
2025-09-08 945.03 1.51% 2.98% 72.49 753.66 914 939.98 968.00 939.98 18.05 81.95
2025-09-05 931.00 -0.32% 2.91% 59.45 1,136.40 672 952.94 952.95 926.03 18.45 81.55
2025-09-04 934.01 0.16% 4.08% 72.57 725.60 350 931.00 969.00 931.00 8.00 92.00
2025-09-03 932.48 0.33% 4.03% 59.71 1,142.42 158 919.00 955.99 919.00 36.71 63.29
2025-09-02 929.44 -1.18% 3.00% 58.99 722.54 178 915.50 942.99 915.50 50.56 49.44
2025-09-01 940.53 0.92% 3.50% 82.24 1,136.34 437 933.00 947.00 915.00 79.86 20.14
2025-08-29 931.93 1.08% 6.98% 54.55 744.72 375 911.03 950.00 888.00 70.93 29.07
2025-08-28 921.98 -0.18% 1.54% 40.14 1,119.14 141 911.01 925.00 911.01 78.72 21.28
2025-08-27 923.65 1.17% 3.09% 31.95 724.82 223 934.99 934.99 907.00 59.64 40.36
2025-08-26 913.01 -0.98% 2.54% 23.54 1,122.48 445 922.01 928.98 906.00 30.56 69.44
2025-08-25 922.00 0.23% 7.79% 31.43 703.54 830 899.00 969.00 899.00 32.89 67.11
2025-08-22 919.91 2.00% 2.88% 26.40 1,140.46 91 926.80 930.00 904.00 61.54 38.46
2025-08-21 901.83 -2.52% 3.22% 38.39 699.36 537 921.01 928.98 900.00 6.33 93.67
2025-08-20 925.13 -1.28% 6.62% 34.74 1,104.30 374 891.00 950.00 891.00 57.75 42.25
2025-08-19 937.12 -2.23% 9.24% 30.82 745.96 1,380 967.89 967.89 886.00 62.39 37.61
2025-08-18 958.47 0.00% 2.74% 39.68 1,128.28 266 942.20 967.99 942.20 63.16 36.84
2025-08-15 958.43 0.60% 4.25% 45.18 788.66 68 942.68 980.00 940.01 45.59 54.41
2025-08-13 952.68 -1.03% 2.62% 41.77 1,128.20 408 962.59 962.59 938.00 59.80 40.20
2025-08-12 962.58 3.85% 3.99% 39.63 777.16 377 965.00 965.00 928.01 93.37 6.63
2025-08-11 926.91 -3.60% 5.40% 14.31 1,148.00 1,360 970.00 974.99 925.00 3.82 96.18
2025-08-08 961.54 -2.75% 6.72% 43.01 705.82 1,539 1,013.80 1,013.80 950.00 18.06 81.94
2025-08-07 988.72 0.58% 5.26% 63.03 1,217.26 769 968.05 1,018.95 968.05 40.57 59.43
2025-08-06 983.00 1.23% 3.98% 39.23 760.18 190 987.20 999.00 960.80 57.89 42.11
2025-08-05 971.05 -0.27% 1.61% 29.23 1,205.82 330 973.70 973.70 958.25 82.73 17.27
2025-08-04 973.70 -1.69% 13.72% 25.43 736.28 4,774 958.12 1,089.53 958.11 11.86 88.14
2025-08-01 990.48 -2.42% 6.49% 26.29 1,211.12 440 1,015.00 1,019.99 957.80 52.50 47.50
2025-07-31 1,015.01 3.68% 4.38% 29.11 769.84 1,365 980.01 1,022.95 980.00 81.54 18.46
2025-07-30 978.99 2.22% 10.24% 7.65 1,260.18 1,284 928.00 1,022.99 928.00 53.66 46.34
2025-07-29 957.72 -6.20% 13.88% 0.00 697.80 1,400 1,049.98 1,049.98 922.00 27.93 72.07
2025-07-28 1,021.02 -2.99% 5.18% 36.16 1,217.64 1,224 1,055.00 1,055.00 1,003.03 34.64 65.36
2025-07-25 1,052.48 -2.94% 5.11% 56.32 824.40 1,323 1,084.70 1,105.00 1,051.25 2.27 97.73
2025-07-24 1,084.39 -0.86% 4.47% 69.64 1,280.56 1,081 1,096.99 1,097.00 1,050.03 73.17 26.83
2025-07-23 1,093.78 -0.31% 11.74% 75.90 888.22 3,372 1,097.22 1,118.50 1,001.00 78.97 21.03
2025-07-22 1,097.22 -9.67% 8.85% 78.46 1,299.34 5,274 1,141.01 1,189.98 1,093.18 4.17 95.83
2025-07-21 1,214.64 -0.13% 17.22% 98.22 895.10 11,242 1,337.50 1,337.50 1,140.99 37.48 62.52
2025-07-18 1,216.22 10.00% 2.20% 89.50 1,534.18 8,467 1,216.22 1,216.22 1,190.00 100.00 0.00
2025-07-17 1,105.65 10.00% 0.00% 77.25 898.26 313 1,105.65 1,105.65 1,105.65 0.00 100.00
2025-07-16 1,005.14 10.00% 0.00% 69.79 1,313.04 2,371 1,005.14 1,005.14 1,005.14 0.00 100.00
2025-07-15 913.76 10.00% 0.08% 57.77 697.24 13,668 913.76 913.76 913.00 100.00 0.00
2025-07-14 830.69 6.13% 3.66% 33.33 1,130.28 1,209 837.00 840.00 810.33 68.65 31.35
2025-07-11 782.73 -0.80% 10.76% 0.66 531.10 14,679 800.01 844.00 762.00 25.28 74.72
2025-07-10 789.02 -5.34% 14.47% 9.39 1,034.36 7,060 869.96 869.96 760.00 26.39 73.61
2025-07-09 833.57 -5.04% 7.32% 51.81 543.68 872 833.86 879.99 819.99 22.59 77.41
2025-07-08 877.85 -0.13% 10.82% 96.27 1,123.46 278 897.98 897.99 810.33 76.98 23.02
2025-07-07 878.99 0.08% 2.85% 58.48 632.24 227 899.96 899.96 875.01 15.86 84.14
2025-07-04 878.33 -0.11% 9.71% 40.51 1,125.74 413 889.98 949.00 865.00 15.98 84.02
2025-07-03 879.32 -0.21% 2.16% 40.67 630.92 73 889.79 889.79 870.99 43.84 56.16
2025-07-02 881.19 1.03% 5.39% 51.67 1,127.72 209 891.99 900.00 854.00 59.33 40.67
2025-07-01 872.23 5.09% 6.94% 40.62 634.66 531 890.00 892.00 834.09 65.91 34.09
2025-06-30 829.95 6.60% 8.97% 28.70 1,109.80 4,275 782.00 850.00 780.00 71.37 28.63
2025-06-27 778.53 -8.30% 16.31% 17.40 550.10 10,633 888.76 888.76 764.13 11.56 88.44
2025-06-26 849.03 -8.35% 19.34% 21.41 1,006.96 1,753 995.05 995.05 833.77 9.47 90.53
2025-06-25 926.41 0.00% 6.98% 39.79 691.10 19 887.00 948.93 887.00 63.16 36.84
2025-06-24 926.41 6.36% 16.48% 43.35 1,161.72 158 890.00 933.00 801.00 94.94 5.06
2025-06-23 871.00 -7.45% 11.62% 21.17 691.10 111 905.00 949.98 851.10 19.82 80.18
2025-06-20 941.11 -4.80% 16.85% 42.32 1,050.90 126,298 1,039.95 1,039.95 890.00 34.08 65.92
2025-06-19 988.52 0.05% 4.50% 58.74 831.32 48 989.99 1,008.79 965.34 54.17 45.83
2025-06-18 988.04 -1.02% 12.10% 58.56 1,145.72 720 998.50 1,065.00 950.01 33.06 66.94
2025-06-17 998.27 2.94% 7.38% 60.74 830.36 66 1,005.00 1,005.00 935.90 90.91 9.09
2025-06-16 969.73 1.39% 12.11% 37.36 1,166.18 97 969.74 1,009.05 900.03 63.92 36.08
2025-06-13 956.40 -3.04% 7.69% 50.59 773.28 134 910.01 980.00 910.01 66.42 33.58
2025-06-12 986.34 2.27% 20.55% 50.33 1,139.52 1,130 880.00 1,060.87 880.00 58.76 41.24
2025-06-11 964.43 -0.51% 4.53% 49.25 833.16 215 999.97 999.97 956.68 17.67 82.33
2025-06-10 969.40 0.00% 13.24% 42.85 1,095.70 21 891.00 1,008.99 891.00 66.67 33.33
2025-06-05 969.40 -0.65% 10.88% 33.87 843.10 26 1,009.94 1,009.94 910.87 57.69 42.31
2025-06-04 975.71 -1.80% 12.06% 55.61 1,095.70 131 901.33 1,009.99 901.33 68.70 31.30
2025-06-03 993.57 4.04% 5.65% 64.21 855.72 634 1,010.00 1,010.00 956.01 69.56 30.44
2025-06-02 955.00 -3.10% 16.46% 51.30 1,131.42 257 888.06 1,033.00 887.00 46.69 53.31
2025-05-30 985.55 2.00% 16.14% 62.06 778.58 611 930.00 1,022.00 880.00 74.30 25.70
2025-05-29 966.20 -2.28% 9.03% 58.43 1,192.52 165 1,030.00 1,050.00 963.00 3.64 96.36
2025-05-27 988.74 -3.50% 12.78% 64.31 739.88 178 1,039.99 1,039.99 922.11 56.74 43.26
2025-05-26 1,024.57 8.00% 14.66% 59.57 1,237.60 687 948.70 1,043.57 910.11 85.74 14.26
2025-05-23 948.70 2.79% 14.44% 57.05 811.54 121 950.99 950.99 831.00 98.35 1.65
2025-05-22 922.97 -2.73% 10.70% 50.20 1,085.86 32 911.86 952.00 860.00 68.75 31.25
2025-05-21 948.87 1.81% 5.65% 59.79 760.08 288 950.00 954.90 903.86 88.19 11.81
2025-05-20 932.00 0.00% 1.87% 65.95 1,137.66 9 920.01 937.21 920.01 66.67 33.33
2025-05-19 932.00 -0.43% 2.04% 54.26 726.34 509 930.02 949.00 930.01 10.41 89.59