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 2,158.95 0.46% 1.67% 46.41 2,433.32 113,337 2,181.00 2,187.98 2,152.01 19.29 80.71
2026-05-18 2,149.12 -2.77% 2.52% 43.04 1,884.58 203,005 2,182.76 2,195.00 2,141.01 15.02 84.98
2026-05-15 2,210.37 4.18% 5.87% 59.85 2,413.66 337,673 2,119.00 2,235.00 2,111.00 80.14 19.86
2026-05-14 2,121.61 -0.90% 2.56% 60.74 2,007.08 177,395 2,150.00 2,164.99 2,111.00 19.65 80.35
2026-05-13 2,140.94 -1.44% 2.88% 66.66 2,236.14 165,046 2,111.00 2,171.90 2,111.00 49.16 50.84
2026-05-12 2,172.33 -2.59% 3.93% 79.76 2,045.74 309,511 2,231.50 2,249.98 2,165.00 8.63 91.37
2026-05-11 2,230.03 2.22% 5.72% 85.29 2,298.92 558,473 2,160.00 2,274.99 2,152.00 63.44 36.56
2026-05-08 2,181.66 -0.54% 1.85% 75.21 2,161.14 296,617 2,180.00 2,191.00 2,151.12 76.58 23.42
2026-05-07 2,193.49 1.96% 2.18% 65.08 2,202.18 611,048 2,160.00 2,199.00 2,152.00 88.28 11.72
2026-05-06 2,151.36 4.65% 3.33% 65.63 2,184.80 915,610 2,105.00 2,170.00 2,100.00 73.37 26.63
2026-05-05 2,055.80 0.77% 2.83% 39.20 2,117.92 264,179 2,039.00 2,068.00 2,011.06 78.57 21.43
2026-05-04 2,040.07 3.67% 7.05% 28.50 1,993.68 503,874 1,999.00 2,140.00 1,999.00 29.13 70.87
2026-04-30 1,967.91 -1.77% 3.63% 13.42 2,086.46 332,010 1,980.00 2,000.00 1,930.00 54.16 45.84
2026-04-29 2,003.31 -1.34% 3.75% 14.63 1,849.36 357,338 2,045.00 2,075.00 2,000.00 4.41 95.59
2026-04-28 2,030.45 -2.80% 2.42% 33.53 2,157.26 199,428 2,046.00 2,074.99 2,026.00 9.08 90.92
2026-04-27 2,088.95 2.34% 2.91% 40.21 1,903.64 311,532 2,110.00 2,120.00 2,060.00 48.25 51.75
2026-04-23 2,041.28 -4.19% 6.13% 53.05 2,274.26 406,061 2,128.00 2,128.00 2,005.01 29.49 70.51
2026-04-22 2,130.52 -4.07% 5.14% 77.98 1,808.30 384,249 2,225.06 2,230.00 2,121.01 8.73 91.27
2026-04-21 2,220.92 -0.30% 3.26% 81.07 2,452.74 341,288 2,241.01 2,283.00 2,211.00 13.78 86.22
2026-04-20 2,227.68 -0.27% 6.88% 84.40 1,989.10 859,085 2,200.00 2,299.00 2,151.10 51.78 48.22 200.00|01.05.2026
2026-04-17 2,233.70 3.66% 4.65% 87.65 2,466.26 542,079 2,174.98 2,244.72 2,145.00 88.95 11.05
2026-04-16 2,154.81 0.13% 3.04% 89.19 2,001.14 578,504 2,175.00 2,200.00 2,135.00 30.48 69.52
2026-04-15 2,151.95 6.73% 4.91% 88.63 2,308.48 775,733 2,079.80 2,178.99 2,076.97 73.50 26.50
2026-04-14 2,016.25 7.92% 6.72% 86.44 1,995.42 1,019,834 1,910.00 2,038.44 1,910.00 82.72 17.28
2026-04-13 1,868.33 -3.74% 2.10% 73.66 2,037.08 435,179 1,900.00 1,900.00 1,861.00 18.79 81.21
2026-04-10 1,940.87 3.17% 3.97% 80.02 1,699.58 532,905 1,899.00 1,964.99 1,890.00 67.84 32.16
2026-04-09 1,881.25 5.01% 8.33% 79.98 2,182.16 1,426,526 1,830.00 1,949.90 1,800.00 54.20 45.80
2026-04-08 1,791.45 10.00% 0.00% 79.23 1,580.34 316,333 1,791.45 1,791.45 1,791.45 0.00 100.00
2026-04-07 1,628.59 -0.24% 2.44% 46.65 2,002.56 484,976 1,629.00 1,637.98 1,599.00 75.91 24.09
2026-04-06 1,632.50 1.68% 3.76% 42.10 1,254.62 355,043 1,611.50 1,655.00 1,595.00 62.50 37.50
2026-04-03 1,605.55 -2.72% 2.34% 31.79 2,010.38 283,613 1,601.55 1,638.99 1,601.55 10.68 89.32
2026-04-02 1,650.42 -2.13% 4.04% 35.87 1,200.72 414,669 1,650.00 1,675.00 1,610.00 62.18 37.82
2026-04-01 1,686.34 3.61% 4.91% 34.12 2,100.12 721,936 1,650.00 1,731.00 1,650.00 44.86 55.14
2026-03-31 1,627.60 4.80% 8.42% 19.99 1,272.56 703,574 1,560.00 1,647.98 1,520.00 84.08 15.92
2026-03-30 1,553.00 -5.97% 9.23% 17.69 1,982.64 503,771 1,660.00 1,679.99 1,538.00 10.56 89.44
2026-03-27 1,651.59 -2.42% 3.90% 25.00 1,123.36 238,479 1,692.62 1,703.99 1,640.00 18.11 81.89
2026-03-26 1,692.62 -3.74% 3.85% 23.93 2,179.82 309,563 1,755.00 1,755.00 1,689.99 4.05 95.95
2026-03-25 1,758.33 0.09% 3.52% 27.48 1,205.42 589,654 1,779.99 1,793.00 1,732.00 43.16 56.84
2026-03-24 1,756.74 -3.05% 8.12% 21.22 2,311.24 374,725 1,832.40 1,890.00 1,748.03 6.14 93.86
2026-03-19 1,811.95 -2.39% 3.42% 23.64 1,202.24 223,408 1,847.00 1,847.00 1,786.00 42.54 57.46
2026-03-18 1,856.41 3.57% 4.89% 38.94 2,421.66 215,608 1,805.00 1,886.98 1,799.00 65.25 34.75
2026-03-17 1,792.45 0.18% 2.70% 10.69 1,291.16 105,841 1,790.05 1,823.00 1,775.00 36.35 63.65
2026-03-16 1,789.20 -2.90% 3.93% 9.47 2,293.74 146,576 1,839.98 1,850.00 1,780.00 13.14 86.86
2026-03-13 1,842.55 -1.52% 4.40% 26.04 1,284.66 104,934 1,851.00 1,880.30 1,801.11 52.33 47.67
2026-03-12 1,871.08 -3.50% 5.40% 31.30 2,400.44 248,059 1,939.04 1,950.00 1,850.11 20.99 79.01
2026-03-11 1,939.04 -1.16% 4.69% 46.53 1,341.72 217,377 1,961.89 2,009.98 1,920.00 21.16 78.84
2026-03-10 1,961.89 2.24% 8.85% 33.26 2,536.36 449,638 1,990.00 2,089.99 1,920.00 24.64 75.36
2026-03-09 1,918.97 -10.00% 6.83% 27.55 1,387.42 230,697 1,980.50 2,050.00 1,918.97 0.00 100.00
2026-03-06 2,132.19 -1.12% 3.26% 53.66 2,450.52 118,957 2,160.00 2,168.52 2,100.00 46.98 53.02
2026-03-05 2,156.42 3.99% 4.88% 51.98 1,813.86 145,746 2,073.71 2,174.99 2,073.71 81.66 18.34
2026-03-04 2,073.71 1.17% 5.21% 43.38 2,498.98 85,430 2,120.00 2,120.00 2,015.00 55.91 44.09
2026-03-03 2,049.79 3.90% 4.97% 34.62 1,648.44 273,139 1,972.86 2,071.00 1,972.86 78.39 21.61
2026-03-02 1,972.86 -9.91% 11.62% 24.58 2,451.14 522,185 1,980.00 2,200.00 1,970.95 0.83 99.17
2026-02-27 2,189.94 -1.27% 14.38% 35.18 1,494.58 165,595 2,224.99 2,299.00 2,010.00 62.26 37.74
2026-02-26 2,218.20 6.15% 12.01% 47.84 2,885.30 232,288 2,089.80 2,240.14 2,000.01 90.86 9.14
2026-02-25 2,089.67 -2.01% 3.56% 19.63 1,551.10 115,199 2,129.99 2,155.00 2,081.00 11.72 88.28
2026-02-24 2,132.59 -0.52% 5.22% 17.98 2,628.24 196,782 2,145.00 2,178.00 2,070.01 57.95 42.05
2026-02-23 2,143.72 -3.97% 9.09% 24.80 1,636.94 221,562 2,275.00 2,280.00 2,090.00 28.27 71.73
2026-02-20 2,232.34 -0.28% 2.50% 36.32 2,650.50 117,389 2,238.69 2,255.00 2,200.00 58.80 41.20
2026-02-19 2,238.69 -2.59% 4.73% 30.06 1,814.18 98,700 2,303.02 2,324.90 2,220.00 17.82 82.18
2026-02-18 2,298.22 2.81% 5.63% 28.74 2,663.20 231,212 2,255.00 2,325.00 2,201.00 78.40 21.60
2026-02-17 2,235.44 -2.13% 4.26% 38.78 1,933.24 245,588 2,283.98 2,294.00 2,200.20 37.57 62.43
2026-02-16 2,283.98 -3.07% 4.25% 51.41 2,537.64 290,964 2,356.00 2,356.00 2,260.00 24.98 75.02
2026-02-13 2,356.27 1.20% 3.37% 56.75 2,030.32 323,953 2,349.99 2,390.00 2,312.01 56.75 43.25
2026-02-12 2,328.26 0.68% 4.13% 48.23 2,682.22 404,998 2,312.57 2,394.99 2,300.00 29.75 70.25
2026-02-11 2,312.57 -2.83% 4.59% 63.95 1,974.30 381,981 2,390.01 2,395.00 2,290.00 21.50 78.50
2026-02-10 2,379.97 -3.09% 4.87% 73.94 2,650.84 413,739 2,475.00 2,478.00 2,363.00 14.76 85.24
2026-02-09 2,455.81 5.30% 5.83% 77.89 2,109.10 1,014,762 2,350.01 2,487.00 2,350.01 77.23 22.77
2026-02-06 2,332.25 2.68% 6.33% 74.35 2,802.52 640,776 2,268.00 2,350.00 2,210.00 87.32 12.68
2026-02-04 2,271.47 -1.33% 3.78% 63.81 1,861.98 432,387 2,305.00 2,335.00 2,250.00 25.26 74.74
2026-02-03 2,302.05 -1.74% 6.07% 78.64 2,680.96 902,596 2,374.00 2,429.00 2,290.10 8.60 91.40
2026-02-02 2,342.93 9.15% 9.49% 81.63 1,923.14 1,338,305 2,150.01 2,354.00 2,150.01 94.57 5.43
2026-01-30 2,146.48 1.76% 3.41% 73.29 2,762.72 419,229 2,116.00 2,184.00 2,112.00 47.89 52.11
2026-01-29 2,109.37 -2.19% 5.18% 74.42 1,530.24 486,413 2,189.00 2,189.00 2,081.15 26.17 73.83
2026-01-28 2,156.54 2.35% 6.01% 88.65 2,688.50 662,618 2,114.00 2,205.00 2,080.00 61.23 38.77
2026-01-27 2,107.08 -1.95% 10.10% 87.46 1,624.58 1,674,565 2,190.00 2,290.00 2,080.00 12.90 87.10 150.00|10.02.2026
2026-01-26 2,149.00 10.00% 9.09% 96.14 2,589.58 1,286,748 1,972.00 2,149.00 1,970.00 100.00 0.00
2026-01-23 1,953.64 -0.94% 2.41% 69.10 1,708.42 229,859 1,990.00 1,998.00 1,951.00 5.62 94.38
2026-01-22 1,972.20 0.69% 2.92% 69.01 2,198.86 352,459 1,965.00 2,004.98 1,948.10 42.37 57.63
2026-01-21 1,958.74 2.89% 8.34% 60.63 1,745.54 1,862,541 2,065.00 2,094.18 1,933.00 15.97 84.03
2026-01-20 1,903.80 9.13% 9.65% 45.34 2,171.94 813,096 1,750.00 1,918.91 1,750.00 91.05 8.95
2026-01-19 1,744.46 -0.01% 2.27% 13.97 1,635.66 186,017 1,750.00 1,778.50 1,739.01 13.80 86.20
2026-01-16 1,744.63 2.55% 4.32% 17.89 1,853.26 221,946 1,720.00 1,774.80 1,701.30 58.95 41.05
2026-01-15 1,701.24 -5.68% 7.00% 32.75 1,636.00 406,722 1,805.00 1,814.99 1,696.30 4.16 95.84
2026-01-14 1,803.73 -1.05% 1.94% 48.12 1,766.48 122,555 1,830.00 1,835.00 1,800.00 10.66 89.34
2026-01-13 1,822.82 -2.44% 3.86% 58.80 1,840.98 282,329 1,869.98 1,885.00 1,815.00 11.17 88.83
2026-01-12 1,868.41 -3.96% 4.41% 72.71 1,804.66 600,795 1,940.00 1,940.00 1,858.00 12.70 87.30
2026-01-09 1,945.51 -1.16% 2.84% 92.11 1,932.16 250,207 1,968.32 1,986.95 1,932.00 24.59 75.41
2026-01-08 1,968.32 0.76% 2.68% 100.00 1,958.86 455,192 1,965.99 2,008.00 1,955.56 24.33 75.67
2026-01-07 1,953.51 6.27% 6.56% 100.00 1,977.78 500,564 1,845.00 1,965.99 1,844.97 89.69 10.31
2026-01-06 1,838.26 1.24% 3.35% 100.00 1,929.24 245,138 1,830.01 1,850.00 1,790.00 80.43 19.57
2026-01-05 1,815.67 3.13% 4.51% 97.37 1,747.28 376,364 1,762.50 1,840.00 1,760.64 69.34 30.66
2026-01-02 1,760.64 3.43% 3.81% 88.35 1,884.06 328,001 1,706.10 1,770.01 1,705.00 85.59 14.41
2026-01-01 1,702.18 0.02% 2.06% 76.01 1,637.22 128,978 1,701.90 1,729.98 1,695.01 20.50 79.50
2025-12-31 1,701.90 1.17% 2.87% 78.44 1,767.14 142,573 1,688.00 1,720.00 1,672.00 62.29 37.71
2025-12-30 1,682.19 2.34% 3.83% 66.72 1,636.66 250,177 1,648.10 1,709.00 1,646.02 57.43 42.57
2025-12-29 1,643.68 1.62% 3.10% 45.04 1,727.72 202,837 1,625.00 1,660.00 1,610.10 67.29 32.71
2025-12-26 1,617.44 -0.33% 1.08% 15.52 1,559.64 64,824 1,631.05 1,632.00 1,614.57 16.47 83.53
2025-12-24 1,622.79 -0.83% 1.73% 34.80 1,675.24 80,603 1,645.00 1,648.00 1,620.00 9.96 90.04
2025-12-23 1,636.32 -0.48% 1.19% 33.92 1,570.34 89,438 1,649.44 1,649.44 1,630.01 32.48 67.52
2025-12-22 1,644.19 0.79% 1.29% 35.10 1,702.30 108,206 1,631.00 1,650.00 1,629.00 72.33 27.67
2025-12-19 1,631.35 -0.73% 2.57% 20.32 1,586.08 85,976 1,645.00 1,670.00 1,628.10 7.76 92.24
2025-12-18 1,643.31 -0.54% 1.13% 22.73 1,676.62 62,282 1,653.00 1,660.00 1,641.51 9.73 90.27
2025-12-17 1,652.29 -1.33% 2.49% 24.62 1,610.00 118,551 1,689.99 1,689.99 1,648.88 8.30 91.70
2025-12-16 1,674.48 1.31% 3.56% 23.35 1,694.58 180,852 1,656.01 1,715.00 1,656.00 31.32 68.68
2025-12-15 1,652.88 -0.96% 1.76% 13.94 1,654.38 58,726 1,669.00 1,678.99 1,650.00 9.93 90.07
2025-12-12 1,668.97 -0.27% 0.83% 15.62 1,651.38 66,640 1,676.06 1,679.85 1,666.01 21.39 78.61
2025-12-11 1,673.43 -1.24% 1.61% 11.01 1,686.56 111,351 1,697.00 1,699.00 1,672.00 5.30 94.70
2025-12-10 1,694.45 -0.04% 0.77% 13.05 1,660.30 50,029 1,696.10 1,705.00 1,692.00 18.85 81.15
2025-12-09 1,695.12 -0.10% 1.70% 10.96 1,728.60 64,254 1,719.89 1,719.89 1,691.11 13.93 86.07
2025-12-08 1,696.81 -1.57% 2.25% 48.66 1,661.64 125,384 1,729.00 1,729.00 1,691.00 15.29 84.71
2025-12-05 1,723.79 0.67% 1.05% 57.91 1,731.98 60,193 1,725.30 1,730.00 1,712.00 65.50 34.50
2025-12-04 1,712.30 -0.42% 1.11% 56.18 1,715.60 16,826 1,720.02 1,729.00 1,709.98 12.20 87.80
2025-12-03 1,719.55 -2.01% 2.21% 55.67 1,709.00 69,743 1,755.00 1,755.02 1,717.00 6.71 93.29
2025-12-02 1,754.81 -0.27% 0.91% 73.57 1,730.10 32,914 1,767.80 1,769.00 1,753.00 11.31 88.69
2025-12-01 1,759.49 -0.98% 2.29% 73.24 1,779.52 86,483 1,782.00 1,790.00 1,750.00 23.72 76.28
2025-11-28 1,776.95 4.43% 5.78% 86.42 1,739.46 233,785 1,692.10 1,789.89 1,692.10 86.77 13.23
2025-11-27 1,701.59 0.12% 0.94% 34.29 1,814.44 50,659 1,707.00 1,712.00 1,696.00 34.94 65.06
2025-11-26 1,699.48 0.32% 1.61% 22.19 1,588.74 56,668 1,694.08 1,700.90 1,674.01 94.72 5.28
2025-11-25 1,694.08 -0.50% 1.90% 8.77 1,810.22 47,065 1,706.22 1,717.00 1,685.00 28.38 71.62
2025-11-24 1,702.66 0.16% 1.05% 10.15 1,577.94 22,300 1,707.70 1,707.70 1,690.00 71.52 28.48
2025-11-21 1,700.02 -0.30% 0.88% 4.48 1,827.38 24,255 1,709.00 1,710.00 1,695.05 33.24 66.76
2025-11-20 1,705.22 0.13% 0.88% 3.69 1,572.66 31,847 1,710.00 1,715.00 1,700.00 34.80 65.20
2025-11-19 1,703.05 -0.57% 1.09% 0.00 1,837.78 47,883 1,712.88 1,719.00 1,700.53 13.64 86.36
2025-11-18 1,712.88 -0.71% 1.29% 15.73 1,568.32 36,368 1,729.08 1,729.10 1,707.00 26.61 73.39
2025-11-17 1,725.08 -0.82% 1.74% 24.50 1,857.44 60,505 1,750.00 1,750.00 1,720.00 16.93 83.07
2025-11-14 1,739.30 -0.06% 0.69% 24.75 1,592.72 26,198 1,749.50 1,750.00 1,738.00 10.83 89.17
2025-11-13 1,740.42 -0.21% 2.37% 20.07 1,885.88 116,934 1,750.00 1,766.00 1,725.10 37.46 62.54
2025-11-12 1,744.15 -0.88% 1.95% 17.56 1,594.96 96,258 1,770.00 1,771.04 1,737.12 20.73 79.27
2025-11-11 1,759.61 -2.41% 3.08% 18.44 1,893.34 130,714 1,803.90 1,803.90 1,750.00 17.83 82.17
2025-11-10 1,803.05 0.94% 2.17% 53.71 1,625.88 157,052 1,786.22 1,824.99 1,786.22 43.41 56.59
2025-11-07 1,786.22 0.48% 1.51% 47.87 1,980.22 42,551 1,790.00 1,805.95 1,779.00 26.79 73.21
2025-11-06 1,777.75 -0.74% 1.92% 35.46 1,592.22 46,079 1,799.99 1,805.99 1,772.00 16.92 83.08
2025-11-05 1,790.94 -1.37% 1.96% 34.86 1,963.28 51,642 1,790.26 1,820.00 1,785.00 16.97 83.03
2025-11-04 1,815.85 -1.18% 2.04% 31.46 1,618.60 30,870 1,850.00 1,850.00 1,813.00 7.70 92.30
2025-11-03 1,837.61 -0.47% 3.00% 34.26 2,013.10 76,864 1,879.89 1,879.89 1,825.11 22.82 77.18
2025-10-31 1,846.24 3.02% 4.11% 33.86 1,662.12 133,581 1,801.00 1,875.00 1,801.00 61.14 38.86
2025-10-30 1,792.07 0.01% 2.47% 8.56 2,030.36 63,634 1,780.00 1,823.90 1,780.00 27.49 72.51
2025-10-29 1,791.81 -1.68% 4.23% 7.26 1,553.78 107,030 1,822.00 1,839.91 1,765.22 35.60 64.40
2025-10-28 1,822.40 -0.86% 1.93% 13.44 2,029.84 31,416 1,840.00 1,855.18 1,820.00 6.82 93.18
2025-10-27 1,838.24 -2.22% 2.39% 14.77 1,614.96 45,576 1,870.00 1,878.90 1,835.01 7.36 92.64
2025-10-24 1,880.00 -0.40% 1.49% 19.85 2,061.52 45,278 1,893.01 1,899.00 1,871.10 31.90 68.10
2025-10-23 1,887.63 -0.55% 1.27% 67.47 1,698.48 37,560 1,905.00 1,909.45 1,885.53 8.78 91.22
2025-10-22 1,898.15 0.51% 2.30% 56.02 2,076.78 115,096 1,890.00 1,915.00 1,871.88 60.92 39.08
2025-10-21 1,888.46 -0.91% 1.06% 46.48 1,719.52 97,114 1,898.89 1,900.00 1,880.00 42.30 57.70
2025-10-17 1,905.88 0.25% 0.73% 46.11 2,057.40 97,506 1,902.00 1,914.00 1,900.04 41.83 58.17
2025-10-16 1,901.10 -0.32% 1.06% 47.22 1,754.36 116,600 1,895.00 1,915.00 1,895.00 30.50 69.50
2025-10-15 1,907.27 -0.87% 3.12% 40.72 2,047.84 270,401 1,930.00 1,949.00 1,890.00 29.27 70.73 150.00|29.10.2025
2025-10-14 1,923.94 4.96% 4.20% 39.05 1,766.70 187,005 1,856.00 1,934.00 1,856.00 87.10 12.90
2025-10-13 1,833.07 -2.26% 4.10% 36.29 2,081.18 195,252 1,849.99 1,905.00 1,830.00 4.09 95.91
2025-10-10 1,875.52 -1.44% 4.95% 47.12 1,584.96 127,025 1,885.00 1,910.00 1,820.00 61.69 38.31
2025-10-09 1,902.94 -0.99% 2.74% 67.69 2,166.08 110,706 1,925.50 1,944.95 1,893.00 19.13 80.87
2025-10-08 1,922.04 0.48% 2.91% 80.47 1,639.80 145,381 1,912.88 1,945.00 1,890.00 58.25 41.75
2025-10-07 1,912.88 -2.05% 3.35% 78.09 2,204.28 117,206 1,969.98 1,969.98 1,906.11 10.60 89.40
2025-10-06 1,952.89 -1.37% 2.21% 88.60 1,621.48 213,921 1,980.41 1,983.00 1,940.10 29.81 70.19
2025-10-03 1,980.06 4.20% 9.92% 97.31 2,284.30 553,212 1,900.27 2,050.00 1,865.00 62.19 37.81
2025-10-02 1,900.27 0.66% 3.22% 92.69 1,675.82 179,882 1,895.00 1,925.00 1,865.00 58.78 41.22
2025-10-01 1,887.89 4.39% 7.84% 88.70 2,124.72 690,936 1,811.01 1,953.00 1,811.01 54.14 45.86
2025-09-30 1,808.43 5.60% 8.32% 83.07 1,651.06 529,144 1,712.47 1,855.00 1,712.47 67.33 32.67
2025-09-29 1,712.47 -0.46% 1.37% 43.06 1,965.80 60,711 1,729.00 1,729.00 1,705.66 29.18 70.82
2025-09-26 1,720.35 0.28% 0.82% 39.87 1,459.14 84,894 1,722.00 1,730.00 1,716.00 31.07 68.93
2025-09-25 1,715.57 0.74% 1.47% 59.91 1,981.56 72,743 1,709.99 1,730.00 1,705.00 42.28 57.72
2025-09-24 1,703.00 -0.48% 1.29% 71.77 1,449.58 56,325 1,711.51 1,722.00 1,700.00 13.64 86.36
2025-09-23 1,711.29 -0.49% 1.59% 80.61 1,956.42 62,327 1,726.00 1,727.00 1,700.00 41.81 58.19
2025-09-22 1,719.67 0.42% 2.77% 84.32 1,466.16 236,194 1,713.00 1,759.98 1,712.50 15.10 84.90
2025-09-19 1,712.50 -0.46% 2.42% 82.88 1,973.18 115,337 1,721.00 1,736.00 1,695.00 42.68 57.32
2025-09-18 1,720.37 -0.72% 2.95% 81.30 1,451.82 229,384 1,741.00 1,745.00 1,695.00 50.74 49.26
2025-09-17 1,732.81 2.09% 4.98% 84.66 1,988.92 644,615 1,687.00 1,750.00 1,667.00 79.29 20.71
2025-09-16 1,697.28 3.12% 3.88% 75.64 1,476.70 389,411 1,655.00 1,711.90 1,648.00 77.12 22.88
2025-09-15 1,645.95 1.56% 2.98% 68.06 1,917.86 202,991 1,620.00 1,658.00 1,610.05 74.87 25.13
2025-09-12 1,620.68 -0.12% 1.61% 70.14 1,374.04 112,439 1,630.00 1,636.00 1,610.00 41.08 58.92
2025-09-11 1,622.55 -0.06% 0.74% 74.24 1,867.32 78,868 1,623.00 1,632.00 1,620.00 21.25 78.75
2025-09-10 1,623.53 -0.64% 1.17% 51.05 1,377.78 126,618 1,634.03 1,639.00 1,620.00 18.58 81.42
2025-09-09 1,634.03 -0.42% 2.03% 48.66 1,869.28 72,558 1,650.00 1,658.00 1,625.00 27.36 72.64
2025-09-08 1,641.00 -0.26% 2.69% 48.61 1,398.78 156,078 1,651.00 1,666.66 1,623.00 41.23 58.77
2025-09-05 1,645.35 1.69% 3.02% 76.78 1,883.22 242,678 1,621.00 1,669.00 1,620.00 51.73 48.27
2025-09-04 1,618.05 1.93% 2.33% 76.57 1,407.48 178,202 1,600.00 1,628.00 1,591.00 73.11 26.89
2025-09-03 1,587.39 0.49% 1.29% 73.15 1,828.62 193,585 1,579.65 1,600.10 1,579.65 37.85 62.15
2025-09-02 1,579.65 -2.54% 4.48% 70.10 1,346.16 249,090 1,645.50 1,645.50 1,575.00 6.60 93.40
2025-09-01 1,620.83 -1.03% 7.66% 85.25 1,813.14 435,836 1,610.00 1,674.90 1,555.66 54.65 45.35 200.00|19.09.2025
2025-08-29 1,637.64 -0.43% 10.35% 90.07 1,428.52 807,688 1,693.00 1,789.97 1,622.06 9.28 90.72
2025-08-28 1,644.75 10.00% 9.94% 86.99 1,846.76 737,765 1,496.01 1,644.75 1,496.01 100.00 0.00
2025-08-27 1,495.23 1.69% 2.04% 57.57 1,442.74 136,401 1,475.00 1,500.00 1,470.00 84.10 15.90
2025-08-26 1,470.40 -0.12% 0.94% 49.59 1,547.72 40,637 1,478.89 1,478.89 1,465.10 38.43 61.57
2025-08-25 1,472.15 -0.51% 0.95% 54.83 1,393.08 38,642 1,479.65 1,483.00 1,469.06 22.17 77.83
2025-08-22 1,479.65 1.19% 2.12% 44.37 1,551.22 119,524 1,460.00 1,489.86 1,458.90 67.02 32.98
2025-08-21 1,462.22 -0.33% 1.58% 55.18 1,408.08 93,582 1,472.51 1,479.00 1,456.00 27.04 72.96
2025-08-20 1,467.01 -0.99% 1.64% 66.21 1,516.36 89,631 1,486.99 1,486.99 1,463.00 16.72 83.28
2025-08-19 1,481.65 -0.17% 1.42% 62.30 1,417.66 125,712 1,485.60 1,500.00 1,479.03 12.49 87.51
2025-08-18 1,484.11 0.90% 1.56% 63.41 1,545.64 178,750 1,484.99 1,499.00 1,476.00 35.26 64.74
2025-08-15 1,470.91 0.34% 1.97% 78.45 1,422.58 110,659 1,480.00 1,489.00 1,460.30 36.97 63.03
2025-08-13 1,465.86 -1.53% 2.64% 81.30 1,519.24 191,136 1,496.00 1,498.60 1,460.03 15.12 84.88
2025-08-12 1,488.70 2.54% 6.65% 90.05 1,412.48 785,124 1,460.01 1,504.99 1,411.11 82.65 17.35
2025-08-11 1,451.89 1.62% 4.35% 85.53 1,564.92 161,267 1,402.02 1,463.00 1,402.02 81.78 18.22
2025-08-08 1,428.69 -1.52% 2.46% 82.13 1,338.86 143,774 1,459.00 1,460.00 1,425.00 10.54 89.46
2025-08-07 1,450.74 -0.02% 2.09% 90.11 1,518.52 312,692 1,460.00 1,465.00 1,435.00 52.47 47.53
2025-08-06 1,451.01 7.35% 9.86% 90.92 1,382.96 1,020,966 1,355.00 1,484.70 1,351.50 74.71 25.29
2025-08-05 1,351.68 2.81% 4.24% 88.42 1,519.06 468,268 1,320.00 1,363.50 1,308.00 78.70 21.30
2025-08-04 1,314.74 0.44% 1.52% 70.97 1,184.30 74,640 1,310.00 1,320.00 1,300.20 73.43 26.57
2025-08-01 1,308.93 -0.43% 1.20% 66.24 1,445.18 70,834 1,315.00 1,318.18 1,302.58 40.71 59.29
2025-07-31 1,314.58 -0.22% 1.99% 73.80 1,172.68 194,370 1,322.00 1,333.00 1,307.01 29.13 70.87
2025-07-30 1,317.53 -0.51% 4.06% 71.55 1,456.48 471,240 1,325.00 1,355.00 1,302.10 29.17 70.83
2025-07-29 1,324.25 0.86% 3.26% 70.89 1,178.58 567,781 1,324.99 1,360.00 1,317.00 16.86 83.14
2025-07-28 1,312.90 5.03% 6.64% 57.05 1,469.92 883,921 1,252.00 1,333.00 1,250.00 75.78 24.22
2025-07-25 1,249.99 -1.38% 2.94% 21.57 1,155.88 130,490 1,267.50 1,283.00 1,246.41 9.78 90.22
2025-07-24 1,267.43 -0.40% 1.58% 24.46 1,344.10 100,386 1,275.00 1,285.00 1,265.00 12.15 87.85
2025-07-23 1,272.51 1.31% 3.57% 46.39 1,190.76 256,070 1,256.11 1,290.00 1,245.52 60.68 39.32
2025-07-22 1,256.11 -0.54% 10.34% 62.06 1,354.26 92,189 1,265.00 1,270.00 1,151.00 88.33 11.67
2025-07-21 1,262.92 -0.62% 2.16% 67.36 1,157.96 152,230 1,271.00 1,278.00 1,251.00 44.15 55.85
2025-07-18 1,270.82 -1.74% 3.22% 77.55 1,367.88 180,765 1,299.00 1,299.00 1,258.50 30.42 69.58
2025-07-17 1,293.29 0.00% 1.94% 89.63 1,173.76 61,544 1,285.00 1,307.00 1,282.09 44.96 55.04
2025-07-16 1,293.27 -0.65% 2.32% 85.52 1,412.82 140,248 1,305.00 1,314.80 1,285.00 27.75 72.25
2025-07-15 1,301.71 1.80% 3.66% 92.51 1,173.72 575,685 1,285.00 1,332.00 1,285.00 35.55 64.45
2025-07-14 1,278.65 4.20% 5.31% 92.84 1,429.70 588,349 1,245.00 1,290.00 1,225.00 82.54 17.46
2025-07-11 1,227.11 0.45% 2.46% 90.94 1,127.60 307,152 1,224.48 1,250.00 1,220.00 23.70 76.30
2025-07-10 1,221.65 2.23% 2.94% 91.26 1,326.62 333,128 1,205.00 1,226.00 1,191.00 87.57 12.43
2025-07-09 1,194.98 -0.33% 1.42% 79.76 1,116.68 76,758 1,205.00 1,205.00 1,188.10 40.71 59.29
2025-07-08 1,198.89 -0.47% 1.97% 83.65 1,273.28 198,726 1,208.00 1,214.48 1,191.02 33.55 66.45
2025-07-07 1,204.61 1.03% 0.83% 92.89 1,124.50 178,614 1,199.99 1,209.95 1,199.99 46.39 53.61
2025-07-04 1,192.32 2.48% 7.20% 91.98 1,284.72 871,489 1,172.00 1,248.85 1,165.00 32.58 67.42
2025-07-03 1,163.45 2.05% 4.95% 62.95 1,099.92 338,738 1,138.00 1,186.00 1,130.01 59.72 40.28
2025-07-02 1,140.07 0.83% 1.06% 72.41 1,226.98 139,568 1,145.00 1,145.00 1,133.02 58.85 41.15
2025-07-01 1,130.70 -0.80% 2.02% 53.16 1,053.16 64,383 1,147.77 1,147.77 1,125.00 25.03 74.97
2025-06-30 1,139.82 0.18% 3.17% 55.37 1,208.24 168,307 1,140.00 1,156.00 1,120.50 54.42 45.58
2025-06-27 1,137.78 3.95% 6.01% 53.05 1,071.40 407,012 1,091.00 1,156.56 1,091.00 71.35 28.65
2025-06-26 1,094.57 -0.02% 1.47% 39.05 1,204.16 182,284 1,099.99 1,107.00 1,090.99 22.36 77.64
2025-06-25 1,094.77 -3.23% 5.37% 37.58 984.98 189,600 1,131.00 1,138.00 1,080.00 25.47 74.53
2025-06-24 1,131.35 6.18% 4.09% 47.42 1,204.56 248,674 1,125.00 1,145.00 1,100.00 69.67 30.33
2025-06-23 1,065.51 -4.65% 4.26% 0.00 1,058.14 220,590 1,105.14 1,105.14 1,060.00 12.21 87.79
2025-06-20 1,117.48 -0.07% 1.08% 0.00 1,072.88 72,675 1,118.29 1,124.00 1,112.00 45.67 54.33
2025-06-19 1,118.29 -0.62% 1.93% 39.90 1,162.08 95,479 1,130.00 1,136.49 1,115.00 15.31 84.69
2025-06-18 1,125.26 -0.55% 1.24% 41.00 1,074.50 82,552 1,131.00 1,137.90 1,124.00 9.06 90.94
2025-06-17 1,131.51 -0.59% 1.32% 38.78 1,176.02 184,167 1,138.28 1,143.11 1,128.20 22.20 77.80
2025-06-16 1,138.28 -0.02% 1.68% 35.79 1,087.00 80,340 1,131.00 1,150.00 1,131.00 38.32 61.68
2025-06-13 1,138.52 -2.12% 2.48% 39.33 1,189.56 218,863 1,140.00 1,158.00 1,130.00 30.43 69.57
2025-06-12 1,163.12 -2.91% 4.65% 42.18 1,087.48 283,440 1,207.95 1,214.00 1,160.02 5.74 94.26
2025-06-11 1,197.93 4.62% 7.50% 49.45 1,238.76 755,423 1,121.00 1,204.00 1,120.00 92.77 7.23
2025-06-10 1,145.05 -0.30% 3.62% 11.27 1,157.10 369,534 1,148.47 1,156.00 1,115.62 72.88 27.12
2025-06-05 1,148.47 -1.17% 1.58% 10.01 1,133.00 123,912 1,142.00 1,159.99 1,142.00 35.96 64.04
2025-06-04 1,162.12 -1.54% 2.86% 7.90 1,163.94 190,905 1,188.00 1,188.00 1,155.00 21.58 78.42
2025-06-03 1,180.26 0.72% 2.40% 8.42 1,160.30 119,773 1,168.20 1,187.87 1,160.00 72.70 27.30
2025-06-02 1,171.79 -1.19% 1.37% 0.00 1,200.22 96,386 1,184.99 1,184.99 1,169.00 17.45 82.55
2025-05-30 1,185.86 -1.12% 1.44% 0.00 1,143.36 109,515 1,194.90 1,199.00 1,182.00 22.71 77.29
2025-05-29 1,199.30 -0.33% 1.59% 0.00 1,228.36 160,551 1,208.99 1,215.00 1,196.00 17.37 82.63
2025-05-27 1,203.28 -1.06% 2.08% 0.34 1,170.24 144,634 1,214.45 1,225.00 1,200.00 13.12 86.88
2025-05-26 1,216.17 -2.90% 3.85% 0.33 1,236.32 273,672 1,259.98 1,259.98 1,213.28 6.19 93.81
2025-05-23 1,252.46 -0.90% 2.75% 2.48 1,196.02 156,137 1,264.00 1,269.99 1,235.98 48.46 51.54
2025-05-22 1,263.86 -0.88% 2.40% 2.78 1,308.90 196,499 1,271.00 1,279.99 1,250.00 46.22 53.78
2025-05-21 1,275.03 -0.83% 2.04% 9.40 1,218.82 126,262 1,285.03 1,294.49 1,268.56 24.95 75.05
2025-05-20 1,285.69 -1.11% 2.33% 76.73 1,331.24 121,361 1,309.79 1,310.00 1,280.11 18.67 81.33
2025-05-19 1,300.15 0.03% 2.71% 90.82 1,240.14 322,858 1,290.02 1,324.99 1,290.00 29.01 70.99