CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 382.07 2.52% 2.44% 18.09 -77.42 1,345,462 374.85 384.00 374.85 78.91 21.09
2026-05-18 372.67 -1.80% 1.59% 0.00 841.56 1,326,131 374.72 376.89 371.00 28.35 71.65
2026-05-15 379.50 -1.23% 1.87% 12.64 -96.22 3,189,104 383.10 383.10 376.05 48.94 51.06
2026-05-14 384.21 -2.50% 4.39% 49.39 855.22 2,042,273 396.70 396.70 380.02 25.12 74.88
2026-05-13 394.05 -1.38% 3.24% 56.23 -86.80 1,258,589 400.10 403.99 391.30 21.67 78.33
2026-05-12 399.55 -1.46% 3.80% 64.25 874.90 1,374,381 406.00 410.00 395.00 30.33 69.67
2026-05-11 405.48 -2.35% 2.23% 61.38 -75.80 1,388,057 412.00 413.00 404.00 16.44 83.56
2026-05-08 415.22 -1.54% 1.52% 60.69 886.76 1,458,755 416.62 417.24 411.00 67.63 32.37
2026-05-07 421.71 1.47% 2.60% 58.36 -56.32 3,021,667 416.50 423.75 413.00 81.02 18.98
2026-05-06 415.60 7.92% 6.94% 53.94 899.74 3,739,009 396.80 419.19 392.00 86.80 13.20
2026-05-05 385.11 -0.22% 1.84% 9.51 -68.54 1,448,268 380.00 387.00 380.00 73.00 27.00
2026-05-04 385.94 1.24% 3.65% 7.84 838.76 1,096,678 386.00 398.00 384.00 13.86 86.14
2026-04-30 381.23 -2.29% 5.25% 27.27 -66.88 3,876,233 380.01 389.70 370.26 56.43 43.57
2026-04-29 390.16 -2.62% 4.49% 39.02 829.34 1,411,710 400.99 405.00 387.60 14.71 85.29
2026-04-28 400.67 -2.25% 2.27% 60.58 -49.02 3,213,382 402.00 405.00 396.00 51.89 48.11
2026-04-27 409.88 -0.14% 2.33% 71.14 850.36 2,099,342 416.40 416.50 407.00 30.32 69.68
2026-04-23 410.46 -3.47% 5.50% 75.53 -30.60 3,574,325 419.00 422.00 400.00 47.55 52.45
2026-04-22 425.20 -2.61% 5.45% 89.17 851.52 5,341,027 445.00 445.00 422.01 13.88 86.12
2026-04-21 436.60 4.99% 7.76% 84.20 -1.12 6,379,432 419.00 451.50 419.00 54.15 45.85
2026-04-20 415.84 2.20% 6.58% 81.26 874.32 8,953,976 404.31 420.99 395.01 80.18 19.82
2026-04-17 406.88 6.69% 6.47% 81.55 -42.64 7,693,869 385.00 409.90 385.00 87.87 12.13
2026-04-16 381.38 2.87% 3.08% 82.64 856.40 4,317,842 375.00 384.49 373.00 72.93 27.07
2026-04-15 370.73 4.16% 5.69% 82.36 -93.64 16,139,986 365.10 382.48 361.90 42.91 57.09 160.00|24.04.2026
2026-04-14 355.93 3.85% 2.57% 63.80 835.10 2,309,702 350.00 359.00 350.00 65.89 34.11
2026-04-13 342.73 -4.89% 4.07% 50.99 -123.24 3,704,992 348.01 355.00 341.11 11.66 88.34
2026-04-10 360.34 0.92% 3.66% 53.60 808.70 5,590,841 360.01 368.00 355.00 41.08 58.92
2026-04-09 357.07 3.01% 7.29% 60.55 -88.02 6,749,074 350.00 365.00 340.20 68.02 31.98
2026-04-08 346.65 10.00% 0.00% 54.34 802.16 3,631,740 346.65 346.65 346.65 0.00 100.00
2026-04-07 315.14 2.95% 8.10% 33.65 -108.86 5,563,975 305.00 316.99 293.25 92.21 7.79
2026-04-06 306.10 -6.32% 11.78% 25.22 739.14 14,902,528 327.00 328.75 294.10 34.63 65.37
2026-04-03 326.76 -4.07% 4.94% 23.59 -126.94 6,694,338 333.00 337.50 321.60 32.45 67.55
2026-04-02 340.62 -3.52% 2.20% 31.94 780.46 2,001,736 340.00 344.00 336.60 54.32 45.68
2026-04-01 353.06 6.36% 5.64% 38.56 -99.22 6,032,335 338.00 356.00 337.00 84.53 15.47
2026-03-31 331.95 -1.44% 5.18% 8.71 805.34 2,524,630 340.00 344.98 328.00 23.26 76.74
2026-03-30 336.81 -2.22% 5.15% 30.83 -141.44 1,633,213 346.00 347.00 330.00 40.06 59.94
2026-03-27 344.45 -0.90% 4.57% 40.25 815.06 2,385,166 350.00 354.50 339.00 35.16 64.84
2026-03-26 347.58 -7.07% 9.33% 35.42 -126.16 2,917,729 374.50 374.99 343.00 14.32 85.68
2026-03-25 374.01 1.21% 2.02% 57.17 821.32 1,466,624 372.02 376.88 369.40 61.63 38.37
2026-03-24 369.54 0.22% 3.20% 46.34 -73.30 707,600 378.01 378.77 367.01 21.51 78.49
2026-03-19 368.72 -3.49% 3.50% 41.17 812.38 1,169,167 362.32 375.00 362.32 50.47 49.53
2026-03-18 382.07 4.73% 6.03% 63.10 -74.94 1,164,731 365.00 387.00 365.00 77.59 22.41
2026-03-17 364.83 1.78% 2.32% 32.03 839.08 822,144 360.01 365.80 357.50 88.31 11.69
2026-03-16 358.45 -3.48% 6.50% 23.86 -109.42 1,020,364 371.37 374.98 352.10 27.75 72.25
2026-03-13 371.37 1.68% 3.71% 29.37 826.32 688,786 365.22 376.00 362.56 65.55 34.45
2026-03-12 365.22 -2.44% 3.17% 23.32 -83.58 1,265,998 373.98 373.98 362.50 23.69 76.31
2026-03-11 374.37 -1.87% 4.30% 40.47 814.02 1,198,962 382.16 388.95 372.90 9.16 90.84
2026-03-10 381.49 5.58% 4.76% 30.61 -65.28 2,343,117 397.47 397.47 379.40 11.57 88.43
2026-03-09 361.34 -10.00% 7.38% 18.27 828.26 5,325,659 380.00 388.00 361.34 0.00 100.00
2026-03-06 401.49 -3.50% 4.76% 26.34 -105.58 2,875,618 418.00 418.00 399.01 13.06 86.94
2026-03-05 416.07 0.78% 2.12% 27.17 908.56 1,102,310 416.00 421.89 413.15 33.41 66.59
2026-03-04 412.85 -1.39% 4.04% 22.70 -76.42 2,585,696 420.00 420.00 403.70 56.13 43.87
2026-03-03 418.68 5.72% 7.34% 21.85 902.12 3,163,672 396.00 424.00 395.00 81.66 18.34
2026-03-02 396.03 -9.95% 4.85% 3.93 -64.76 3,856,859 395.82 415.00 395.82 1.09 98.91
2026-02-27 439.80 -2.52% 6.28% 6.16 856.82 1,416,459 450.00 457.00 430.00 36.30 63.70
2026-02-26 451.19 0.26% 3.38% 47.22 22.78 1,492,825 450.10 457.99 443.00 54.64 45.36
2026-02-25 450.04 -2.47% 5.57% 44.02 879.60 2,942,476 467.00 471.89 447.00 12.21 87.79 160.00|26.03.2026
2026-02-24 461.46 -1.84% 4.35% 39.79 20.48 1,204,649 470.10 479.98 459.99 7.35 92.65
2026-02-23 470.09 -2.06% 4.47% 41.51 902.44 537,586 479.88 484.80 464.05 29.11 70.89
2026-02-20 479.98 0.49% 3.41% 46.71 37.74 1,053,062 482.50 484.99 469.00 68.67 31.33
2026-02-19 477.65 -2.38% 5.48% 43.48 922.22 1,289,120 490.50 490.50 465.00 49.61 50.39
2026-02-18 489.32 7.41% 6.78% 51.00 33.08 2,275,151 462.00 491.24 460.06 93.84 6.16
2026-02-17 455.57 -0.93% 5.00% 0.00 945.56 2,234,597 463.00 468.50 446.18 42.07 57.93
2026-02-16 459.84 -4.20% 8.41% 0.00 -34.42 1,629,894 483.00 483.50 446.00 36.91 63.09
2026-02-13 479.98 -1.00% 2.09% 13.00 954.10 1,048,900 488.00 488.00 478.02 19.64 80.36
2026-02-12 484.84 -0.05% 3.78% 30.10 5.86 1,814,049 485.06 491.91 474.00 60.52 39.48
2026-02-11 485.06 -0.56% 1.88% 47.29 963.82 643,116 491.99 491.99 482.90 23.76 76.24
2026-02-10 487.77 -0.05% 1.86% 61.10 6.30 775,526 491.99 492.00 483.01 52.95 47.05
2026-02-09 487.99 -1.17% 4.15% 45.38 969.24 2,149,906 494.01 502.00 482.00 29.95 70.05
2026-02-06 493.77 -1.86% 3.88% 58.66 6.74 1,551,538 505.00 509.00 490.00 19.84 80.16
2026-02-04 503.14 0.69% 1.71% 68.76 980.80 1,476,748 499.99 506.50 498.00 60.47 39.53
2026-02-03 499.68 0.89% 1.41% 67.35 25.48 1,740,204 496.00 502.00 495.00 66.86 33.14
2026-02-02 495.26 1.71% 2.80% 59.53 973.88 2,632,185 487.50 497.03 483.50 86.92 13.08
2026-01-30 486.92 1.65% 3.54% 46.45 16.64 976,817 480.00 497.00 480.00 40.71 59.29
2026-01-29 479.00 -2.82% 3.14% 29.86 957.20 2,002,115 493.00 493.00 478.00 6.67 93.33
2026-01-28 492.91 1.84% 2.88% 45.83 0.80 2,500,629 484.80 498.00 484.05 63.51 36.49
2026-01-27 484.02 -0.23% 2.07% 57.17 985.02 1,168,563 486.12 492.00 482.00 20.20 79.80
2026-01-26 485.12 0.29% 1.63% 66.55 -16.98 687,490 484.00 491.90 484.00 14.18 85.82
2026-01-23 483.73 -0.62% 2.14% 55.05 987.22 1,362,851 486.76 490.25 480.00 36.39 63.61
2026-01-22 486.76 -0.60% 2.11% 46.34 -19.76 883,788 495.00 496.00 485.75 9.85 90.15
2026-01-21 489.70 -0.64% 1.80% 59.09 993.28 777,549 493.42 495.41 486.66 34.74 65.26
2026-01-20 492.87 -0.39% 2.21% 56.43 -13.88 1,696,753 497.80 501.00 490.16 25.00 75.00
2026-01-19 494.78 3.09% 5.81% 57.10 999.62 4,499,136 483.00 510.00 482.00 45.64 54.36
2026-01-16 479.95 1.21% 2.11% 33.17 -10.06 3,087,898 478.93 483.99 474.00 59.56 40.44
2026-01-15 474.19 -1.20% 3.51% 20.10 969.96 2,333,328 483.98 487.00 470.50 22.36 77.64
2026-01-14 479.95 -2.05% 2.38% 43.11 -21.58 2,436,669 490.00 490.00 478.60 11.84 88.16
2026-01-13 490.01 2.00% 4.89% 68.38 981.48 2,333,866 480.41 493.00 470.01 86.99 13.01
2026-01-12 480.41 -1.15% 2.29% 72.76 -1.46 1,109,451 485.99 488.93 478.00 22.05 77.95
2026-01-09 485.99 -0.26% 1.63% 82.35 962.28 1,288,885 489.00 491.80 483.92 26.27 73.73
2026-01-08 487.27 -1.67% 3.32% 83.76 9.70 2,485,638 495.54 498.00 482.00 32.94 67.06
2026-01-07 495.54 -1.43% 5.04% 92.15 964.84 5,418,336 505.00 511.00 486.50 36.90 63.10
2026-01-06 502.74 3.06% 6.80% 100.00 26.24 5,763,171 489.89 517.00 484.10 56.66 43.34
2026-01-05 487.80 5.12% 5.86% 100.00 979.24 2,999,424 467.50 494.90 467.49 74.10 25.90
2026-01-02 464.04 4.73% 8.11% 98.67 -3.64 1,899,397 449.74 480.00 444.00 55.67 44.33
2026-01-01 443.10 4.36% 5.88% 97.96 931.72 2,649,686 425.00 450.00 424.99 72.41 27.59
2025-12-31 424.59 0.38% 1.76% 82.00 -45.52 1,375,378 422.90 427.40 420.00 62.03 37.97
2025-12-30 422.98 1.14% 2.61% 81.79 894.70 2,417,653 419.00 427.90 417.00 54.86 45.14
2025-12-29 418.23 1.38% 1.78% 85.21 -48.74 702,417 413.00 419.99 412.65 76.02 23.98
2025-12-26 412.52 0.48% 1.60% 87.79 885.20 595,929 409.05 413.50 407.00 84.92 15.08
2025-12-24 410.56 -0.18% 1.46% 90.03 -60.16 470,620 412.60 413.70 407.76 47.14 52.86
2025-12-23 411.28 0.49% 1.46% 92.48 881.28 646,393 412.99 415.98 410.00 21.40 78.60
2025-12-22 409.27 -0.68% 1.29% 92.51 -58.72 814,554 412.00 412.24 407.00 43.32 56.68
2025-12-19 412.07 0.34% 2.22% 99.31 877.26 850,712 411.10 415.00 406.00 67.44 32.56
2025-12-18 410.69 2.30% 4.61% 99.30 -53.12 1,976,738 401.48 420.00 401.48 49.73 50.27
2025-12-17 401.47 2.75% 3.82% 99.09 874.50 3,288,808 393.50 405.00 390.11 76.29 23.71
2025-12-16 390.74 2.21% 2.86% 93.79 -71.56 2,173,145 384.01 395.00 384.01 61.24 38.76
2025-12-15 382.30 0.70% 1.79% 90.23 853.04 818,174 380.30 384.79 378.01 63.27 36.73
2025-12-12 379.66 0.57% 2.37% 77.66 -88.44 1,624,782 375.20 384.10 375.20 50.11 49.89
2025-12-11 377.50 -0.06% 1.19% 45.65 847.76 341,707 378.80 379.48 375.03 55.51 44.49
2025-12-10 377.74 0.22% 0.87% 40.46 -92.76 2,397,678 376.92 379.39 376.13 49.39 50.61
2025-12-09 376.91 0.36% 1.04% 40.77 848.24 931,898 376.02 378.90 375.01 48.84 51.16
2025-12-08 375.57 -0.21% 0.87% 37.96 -94.42 1,626,241 375.20 377.00 373.73 56.27 43.73
2025-12-05 376.35 0.66% 1.88% 52.03 845.56 1,262,768 379.98 380.00 373.00 47.86 52.14
2025-12-04 373.90 -0.25% 1.30% 54.19 -92.86 101,463 375.11 377.55 372.72 24.43 75.57
2025-12-03 374.83 -0.94% 1.20% 60.20 840.66 557,870 377.11 378.50 374.00 18.44 81.56
2025-12-02 378.38 -0.41% 1.30% 84.35 -91.00 1,206,966 379.90 381.90 377.00 28.16 71.84
2025-12-01 379.92 0.23% 1.57% 98.22 847.76 823,294 380.00 381.90 376.01 66.38 33.62
2025-11-28 379.03 0.22% 1.59% 98.19 -87.92 866,697 379.00 384.00 378.00 17.17 82.83
2025-11-27 378.21 0.63% 1.44% 92.78 845.98 938,937 375.05 379.40 374.00 77.96 22.04
2025-11-26 375.84 0.82% 2.41% 65.26 -89.56 984,447 373.99 378.90 370.00 65.62 34.38
2025-11-25 372.80 0.16% 1.35% 26.74 841.24 737,146 374.00 375.00 370.00 56.00 44.00
2025-11-24 372.22 0.16% 1.87% 50.84 -95.64 665,345 371.62 375.00 368.10 59.71 40.29
2025-11-21 371.62 -0.04% 0.78% 52.74 840.08 597,534 372.90 372.90 370.01 55.71 44.29
2025-11-20 371.77 0.20% 0.80% 60.26 -96.84 149,272 371.15 373.00 370.05 58.30 41.70
2025-11-19 371.03 -0.11% 1.15% 42.93 840.38 1,084,147 372.00 374.40 370.15 20.71 79.29
2025-11-18 371.45 -0.55% 1.41% 37.05 -98.32 582,907 375.00 375.00 369.78 31.99 68.01
2025-11-17 373.52 -0.70% 1.75% 51.24 841.22 530,487 376.14 378.50 372.00 23.38 76.62
2025-11-14 376.14 1.10% 1.83% 51.19 -94.18 421,440 373.50 376.98 370.21 87.59 12.41
2025-11-13 372.04 0.28% 1.05% 35.02 846.46 272,255 372.01 374.10 370.20 47.18 52.82
2025-11-12 371.01 0.51% 1.28% 26.80 -102.38 223,070 370.00 371.70 367.00 85.32 14.68
2025-11-11 369.13 -1.13% 2.28% 14.87 844.40 1,434,105 373.00 376.40 368.00 13.45 86.55
2025-11-10 373.34 -0.80% 1.83% 64.72 -106.14 475,435 377.00 378.90 372.10 18.24 81.76
2025-11-07 376.35 0.89% 2.66% 62.77 852.82 917,817 374.90 382.01 372.10 42.89 57.11
2025-11-06 373.02 -0.70% 1.74% 53.45 -100.12 226,204 379.00 379.00 372.51 7.86 92.14
2025-11-05 375.66 -0.46% 2.55% 52.55 846.16 1,050,052 378.00 380.20 370.75 51.96 48.04
2025-11-04 377.38 -0.70% 1.62% 50.75 -94.84 603,055 382.10 382.60 376.50 14.43 85.57
2025-11-03 380.03 -1.26% 2.14% 47.14 849.60 884,657 386.90 386.90 378.81 15.08 84.92
2025-10-31 384.87 6.63% 8.05% 45.20 -89.54 1,989,479 363.00 392.22 363.00 74.85 25.15
2025-10-30 360.94 -1.18% 1.96% 0.00 859.28 600,391 365.00 367.50 360.42 7.34 92.66
2025-10-29 365.26 -1.26% 2.29% 20.07 -137.40 461,895 369.90 370.30 362.00 39.28 60.72
2025-10-28 369.93 -0.91% 1.72% 21.26 867.92 429,566 371.00 375.10 368.75 18.58 81.42
2025-10-27 373.34 -0.88% 1.65% 27.94 -128.06 517,756 376.67 377.00 370.89 40.10 59.90
2025-10-24 376.67 -1.63% 2.50% 27.74 874.74 405,190 376.00 384.93 375.55 11.94 88.06
2025-10-23 382.93 -1.80% 2.01% 60.06 -121.40 704,295 382.00 385.00 377.40 72.76 27.24
2025-10-22 389.95 -1.11% 1.72% 67.73 887.26 1,646,534 395.50 395.70 389.00 14.18 85.82
2025-10-21 394.33 1.89% 1.89% 72.40 -107.36 1,482,326 396.00 397.90 390.51 51.69 48.31
2025-10-17 387.03 -0.68% 1.58% 56.20 896.02 516,316 389.67 392.10 386.00 16.89 83.11
2025-10-16 389.67 0.48% 1.20% 43.06 -121.96 1,438,265 389.99 393.68 389.00 14.32 85.68
2025-10-15 387.81 -0.91% 3.02% 35.99 901.30 3,125,577 396.38 397.70 386.03 15.25 84.75 160.00|27.10.2025
2025-10-14 391.37 4.63% 4.27% 36.65 -125.68 1,226,376 377.00 393.10 377.00 89.25 10.75
2025-10-13 374.06 -0.54% 2.44% 17.78 908.42 1,704,002 370.00 375.20 366.25 87.26 12.74
2025-10-10 376.09 -0.49% 2.82% 39.70 -160.30 899,169 377.50 380.50 370.06 57.76 42.24
2025-10-09 377.95 -1.27% 3.72% 40.95 912.48 910,277 384.88 387.90 374.00 28.42 71.58
2025-10-08 382.80 -3.30% 4.70% 57.42 -156.58 1,853,359 395.85 397.87 380.00 15.67 84.33
2025-10-07 395.85 -1.36% 2.63% 79.21 922.18 1,245,260 401.40 404.38 394.00 17.82 82.18
2025-10-06 401.29 -0.67% 3.35% 93.29 -130.48 1,241,178 403.98 410.30 397.00 32.26 67.74
2025-10-03 403.98 1.63% 5.13% 94.28 933.06 3,195,381 397.50 410.00 390.00 69.90 30.10
2025-10-02 397.51 3.08% 3.37% 93.86 -125.10 1,829,417 386.00 398.99 386.00 88.61 11.39
2025-10-01 385.62 -0.11% 2.37% 93.24 920.12 801,293 389.88 390.15 381.11 49.89 50.11
2025-09-30 386.06 2.88% 6.35% 76.47 -148.88 3,302,128 377.00 399.90 376.01 42.07 57.93
2025-09-29 375.27 0.94% 1.90% 57.46 921.00 1,468,862 373.00 380.10 373.00 31.97 68.03
2025-09-26 371.77 3.01% 4.16% 56.79 -170.46 2,718,865 362.00 374.99 360.02 78.49 21.51
2025-09-25 360.89 -0.61% 1.28% 40.96 914.00 814,442 363.16 364.80 360.20 15.00 85.00
2025-09-24 363.09 0.91% 1.11% 45.29 -192.22 2,356,481 362.00 364.00 360.00 77.25 22.75
2025-09-23 359.80 2.27% 3.28% 45.04 918.40 2,865,577 353.90 362.50 351.00 76.52 23.48
2025-09-22 351.83 -2.50% 3.48% 18.58 -198.80 1,147,898 361.00 362.40 350.20 13.36 86.64
2025-09-19 360.84 -2.11% 3.00% 24.12 902.46 1,399,327 370.27 370.27 359.50 12.44 87.56
2025-09-18 368.61 0.77% 1.48% 28.92 -180.78 571,248 366.00 370.39 365.00 66.98 33.02
2025-09-17 365.81 -0.35% 1.48% 23.56 918.00 287,886 368.00 369.90 364.50 24.26 75.74
2025-09-16 367.10 0.25% 1.40% 20.20 -186.38 1,238,767 366.25 370.40 365.30 35.29 64.71
2025-09-15 366.20 0.86% 1.49% 16.12 920.58 472,944 363.22 368.65 363.22 54.88 45.12
2025-09-12 363.06 -3.18% 4.99% 6.86 -188.18 1,468,630 375.94 376.90 359.00 22.68 77.32
2025-09-11 374.97 -0.15% 1.09% 23.49 914.30 446,283 375.52 378.50 374.41 13.69 86.31
2025-09-10 375.52 -0.81% 1.37% 34.38 -164.36 986,354 379.40 379.40 374.26 24.51 75.49
2025-09-09 378.58 0.30% 2.17% 40.99 915.40 1,335,407 379.98 384.19 376.02 31.33 68.67
2025-09-08 377.44 -1.29% 2.14% 32.41 -158.24 1,191,553 384.00 384.56 376.50 11.66 88.34
2025-09-05 382.38 -0.47% 1.09% 62.05 913.12 893,174 385.00 385.15 381.00 33.25 66.75
2025-09-04 384.19 0.13% 1.57% 78.66 -148.36 655,211 387.00 389.00 383.00 19.83 80.17
2025-09-03 383.69 0.40% 1.52% 60.98 916.74 863,714 383.00 387.00 381.20 42.93 57.07
2025-09-02 382.15 0.52% 0.66% 48.85 -149.36 367,428 381.99 383.00 380.50 66.00 34.00
2025-09-01 380.19 -0.17% 0.89% 42.53 913.66 508,902 381.10 383.00 379.62 16.86 83.14
2025-08-29 380.84 -0.25% 2.39% 32.53 -153.28 1,129,866 380.10 383.98 375.00 65.03 34.97
2025-08-28 381.78 0.41% 1.05% 30.90 914.96 449,342 380.00 383.98 380.00 44.72 55.28
2025-08-27 380.22 0.08% 2.00% 57.48 -151.40 529,210 379.99 382.50 375.00 69.60 30.40
2025-08-26 379.92 -0.48% 1.18% 64.48 911.84 533,252 382.48 382.48 378.01 42.73 57.27
2025-08-25 381.76 -0.15% 0.79% 54.91 -152.00 237,136 384.00 384.00 381.00 25.33 74.67
2025-08-22 382.33 0.29% 1.12% 52.03 915.52 417,219 382.00 385.49 381.23 25.82 74.18
2025-08-21 381.23 -0.73% 1.85% 47.01 -150.86 726,587 384.03 387.00 379.96 18.04 81.96
2025-08-20 384.02 -0.37% 1.04% 56.57 913.32 500,917 386.00 387.00 383.00 25.50 74.50
2025-08-19 385.44 2.00% 3.73% 61.17 -145.28 2,697,339 377.89 392.00 377.89 53.51 46.49
2025-08-18 377.89 0.90% 2.02% 47.57 916.16 600,056 374.52 379.51 372.00 78.43 21.57
2025-08-15 374.52 -1.34% 4.80% 57.14 -160.38 404,946 380.08 382.61 365.10 53.80 46.20
2025-08-13 379.61 -0.47% 2.10% 82.90 909.42 691,690 381.35 384.00 376.11 44.36 55.64
2025-08-12 381.39 -0.32% 1.39% 89.24 -150.20 297,094 385.00 385.85 380.57 15.53 84.47
2025-08-11 382.62 0.39% 1.58% 96.88 912.98 737,613 380.00 385.00 379.00 60.33 39.67
2025-08-08 381.14 0.09% 1.45% 96.76 -147.74 677,736 381.01 384.50 379.00 38.91 61.09
2025-08-07 380.78 0.57% 2.06% 97.74 910.02 1,436,336 380.00 385.78 378.00 35.73 64.27
2025-08-06 378.64 1.83% 2.46% 74.56 -148.46 2,359,824 371.82 380.95 371.82 74.70 25.30
2025-08-05 371.82 1.03% 2.15% 54.81 905.74 975,813 368.00 375.11 367.20 58.41 41.59
2025-08-04 368.03 -0.14% 1.34% 52.63 -162.10 800,264 369.00 370.89 366.00 41.51 58.49
2025-08-01 368.56 0.51% 1.10% 55.06 898.16 563,189 366.00 369.00 365.00 89.00 11.00
2025-07-31 366.68 0.23% 1.06% 51.46 -161.04 997,268 368.10 369.75 365.86 21.08 78.92
2025-07-30 365.85 2.08% 3.66% 42.74 894.40 1,451,582 355.00 367.99 355.00 83.53 16.47
2025-07-29 358.39 -1.80% 6.00% 15.37 -162.70 2,194,506 366.99 371.00 350.00 39.95 60.05
2025-07-28 364.95 -1.20% 2.15% 23.89 879.48 1,348,301 369.00 371.00 363.20 22.44 77.56
2025-07-25 369.37 0.71% 2.30% 65.16 -149.58 1,477,082 364.97 372.48 364.10 62.89 37.11
2025-07-24 366.75 0.18% 1.82% 43.63 888.32 1,139,833 366.00 369.75 363.14 54.61 45.39
2025-07-23 366.09 0.02% 2.21% 58.21 -154.82 1,067,686 365.50 369.00 361.01 63.58 36.42
2025-07-22 366.02 -0.95% 3.33% 72.68 887.00 1,895,384 370.00 371.97 360.00 50.29 49.71
2025-07-21 369.52 -1.06% 2.01% 80.83 -154.96 697,674 373.97 374.90 367.50 27.30 72.70
2025-07-18 373.48 0.10% 3.01% 87.57 894.00 2,788,781 366.50 375.97 365.00 77.30 22.70
2025-07-17 373.10 2.82% 3.89% 87.50 -147.04 1,937,340 360.99 374.00 360.00 93.57 6.43
2025-07-16 362.88 -1.94% 4.56% 85.09 893.24 2,562,688 370.00 376.99 360.55 14.17 85.83
2025-07-15 370.06 2.70% 4.97% 100.00 -167.48 4,612,685 363.00 380.00 362.00 44.78 55.22
2025-07-14 360.34 5.45% 5.49% 100.00 907.60 3,934,746 343.90 362.77 343.90 87.12 12.88
2025-07-11 341.71 2.40% 4.55% 100.00 -186.92 6,871,072 334.00 344.50 329.50 81.40 18.60 160.00|22.07.2025
2025-07-10 333.69 1.09% 2.13% 100.00 870.34 1,555,566 332.85 336.00 329.00 67.00 33.00
2025-07-09 330.09 0.02% 1.80% 100.00 -202.96 1,098,739 330.04 332.90 327.00 52.37 47.63
2025-07-08 330.04 0.29% 3.38% 100.00 863.14 3,515,444 328.50 336.00 325.00 45.82 54.18
2025-07-07 329.07 0.48% 3.81% 100.00 -203.06 5,204,344 328.50 338.44 326.02 24.56 75.44
2025-07-04 327.49 5.70% 6.76% 99.27 861.20 3,748,255 309.84 329.90 309.00 88.47 11.53
2025-07-03 309.84 1.32% 2.79% 94.29 -206.22 2,884,914 307.00 312.50 304.01 68.67 31.33
2025-07-02 305.79 5.51% 6.06% 95.14 825.90 9,197,607 289.50 306.50 289.00 95.94 4.06
2025-07-01 289.82 5.03% 5.78% 10.29 -214.32 4,188,933 276.00 291.90 275.95 86.96 13.04
2025-06-30 275.95 1.08% 1.47% 6.79 793.96 1,848,550 273.00 277.00 273.00 73.75 26.25
2025-06-27 272.99 0.86% 3.17% 7.62 -242.06 3,773,073 270.50 277.00 268.50 52.82 47.18
2025-06-26 270.67 -0.15% 0.97% 6.74 788.04 2,312,353 272.00 272.01 269.40 48.66 51.34
2025-06-25 271.09 -0.71% 2.90% 8.23 -246.70 1,719,096 274.85 274.85 267.10 51.48 48.52
2025-06-24 273.04 4.29% 4.07% 8.25 788.88 4,642,454 265.00 275.00 264.25 81.77 18.23
2025-06-23 261.81 -50.05% 2.88% 4.56 -242.80 3,805,211 259.99 265.94 258.50 44.49 55.51
2025-06-20 524.19 0.54% 1.01% 65.98 766.42 718,562 522.79 525.25 520.00 79.81 20.19
2025-06-19 521.40 1.06% 1.33% 65.89 281.96 381,538 520.00 522.90 516.02 78.20 21.80
2025-06-18 515.91 -1.00% 2.11% 56.31 760.84 638,125 524.98 524.98 514.11 16.56 83.44
2025-06-17 521.13 0.90% 3.00% 75.13 270.98 1,375,285 518.00 532.00 516.50 29.87 70.13
2025-06-16 516.46 -0.23% 1.44% 66.83 771.28 596,172 520.00 521.99 514.60 25.17 74.83
2025-06-13 517.63 -0.49% 2.63% 80.41 261.64 1,156,413 510.10 523.50 510.10 56.19 43.81
2025-06-12 520.20 0.86% 2.13% 93.37 773.62 965,451 516.00 526.99 516.00 38.22 61.78
2025-06-11 515.77 0.53% 1.32% 77.81 266.78 1,854,149 515.00 521.25 514.45 19.41 80.59
2025-06-10 513.05 -0.04% 0.76% 83.74 764.76 1,246,865 514.99 515.00 511.10 50.00 50.00
2025-06-05 513.26 0.02% 1.47% 48.37 261.34 805,913 515.00 517.00 509.50 50.13 49.87
2025-06-04 513.15 0.14% 2.35% 42.78 765.18 799,020 514.00 522.00 510.00 26.25 73.75
2025-06-03 512.45 0.68% 1.68% 42.30 261.12 695,473 510.00 515.01 506.51 69.88 30.12
2025-06-02 509.00 -0.12% 1.38% 33.46 763.78 380,916 510.00 515.00 508.00 14.29 85.71
2025-05-30 509.60 -0.23% 1.38% 50.17 254.22 550,714 513.00 513.99 507.00 37.20 62.80
2025-05-29 510.78 1.19% 1.98% 42.25 764.98 782,913 505.01 515.00 505.01 57.76 42.24
2025-05-27 504.79 -1.78% 3.06% 25.11 256.58 1,020,483 514.00 518.65 503.26 9.94 90.06
2025-05-26 513.95 -0.51% 1.73% 46.61 753.00 253,548 517.00 521.00 512.12 20.61 79.39
2025-05-23 516.57 0.10% 2.54% 73.71 274.90 351,373 514.00 524.00 511.00 42.85 57.15
2025-05-22 516.07 0.06% 2.91% 76.43 758.24 976,394 516.00 530.00 515.00 7.13 92.87
2025-05-21 515.74 1.22% 2.33% 65.81 273.90 766,793 510.01 521.90 510.01 48.19 51.81
2025-05-20 509.51 -1.18% 2.45% 81.72 757.58 185,440 515.53 517.88 505.50 32.39 67.61
2025-05-19 515.57 -0.62% 1.74% 89.11 261.44 428,531 518.79 519.89 511.00 51.41 48.59