CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 103.03 4.19% 4.14% 72.48 163.42 1,072,039 99.99 104.13 99.99 73.43 26.57
2026-04-09 98.89 -3.12% 3.96% 72.78 42.64 3,605,038 100.07 101.98 98.10 20.36 79.64
2026-04-08 102.08 9.96% 3.66% 65.73 155.14 2,653,986 101.99 102.11 98.50 99.17 0.83
2026-04-07 92.83 2.11% 6.74% 49.34 49.02 284,378 90.91 95.00 89.00 63.83 36.17
2026-04-06 90.91 2.35% 5.73% 43.73 136.64 389,887 88.00 92.00 87.01 78.16 21.84
2026-04-03 88.82 -1.67% 5.80% 53.84 45.18 141,732 88.01 91.20 86.20 52.40 47.60
2026-04-02 90.33 -4.58% 6.71% 59.33 132.46 259,729 91.80 91.80 86.03 74.52 25.48
2026-04-01 94.67 7.26% 7.88% 66.73 48.20 1,037,999 90.00 97.09 90.00 65.87 34.13
2026-03-31 88.26 5.37% 11.66% 63.67 141.14 426,312 80.51 89.90 80.51 82.53 17.47
2026-03-30 83.76 -7.46% 9.52% 58.08 35.38 355,537 90.90 90.90 83.00 9.62 90.38
2026-03-27 90.51 -2.92% 7.78% 70.79 132.14 911,829 93.20 97.00 90.00 7.29 92.71
2026-03-26 93.23 -1.49% 9.64% 68.85 48.88 2,558,605 94.60 101.14 92.25 11.02 88.98
2026-03-25 94.64 10.00% 9.92% 69.51 137.58 664,208 86.10 94.64 86.10 100.00 0.00
2026-03-24 86.04 3.23% 5.45% 48.32 51.70 181,930 86.00 87.89 83.35 59.25 40.75
2026-03-19 83.35 -0.23% 3.52% 60.60 120.38 67,104 83.54 84.01 81.15 76.92 23.08
2026-03-18 83.54 4.52% 3.58% 41.17 46.32 100,728 82.90 83.90 81.00 87.59 12.41
2026-03-17 79.93 0.55% 4.47% 28.18 120.76 98,068 79.00 81.75 78.25 48.00 52.00
2026-03-16 79.49 -2.47% 3.54% 34.12 39.10 151,297 81.00 81.85 79.05 15.71 84.29
2026-03-13 81.50 -3.93% 6.49% 35.61 119.88 295,834 84.50 85.99 80.75 14.31 85.69
2026-03-12 84.83 -1.39% 2.09% 33.72 43.12 119,910 85.00 85.50 83.75 61.71 38.29
2026-03-11 86.03 -0.55% 3.79% 25.60 126.54 128,455 88.90 89.00 85.75 8.62 91.38
2026-03-10 86.51 8.86% 4.82% 25.03 45.52 159,763 83.00 87.00 83.00 87.75 12.25
2026-03-09 79.47 -10.00% 9.48% 18.12 127.50 313,139 84.90 87.00 79.47 0.00 100.00
2026-03-06 88.30 -3.51% 4.55% 22.20 31.44 109,362 92.00 92.00 88.00 7.50 92.50
2026-03-05 91.51 3.19% 3.71% 30.03 145.16 184,900 89.50 92.30 89.00 76.06 23.94
2026-03-04 88.68 -0.89% 5.11% 17.45 37.86 209,768 89.50 92.00 87.53 25.73 74.27
2026-03-03 89.48 -5.17% 12.16% 20.45 139.50 666,581 95.90 95.90 85.50 38.27 61.73
2026-03-02 94.36 -10.00% 3.83% 17.62 39.46 314,509 94.36 97.97 94.36 0.00 100.00
2026-02-27 104.84 -1.28% 6.44% 33.56 149.26 196,636 104.00 106.60 100.15 72.71 27.29
2026-02-26 106.20 3.62% 11.10% 33.05 60.42 839,816 103.00 110.10 99.10 64.55 35.45
2026-02-25 102.49 -2.09% 5.01% 20.48 151.98 115,599 106.90 106.90 101.80 13.53 86.47
2026-02-24 104.68 1.87% 5.10% 20.46 53.00 252,158 103.00 107.99 102.75 36.83 63.17
2026-02-23 102.76 -6.31% 10.57% 14.92 156.36 136,929 110.01 112.01 101.30 13.63 86.37
2026-02-20 109.68 0.93% 6.30% 18.17 49.16 263,865 109.99 110.50 103.95 87.48 12.52
2026-02-19 108.67 -8.50% 11.72% 16.84 170.20 187,604 119.65 119.65 107.10 12.51 87.49
2026-02-18 118.77 3.26% 2.93% 32.96 47.14 210,655 117.80 119.40 116.00 81.47 18.53
2026-02-17 115.02 -1.57% 4.31% 7.80 190.40 494,504 116.50 117.50 112.65 48.87 51.13
2026-02-16 116.86 -4.01% 5.22% 15.06 39.64 986,101 120.00 121.00 115.00 31.00 69.00
2026-02-13 121.74 -1.80% 4.59% 16.64 194.08 955,101 124.50 125.50 119.99 31.76 68.24
2026-02-12 123.97 -0.93% 3.89% 21.15 49.40 619,550 125.14 128.00 123.21 15.87 84.13
2026-02-11 125.14 -0.96% 3.81% 23.48 198.54 1,067,473 126.50 128.20 123.50 34.89 65.11
2026-02-10 126.35 0.47% 4.17% 20.75 51.74 2,342,608 126.01 131.00 125.75 11.43 88.57
2026-02-09 125.76 0.99% 5.62% 35.29 200.96 995,422 125.90 127.80 121.00 70.00 30.00
2026-02-06 124.53 -7.56% 5.78% 29.50 50.56 2,476,516 130.00 130.40 123.27 17.67 82.33 20.00|18.03.2026
2026-02-04 134.72 1.26% 9.17% 45.73 198.50 5,190,889 133.80 143.00 130.99 31.06 68.94
2026-02-03 133.05 -1.97% 3.41% 45.31 70.94 407,738 135.73 136.50 132.00 23.33 76.67
2026-02-02 135.73 0.44% 3.29% 75.25 195.16 460,625 135.25 138.00 133.60 48.41 51.59
2026-01-30 135.13 0.17% 3.28% 74.78 76.30 625,970 135.50 138.40 134.01 25.51 74.49
2026-01-29 134.90 -2.62% 4.70% 74.88 193.96 1,394,390 138.01 139.25 133.00 30.40 69.60
2026-01-28 138.53 3.95% 7.20% 88.85 75.84 3,961,002 134.90 143.00 133.40 53.44 46.56
2026-01-27 133.26 -1.53% 3.40% 87.38 201.22 1,098,733 134.50 136.00 131.53 38.70 61.30
2026-01-26 135.33 -0.62% 7.49% 95.05 65.30 3,359,834 135.18 143.50 133.50 18.30 81.70
2026-01-23 136.17 1.14% 5.98% 88.45 205.36 4,790,949 138.00 142.00 133.99 27.22 72.78
2026-01-22 134.63 10.00% 9.90% 84.02 66.98 5,577,715 123.00 134.63 122.50 100.00 0.00
2026-01-21 122.39 0.09% 3.70% 72.83 202.28 1,911,030 123.35 126.50 121.99 8.87 91.13
2026-01-20 122.28 0.28% 2.27% 73.42 42.50 923,168 122.90 123.75 121.00 46.55 53.45
2026-01-19 121.94 3.12% 3.73% 82.21 202.06 1,464,126 119.98 123.44 119.00 66.22 33.78
2026-01-16 118.25 1.92% 4.72% 82.45 41.82 1,464,708 117.49 122.00 116.50 31.82 68.18
2026-01-15 116.02 -0.18% 3.41% 82.05 194.68 595,657 116.40 118.00 114.11 49.10 50.90
2026-01-14 116.23 -2.04% 3.45% 83.73 37.36 770,125 119.11 120.00 116.00 5.75 94.25
2026-01-13 118.65 -0.76% 2.97% 95.08 195.10 931,303 120.06 121.50 118.00 18.57 81.43
2026-01-12 119.56 2.68% 4.99% 100.00 42.20 3,228,155 118.01 123.89 118.00 26.49 73.51
2026-01-09 116.44 0.34% 5.04% 93.69 196.92 2,760,302 116.99 121.60 115.76 11.64 88.36
2026-01-08 116.04 6.34% 9.90% 93.91 35.96 5,277,920 109.22 120.03 109.22 63.09 36.91
2026-01-07 109.12 3.77% 5.19% 76.83 196.12 1,612,748 106.49 110.99 105.51 65.88 34.12
2026-01-06 105.16 1.72% 4.71% 72.44 22.12 395,718 104.00 106.80 102.00 65.83 34.17
2026-01-05 103.38 0.94% 2.86% 58.61 188.20 446,867 102.50 104.40 101.50 64.83 35.17
2026-01-02 102.42 0.45% 1.82% 49.71 18.56 182,597 102.95 103.35 101.50 49.73 50.27
2026-01-01 101.96 0.66% 2.11% 42.16 186.28 166,754 102.01 103.50 101.36 28.04 71.96
2025-12-31 101.29 -1.00% 1.97% 38.68 17.64 297,450 102.99 102.99 101.00 14.57 85.43
2025-12-30 102.31 0.98% 5.39% 43.39 184.94 818,910 101.88 106.50 101.05 23.12 76.88
2025-12-29 101.32 -1.59% 3.37% 30.45 19.68 228,543 103.99 104.40 101.00 9.41 90.59
2025-12-26 102.96 2.11% 3.69% 34.03 182.96 1,189,783 100.30 104.00 100.30 71.89 28.11
2025-12-24 100.83 -1.00% 2.38% 20.29 22.96 90,297 102.74 102.74 100.35 20.08 79.92
2025-12-23 101.85 -0.61% 1.72% 45.19 178.70 69,758 102.97 102.97 101.23 35.63 64.37
2025-12-22 102.47 -0.87% 1.85% 36.25 25.00 156,251 103.99 103.99 102.10 19.58 80.42
2025-12-19 103.37 0.16% 2.29% 64.42 179.94 181,427 104.25 104.95 102.60 32.77 67.23
2025-12-18 103.21 -0.10% 3.26% 69.61 26.80 302,115 103.96 106.06 102.71 14.93 85.07
2025-12-17 103.31 -0.91% 2.41% 72.19 179.62 224,429 104.24 105.50 103.02 11.69 88.31
2025-12-16 104.26 -0.81% 6.59% 77.92 27.00 955,257 106.70 109.85 103.06 17.67 82.33
2025-12-15 105.11 0.93% 2.84% 80.58 181.52 728,211 104.90 107.00 104.05 35.93 64.07
2025-12-12 104.14 1.65% 5.41% 72.72 28.70 679,472 103.00 106.99 101.50 48.09 51.91
2025-12-11 102.45 -2.06% 4.90% 67.00 179.58 525,084 104.50 107.00 102.00 9.00 91.00
2025-12-10 104.61 4.53% 6.35% 82.93 25.32 1,739,050 100.61 107.00 100.61 62.60 37.40
2025-12-09 100.08 2.15% 4.05% 72.76 183.90 432,044 98.49 101.99 98.02 51.89 48.11
2025-12-08 97.97 1.01% 2.18% 58.60 16.26 108,672 97.59 98.60 96.50 70.00 30.00
2025-12-05 96.99 0.35% 1.03% 49.86 179.68 42,733 97.50 97.85 96.85 14.00 86.00
2025-12-04 96.65 -0.41% 1.53% 35.92 14.30 109,043 97.98 97.98 96.50 10.14 89.86
2025-12-03 97.05 -1.08% 1.93% 37.76 179.00 91,971 98.04 98.87 97.00 2.67 97.33
2025-12-02 98.11 -0.30% 2.06% 39.26 15.10 83,673 98.41 99.00 97.00 55.50 44.50
2025-12-01 98.41 0.60% 2.36% 49.10 181.12 120,623 99.80 99.80 97.50 39.57 60.43
2025-11-28 97.82 0.70% 2.15% 38.22 15.70 164,080 97.70 99.09 97.00 39.23 60.77
2025-11-27 97.14 -0.07% 1.22% 19.35 179.94 70,917 97.70 97.70 96.52 52.54 47.46
2025-11-26 97.21 0.22% 1.37% 43.23 14.34 97,904 97.50 97.98 96.66 41.67 58.33
2025-11-25 97.00 -0.83% 2.17% 47.31 180.08 82,920 98.90 98.90 96.80 9.52 90.48
2025-11-24 97.81 -0.20% 2.77% 66.30 13.92 60,262 99.70 99.70 97.01 29.74 70.26
2025-11-21 98.01 -0.92% 2.50% 56.78 181.70 102,257 99.94 99.94 97.50 20.90 79.10
2025-11-20 98.92 0.45% 1.31% 58.44 14.32 36,085 99.80 99.80 98.51 31.78 68.22
2025-11-19 98.48 -0.16% 1.00% 51.72 183.52 40,320 98.98 98.98 98.00 48.98 51.02
2025-11-18 98.64 -0.56% 2.27% 48.39 13.44 61,446 100.00 100.50 98.27 16.59 83.41
2025-11-17 99.20 1.39% 5.39% 44.38 183.84 184,389 98.49 101.70 96.50 51.92 48.08
2025-11-14 97.84 0.59% 0.52% 30.51 14.56 53,664 97.97 98.00 97.49 68.63 31.37
2025-11-13 97.27 1.28% 1.98% 16.69 181.12 133,214 97.00 97.90 96.00 66.84 33.16
2025-11-12 96.04 -1.14% 2.09% 8.90 13.42 84,636 97.00 98.00 95.99 2.49 97.51
2025-11-11 97.15 -0.75% 1.46% 30.43 178.66 328,666 98.40 98.40 96.98 11.97 88.03
2025-11-10 97.88 -0.40% 3.36% 30.43 15.64 284,741 99.00 100.78 97.50 11.59 88.41
2025-11-07 98.27 -0.59% 2.02% 20.93 180.12 80,539 99.90 99.98 98.00 13.64 86.36
2025-11-06 98.85 -1.15% 3.15% 59.89 16.42 119,366 101.20 101.20 98.11 23.95 76.05
2025-11-05 100.00 -0.14% 2.17% 61.16 181.28 161,140 100.97 102.01 99.84 7.37 92.63
2025-11-04 100.14 -2.00% 3.57% 59.48 18.72 244,776 102.50 103.49 99.92 6.16 93.84
2025-11-03 102.18 0.59% 1.78% 65.79 181.56 160,178 102.79 102.80 101.00 65.56 34.44
2025-10-31 101.58 1.60% 2.23% 63.49 22.80 327,005 101.21 102.80 100.56 45.54 54.46
2025-10-30 99.98 -0.72% 2.96% 50.73 180.36 318,023 101.29 102.50 99.55 14.58 85.42
2025-10-29 100.71 -3.52% 5.53% 52.88 19.60 902,900 105.00 105.80 100.26 8.12 91.88
2025-10-28 104.38 9.83% 11.05% 66.24 181.82 982,473 95.00 104.54 94.14 98.46 1.54
2025-10-27 95.04 -0.78% 2.16% 2.85 26.94 108,946 96.01 96.75 94.70 16.59 83.41
2025-10-24 95.79 -0.69% 1.99% 51.09 163.14 61,224 96.00 96.89 95.00 41.80 58.20
2025-10-23 96.46 -0.19% 3.00% 34.60 28.44 101,096 96.95 97.97 95.12 47.02 52.98
2025-10-22 96.64 -0.30% 2.15% 33.33 164.48 111,419 97.50 98.48 96.41 11.11 88.89
2025-10-21 96.93 -2.79% 2.02% 35.99 28.80 186,762 98.00 98.36 96.41 26.67 73.33
2025-10-17 99.71 0.02% 2.82% 39.83 165.06 128,091 99.99 100.75 97.99 62.32 37.68
2025-10-16 99.69 -0.10% 2.02% 35.39 34.36 215,723 101.00 101.51 99.50 9.45 90.55
2025-10-15 99.79 0.12% 3.23% 32.24 165.02 143,141 100.00 102.00 98.81 30.72 69.28
2025-10-14 99.67 4.25% 5.10% 31.35 34.56 230,592 99.00 99.90 95.05 95.26 4.74
2025-10-13 95.61 -4.58% 5.26% 12.40 164.78 806,024 97.00 100.00 95.00 12.20 87.80
2025-10-10 100.20 -0.63% 2.53% 17.15 26.44 81,453 101.25 101.50 99.00 48.00 52.00
2025-10-09 100.84 0.36% 1.31% 17.96 173.96 108,406 100.50 101.82 100.50 25.76 74.24
2025-10-08 100.48 -1.53% 4.42% 12.53 27.72 322,788 102.49 103.90 99.50 22.27 77.73
2025-10-07 102.04 -1.35% 3.44% 13.84 173.24 197,918 103.44 104.99 101.50 15.47 84.53
2025-10-06 103.44 -1.29% 2.54% 14.90 30.84 172,170 105.15 105.15 102.55 34.23 65.77
2025-10-03 104.79 -0.13% 1.27% 16.45 176.04 81,659 105.70 105.85 104.52 20.30 79.70
2025-10-02 104.93 0.97% 1.92% 33.47 33.54 174,539 104.00 106.00 104.00 46.50 53.50
2025-10-01 103.92 -1.45% 2.52% 25.52 176.32 258,789 105.02 105.90 103.30 23.85 76.15
2025-09-30 105.45 -0.26% 1.38% 19.88 31.52 189,527 105.80 106.65 105.20 17.24 82.76
2025-09-29 105.73 -0.74% 1.94% 17.98 179.38 222,758 106.50 107.50 105.45 13.66 86.34
2025-09-26 106.52 -0.75% 1.89% 44.58 32.08 296,364 107.99 108.00 106.00 26.00 74.00
2025-09-25 107.32 -0.81% 1.54% 57.41 180.96 208,824 108.49 108.70 107.05 16.36 83.64
2025-09-24 108.20 -0.65% 1.81% 57.57 33.68 162,542 109.01 109.95 108.00 10.26 89.74
2025-09-23 108.91 1.40% 4.18% 65.18 182.72 1,037,079 108.00 111.99 107.50 31.40 68.60
2025-09-22 107.41 0.20% 2.92% 62.53 35.10 539,269 107.20 109.30 106.20 39.03 60.97
2025-09-19 107.20 -3.10% 4.25% 59.77 179.72 532,425 110.00 110.50 106.00 26.67 73.33
2025-09-18 110.63 -1.06% 4.10% 75.11 34.68 1,312,212 113.10 114.00 109.51 24.94 75.06
2025-09-17 111.82 3.64% 4.61% 85.81 186.58 2,633,918 108.50 113.50 108.50 66.40 33.60
2025-09-16 107.89 2.60% 3.33% 78.94 37.06 755,364 104.99 108.49 104.99 82.86 17.14
2025-09-15 105.16 -0.79% 2.37% 66.33 178.72 234,912 106.00 106.98 104.50 26.61 73.39
2025-09-12 106.00 1.78% 3.46% 76.69 31.60 853,360 104.20 107.50 103.90 58.33 41.67
2025-09-11 104.15 0.38% 0.96% 51.20 180.40 295,673 104.00 104.80 103.80 35.00 65.00
2025-09-10 103.76 -0.51% 1.11% 65.94 27.90 163,936 103.21 104.29 103.14 53.91 46.09
2025-09-09 104.29 -0.37% 2.32% 64.32 179.62 191,502 105.00 105.40 103.01 53.56 46.44
2025-09-08 104.68 1.69% 3.02% 56.47 28.96 537,861 102.75 105.60 102.50 70.32 29.68
2025-09-05 102.94 -0.03% 0.58% 42.07 180.40 170,055 103.00 103.30 102.70 40.00 60.00
2025-09-04 102.97 -0.22% 1.07% 62.07 25.48 197,029 103.45 103.70 102.60 33.64 66.36
2025-09-03 103.20 -0.03% 0.97% 61.07 180.46 223,632 103.50 103.80 102.80 40.00 60.00
2025-09-02 103.23 -0.79% 2.04% 59.16 25.94 396,145 104.48 104.49 102.40 39.71 60.29
2025-09-01 104.05 2.15% 2.94% 61.15 180.52 552,143 102.00 104.50 101.52 84.90 15.10
2025-08-29 101.86 -0.66% 1.71% 50.55 27.58 265,234 103.00 103.25 101.51 20.12 79.88
2025-08-28 102.54 -1.19% 2.09% 55.77 176.14 167,116 103.78 104.40 102.26 13.08 86.92
2025-08-27 103.78 0.01% 3.25% 68.02 28.94 944,880 103.80 106.88 103.52 7.74 92.26
2025-08-26 103.77 2.68% 4.46% 66.53 178.62 1,125,674 101.70 105.50 101.00 61.56 38.44
2025-08-25 101.06 -0.35% 0.97% 24.17 28.92 116,408 101.96 101.98 101.00 6.12 93.88
2025-08-22 101.42 -0.29% 1.39% 35.75 173.20 295,663 101.72 102.40 101.00 30.00 70.00
2025-08-21 101.71 -0.54% 2.71% 62.00 29.64 448,356 102.98 103.22 100.50 44.49 55.51
2025-08-20 102.26 0.46% 1.56% 79.59 173.78 552,760 101.99 102.98 101.40 54.43 45.57
2025-08-19 101.79 -0.09% 2.98% 78.26 30.74 995,714 102.00 103.80 100.80 33.00 67.00
2025-08-18 101.88 -0.21% 1.48% 47.37 172.84 379,684 102.11 103.00 101.50 25.33 74.67
2025-08-15 102.09 -0.10% 1.72% 58.38 30.92 546,254 102.98 103.75 102.00 5.14 94.86
2025-08-13 102.19 0.04% 2.20% 32.34 173.26 511,597 102.99 103.75 101.52 30.05 69.95
2025-08-12 102.15 0.18% 2.94% 11.33 31.12 839,147 102.80 105.00 102.00 5.00 95.00
2025-08-11 101.97 0.85% 2.31% 30.69 173.18 387,689 101.10 102.97 100.65 56.90 43.10
2025-08-08 101.11 0.01% 1.23% 26.70 30.76 118,546 101.50 101.75 100.51 48.39 51.61
2025-08-07 101.10 0.35% 3.01% 23.66 171.46 403,527 100.10 101.99 99.01 70.13 29.87
2025-08-06 100.75 -1.26% 2.88% 27.31 30.74 449,377 102.98 102.98 100.10 22.57 77.43
2025-08-05 102.04 0.50% 1.43% 39.37 170.76 421,730 101.15 102.60 101.15 61.38 38.62
2025-08-04 101.53 -2.67% 3.17% 39.63 33.32 519,010 104.07 104.20 101.00 16.56 83.44
2025-08-01 104.32 -9.44% 11.51% 40.12 169.74 1,888,309 115.60 115.60 103.67 5.45 94.55 25.00|22.10.2025
2025-07-31 115.19 4.43% 4.04% 68.54 38.90 1,186,240 112.98 116.00 111.50 82.00 18.00
2025-07-30 110.30 -0.77% 2.49% 52.71 191.48 263,323 111.00 112.48 109.75 20.15 79.85
2025-07-29 111.16 -2.41% 4.04% 59.43 29.12 253,346 113.98 114.55 110.10 23.82 76.18
2025-07-28 113.90 1.40% 1.95% 62.98 193.20 707,341 113.00 115.00 112.80 50.00 50.00
2025-07-25 112.33 3.92% 5.53% 59.84 34.60 1,000,684 108.49 114.49 108.49 64.00 36.00
2025-07-24 108.09 0.59% 1.83% 38.24 190.06 72,911 106.80 108.75 106.80 66.15 33.85
2025-07-23 107.46 -2.22% 3.75% 30.42 26.12 323,467 109.90 110.80 106.80 16.50 83.50
2025-07-22 109.90 1.69% 2.68% 43.03 188.80 243,626 108.94 111.00 108.10 62.07 37.93
2025-07-21 108.07 -1.26% 2.84% 50.87 31.00 144,497 109.00 110.60 107.55 17.05 82.95
2025-07-18 109.45 1.24% 2.85% 41.61 185.14 477,798 108.15 110.20 107.15 75.41 24.59
2025-07-17 108.11 -1.66% 3.77% 27.50 33.76 532,261 109.98 111.99 107.92 4.67 95.33
2025-07-16 109.94 0.35% 1.10% 32.89 182.46 95,779 109.99 110.20 109.00 78.33 21.67
2025-07-15 109.56 -0.99% 2.28% 26.01 37.42 206,398 111.00 111.49 109.00 22.49 77.51
2025-07-14 110.66 -1.22% 2.71% 40.44 181.70 367,401 112.03 113.49 110.50 5.35 94.65
2025-07-11 112.03 0.66% 1.75% 41.62 39.62 316,008 112.49 113.50 111.55 24.62 75.38
2025-07-10 111.29 3.17% 3.94% 38.64 184.44 713,218 108.00 112.25 108.00 77.41 22.59
2025-07-09 107.87 -3.53% 5.10% 38.28 38.14 1,000,525 112.46 112.46 107.00 15.93 84.07
2025-07-08 111.82 -3.22% 4.20% 49.64 177.60 1,392,610 115.98 115.98 111.31 10.92 89.08
2025-07-07 115.54 0.37% 1.43% 72.13 46.04 157,612 116.69 116.69 115.04 30.30 69.70
2025-07-04 115.11 -2.47% 3.99% 65.56 185.04 353,610 119.49 119.49 114.90 4.58 95.42
2025-07-03 118.03 3.08% 8.63% 88.68 45.18 1,321,167 115.50 122.75 113.00 51.59 48.41
2025-07-02 114.50 -0.69% 2.99% 53.93 190.88 206,826 115.89 117.30 113.90 17.65 82.35
2025-07-01 115.30 -0.29% 2.58% 56.05 38.12 310,262 115.99 118.00 115.03 9.09 90.91
2025-06-30 115.63 2.95% 4.61% 52.45 192.48 594,795 112.32 117.50 112.32 63.90 36.10
2025-06-27 112.32 0.35% 3.14% 42.63 38.78 305,375 113.00 115.00 111.50 23.43 76.57
2025-06-26 111.93 2.58% 5.46% 40.98 185.86 719,487 110.00 114.95 109.00 49.24 50.76
2025-06-25 109.11 -1.11% 1.90% 35.82 38.00 465,618 110.99 110.99 108.92 9.18 90.82
2025-06-24 110.34 8.28% 3.23% 33.54 180.22 322,658 111.90 112.00 108.50 52.57 47.43
2025-06-23 101.90 -9.28% 10.42% 5.82 40.46 354,755 111.50 112.00 101.43 4.45 95.55
2025-06-20 112.32 0.29% 2.11% 18.48 163.34 59,983 112.35 113.50 111.16 49.57 50.43
2025-06-19 112.00 -1.93% 4.25% 13.88 61.30 681,183 114.15 116.55 111.80 4.21 95.79
2025-06-18 114.20 -1.94% 3.16% 17.16 162.70 131,309 116.57 116.57 113.00 33.61 66.39
2025-06-17 116.46 -0.49% 1.85% 20.60 65.70 100,220 117.10 118.40 116.25 9.77 90.23
2025-06-16 117.03 0.47% 1.62% 28.73 167.22 116,164 116.51 118.40 116.51 27.51 72.49
2025-06-13 116.48 -2.51% 2.67% 41.00 66.84 207,761 119.10 119.10 116.00 15.48 84.52
2025-06-12 119.48 0.23% 4.53% 42.49 166.12 483,296 119.97 124.50 119.10 7.04 92.96
2025-06-11 119.21 0.57% 3.16% 57.72 72.84 319,231 121.00 122.25 118.50 18.93 81.07
2025-06-10 118.53 -1.07% 1.81% 48.70 165.58 289,253 120.00 120.25 118.11 19.63 80.37
2025-06-05 119.81 -0.11% 1.52% 38.18 71.48 83,377 120.40 120.40 118.60 67.22 32.78
2025-06-04 119.94 -0.66% 1.58% 35.86 168.14 118,875 120.98 121.39 119.50 23.28 76.72
2025-06-03 120.74 0.50% 3.63% 50.35 71.74 343,140 120.00 122.70 118.40 54.42 45.58
2025-06-02 120.14 1.75% 4.30% 48.54 169.74 230,283 119.00 121.00 116.01 82.77 17.23
2025-05-30 118.07 -2.23% 3.61% 44.42 70.54 321,508 121.75 121.75 117.51 13.21 86.79
2025-05-29 120.76 2.84% 4.19% 46.64 165.60 384,998 117.41 121.97 117.06 75.36 24.64
2025-05-27 117.42 -1.20% 2.54% 51.35 75.92 146,991 119.97 119.97 117.00 14.14 85.86
2025-05-26 118.85 -3.79% 4.56% 57.49 158.92 337,478 123.80 123.90 118.50 6.48 93.52
2025-05-23 123.53 -0.92% 4.89% 76.10 78.78 804,733 124.60 128.49 122.50 17.20 82.80
2025-05-22 124.68 3.38% 5.62% 82.43 168.28 1,442,669 121.40 126.85 120.10 67.85 32.15
2025-05-21 120.60 -0.09% 1.99% 88.36 81.08 208,599 120.80 122.49 120.10 20.92 79.08
2025-05-20 120.71 0.52% 3.84% 90.77 160.12 509,473 121.49 121.49 117.00 82.63 17.37
2025-05-19 120.09 -1.50% 6.68% 64.16 81.30 1,178,777 122.50 127.00 119.05 13.08 86.92
2025-05-16 121.92 4.29% 8.63% 48.72 158.88 1,271,051 117.40 125.00 115.07 68.98 31.02
2025-05-15 116.91 0.69% 1.18% 37.24 84.96 423,854 117.00 117.55 116.18 53.28 46.72
2025-05-14 116.11 -0.18% 2.07% 36.17 148.86 385,835 116.80 117.38 115.00 46.64 53.36
2025-05-13 116.32 -0.08% 3.03% 40.74 83.36 544,423 117.70 118.49 115.00 37.82 62.18
2025-05-12 116.41 10.00% 0.36% 35.54 149.28 625,915 115.99 116.41 115.99 100.00 0.00
2025-05-09 105.83 3.86% 11.79% 29.34 83.54 616,135 96.40 106.20 95.00 96.70 3.30
2025-05-08 101.90 -8.30% 18.89% 18.33 128.12 920,106 115.99 118.90 100.01 10.01 89.99
2025-05-07 111.12 -9.65% 5.61% 33.97 75.68 1,227,349 110.69 116.90 110.69 6.92 93.08
2025-05-06 122.99 -3.46% 5.74% 41.75 146.56 498,483 129.00 129.00 122.00 14.14 85.86
2025-05-05 127.40 0.09% 3.61% 39.46 99.42 549,737 127.01 129.00 124.51 64.37 35.63
2025-05-02 127.29 2.39% 2.37% 48.59 155.38 729,376 127.00 130.00 126.99 9.97 90.03
2025-04-30 124.32 -4.90% 4.42% 56.28 99.20 1,512,282 128.10 128.49 123.05 23.35 76.65
2025-04-29 130.73 5.01% 8.88% 64.25 149.44 1,804,468 123.99 135.00 123.99 61.22 38.78 30.00|13.05.2025
2025-04-28 124.49 -7.17% 12.20% 66.89 112.02 359,564 134.10 137.00 122.10 16.04 83.96
2025-04-25 134.10 5.76% 8.87% 81.35 136.96 1,330,709 126.21 135.00 124.00 91.82 8.18
2025-04-24 126.80 -2.13% 8.24% 80.25 131.24 752,169 126.00 129.89 120.00 68.76 31.24
2025-04-23 129.56 -4.93% 4.61% 85.26 122.36 1,393,106 135.00 135.25 129.29 4.53 95.47
2025-04-22 136.28 5.90% 7.66% 96.40 136.76 4,008,885 129.95 139.90 129.95 63.62 36.38
2025-04-21 128.69 10.00% 10.00% 95.92 135.80 5,961,263 117.50 128.69 116.99 100.00 0.00
2025-04-18 116.99 1.28% 6.96% 82.01 121.58 3,350,338 117.90 121.40 113.50 44.18 55.82
2025-04-17 115.51 10.00% 10.02% 81.22 112.40 5,248,522 105.00 115.51 104.99 100.00 0.00
2025-04-16 105.01 2.72% 3.86% 52.47 118.62 1,696,027 103.00 106.98 103.00 50.50 49.50
2025-04-15 102.23 4.58% 7.82% 44.37 91.40 1,465,623 97.85 105.50 97.85 57.25 42.75
2025-04-14 97.75 0.36% 1.62% 26.94 113.06 232,090 98.00 98.69 97.12 40.13 59.87
2025-04-11 97.40 -1.47% 1.91% 23.53 82.44 183,143 98.85 98.85 97.00 21.62 78.38
2025-04-10 98.85 2.90% 3.05% 28.09 112.36 408,835 99.90 100.99 98.00 28.43 71.57