CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 444.92 0.00% 1.01% 9.42 760.70 7,527 448.00 449.00 444.50 9.34 90.66
2026-05-18 444.91 -2.90% 4.85% 27.26 129.14 19,863 465.55 465.55 444.00 4.22 95.78
2026-05-15 458.22 -0.67% 1.75% 66.49 760.68 10,490 458.00 465.00 457.00 15.25 84.75
2026-05-14 461.31 -0.51% 1.14% 73.78 155.76 4,072 463.00 465.75 460.50 15.42 84.58
2026-05-13 463.68 0.61% 1.30% 77.84 766.86 4,649 463.97 463.97 458.00 95.14 4.86
2026-05-12 460.85 -0.15% 4.20% 64.41 160.50 6,478 465.98 468.90 450.00 57.41 42.59
2026-05-11 461.56 -0.69% 1.09% 70.69 761.20 5,896 464.81 465.00 460.00 31.21 68.79
2026-05-08 464.76 -0.98% 2.06% 58.13 161.92 18,029 469.00 469.49 460.01 50.11 49.89
2026-05-07 469.38 1.60% 4.43% 52.99 767.60 38,522 462.00 472.09 452.06 86.47 13.53
2026-05-06 461.98 3.94% 6.86% 34.51 171.16 32,569 446.80 475.00 444.50 57.31 42.69
2026-05-05 444.45 0.66% 3.73% 18.28 752.80 6,444 429.00 445.00 429.00 96.55 3.45
2026-05-04 441.54 -0.05% 2.04% 20.69 136.10 13,611 443.01 450.00 441.00 6.00 94.00
2026-04-30 441.74 -1.48% 1.58% 18.73 746.98 12,656 446.00 446.96 440.00 25.00 75.00
2026-04-29 448.39 1.71% 2.08% 33.50 136.50 11,742 440.85 450.00 440.85 82.41 17.59
2026-04-28 440.85 -3.08% 3.11% 36.37 760.28 29,121 449.51 453.68 440.00 6.21 93.79
2026-04-27 454.86 -2.26% 1.65% 53.18 121.42 29,988 458.00 461.99 454.50 4.81 95.19
2026-04-23 465.39 -4.46% 2.82% 62.00 788.30 27,586 477.10 477.10 464.00 10.61 89.39
2026-04-22 487.10 0.29% 1.44% 68.10 142.48 25,544 485.00 488.00 481.05 87.05 12.95
2026-04-21 485.67 1.01% 1.59% 68.63 831.72 56,437 482.01 489.69 482.01 47.66 52.34
2026-04-20 480.79 -1.48% 3.40% 62.45 139.62 40,140 485.00 486.00 470.00 67.44 32.56
2026-04-17 487.99 2.75% 1.77% 81.37 821.96 30,827 486.00 488.50 480.00 94.00 6.00
2026-04-16 474.91 2.41% 3.29% 78.90 154.02 62,048 463.75 479.00 463.75 73.18 26.82 100.00|24.04.2026
2026-04-15 463.75 3.17% 4.10% 75.21 795.80 59,650 450.04 468.50 450.04 74.27 25.73
2026-04-14 449.50 0.53% 2.56% 70.81 131.70 50,898 446.22 457.64 446.22 28.72 71.28
2026-04-13 447.14 -3.22% 2.46% 65.81 767.30 13,751 450.00 451.99 441.12 55.39 44.61
2026-04-10 462.03 0.57% 1.71% 87.56 126.98 20,815 461.98 464.00 456.20 74.74 25.26
2026-04-09 459.43 -0.87% 2.67% 83.16 797.08 25,712 462.00 462.00 450.00 78.58 21.42
2026-04-08 463.47 9.24% 5.65% 60.33 121.78 60,917 450.00 465.90 441.00 90.24 9.76
2026-04-07 424.26 0.28% 2.90% 31.89 805.16 10,603 422.99 425.00 413.02 93.82 6.18
2026-04-06 423.06 -0.17% 4.88% 27.19 43.36 13,541 423.73 430.00 410.01 65.28 34.72
2026-04-03 423.78 0.54% 4.09% 39.13 802.76 7,952 419.98 429.99 413.10 63.23 36.77
2026-04-02 421.49 -0.91% 3.87% 41.62 44.80 10,747 423.59 425.99 410.11 71.67 28.33
2026-04-01 425.37 3.78% 9.97% 43.11 798.18 20,989 410.01 450.87 410.01 37.59 62.41
2026-03-31 409.88 -0.76% 6.13% 29.69 52.56 71,244 415.00 424.00 399.51 42.34 57.66
2026-03-30 413.02 -6.88% 10.92% 34.93 767.20 31,146 440.00 444.79 401.00 27.45 72.55
2026-03-27 443.54 -0.51% 0.90% 54.35 58.84 8,201 445.00 446.00 442.00 38.50 61.50
2026-03-26 445.82 -1.56% 1.64% 54.74 828.24 19,616 452.00 452.30 445.00 11.23 88.77
2026-03-25 452.89 2.81% 3.02% 67.08 63.40 15,413 441.00 454.30 441.00 89.40 10.60
2026-03-24 440.53 1.28% 3.40% 52.36 842.38 7,300 449.80 449.80 435.01 37.33 62.67
2026-03-19 434.95 -0.25% 1.33% 66.83 38.68 8,803 435.74 435.74 430.00 86.23 13.77
2026-03-18 436.05 0.16% 0.80% 37.73 831.22 8,946 435.24 438.74 435.24 23.14 76.86
2026-03-17 435.36 0.78% 1.59% 29.03 40.88 6,586 439.90 439.90 433.00 34.21 65.79
2026-03-16 432.00 -1.82% 1.88% 37.70 829.84 6,056 430.00 438.10 430.00 24.69 75.31
2026-03-13 440.02 -0.45% 1.24% 48.79 34.16 8,408 439.00 444.44 439.00 18.74 81.26
2026-03-12 442.01 0.15% 2.38% 48.49 845.88 7,072 445.00 447.93 437.50 43.24 56.76
2026-03-11 441.36 0.44% 4.09% 30.87 38.14 39,341 439.43 454.89 437.00 24.37 75.63
2026-03-10 439.43 3.72% 17.87% 33.40 844.58 14,422 429.98 454.99 386.00 77.44 22.56
2026-03-09 423.68 -5.97% 9.82% 30.25 34.28 18,946 419.99 457.95 417.00 16.31 83.69
2026-03-06 450.60 -3.45% 3.33% 39.37 813.08 21,327 465.00 465.00 450.00 4.00 96.00
2026-03-05 466.69 3.04% 4.44% 45.69 88.12 29,041 450.00 470.00 450.00 83.45 16.55
2026-03-04 452.94 2.44% 3.30% 30.08 845.26 25,359 445.00 454.50 440.00 89.24 10.76
2026-03-03 442.14 -0.57% 8.20% 20.84 60.62 61,556 444.68 475.00 439.00 8.72 91.28
2026-03-02 444.68 -9.93% 5.77% 19.96 823.66 111,194 451.00 470.00 444.34 1.32 98.68
2026-02-27 493.71 1.47% 5.32% 42.94 65.70 17,537 488.00 494.99 470.00 94.88 5.12
2026-02-26 486.57 1.95% 4.21% 33.69 921.72 18,721 477.24 495.00 475.00 57.85 42.15 100.00|09.03.2025
2026-02-25 477.24 0.62% 1.05% 13.35 51.42 10,256 480.00 480.00 475.00 44.80 55.20
2026-02-24 474.32 -0.14% 4.12% 6.23 903.06 19,071 470.00 480.00 461.00 70.11 29.89
2026-02-23 474.98 -3.64% 8.44% 5.92 45.58 20,183 485.00 499.90 461.00 35.94 64.06
2026-02-20 492.92 -0.70% 6.78% 34.43 904.38 17,709 503.99 503.99 472.00 65.40 34.60
2026-02-19 496.40 -1.32% 8.22% 29.90 81.46 7,563 503.02 504.97 466.60 77.67 22.33
2026-02-18 503.02 0.44% 0.60% 36.69 911.34 11,303 504.99 505.00 502.00 34.00 66.00
2026-02-17 500.81 0.02% 1.40% 25.57 94.70 19,297 501.00 505.97 499.00 25.97 74.03
2026-02-16 500.69 -1.06% 1.22% 23.53 906.92 26,666 506.10 506.10 500.00 11.31 88.69
2026-02-13 506.06 -0.19% 1.87% 37.19 94.46 27,984 507.00 509.90 500.52 59.06 40.94
2026-02-12 507.03 -0.51% 2.13% 35.08 917.66 18,647 510.00 514.74 504.00 28.21 71.79
2026-02-11 509.65 1.53% 2.79% 36.00 96.40 24,433 502.00 515.99 502.00 54.68 45.32
2026-02-10 501.97 -1.55% 2.38% 12.95 922.90 33,825 509.00 511.90 500.00 16.56 83.44
2026-02-09 509.86 -0.08% 1.38% 19.54 81.04 12,011 512.50 514.99 508.00 26.61 73.39
2026-02-06 510.28 -1.05% 1.36% 21.78 938.68 14,840 515.00 516.01 509.08 17.32 82.68
2026-02-04 515.72 -0.43% 1.36% 26.48 81.88 12,692 518.00 520.00 513.00 38.86 61.14
2026-02-03 517.97 0.76% 1.35% 32.11 949.56 10,001 514.10 518.90 512.00 86.52 13.48
2026-02-02 514.05 -0.55% 1.76% 29.54 86.38 40,841 517.10 519.00 510.00 45.00 55.00
2026-01-30 516.90 -0.34% 1.26% 27.39 941.72 53,331 516.00 521.48 515.00 29.32 70.68
2026-01-29 518.67 -1.09% 1.43% 30.19 92.08 43,737 524.39 524.39 517.00 22.60 77.40
2026-01-28 524.39 0.11% 0.67% 40.03 945.26 34,522 523.99 524.50 521.01 96.85 3.15
2026-01-27 523.83 0.10% 0.73% 52.12 103.52 31,384 523.10 524.00 520.20 95.53 4.47
2026-01-26 523.29 -0.26% 0.38% 41.60 944.14 47,107 525.00 525.00 523.00 14.50 85.50
2026-01-23 524.64 0.10% 0.76% 49.97 102.44 15,242 522.01 525.99 522.01 66.08 33.92
2026-01-22 524.13 0.63% 1.27% 44.90 946.84 27,894 526.75 526.75 520.15 60.30 39.70
2026-01-21 520.84 -0.79% 1.39% 28.85 101.42 72,817 523.10 527.03 519.80 14.39 85.61
2026-01-20 524.99 -0.02% 1.00% 38.78 940.26 65,561 525.00 528.23 523.00 38.05 61.95
2026-01-19 525.10 -0.33% 0.67% 38.80 109.72 48,386 527.90 528.25 524.73 10.51 89.49
2026-01-16 526.83 0.70% 0.95% 44.08 940.48 21,738 525.00 528.99 524.02 56.54 43.46
2026-01-15 523.18 -0.59% 1.35% 18.54 113.18 37,693 527.00 527.00 520.00 45.43 54.57
2026-01-14 526.30 0.31% 1.22% 26.04 933.18 19,912 528.50 528.50 522.14 65.41 34.59
2026-01-13 524.65 -0.27% 1.14% 3.73 119.42 35,864 526.00 527.94 522.01 44.52 55.48
2026-01-12 526.08 -0.48% 0.80% 54.07 929.88 39,910 527.01 529.20 525.00 25.72 74.28
2026-01-09 528.61 0.07% 0.47% 47.00 122.28 28,277 528.26 530.00 527.50 44.40 55.60
2026-01-08 528.26 -0.02% 1.31% 45.66 934.94 77,643 532.49 532.49 525.60 38.61 61.39
2026-01-07 528.36 0.00% 1.33% 44.70 121.58 693,033 533.40 534.00 527.00 19.43 80.57
2026-01-06 528.35 -0.31% 1.33% 50.54 935.14 134,011 532.11 534.00 527.00 19.29 80.71
2026-01-05 530.00 0.00% 2.27% 53.35 121.56 111,438 530.00 538.99 527.01 24.96 75.04
2026-01-02 530.00 -0.67% 1.19% 45.64 938.44 73,742 534.50 534.50 528.22 28.34 71.66
2026-01-01 533.57 1.69% 2.82% 62.73 121.56 36,009 525.20 540.00 525.20 56.56 43.44
2025-12-31 524.69 -0.96% 1.72% 25.01 945.58 48,237 532.00 533.00 524.00 7.67 92.33
2025-12-30 529.79 -0.03% 0.83% 40.75 103.80 129,383 530.60 533.40 529.00 17.95 82.05
2025-12-29 529.95 -0.10% 2.41% 37.34 955.78 106,061 531.01 542.00 529.26 5.42 94.58
2025-12-26 530.47 0.45% 0.57% 37.15 104.12 8,946 528.11 531.00 528.00 82.33 17.67
2025-12-24 528.11 -0.09% 1.10% 26.98 956.82 71,429 532.80 532.80 527.00 19.14 80.86
2025-12-23 528.59 -0.67% 1.25% 28.75 99.40 22,964 532.15 533.60 527.00 24.09 75.91
2025-12-22 532.15 1.00% 1.69% 27.67 957.78 258,790 527.00 535.75 526.87 59.46 40.54
2025-12-19 526.86 -2.43% 4.06% 16.47 106.52 102,116 540.03 543.98 522.75 19.36 80.64
2025-12-18 539.98 0.86% 2.86% 27.34 947.20 16,244 534.73 546.95 531.75 54.14 45.86
2025-12-17 535.36 -0.54% 1.23% 5.01 132.76 17,293 538.27 538.27 531.75 55.37 44.63
2025-12-16 538.27 -0.13% 1.95% 21.25 937.96 29,469 543.74 547.99 537.51 7.25 92.75
2025-12-15 538.96 -1.11% 1.68% 17.62 138.58 16,398 536.00 545.02 536.00 32.81 67.19
2025-12-12 545.02 0.13% 0.70% 14.58 939.34 9,723 545.00 547.80 544.00 26.84 73.16
2025-12-11 544.30 -0.91% 11.85% 58.25 150.70 23,335 552.98 552.98 494.38 85.19 14.81
2025-12-10 549.31 0.03% 0.91% 74.44 937.90 22,935 549.17 553.00 548.00 26.20 73.80
2025-12-09 549.17 0.01% 0.73% 70.18 160.72 15,592 552.00 552.00 548.00 29.25 70.75
2025-12-08 549.13 -0.44% 1.10% 66.61 937.62 13,317 548.25 553.00 547.00 35.50 64.50
2025-12-05 551.53 0.53% 1.72% 62.29 160.64 41,959 549.00 554.89 545.50 64.22 35.78
2025-12-04 548.61 -0.79% 1.26% 51.46 942.42 12,890 552.00 552.00 545.11 50.80 49.20
2025-12-03 553.00 -1.88% 2.55% 52.97 154.80 37,189 564.00 564.00 550.00 21.43 78.57
2025-12-02 563.58 5.25% 4.89% 59.76 951.20 80,494 550.00 576.89 550.00 50.50 49.50
2025-12-01 535.46 3.76% 7.21% 38.87 175.96 40,791 515.99 550.00 513.00 60.70 39.30
2025-11-28 516.08 -0.78% 2.54% 2.77 894.96 55,990 520.00 524.99 512.00 31.41 68.59
2025-11-27 520.15 -0.73% 2.89% 3.10 137.20 45,677 524.02 533.50 518.51 10.94 89.06
2025-11-26 523.99 -1.44% 1.99% 3.02 903.10 17,786 532.00 532.00 521.62 22.83 77.17
2025-11-25 531.63 -2.62% 3.39% 3.37 144.88 20,603 545.92 545.92 528.00 20.25 79.75
2025-11-24 545.92 -0.32% 1.09% 7.48 918.38 8,125 548.00 549.95 544.00 32.27 67.73
2025-11-21 547.67 -0.07% 1.46% 17.28 173.46 10,439 548.08 554.99 547.00 8.38 91.62
2025-11-20 548.07 0.18% 1.08% 11.31 921.88 15,843 547.11 551.00 545.11 50.26 49.74
2025-11-19 547.11 -0.31% 1.46% 34.33 174.26 11,199 548.93 552.95 545.00 26.54 73.46
2025-11-18 548.81 -0.06% 1.84% 48.31 919.96 12,013 553.99 553.99 544.00 48.15 51.85
2025-11-17 549.15 -0.84% 2.38% 33.55 177.66 42,333 553.90 558.99 546.01 24.19 75.81
2025-11-14 553.81 -0.79% 1.90% 31.37 920.64 15,499 558.61 562.99 552.50 12.49 87.51
2025-11-13 558.20 0.02% 2.27% 31.53 186.98 31,566 558.50 569.67 557.00 9.47 90.53
2025-11-12 558.09 0.24% 3.18% 34.85 929.42 11,468 567.50 567.50 550.03 46.14 53.86
2025-11-11 556.76 -1.37% 2.34% 39.10 186.76 10,497 564.40 569.00 556.00 5.85 94.15
2025-11-10 564.49 1.51% 3.03% 39.95 926.76 9,514 557.00 569.75 553.00 68.59 31.41
2025-11-07 556.09 1.12% 2.57% 26.31 202.22 8,468 550.00 559.00 545.00 79.22 20.78
2025-11-06 549.93 -2.64% 4.55% 12.85 909.96 51,405 564.00 573.89 548.90 4.12 95.88
2025-11-05 564.84 -1.39% 1.59% 14.94 189.90 17,061 572.95 572.95 564.00 9.38 90.62
2025-11-04 572.81 -0.72% 1.38% 15.86 939.78 8,978 580.00 580.00 572.11 8.88 91.12
2025-11-03 576.95 0.47% 2.63% 13.77 205.84 11,911 570.02 585.00 570.02 46.26 53.74
2025-10-31 574.25 0.89% 2.64% 8.41 948.06 15,263 568.88 583.89 568.88 35.78 64.22
2025-10-30 569.20 -1.13% 3.75% 12.62 200.44 25,777 575.70 590.00 568.69 2.39 97.61
2025-10-29 575.71 -0.93% 3.07% 12.73 937.96 17,435 581.13 585.55 568.10 43.61 56.39
2025-10-28 581.13 -2.29% 2.65% 15.78 213.46 11,370 594.00 595.00 579.66 9.59 90.41
2025-10-27 594.74 -1.08% 1.26% 17.78 948.80 10,190 600.00 602.00 594.50 3.20 96.80
2025-10-24 601.21 -0.82% 1.67% 47.19 240.68 12,982 606.19 609.00 599.00 22.10 77.90
2025-10-23 606.19 -1.87% 2.03% 50.99 961.74 12,006 616.90 616.90 604.60 12.93 87.07
2025-10-22 617.74 -1.03% 1.60% 46.14 250.64 42,768 624.05 626.35 616.50 12.59 87.41
2025-10-21 624.17 1.29% 1.29% 42.64 984.84 18,392 624.95 626.00 618.00 77.13 22.87
2025-10-20 616.23 -0.96% 2.25% 31.74 263.50 38,078 625.00 629.85 616.00 1.66 98.34
2025-10-17 622.20 0.20% 1.45% 33.43 968.96 16,795 620.00 627.99 619.02 35.45 64.55
2025-10-16 620.96 -1.12% 3.49% 32.80 275.44 28,282 635.00 637.00 615.52 25.33 74.67
2025-10-15 628.01 3.80% 4.93% 31.65 966.48 29,230 609.00 639.00 609.00 63.37 36.63 100.00|27.10.2025
2025-10-14 605.04 0.02% 2.47% 1.17 289.54 59,247 615.00 619.89 604.95 0.60 99.40
2025-10-13 604.94 -2.92% 3.15% 9.76 920.54 35,952 620.00 620.00 601.09 20.36 79.64
2025-10-10 623.13 -1.92% 2.01% 12.87 289.34 21,593 630.00 632.44 620.00 25.16 74.84
2025-10-09 635.31 -1.38% 2.20% 14.44 956.92 15,418 645.00 649.00 635.00 2.21 97.79
2025-10-08 644.21 -0.32% 1.13% 16.47 313.70 12,947 646.00 651.00 643.75 6.35 93.65
2025-10-07 646.30 0.09% 1.28% 43.53 974.72 10,733 650.00 654.00 645.75 6.67 93.33
2025-10-06 645.74 -1.47% 1.86% 48.74 317.88 23,235 655.42 656.00 644.00 14.50 85.50
2025-10-03 655.40 -0.69% 1.53% 72.36 973.60 48,547 659.00 664.99 655.00 4.00 96.00
2025-10-02 659.95 0.83% 1.54% 88.19 337.20 84,703 654.00 660.00 650.00 99.50 0.50
2025-10-01 654.50 -0.50% 1.68% 87.30 982.70 13,427 665.00 665.00 654.00 4.54 95.46
2025-09-30 657.79 -1.07% 2.06% 89.61 326.30 23,153 669.49 669.50 656.01 13.19 86.81
2025-09-29 664.92 -0.56% 3.84% 95.72 989.28 36,881 676.00 676.00 651.01 55.66 44.34
2025-09-26 668.67 2.43% 4.15% 96.10 340.56 63,816 658.85 677.00 650.01 69.14 30.86
2025-09-25 652.80 0.88% 9.50% 95.51 996.78 81,430 647.13 680.00 621.00 53.90 46.10
2025-09-24 647.13 3.52% 8.97% 94.92 308.82 216,445 631.01 687.61 631.01 28.48 71.52
2025-09-23 625.10 10.00% 9.55% 92.70 985.44 125,645 570.60 625.10 570.60 100.00 0.00
2025-09-22 568.27 -0.08% 1.22% 27.72 264.76 29,224 568.71 572.90 566.01 32.80 67.20
2025-09-19 568.71 -0.06% 1.59% 23.04 871.78 15,618 571.00 575.00 566.01 30.04 69.96
2025-09-18 569.03 0.09% 0.88% 18.52 265.64 4,337 570.00 570.00 565.01 80.56 19.44
2025-09-17 568.50 -0.58% 1.94% 28.07 872.42 18,245 571.84 579.00 568.00 4.54 95.46
2025-09-16 571.84 0.37% 1.06% 45.55 264.58 9,704 573.00 573.00 567.00 80.67 19.33
2025-09-15 569.75 -0.05% 1.24% 31.71 879.10 9,828 568.00 572.00 565.00 67.86 32.14
2025-09-12 570.01 -0.06% 1.14% 34.36 260.40 5,127 574.49 574.49 568.00 30.97 69.03
2025-09-11 570.33 -0.38% 1.32% 37.97 879.62 11,208 573.00 577.50 570.00 4.40 95.60
2025-09-10 572.48 -0.41% 0.72% 37.92 261.04 11,745 575.00 575.00 570.90 38.54 61.46
2025-09-09 574.84 -0.54% 1.57% 68.21 883.92 9,006 580.00 582.00 573.02 20.26 79.74
2025-09-08 577.94 0.42% 1.39% 79.17 265.76 11,947 578.00 583.00 575.00 36.75 63.25
2025-09-05 575.53 0.41% 0.87% 52.76 890.12 13,817 574.50 578.00 573.00 50.60 49.40
2025-09-04 573.18 -0.36% 2.12% 72.39 260.94 6,479 575.24 578.00 566.00 59.84 40.16
2025-09-03 575.24 0.08% 2.30% 79.08 885.42 5,972 577.00 577.99 565.00 78.83 21.17
2025-09-02 574.77 0.12% 1.03% 80.43 265.06 13,486 580.00 580.00 574.08 11.66 88.34
2025-09-01 574.08 -0.38% 3.54% 79.84 884.48 22,128 565.01 585.00 565.01 45.37 54.63
2025-08-29 576.25 1.73% 6.04% 83.80 263.68 36,534 565.00 593.85 560.01 47.99 52.01
2025-08-28 566.44 0.06% 1.24% 84.42 888.82 12,083 567.00 570.00 563.01 49.07 50.93
2025-08-27 566.09 -1.40% 3.72% 85.36 244.06 23,475 580.00 583.00 562.10 19.09 80.91
2025-08-26 574.10 3.75% 5.54% 99.30 888.12 25,750 553.33 583.98 553.33 67.76 32.24
2025-08-25 553.33 1.17% 1.49% 99.03 260.08 8,607 550.00 556.15 548.00 65.40 34.60
2025-08-22 546.93 0.71% 1.27% 98.86 846.58 4,801 543.10 550.00 543.10 55.51 44.49
2025-08-21 543.10 -0.04% 2.78% 96.69 247.28 12,027 548.75 550.00 535.10 53.69 46.31
2025-08-20 543.31 0.25% 2.40% 93.28 838.92 18,463 542.00 555.00 542.00 10.07 89.93
2025-08-19 541.95 2.23% 7.62% 61.31 247.70 30,033 534.70 568.23 528.00 34.68 65.32
2025-08-18 530.11 0.70% 0.85% 46.27 836.20 10,541 526.03 530.50 526.03 91.27 8.73
2025-08-15 526.40 -0.02% 1.56% 38.34 224.02 9,100 530.00 534.24 526.03 4.51 95.49
2025-08-13 526.53 1.46% 2.89% 42.91 828.78 13,978 519.95 535.00 519.95 43.72 56.28
2025-08-12 518.95 0.23% 1.05% 30.45 224.28 26,117 519.89 520.40 515.00 73.15 26.85
2025-08-11 517.77 -0.10% 3.92% 50.54 813.62 12,501 522.00 522.00 502.30 78.53 21.47
2025-08-08 518.31 -0.23% 3.56% 74.93 221.92 13,990 516.99 529.37 511.18 39.20 60.80
2025-08-07 519.49 -2.53% 5.57% 82.72 814.70 18,687 529.99 529.99 502.03 62.44 37.56
2025-08-06 532.98 0.14% 0.94% 100.00 224.28 17,091 532.24 535.00 530.00 59.60 40.40
2025-08-05 532.24 0.01% 1.09% 100.00 841.68 14,056 535.00 535.78 530.01 38.65 61.35
2025-08-04 532.20 0.36% 8.00% 100.00 222.80 18,107 529.00 540.00 500.00 80.50 19.50
2025-08-01 530.31 0.53% 2.13% 100.00 841.60 14,918 535.00 539.00 527.75 22.76 77.24
2025-07-31 527.50 1.94% 6.29% 100.00 219.02 57,237 517.45 550.00 517.45 30.88 69.12
2025-07-30 517.44 5.79% 7.14% 99.29 835.98 47,447 495.00 525.02 490.01 78.35 21.65
2025-07-29 489.14 4.43% 6.17% 90.98 198.90 34,769 474.99 499.00 470.00 66.00 34.00
2025-07-28 468.39 0.86% 1.51% 75.08 779.38 11,346 465.99 470.00 463.00 77.00 23.00
2025-07-25 464.40 0.37% 1.31% 62.45 157.40 6,864 462.75 465.00 459.00 90.01 9.99
2025-07-24 462.71 0.39% 0.64% 54.56 771.40 8,862 463.97 463.99 461.05 56.47 43.53
2025-07-23 460.93 0.67% 1.05% 86.37 154.02 30,419 459.90 462.80 458.00 61.04 38.96
2025-07-22 457.85 0.15% 0.88% 90.60 767.84 11,236 457.15 459.00 455.01 71.18 28.82
2025-07-21 457.15 -0.09% 1.99% 91.06 147.86 14,780 457.58 459.00 450.03 79.38 20.62
2025-07-18 457.58 -0.60% 1.76% 92.11 766.44 24,173 460.01 463.00 455.00 32.25 67.75
2025-07-17 460.32 -0.12% 1.09% 97.26 148.72 18,326 460.01 465.00 460.00 6.40 93.60
2025-07-16 460.88 -0.14% 1.30% 98.31 771.92 39,947 462.00 466.00 460.00 14.67 85.33
2025-07-15 461.51 -0.06% 4.44% 98.63 149.84 60,380 470.00 470.00 450.00 57.55 42.45 100.00|09.08.2025
2025-07-14 461.78 5.86% 8.16% 99.14 773.18 60,535 441.00 477.00 441.00 57.72 42.28
2025-07-11 436.23 4.39% 6.19% 96.14 150.38 19,915 419.99 446.00 419.99 62.44 37.56
2025-07-10 417.88 0.79% 1.21% 92.40 722.08 4,754 414.00 418.00 413.00 97.60 2.40
2025-07-09 414.62 0.45% 0.61% 89.74 113.68 9,104 412.76 415.00 412.50 84.80 15.20
2025-07-08 412.76 0.66% 1.47% 88.72 715.56 14,164 411.99 415.00 409.00 62.67 37.33
2025-07-07 410.05 0.16% 1.41% 80.92 109.96 11,734 410.00 413.99 408.25 31.36 68.64
2025-07-04 409.40 -0.11% 0.74% 79.38 710.14 10,826 410.06 411.00 408.00 46.67 53.33
2025-07-03 409.86 0.19% 1.70% 92.99 108.66 3,678 413.90 413.90 407.00 41.44 58.56
2025-07-02 409.08 -0.16% 0.86% 84.87 711.06 5,538 409.79 410.50 407.01 59.32 40.68
2025-07-01 409.73 1.04% 2.34% 72.29 107.10 14,251 405.50 414.99 405.50 44.57 55.43
2025-06-30 405.50 -0.01% 1.23% 68.89 712.36 5,340 405.90 410.00 405.00 10.00 90.00
2025-06-27 405.56 0.21% 1.30% 59.09 98.64 5,547 404.73 409.00 403.75 34.47 65.53
2025-06-26 404.73 -0.09% 0.99% 50.55 712.48 3,181 407.00 408.00 404.01 18.04 81.96
2025-06-25 405.09 0.01% 1.11% 47.72 96.98 4,452 406.00 409.00 404.51 12.92 87.08
2025-06-24 405.04 2.09% 6.01% 36.95 713.20 21,290 399.00 422.99 399.00 25.18 74.82
2025-06-23 396.74 -0.33% 1.12% 30.81 96.88 16,296 397.00 399.00 394.60 48.64 51.36
2025-06-20 398.06 -0.85% 1.26% 43.73 696.60 9,003 401.46 403.00 397.99 1.40 98.60
2025-06-19 401.46 0.55% 1.00% 52.69 99.52 4,162 400.00 403.99 400.00 36.59 63.41
2025-06-18 399.26 -0.70% 2.28% 48.90 703.40 6,163 402.06 404.00 395.00 47.33 52.67
2025-06-17 402.06 -0.60% 0.82% 54.68 95.12 12,210 405.00 405.00 401.70 10.91 89.09
2025-06-16 404.50 -0.39% 1.73% 62.35 709.00 19,067 402.98 407.95 401.00 50.36 49.64
2025-06-13 406.10 -1.54% 5.50% 59.53 100.00 10,200 405.00 412.00 390.51 72.55 27.45
2025-06-12 412.46 1.42% 10.16% 83.24 712.20 38,966 408.00 447.35 406.10 15.42 84.58
2025-06-11 406.68 1.22% 1.78% 74.88 112.72 21,288 404.11 407.10 400.00 94.09 5.91
2025-06-10 401.76 0.45% 1.18% 50.00 700.64 10,995 398.10 402.80 398.10 77.87 22.13
2025-06-05 399.96 0.03% 1.52% 22.44 102.88 11,095 399.90 402.00 396.00 66.00 34.00
2025-06-04 399.83 -0.02% 1.51% 31.08 697.04 6,313 401.90 401.99 396.00 63.95 36.05
2025-06-03 399.90 0.17% 1.77% 24.84 102.62 7,163 400.00 402.00 395.00 70.00 30.00
2025-06-02 399.23 -0.65% 1.85% 29.69 697.18 24,927 400.00 403.99 396.67 34.97 65.03
2025-05-30 401.84 0.00% 0.97% 38.80 101.28 6,443 400.01 403.90 400.00 47.18 52.82
2025-05-29 401.83 0.11% 1.25% 35.74 702.40 4,690 404.90 405.00 400.00 36.61 63.39
2025-05-27 401.37 -0.10% 0.97% 28.34 101.26 9,118 403.00 403.00 399.13 57.89 42.11
2025-05-26 401.76 -0.33% 1.47% 44.28 701.48 4,084 405.99 406.00 400.11 28.01 71.99
2025-05-23 403.08 0.21% 2.31% 48.73 102.04 11,254 402.24 407.20 398.00 55.22 44.78
2025-05-22 402.24 -0.41% 5.19% 14.18 704.12 12,768 405.00 405.00 385.00 86.20 13.80
2025-05-21 403.91 0.30% 0.74% 65.86 100.36 3,990 405.00 405.97 403.00 30.65 69.35
2025-05-20 402.69 -0.15% 1.75% 68.62 707.46 8,430 408.00 408.00 401.00 24.14 75.86
2025-05-19 403.30 -0.13% 1.49% 49.69 97.92 9,649 403.84 408.00 402.00 21.67 78.33