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 89.52 0.64% 2.13% 11.21 125.48 1,432,715 90.97 91.00 89.10 22.11 77.89
2026-05-18 88.95 -3.05% 3.90% 5.57 53.56 854,557 90.02 91.95 88.50 13.04 86.96
2026-05-15 91.75 0.78% 4.57% 40.98 124.34 1,612,582 91.04 93.40 89.32 59.56 40.44
2026-05-14 91.04 -1.65% 4.07% 44.26 59.16 2,246,292 92.97 94.00 90.32 19.57 80.43
2026-05-13 92.57 -1.11% 3.20% 45.27 122.92 2,616,865 94.00 94.79 91.85 24.49 75.51
2026-05-12 93.61 -2.42% 3.63% 52.17 62.22 780,542 95.01 96.39 93.01 17.75 82.25
2026-05-11 95.93 -0.34% 1.99% 48.22 125.00 672,905 96.25 97.00 95.11 43.39 56.61
2026-05-08 96.26 -2.15% 3.91% 47.42 66.86 965,979 98.35 98.98 95.26 26.88 73.12
2026-05-07 98.38 -1.88% 5.13% 57.89 125.66 1,899,842 99.00 102.50 97.50 17.60 82.40
2026-05-06 100.27 6.03% 7.61% 65.00 71.10 4,526,780 95.60 102.50 95.25 69.24 30.76
2026-05-05 94.57 1.75% 4.82% 38.94 129.44 1,401,888 92.50 95.54 91.15 77.90 22.10
2026-05-04 92.94 -1.23% 5.43% 31.72 59.70 1,110,732 94.10 97.00 92.00 18.80 81.20
2026-04-30 94.10 1.29% 8.46% 29.25 126.18 2,000,526 89.90 94.90 87.50 89.19 10.81
2026-04-29 92.90 -3.79% 5.62% 42.30 62.02 1,898,759 97.70 97.70 92.50 7.69 92.31
2026-04-28 96.56 -0.65% 2.50% 58.62 123.78 850,411 97.00 98.48 96.08 20.00 80.00
2026-04-27 97.19 1.63% 6.86% 63.69 69.34 4,363,388 96.70 100.50 94.05 48.68 51.32 20.00|08.05.2026
2026-04-23 95.63 0.03% 5.35% 70.54 125.04 1,636,444 96.00 97.00 92.07 72.21 27.79
2026-04-22 95.60 -1.52% 3.51% 53.91 66.22 422,714 97.30 98.39 95.05 16.47 83.53
2026-04-21 97.08 0.44% 3.95% 69.22 124.98 2,037,162 97.97 100.32 96.51 14.96 85.04
2026-04-20 96.65 -2.05% 9.51% 70.05 69.18 3,658,014 97.01 102.94 94.00 29.64 70.36
2026-04-17 98.67 3.89% 5.05% 85.43 124.12 4,018,774 96.88 99.90 95.10 74.37 25.63
2026-04-16 94.98 0.15% 4.06% 81.07 73.22 2,793,522 96.38 97.50 93.70 33.68 66.32
2026-04-15 94.84 0.31% 4.97% 81.30 116.74 4,180,229 96.00 99.20 94.50 7.23 92.77
2026-04-14 94.55 4.19% 3.25% 80.16 72.94 1,453,827 92.01 95.00 92.01 84.95 15.05
2026-04-13 90.75 -3.86% 5.62% 63.05 116.16 1,614,412 90.00 94.00 89.00 35.00 65.00
2026-04-10 94.39 4.87% 5.55% 79.26 65.34 2,200,961 90.95 96.00 90.95 68.12 31.88
2026-04-09 90.01 1.06% 7.19% 80.23 123.44 3,162,453 88.11 92.30 86.11 63.00 37.00
2026-04-08 89.07 10.00% 1.22% 67.16 56.58 2,822,829 89.07 89.07 88.00 100.00 0.00
2026-04-07 80.97 -0.59% 2.45% 49.83 121.56 658,857 80.85 81.97 80.01 48.98 51.02
2026-04-06 81.45 0.49% 4.96% 43.56 40.38 1,078,510 81.50 82.39 78.50 75.84 24.16
2026-04-03 81.05 -0.30% 6.00% 48.14 122.52 569,307 78.99 83.00 78.30 58.51 41.49
2026-04-02 81.29 -4.40% 4.51% 47.08 39.58 2,019,423 82.01 83.50 79.90 38.61 61.39
2026-04-01 85.03 3.94% 5.44% 53.04 123.00 5,183,978 83.45 87.99 83.45 34.80 65.20
2026-03-31 81.81 7.12% 9.74% 55.98 47.06 3,755,194 77.00 83.95 76.50 71.28 28.72
2026-03-30 76.37 -4.89% 7.90% 41.37 116.56 3,308,164 80.90 80.90 74.98 23.48 76.52
2026-03-27 80.30 -0.90% 12.16% 50.11 36.18 3,426,765 82.00 83.00 74.00 70.00 30.00
2026-03-26 81.03 -3.68% 4.72% 51.08 124.42 879,824 82.99 84.30 80.50 13.95 86.05
2026-03-25 84.13 2.74% 3.66% 57.69 37.64 345,218 82.50 85.00 82.00 71.00 29.00
2026-03-24 81.89 -0.91% 6.79% 67.66 130.62 1,517,956 84.88 86.50 81.00 16.18 83.82
2026-03-19 82.64 -1.36% 4.80% 76.25 33.16 1,206,588 82.60 84.89 81.00 42.16 57.84
2026-03-18 83.78 5.80% 8.73% 51.26 132.12 662,040 80.00 86.44 79.50 61.67 38.33
2026-03-17 79.19 -0.04% 7.64% 37.16 35.44 942,220 79.22 83.00 77.11 35.31 64.69
2026-03-16 79.22 -1.31% 5.19% 44.30 122.94 1,356,532 80.25 81.00 77.00 55.50 44.50
2026-03-13 80.27 -0.58% 4.99% 38.50 35.50 1,569,669 80.74 82.00 78.10 55.64 44.36
2026-03-12 80.74 -1.91% 3.86% 34.91 125.04 332,621 83.20 83.20 80.11 20.39 79.61
2026-03-11 82.31 7.71% 7.64% 28.03 36.44 2,567,427 78.91 83.00 77.11 88.29 11.71
2026-03-10 76.42 4.37% 7.53% 25.50 128.18 9,211,427 80.54 80.54 74.90 26.95 73.05
2026-03-09 73.22 -11.90% 2.43% 30.38 24.66 597,440 73.22 75.00 73.22 0.00 100.00
2026-03-06 83.11 -2.76% 3.88% 38.66 121.78 1,048,023 85.04 85.84 82.63 14.95 85.05
2026-03-05 85.47 3.78% 5.08% 43.43 44.44 2,022,757 83.00 87.21 82.99 58.77 41.23
2026-03-04 82.36 -5.94% 10.19% 32.85 126.50 1,651,015 87.60 89.25 81.00 16.48 83.52
2026-03-03 87.56 -4.09% 9.64% 43.19 38.22 3,331,580 88.00 91.00 83.00 57.00 43.00
2026-03-02 91.29 -10.00% 1.59% 38.24 136.90 2,712,888 91.29 92.74 91.29 0.00 100.00
2026-02-27 101.43 4.55% 12.42% 62.21 45.68 2,958,753 96.88 105.00 93.40 69.22 30.78
2026-02-26 97.02 6.77% 12.29% 58.19 157.18 2,336,163 90.87 99.38 88.50 78.31 21.69
2026-02-25 90.87 -0.29% 4.41% 36.13 36.86 1,677,480 92.52 93.45 89.50 34.68 65.32
2026-02-24 91.13 1.30% 6.19% 36.19 144.88 1,509,815 89.70 92.50 87.11 74.58 25.42
2026-02-23 89.96 -4.91% 7.91% 29.35 37.38 3,046,143 94.00 95.94 88.91 14.94 85.06
2026-02-20 94.61 2.77% 10.00% 37.43 142.54 1,278,375 91.50 99.00 90.00 51.22 48.78
2026-02-19 92.06 -8.00% 11.49% 28.18 46.68 1,308,833 100.07 100.90 90.50 15.00 85.00
2026-02-18 100.07 7.51% 8.39% 26.03 137.44 1,987,362 94.88 101.89 94.00 76.93 23.07
2026-02-17 93.08 1.22% 7.33% 9.01 62.70 6,690,828 92.50 95.30 88.79 65.90 34.10
2026-02-16 91.96 -7.99% 11.89% 9.87 123.46 6,094,859 99.97 100.70 90.00 18.32 81.68
2026-02-13 99.95 -0.21% 4.78% 24.19 60.46 3,595,019 101.45 102.80 98.11 39.23 60.77
2026-02-12 100.16 -4.57% 9.07% 23.45 139.44 3,956,288 105.39 107.99 99.01 12.81 87.19
2026-02-11 104.96 1.85% 3.55% 26.56 60.88 3,388,864 103.60 106.66 103.00 53.55 46.45
2026-02-10 103.05 -4.21% 7.04% 18.17 149.04 5,271,140 107.24 108.97 101.80 17.43 82.57
2026-02-09 107.58 -9.23% 13.42% 21.28 57.06 8,364,268 119.88 120.99 106.67 6.35 93.65 17.50|10.03.2026
2026-02-06 118.52 -1.76% 4.68% 35.93 158.10 613,769 122.00 122.00 116.55 36.15 63.85
2026-02-04 120.64 1.21% 3.10% 47.53 78.94 1,881,889 119.00 122.43 118.75 51.36 48.64
2026-02-03 119.20 3.35% 4.58% 32.75 162.34 4,495,924 116.35 120.00 114.75 84.76 15.24
2026-02-02 115.34 -0.99% 3.13% 18.72 76.06 1,133,659 117.00 118.50 114.90 12.22 87.78
2026-01-30 116.49 -1.02% 4.77% 17.93 154.62 4,755,318 119.90 120.00 114.54 35.71 64.29
2026-01-29 117.69 -3.23% 5.97% 24.30 78.36 1,829,626 121.62 122.40 115.50 31.74 68.26
2026-01-28 121.62 -0.22% 2.41% 34.11 157.02 1,078,463 123.01 123.01 120.12 51.90 48.10
2026-01-27 121.89 -0.64% 5.02% 61.28 86.22 4,559,297 124.79 126.13 120.10 29.68 70.32
2026-01-26 122.67 1.10% 3.48% 58.41 157.56 1,350,875 121.52 125.75 121.52 27.19 72.81
2026-01-23 121.33 -2.69% 4.54% 63.84 87.78 1,677,109 125.10 125.45 120.00 24.40 75.60
2026-01-22 124.68 0.91% 2.70% 82.96 154.88 1,263,200 123.56 126.90 123.56 33.53 66.47
2026-01-21 123.56 -1.38% 2.18% 82.97 94.48 1,723,080 125.84 125.89 123.20 13.38 86.62
2026-01-20 125.29 0.62% 3.12% 86.23 152.64 1,925,337 125.98 127.90 124.03 32.56 67.44
2026-01-19 124.52 -0.09% 3.63% 84.91 97.94 2,019,835 125.01 127.49 123.02 33.56 66.44
2026-01-16 124.63 5.25% 7.25% 85.65 151.10 7,718,555 118.88 127.50 118.88 66.71 33.29
2026-01-15 118.41 -1.28% 3.77% 83.88 98.16 2,131,622 120.45 121.79 117.36 23.70 76.30
2026-01-14 119.95 3.24% 4.11% 94.26 138.66 8,135,815 116.50 121.29 116.50 72.02 27.98
2026-01-13 116.18 4.09% 5.69% 93.62 101.24 14,654,392 111.61 116.79 110.50 90.30 9.70
2026-01-12 111.61 1.03% 3.34% 91.45 131.12 4,675,225 110.51 112.70 109.06 70.06 29.94
2026-01-09 110.47 -0.88% 4.25% 85.79 92.10 3,245,564 111.30 112.70 108.11 51.42 48.58
2026-01-08 111.45 -0.14% 5.54% 90.80 128.84 9,461,842 111.61 114.88 108.85 43.12 56.88
2026-01-07 111.61 0.27% 1.91% 93.88 94.06 5,206,938 111.50 112.30 110.20 67.14 32.86
2026-01-06 111.31 3.89% 6.62% 94.25 129.16 6,684,350 107.80 112.00 105.05 90.07 9.93
2026-01-05 107.14 4.67% 5.50% 82.70 93.46 7,237,681 102.99 108.19 102.55 81.38 18.62
2026-01-02 102.36 1.76% 2.64% 72.70 120.82 3,079,032 101.40 103.25 100.59 66.54 33.46
2026-01-01 100.59 0.03% 2.81% 66.05 83.90 1,698,688 100.55 102.50 99.70 31.79 68.21
2025-12-31 100.56 -0.68% 3.00% 52.75 117.28 1,618,855 101.00 101.97 99.00 52.53 47.47
2025-12-30 101.25 -0.27% 2.48% 64.14 83.84 2,462,874 101.52 103.05 100.56 27.71 72.29
2025-12-29 101.52 3.75% 6.06% 74.21 118.66 9,832,848 98.11 103.94 98.00 59.26 40.74
2025-12-26 97.85 1.37% 2.91% 67.50 84.38 1,982,572 96.53 99.00 96.20 58.93 41.07
2025-12-24 96.53 -1.49% 2.90% 63.25 111.32 571,044 97.16 98.90 96.11 15.05 84.95
2025-12-23 97.99 -0.13% 2.27% 72.51 81.74 694,392 98.84 99.25 97.05 42.73 57.27
2025-12-22 98.12 -0.03% 1.90% 68.64 114.24 457,058 98.15 99.00 97.15 52.43 47.57
2025-12-19 98.15 -1.89% 3.06% 65.94 82.00 1,127,618 100.16 101.00 98.00 5.00 95.00
2025-12-18 100.04 1.80% 3.79% 84.96 114.30 3,996,061 98.74 102.00 98.28 47.31 52.69
2025-12-17 98.27 3.52% 5.68% 81.28 85.78 6,036,595 95.75 100.50 95.10 58.70 41.30
2025-12-16 94.93 0.91% 4.06% 45.77 110.76 2,533,568 94.00 97.50 93.70 32.37 67.63
2025-12-15 94.07 0.07% 1.52% 39.54 79.10 2,180,145 94.98 95.12 93.70 26.06 73.94
2025-12-12 94.00 -0.25% 2.13% 25.21 109.04 1,036,792 94.98 95.70 93.70 15.00 85.00
2025-12-11 94.24 -0.63% 2.18% 24.07 78.96 377,775 95.00 96.00 93.95 14.15 85.85
2025-12-10 94.84 -0.41% 1.58% 28.97 109.52 411,825 96.00 96.00 94.51 22.15 77.85
2025-12-09 95.23 0.96% 1.64% 39.07 80.16 365,599 94.90 96.00 94.45 50.32 49.68
2025-12-08 94.32 0.17% 0.85% 51.06 110.30 243,812 94.90 94.99 94.19 16.25 83.75
2025-12-05 94.16 -1.20% 4.02% 48.36 78.34 1,599,544 96.00 97.52 93.75 10.88 89.12
2025-12-04 95.30 0.43% 1.73% 53.03 109.98 192,659 95.98 95.98 94.35 58.28 41.72
2025-12-03 94.89 -2.08% 4.02% 43.03 80.62 586,128 97.99 98.15 94.36 13.98 86.02
2025-12-02 96.91 -0.53% 3.62% 63.04 109.16 1,128,932 97.62 99.50 96.02 25.57 74.43
2025-12-01 97.43 0.19% 2.94% 63.24 84.66 124,912 97.25 98.00 95.20 79.64 20.36
2025-11-28 97.25 0.73% 3.09% 64.88 110.20 1,102,043 96.00 98.45 95.50 59.32 40.68
2025-11-27 96.55 2.54% 3.40% 52.14 84.30 2,455,631 94.00 97.20 94.00 79.69 20.31
2025-11-26 94.16 -0.26% 3.49% 17.81 108.80 1,786,708 94.99 95.00 91.80 73.75 26.25
2025-11-25 94.41 -0.50% 1.92% 17.51 79.52 233,241 94.50 95.00 93.21 67.04 32.96
2025-11-24 94.88 -1.12% 2.07% 26.09 109.30 385,815 95.95 95.95 94.00 45.13 54.87
2025-11-21 95.95 0.70% 2.92% 41.97 80.46 542,241 96.42 97.00 94.25 61.82 38.18
2025-11-20 95.28 -0.52% 2.76% 25.00 111.44 271,855 96.00 97.50 94.88 15.27 84.73
2025-11-19 95.78 0.49% 3.67% 33.26 79.12 1,578,621 96.00 96.94 93.51 66.18 33.82
2025-11-18 95.31 -0.99% 2.88% 29.30 112.44 541,318 97.74 97.74 95.00 11.31 88.69
2025-11-17 96.26 -2.06% 4.00% 35.83 78.18 616,469 99.25 99.84 96.00 6.77 93.23
2025-11-14 98.28 -0.36% 2.00% 45.73 114.34 411,140 99.00 99.45 97.50 40.00 60.00
2025-11-13 98.64 0.60% 1.28% 33.13 82.22 656,769 98.99 99.25 98.00 51.20 48.80
2025-11-12 98.05 1.07% 2.75% 50.58 115.06 968,114 97.02 98.95 96.30 66.04 33.96
2025-11-11 97.01 -2.48% 5.02% 61.63 81.04 2,438,062 99.47 100.90 96.08 19.29 80.71
2025-11-10 99.48 0.80% 2.82% 60.33 112.98 1,127,555 99.35 100.74 97.98 54.35 45.65
2025-11-07 98.69 -0.04% 1.63% 59.89 85.98 870,266 98.73 99.50 97.90 49.38 50.62
2025-11-06 98.73 0.31% 3.64% 50.32 111.40 1,616,053 99.11 99.49 96.00 78.22 21.78
2025-11-05 98.42 -0.37% 2.88% 56.99 86.06 2,855,439 98.95 99.78 96.99 51.25 48.75
2025-11-04 98.79 -2.59% 4.49% 44.10 110.78 2,222,807 102.50 102.50 98.10 15.68 84.32
2025-11-03 101.42 3.57% 6.44% 45.96 86.80 7,639,470 98.00 103.25 97.00 70.72 29.28
2025-10-31 97.92 4.54% 5.32% 36.62 116.04 3,241,365 95.01 99.00 94.00 78.40 21.60
2025-10-30 93.67 -2.88% 4.93% 20.79 79.80 1,872,155 97.50 97.50 92.92 16.38 83.62
2025-10-29 96.45 0.66% 5.91% 54.26 107.54 7,554,483 95.60 101.25 95.60 15.04 84.96 12.50|10.11.2025
2025-10-28 95.82 -2.84% 5.76% 55.28 85.36 2,874,232 99.90 100.00 94.55 23.30 76.70
2025-10-27 98.62 3.13% 8.97% 57.43 106.28 1,958,792 95.65 99.49 91.30 89.38 10.62
2025-10-24 95.63 -6.09% 8.97% 52.45 90.96 3,780,362 101.11 102.00 93.60 24.17 75.83
2025-10-23 101.83 -1.54% 4.25% 81.72 100.30 2,152,947 103.50 103.99 99.75 49.06 50.94
2025-10-22 103.42 -0.24% 4.27% 79.08 103.36 1,784,673 103.98 105.89 101.55 43.09 56.91
2025-10-21 103.67 -0.16% 5.35% 82.32 103.48 7,813,919 105.00 108.51 103.00 12.16 87.84
2025-10-20 103.84 10.00% 10.47% 73.75 103.86 19,198,514 95.00 103.84 94.00 100.00 0.00
2025-10-17 94.40 1.27% 3.80% 59.45 103.82 5,273,084 93.24 95.50 92.00 68.57 31.43
2025-10-16 93.22 -1.98% 6.20% 63.81 84.98 3,394,271 95.75 97.17 91.50 30.34 69.66
2025-10-15 95.10 0.54% 4.75% 65.31 101.46 15,546,347 95.25 98.98 94.49 13.59 86.41
2025-10-14 94.59 7.09% 5.90% 59.30 88.74 10,221,096 90.10 95.10 89.80 90.38 9.62
2025-10-13 88.33 -2.54% 3.67% 58.00 100.44 1,961,899 90.00 90.70 87.49 26.17 73.83
2025-10-10 90.63 3.27% 8.10% 67.10 76.22 5,389,481 87.70 92.60 85.66 71.61 28.39
2025-10-09 87.76 -3.34% 7.27% 62.64 105.04 2,439,566 91.00 91.50 85.30 39.68 60.32
2025-10-08 90.79 -0.19% 3.31% 77.46 70.48 4,554,095 91.10 93.50 90.50 9.67 90.33
2025-10-07 90.96 3.85% 6.75% 79.30 111.10 5,973,265 87.59 93.50 87.59 57.02 42.98
2025-10-06 87.59 -1.58% 4.28% 73.36 70.82 1,547,353 89.00 89.99 86.30 34.96 65.04
2025-10-03 89.00 -1.84% 5.19% 84.69 104.36 2,768,766 92.44 92.44 87.88 24.56 75.44
2025-10-02 90.67 6.60% 9.74% 100.00 73.64 10,221,411 85.00 91.25 83.15 92.84 7.16
2025-10-01 85.06 1.14% 3.00% 69.95 107.70 2,826,978 84.89 85.80 83.30 70.40 29.60
2025-09-30 84.10 0.71% 3.34% 52.95 62.42 5,209,914 83.80 86.55 83.75 12.50 87.50
2025-09-29 83.51 0.77% 1.94% 65.46 105.78 1,963,782 82.87 84.25 82.65 53.75 46.25
2025-09-26 82.87 0.77% 2.30% 51.78 61.24 1,190,246 82.41 83.89 82.00 46.03 53.97
2025-09-25 82.24 0.06% 1.83% 40.88 104.50 2,136,970 83.19 83.40 81.90 22.67 77.33
2025-09-24 82.19 0.93% 2.14% 40.35 59.98 1,971,467 81.90 82.99 81.25 54.02 45.98
2025-09-23 81.43 0.69% 3.09% 35.96 104.40 996,573 81.20 83.40 80.90 21.20 78.80
2025-09-22 80.87 -2.18% 4.27% 27.96 58.46 597,915 83.74 83.75 80.32 16.04 83.96
2025-09-19 82.67 -1.28% 4.32% 46.49 103.28 858,701 84.01 84.50 81.00 47.71 52.29
2025-09-18 83.74 3.46% 3.51% 44.00 62.06 3,498,549 81.74 84.10 81.25 87.37 12.63
2025-09-17 80.94 -1.94% 4.09% 27.36 105.42 1,538,103 82.61 83.24 79.97 29.66 70.34
2025-09-16 82.54 -1.85% 3.54% 46.10 56.46 1,700,987 84.10 84.90 82.00 18.62 81.38
2025-09-15 84.10 -0.07% 2.11% 71.04 108.62 612,877 84.50 84.80 83.05 60.00 40.00
2025-09-12 84.16 0.07% 3.05% 74.39 59.58 2,113,723 83.50 84.83 82.32 73.31 26.69
2025-09-11 84.10 -1.50% 2.98% 74.32 108.74 2,040,884 86.47 86.50 84.00 4.00 96.00
2025-09-10 85.38 2.37% 4.22% 88.67 59.46 7,829,038 83.65 86.50 83.00 68.00 32.00
2025-09-09 83.40 -1.95% 4.19% 78.87 111.30 1,478,522 85.70 86.48 83.00 11.49 88.51
2025-09-08 85.06 0.33% 2.09% 82.23 55.50 2,750,004 85.00 86.30 84.53 29.94 70.06
2025-09-05 84.78 1.90% 6.98% 79.07 114.62 7,979,547 83.20 85.70 80.11 83.54 16.46
2025-09-04 83.20 4.34% 4.84% 76.43 54.94 6,098,603 80.00 83.45 79.60 93.51 6.49
2025-09-03 79.74 1.50% 1.91% 60.98 111.46 4,388,793 78.40 79.90 78.40 89.33 10.67
2025-09-02 78.56 0.04% 4.40% 69.18 48.02 1,700,631 78.53 79.40 76.05 74.93 25.07
2025-09-01 78.53 6.05% 7.44% 67.07 109.10 7,554,169 75.98 79.45 73.95 83.27 16.73
2025-08-29 74.05 -1.71% 2.74% 52.13 47.96 2,543,870 74.25 75.00 73.00 52.50 47.50
2025-08-28 75.34 -1.43% 2.52% 65.67 100.14 3,810,527 76.51 76.89 75.00 17.99 82.01
2025-08-27 76.43 -0.60% 1.62% 77.69 50.54 2,055,783 77.00 77.38 76.15 22.76 77.24
2025-08-26 76.89 0.08% 1.70% 75.56 102.32 2,666,196 77.04 77.80 76.50 30.00 70.00
2025-08-25 76.83 -1.08% 2.08% 76.21 51.46 2,535,106 78.14 78.14 76.55 17.61 82.39
2025-08-22 77.67 4.99% 5.37% 80.73 102.20 8,825,009 74.50 78.50 74.50 79.25 20.75
2025-08-21 73.98 -0.48% 7.69% 71.91 53.14 16,059,950 74.89 75.38 70.00 73.98 26.02 20.00|02.09.2025
2025-08-20 74.34 0.88% 3.80% 61.31 94.82 13,567,083 73.99 76.49 73.69 23.21 76.79
2025-08-19 73.69 1.18% 2.40% 67.96 53.86 4,025,276 73.75 73.81 72.08 93.06 6.94
2025-08-18 72.83 0.72% 2.70% 76.16 93.52 5,321,182 72.29 73.74 71.80 53.09 46.91
2025-08-15 72.31 -0.92% 2.37% 72.82 52.14 1,113,396 73.49 73.50 71.80 30.00 70.00
2025-08-13 72.98 0.37% 2.26% 69.43 92.48 5,119,516 72.75 73.85 72.22 46.63 53.37
2025-08-12 72.71 -0.55% 2.49% 65.83 53.48 4,613,952 73.25 74.20 72.40 17.22 82.78
2025-08-11 73.11 1.90% 4.39% 68.50 91.94 7,332,811 71.75 74.38 71.25 59.42 40.58
2025-08-08 71.75 -1.70% 3.64% 65.53 54.28 4,644,184 73.00 74.00 71.40 13.46 86.54
2025-08-07 72.99 2.66% 6.19% 72.18 89.22 23,114,622 71.10 75.50 71.10 42.95 57.05
2025-08-06 71.10 4.93% 6.31% 52.51 56.76 15,211,843 67.99 71.40 67.16 92.92 7.08
2025-08-05 67.76 -0.37% 2.68% 21.52 85.44 1,323,593 68.90 68.90 67.10 36.67 63.33
2025-08-04 68.01 -1.63% 3.07% 19.92 50.08 2,849,485 69.47 69.48 67.41 28.99 71.01
2025-08-01 69.14 -0.58% 1.46% 55.97 85.94 2,553,602 69.54 70.00 68.99 14.85 85.15
2025-07-31 69.54 -0.01% 2.36% 61.42 52.34 2,790,471 70.40 71.10 69.46 4.88 95.12
2025-07-30 69.55 0.77% 2.74% 65.06 86.74 4,574,997 68.60 70.48 68.60 50.53 49.47
2025-07-29 69.02 -0.62% 2.93% 68.35 52.36 10,621,090 69.50 70.59 68.58 21.89 78.11
2025-07-28 69.45 -1.81% 3.62% 73.46 85.68 10,057,846 71.49 71.50 69.00 18.00 82.00
2025-07-25 70.73 0.61% 2.22% 89.66 53.22 5,510,892 70.51 71.30 69.75 63.23 36.77
2025-07-24 70.30 -0.86% 3.09% 87.25 88.24 7,606,600 71.00 71.75 69.60 32.56 67.44
2025-07-23 70.91 3.67% 3.85% 98.94 52.36 19,289,476 68.97 71.40 68.75 81.51 18.49
2025-07-22 68.40 0.35% 3.39% 74.48 89.46 13,266,624 68.16 69.01 66.75 73.01 26.99
2025-07-21 68.16 0.90% 3.89% 77.60 47.34 12,818,237 67.50 69.40 66.80 52.31 47.69
2025-07-18 67.55 1.84% 5.81% 74.01 88.98 19,960,215 66.90 68.25 64.50 81.33 18.67
2025-07-17 66.33 0.33% 4.57% 79.04 46.12 7,714,544 66.70 67.50 64.55 60.34 39.66
2025-07-16 66.11 0.09% 4.94% 77.22 86.54 6,037,522 66.90 66.90 63.75 74.92 25.08
2025-07-15 66.05 -0.15% 4.63% 78.46 45.68 14,120,743 66.50 67.50 64.51 51.51 48.49
2025-07-14 66.15 7.21% 8.49% 84.39 86.42 19,938,829 62.00 66.99 61.75 83.97 16.03
2025-07-11 61.70 -3.49% 5.72% 82.75 45.88 4,748,774 63.99 64.49 61.00 20.06 79.94
2025-07-10 63.93 2.42% 3.68% 96.68 77.52 6,485,552 63.00 64.49 62.20 75.55 24.45
2025-07-09 62.42 -0.46% 4.62% 96.38 50.34 8,580,771 63.00 64.55 61.70 25.26 74.74
2025-07-08 62.71 6.16% 10.00% 98.44 74.50 24,884,798 59.25 64.35 58.50 71.97 28.03
2025-07-07 59.07 -0.39% 4.68% 88.77 50.92 15,455,642 60.00 61.50 58.75 11.64 88.36
2025-07-04 59.30 1.33% 4.68% 90.84 67.22 8,619,231 58.60 59.70 57.03 85.02 14.98
2025-07-03 58.52 8.31% 7.25% 91.45 51.38 25,155,456 55.01 59.00 55.01 87.97 12.03
2025-07-02 54.03 5.40% 7.80% 75.71 65.66 12,548,129 51.50 54.98 51.00 76.13 23.87
2025-07-01 51.26 3.98% 5.23% 65.38 42.40 6,600,327 49.60 51.93 49.35 74.03 25.97
2025-06-30 49.30 0.43% 1.86% 57.00 60.12 3,214,328 49.60 49.90 48.99 34.07 65.93
2025-06-27 49.09 1.28% 2.68% 47.65 38.48 2,460,707 48.75 49.80 48.50 45.38 54.62
2025-06-26 48.47 -2.30% 3.75% 50.49 59.70 1,562,675 49.80 49.80 48.00 26.11 73.89
2025-06-25 49.61 0.96% 3.36% 65.09 37.24 3,997,329 49.60 50.75 49.10 30.91 69.09
2025-06-24 49.14 3.52% 4.91% 58.93 61.98 4,871,861 47.90 50.25 47.90 52.77 47.23
2025-06-23 47.47 -2.73% 5.02% 35.15 36.30 383,637 48.51 48.99 46.65 35.04 64.96
2025-06-20 48.80 -0.29% 3.10% 47.97 58.64 533,286 48.01 49.50 48.01 53.02 46.98
2025-06-19 48.94 1.01% 1.61% 45.37 38.96 750,327 48.45 49.10 48.32 79.49 20.51
2025-06-18 48.45 -1.94% 3.92% 34.97 58.92 640,745 49.90 49.90 48.02 22.87 77.13
2025-06-17 49.41 2.09% 4.52% 61.47 37.98 1,328,964 48.75 50.20 48.03 63.59 36.41
2025-06-16 48.40 1.87% 3.07% 52.55 60.84 210,125 47.75 48.70 47.25 79.31 20.69
2025-06-13 47.51 -0.83% 3.70% 43.81 35.96 309,472 47.91 48.75 47.01 28.74 71.26
2025-06-12 47.91 -3.19% 6.16% 54.56 59.06 3,156,674 49.39 50.00 47.10 27.93 72.07
2025-06-11 49.49 0.92% 2.76% 59.88 36.76 2,442,810 48.90 50.25 48.90 43.70 56.30
2025-06-10 49.04 -0.97% 2.17% 58.32 62.22 1,298,496 49.50 49.87 48.81 21.70 78.30
2025-06-05 49.52 -1.88% 3.81% 59.74 35.86 830,891 50.51 50.97 49.10 22.46 77.54
2025-06-04 50.47 6.52% 9.26% 68.08 63.18 6,892,900 47.98 51.90 47.50 67.50 32.50
2025-06-03 47.38 -1.23% 4.04% 49.89 37.76 1,019,500 48.11 48.90 47.00 20.00 80.00
2025-06-02 47.97 -1.11% 6.07% 66.94 57.00 1,489,091 49.00 50.50 47.61 12.46 87.54
2025-05-30 48.51 3.04% 8.02% 77.40 38.94 1,950,000 46.81 49.70 46.01 67.75 32.25
2025-05-29 47.08 -1.61% 4.75% 72.18 58.08 1,616,727 47.85 48.72 46.51 25.79 74.21
2025-05-27 47.85 0.29% 1.59% 94.08 36.08 679,908 48.00 48.00 47.25 80.00 20.00
2025-05-26 47.71 -0.60% 1.05% 92.16 59.62 112,666 47.99 48.00 47.50 42.00 58.00
2025-05-23 48.00 0.02% 2.65% 90.30 35.80 252,683 47.50 48.50 47.25 60.00 40.00
2025-05-22 47.99 1.27% 3.55% 92.05 60.20 1,000,655 47.50 48.99 47.31 40.48 59.52
2025-05-21 47.39 2.29% 3.58% 94.86 35.78 880,810 46.95 47.75 46.10 78.18 21.82
2025-05-20 46.33 0.85% 3.05% 95.05 59.00 99,919 46.49 46.99 45.60 52.52 47.48
2025-05-19 45.94 1.21% 3.50% 86.06 33.66 1,452,404 45.55 46.70 45.12 51.90 48.10