CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 435.00 0.76% 2.79% 63.73 503.28 13,165 433.90 442.00 430.00 41.66 58.34
2026-04-09 431.71 -2.96% 8.24% 63.25 366.72 10,778 444.87 444.87 411.01 61.13 38.87
2026-04-08 444.86 8.41% 9.00% 54.21 496.70 21,174 426.00 447.99 411.00 91.54 8.46
2026-04-07 410.36 -1.04% 2.72% 27.07 393.02 4,803 414.89 415.00 404.01 57.78 42.22
2026-04-06 414.68 -0.59% 3.07% 24.59 427.70 6,277 410.02 418.00 405.53 73.38 26.62
2026-04-03 417.16 -2.02% 3.61% 40.73 401.66 3,633 410.10 424.79 410.00 48.42 51.58
2026-04-02 425.75 0.10% 2.39% 52.29 432.66 2,584 421.01 427.98 418.00 77.67 22.33
2026-04-01 425.32 2.88% 4.29% 50.54 418.84 10,483 420.00 438.00 420.00 29.55 70.45
2026-03-31 413.40 0.55% 1.94% 51.97 431.80 5,787 419.90 420.00 412.00 17.50 82.50
2026-03-30 411.14 -5.97% 10.42% 42.44 395.00 10,227 439.89 444.00 402.11 21.56 78.44
2026-03-27 437.24 0.18% 11.68% 57.81 427.28 9,472 436.50 478.00 428.00 18.48 81.52
2026-03-26 436.45 -2.25% 5.14% 59.33 447.20 4,763 449.90 450.00 428.00 38.40 61.60
2026-03-25 446.51 3.56% 6.31% 60.71 425.70 5,367 435.00 455.00 428.00 68.55 31.45
2026-03-24 431.16 2.10% 5.65% 58.46 467.32 4,857 449.00 449.00 425.00 25.67 74.33
2026-03-19 422.28 -0.52% 3.28% 66.33 395.00 7,851 424.49 424.49 411.01 83.61 16.39
2026-03-18 424.49 3.47% 4.62% 60.84 449.56 3,518 415.00 430.00 411.00 71.01 28.99
2026-03-17 410.26 -3.50% 8.70% 41.10 399.42 2,380 420.10 425.00 391.00 56.64 43.36
2026-03-16 425.13 -0.35% 2.29% 48.70 421.10 1,388 429.00 429.62 420.00 53.31 46.69
2026-03-13 426.64 0.79% 3.19% 42.75 429.16 827 420.00 429.79 416.50 76.30 23.70
2026-03-12 423.31 -1.96% 7.22% 38.80 424.12 1,673 429.99 430.00 401.03 76.93 23.07
2026-03-11 431.76 2.76% 5.14% 26.87 422.50 4,978 428.00 450.00 428.00 17.10 82.90
2026-03-10 420.15 6.09% 8.85% 19.35 441.02 6,265 419.99 435.40 400.00 56.92 43.08
2026-03-09 396.04 -2.33% 11.51% 9.89 399.28 2,345 400.00 407.00 365.00 73.90 26.10
2026-03-06 405.50 -5.08% 6.75% 9.32 392.80 8,342 427.00 427.00 400.00 20.37 79.63
2026-03-05 427.18 -0.01% 3.18% 10.58 418.20 3,244 434.90 434.95 421.56 41.99 58.01
2026-03-04 427.21 -2.88% 5.78% 7.67 436.16 3,311 430.00 439.00 415.00 50.86 49.14
2026-03-03 439.88 -0.91% 7.32% 7.79 418.26 2,916 410.00 440.00 410.00 99.59 0.41
2026-03-02 443.93 -10.00% 10.15% 7.81 461.50 6,210 450.00 489.00 443.93 0.00 100.00
2026-02-27 493.26 -0.66% 1.64% 13.58 426.36 2,545 490.00 495.01 487.00 78.15 21.85
2026-02-26 496.55 2.27% 5.38% 13.72 560.16 9,218 496.99 509.00 483.00 52.12 47.88
2026-02-25 485.52 -3.23% 6.45% 1.89 432.94 7,974 509.90 509.90 479.00 21.11 78.89
2026-02-24 501.74 -1.49% 7.60% 6.65 538.10 5,101 509.00 538.00 499.99 4.61 95.39
2026-02-23 509.34 -7.22% 7.71% 10.81 465.38 4,176 540.01 545.00 506.00 8.57 91.43
2026-02-20 549.00 -1.86% 11.40% 28.74 553.30 11,122 560.85 560.86 503.46 79.34 20.66
2026-02-19 559.40 -0.65% 6.29% 48.88 544.70 2,263 563.00 563.33 530.00 88.20 11.80
2026-02-18 563.08 0.30% 1.93% 60.54 574.10 9,741 564.00 570.80 559.99 28.58 71.42
2026-02-17 561.40 -0.42% 3.58% 35.25 552.06 4,382 562.00 574.90 555.01 32.13 67.87
2026-02-16 563.77 -1.27% 5.45% 41.35 570.74 6,628 574.80 580.00 550.00 45.90 54.10
2026-02-13 571.00 0.59% 2.38% 56.01 556.80 9,394 565.10 578.47 565.00 44.54 55.46
2026-02-12 567.63 0.47% 3.50% 48.87 585.20 41,367 574.98 584.80 565.00 13.28 86.72
2026-02-11 565.00 0.33% 1.24% 29.22 550.06 7,961 564.90 570.00 563.00 28.58 71.42
2026-02-10 563.13 0.56% 1.76% 14.10 579.94 2,714 564.88 569.88 560.00 31.69 68.31
2026-02-09 559.98 0.36% 1.41% 11.07 546.32 4,256 559.80 566.88 559.01 12.34 87.66
2026-02-06 557.95 -2.51% 9.04% 8.07 573.64 10,075 572.32 577.90 530.00 58.35 41.65
2026-02-04 572.32 0.38% 1.73% 14.49 542.26 2,222 570.14 579.88 570.00 23.49 76.51
2026-02-03 570.14 0.54% 0.70% 12.82 602.38 4,063 570.00 571.95 568.00 54.17 45.83
2026-02-02 567.07 -0.22% 1.42% 7.66 537.90 4,529 571.95 571.99 564.00 38.42 61.58
2026-01-30 568.32 -2.43% 5.24% 7.40 596.24 21,554 570.00 589.36 560.00 28.34 71.66
2026-01-29 582.49 -5.48% 8.54% 9.40 540.40 22,476 615.01 619.75 571.00 23.57 76.43
2026-01-28 616.24 0.10% 0.54% 45.77 624.58 1,599 618.00 618.30 615.00 37.59 62.41
2026-01-27 615.61 -0.56% 0.68% 45.84 607.90 5,237 619.20 619.20 615.00 14.53 85.47
2026-01-26 619.09 0.49% 0.80% 46.86 623.32 5,472 618.95 620.90 616.00 63.07 36.93
2026-01-23 616.05 0.16% 0.98% 34.54 614.86 5,261 616.00 618.00 612.00 67.50 32.50
2026-01-22 615.05 -0.59% 1.91% 25.97 617.24 10,300 624.80 624.80 613.10 16.67 83.33
2026-01-21 618.71 -0.54% 1.13% 34.85 612.86 9,471 621.51 625.00 618.00 10.15 89.85
2026-01-20 622.09 -0.12% 1.03% 30.94 624.56 3,450 618.65 625.00 618.65 54.17 45.83
2026-01-19 622.84 0.78% 0.80% 51.04 619.62 4,839 623.00 625.00 620.03 56.54 43.46
2026-01-16 618.00 0.11% 1.75% 33.48 626.06 3,916 619.00 624.95 614.20 35.34 64.66
2026-01-15 617.34 -0.49% 2.13% 38.34 609.94 7,941 620.37 623.00 610.00 56.47 43.53
2026-01-14 620.37 -0.24% 1.29% 42.16 624.74 8,648 626.00 626.00 618.00 29.63 70.37
2026-01-13 621.87 -0.54% 1.64% 41.07 616.00 14,150 625.01 625.10 615.00 68.02 31.98
2026-01-12 625.23 0.15% 1.59% 55.72 627.74 6,524 620.10 629.98 620.10 51.92 48.08
2026-01-09 624.30 -0.91% 2.74% 48.01 622.72 36,061 631.00 634.00 617.10 42.60 57.40
2026-01-08 630.01 1.25% 10.22% 49.06 625.88 293,276 623.50 684.49 621.01 14.18 85.82
2026-01-07 622.26 -0.79% 2.26% 44.57 634.14 13,749 630.00 633.99 620.00 16.15 83.85
2026-01-06 627.22 0.46% 2.88% 66.32 610.38 24,520 626.98 639.90 622.00 29.16 70.84
2026-01-05 624.36 -0.05% 1.77% 55.51 644.06 14,232 629.90 633.00 622.00 21.45 78.55
2026-01-02 624.66 -0.36% 1.94% 53.17 604.66 10,869 626.89 630.00 618.00 55.50 44.50
2026-01-01 626.89 0.82% 1.60% 49.97 644.66 1,916 629.90 629.90 620.00 69.57 30.43
2025-12-31 621.82 -0.60% 1.85% 42.54 609.12 4,365 625.50 631.50 620.00 15.83 84.17
2025-12-30 625.60 -0.79% 0.80% 68.67 634.52 2,209 629.00 630.00 625.00 12.00 88.00
2025-12-29 630.61 0.83% 1.41% 73.98 616.68 1,729 635.00 635.00 626.15 50.38 49.62
2025-12-26 625.45 1.49% 4.00% 61.07 644.54 26,863 623.99 644.88 620.10 21.59 78.41
2025-12-24 616.25 -0.68% 0.73% 45.49 606.36 2,398 620.51 620.51 616.01 5.34 94.66
2025-12-23 620.50 -0.30% 0.79% 51.04 626.14 1,876 620.11 625.00 620.10 8.16 91.84
2025-12-22 622.34 -0.73% 0.97% 51.21 614.86 2,430 626.00 626.00 620.00 39.01 60.99
2025-12-19 626.91 0.01% 2.16% 53.56 629.82 3,732 626.50 638.80 625.32 11.79 88.21
2025-12-18 626.87 3.29% 7.34% 50.91 624.00 49,010 606.50 651.00 606.50 45.77 54.23
2025-12-17 606.92 -0.23% 1.05% 2.42 629.74 3,728 608.34 608.34 602.00 77.60 22.40
2025-12-16 608.34 -1.06% 1.30% 13.54 584.10 7,949 614.87 614.87 607.00 17.02 82.98
2025-12-15 614.87 -0.86% 1.01% 25.28 632.58 10,700 620.21 620.21 614.00 14.01 85.99
2025-12-12 620.21 0.09% 1.96% 32.43 597.16 10,626 616.00 625.00 613.00 60.08 39.92
2025-12-11 619.66 -0.28% 1.79% 30.66 643.26 3,497 621.16 625.99 615.00 42.41 57.59
2025-12-10 621.37 -0.45% 1.47% 19.43 596.06 20,786 624.19 630.00 620.88 5.37 94.63
2025-12-09 624.18 -0.31% 1.04% 14.48 646.68 7,556 627.00 629.49 623.00 18.18 81.82
2025-12-08 626.14 -0.38% 0.96% 17.74 601.68 2,448 629.90 631.00 625.00 19.00 81.00
2025-12-05 628.54 0.43% 0.80% 15.76 650.60 2,200 629.90 630.00 625.00 70.82 29.18
2025-12-04 625.84 0.25% 0.87% 3.92 606.48 1,966 625.01 627.40 622.00 71.11 28.89
2025-12-03 624.28 -0.18% 0.94% 42.70 645.20 2,831 625.42 629.88 624.00 4.77 95.23
2025-12-02 625.42 0.03% 2.39% 42.20 603.36 7,155 625.25 640.00 625.05 2.47 97.53
2025-12-01 625.25 -1.58% 4.65% 42.89 647.48 39,802 625.00 630.00 602.00 83.04 16.96
2025-11-28 635.31 -1.64% 5.56% 50.90 603.02 10,865 645.92 658.00 623.34 34.53 65.47
2025-11-27 645.91 0.12% 1.55% 55.90 667.60 7,412 652.99 655.00 645.00 9.09 90.91
2025-11-26 645.12 -0.94% 3.36% 55.57 624.22 11,112 659.45 659.45 638.00 33.19 66.81
2025-11-25 651.22 -4.93% 7.60% 53.42 666.02 52,689 686.00 693.99 645.00 12.70 87.30
2025-11-24 685.01 7.03% 7.89% 66.77 636.42 91,795 647.89 699.00 647.89 72.63 27.37
2025-11-21 640.00 -0.38% 2.69% 24.31 733.60 5,038 636.00 648.00 631.05 52.80 47.20
2025-11-20 642.41 0.23% 1.17% 37.94 546.40 2,547 642.00 649.49 642.00 5.46 94.54
2025-11-19 640.92 1.19% 4.21% 73.93 738.42 6,320 630.01 656.50 630.00 41.20 58.80
2025-11-18 633.37 -0.15% 2.58% 73.07 543.42 7,344 636.00 636.00 620.00 83.56 16.44
2025-11-17 634.34 0.01% 4.01% 74.28 723.32 2,695 620.00 644.89 620.00 57.63 42.37
2025-11-14 634.26 -1.56% 3.15% 67.33 545.36 3,860 649.86 649.86 630.00 21.45 78.55
2025-11-13 644.29 -2.06% 9.80% 69.34 723.16 6,112 659.89 659.89 601.00 73.51 26.49
2025-11-12 657.82 -0.22% 1.66% 78.73 565.42 8,127 659.28 665.98 655.10 25.00 75.00
2025-11-11 659.28 1.04% 4.25% 80.10 750.22 51,302 684.99 684.99 657.07 7.92 92.08
2025-11-10 652.51 10.00% 10.04% 74.86 568.34 23,798 593.19 652.51 593.00 100.00 0.00
2025-11-07 593.19 0.74% 1.54% 17.07 736.68 2,692 589.90 594.00 585.01 90.97 9.03
2025-11-06 588.85 0.30% 1.37% 5.51 449.70 5,756 581.02 589.00 581.02 98.12 1.88
2025-11-05 587.10 -1.68% 2.46% 1.02 728.00 3,622 599.39 599.39 585.00 14.61 85.39
2025-11-04 597.11 -1.14% 1.66% 1.14 446.20 6,961 604.90 604.90 595.00 21.32 78.68
2025-11-03 604.02 -0.19% 1.00% 1.33 748.02 3,245 600.00 606.00 600.00 67.00 33.00
2025-10-31 605.14 0.07% 1.33% 1.35 460.02 3,013 607.99 607.99 600.01 64.29 35.71
2025-10-30 604.69 -0.67% 1.66% 10.28 750.26 3,283 608.00 611.00 601.00 36.89 63.11
2025-10-29 608.77 -1.56% 2.39% 9.63 459.12 4,803 615.00 621.50 607.00 12.20 87.80
2025-10-28 618.42 -0.95% 1.46% 11.37 758.42 5,189 624.00 624.00 615.02 37.87 62.13
2025-10-27 624.38 -0.98% 1.28% 14.76 478.42 3,335 632.00 632.00 624.00 4.74 95.26
2025-10-24 630.53 -0.82% 0.95% 48.52 770.34 2,638 635.00 636.00 630.00 8.83 91.17
2025-10-23 635.74 -0.18% 1.74% 34.70 490.72 2,271 637.50 643.00 632.01 33.95 66.05
2025-10-22 636.86 -0.13% 0.76% 36.53 780.76 1,518 637.68 639.89 635.05 37.42 62.58
2025-10-21 637.68 0.60% 1.26% 33.29 492.96 5,629 643.00 643.00 635.00 33.51 66.49
2025-10-17 633.90 -1.02% 7.32% 24.62 782.40 6,980 645.00 645.00 601.00 74.77 25.23
2025-10-16 640.46 -0.57% 1.25% 25.25 485.40 4,991 640.60 648.00 640.00 5.75 94.25
2025-10-15 644.11 0.05% 2.01% 23.95 795.52 7,764 655.95 655.95 643.01 8.50 91.50
2025-10-14 643.82 1.95% 2.52% 30.41 492.70 10,472 643.99 649.00 633.03 67.56 32.44
2025-10-13 631.53 -2.87% 3.17% 13.29 794.94 10,855 649.99 649.99 630.00 7.66 92.34
2025-10-10 650.17 0.11% 1.01% 18.10 468.12 4,095 645.45 652.00 645.45 72.06 27.94
2025-10-09 649.45 -0.82% 1.39% 20.74 832.22 9,030 657.99 657.99 649.00 5.01 94.99
2025-10-08 654.83 -0.98% 1.23% 33.64 466.68 7,498 659.00 660.00 652.00 35.37 64.63
2025-10-07 661.32 -0.78% 1.28% 34.43 842.98 4,275 666.70 669.45 661.00 3.79 96.21
2025-10-06 666.53 -0.97% 1.97% 41.21 479.66 9,321 673.12 673.99 661.00 42.57 57.43
2025-10-03 673.04 0.81% 5.83% 36.79 853.40 5,393 669.90 690.00 652.00 55.37 44.63
2025-10-02 667.60 0.05% 0.91% 19.93 492.68 9,404 667.50 669.99 663.93 60.56 39.44
2025-10-01 667.29 -0.84% 1.35% 15.43 842.52 13,834 674.00 674.00 665.00 25.44 74.56
2025-09-30 672.97 0.28% 0.75% 17.11 492.06 7,456 672.00 674.00 668.99 79.44 20.56
2025-09-29 671.06 0.67% 0.81% 21.32 853.88 12,111 667.00 672.38 667.00 75.47 24.53
2025-09-26 666.61 -0.84% 3.01% 11.02 488.24 24,154 679.89 679.89 660.00 33.23 66.77
2025-09-25 672.27 0.06% 2.22% 12.43 844.98 12,796 674.99 684.89 670.00 15.25 84.75
2025-09-24 671.87 -1.49% 2.50% 14.66 499.56 24,937 682.04 686.00 669.30 15.39 84.61
2025-09-23 682.02 -1.00% 2.72% 17.62 844.18 29,627 689.02 693.96 675.56 35.11 64.89
2025-09-22 688.93 -1.24% 1.82% 12.67 519.86 29,045 698.99 700.00 687.50 11.44 88.56
2025-09-19 697.58 -0.20% 0.72% 49.02 858.00 9,518 700.00 701.00 696.00 31.60 68.40
2025-09-18 698.95 0.58% 0.72% 44.53 537.16 18,153 699.90 700.99 696.00 59.12 40.88
2025-09-17 694.93 -0.42% 2.03% 33.29 860.74 19,746 697.88 704.00 690.00 35.21 64.79
2025-09-16 697.88 -0.16% 0.43% 28.14 529.12 18,469 700.00 700.01 697.00 29.24 70.76
2025-09-15 698.99 0.19% 1.13% 28.48 866.64 15,237 700.00 704.86 697.00 25.32 74.68
2025-09-12 697.66 -0.57% 1.87% 27.02 531.34 51,432 702.50 710.00 697.00 5.08 94.92
2025-09-11 701.68 -2.61% 4.44% 26.95 863.98 59,613 723.50 730.10 699.05 8.47 91.53
2025-09-10 720.45 3.12% 7.16% 42.50 539.38 70,150 698.00 745.00 695.21 50.69 49.31
2025-09-09 698.67 -0.98% 2.08% 13.94 901.52 16,549 706.00 710.00 695.50 21.86 78.14
2025-09-08 705.62 -1.74% 2.93% 12.97 495.82 26,012 720.51 720.51 700.00 27.40 72.60
2025-09-05 718.12 -2.14% 3.07% 16.22 915.42 31,233 730.01 736.98 715.00 14.19 85.81
2025-09-04 733.79 -0.02% 0.96% 22.15 520.82 7,694 735.00 739.00 732.00 25.57 74.43
2025-09-03 733.91 -0.11% 0.91% 20.99 946.76 5,749 739.95 739.95 733.25 9.85 90.15
2025-09-02 734.70 -0.57% 0.96% 19.51 521.06 5,749 740.00 740.02 733.01 24.11 75.89
2025-09-01 738.94 1.09% 1.51% 25.76 948.34 4,014 730.00 741.00 730.00 81.27 18.73
2025-08-29 730.96 -1.22% 0.82% 5.23 529.54 16,996 733.00 736.00 730.00 16.00 84.00
2025-08-28 739.96 -1.49% 1.63% 6.27 932.38 9,744 749.50 750.00 738.00 16.34 83.66
2025-08-27 751.17 -0.03% 1.19% 7.08 547.54 3,005 757.99 757.99 749.05 23.73 76.27
2025-08-26 751.37 -0.33% 1.06% 6.39 954.80 6,474 758.99 758.99 751.00 4.63 95.37
2025-08-25 753.86 -0.28% 1.80% 6.82 547.94 4,724 755.90 765.00 751.50 17.49 82.51
2025-08-22 755.97 -0.48% 1.50% 43.78 959.78 21,035 762.00 765.35 754.01 17.29 82.71
2025-08-21 759.64 0.26% 1.73% 36.25 552.16 17,685 757.67 763.00 750.00 74.15 25.85
2025-08-20 757.67 -0.92% 1.85% 32.08 967.12 18,234 764.20 769.00 755.00 19.07 80.93
2025-08-19 764.72 -0.36% 1.05% 36.04 548.22 11,847 767.00 771.99 764.00 9.01 90.99
2025-08-18 767.45 -0.98% 2.35% 36.25 981.22 15,657 771.21 777.89 760.00 41.64 58.36
2025-08-15 775.05 -0.41% 1.17% 24.22 553.68 2,536 773.00 780.00 771.01 44.95 55.05
2025-08-13 778.27 -0.07% 2.46% 21.39 996.42 20,980 783.00 790.00 771.01 38.23 61.77
2025-08-12 778.81 2.28% 3.03% 19.56 560.12 35,448 770.00 781.00 758.00 90.48 9.52
2025-08-11 761.46 -1.66% 2.76% 0.00 997.50 21,660 774.32 775.00 754.20 34.90 65.10
2025-08-08 774.30 -0.35% 2.44% 0.00 525.42 16,365 777.47 778.00 759.50 80.00 20.00
2025-08-07 777.05 -0.14% 1.16% 0.00 1,023.18 9,945 780.00 784.00 775.00 22.78 77.22
2025-08-06 778.16 -0.31% 2.58% 0.00 530.92 17,440 775.50 795.00 775.00 15.80 84.20
2025-08-05 780.61 -3.86% 4.39% 7.85 1,025.40 64,020 809.00 809.00 775.00 16.50 83.50
2025-08-04 811.98 -1.54% 3.22% 10.62 535.82 26,416 825.00 834.00 808.01 15.27 84.73
2025-08-01 824.69 -0.98% 3.17% 12.38 1,088.14 11,384 839.99 845.00 819.00 21.88 78.12
2025-07-31 832.81 -3.28% 4.21% 18.32 561.24 17,994 819.99 854.50 819.99 37.15 62.85
2025-07-30 861.03 -0.05% 11.11% 33.67 1,104.38 27,464 858.26 900.00 810.00 56.70 43.30
2025-07-29 861.44 -0.63% 1.92% 24.16 617.68 2,804 867.00 874.50 858.00 20.86 79.14
2025-07-28 866.87 -0.14% 1.27% 31.09 1,105.20 3,535 871.00 874.97 864.01 26.08 73.92
2025-07-25 868.07 0.87% 1.62% 23.92 628.54 4,740 865.01 876.00 862.00 43.35 56.65
2025-07-24 860.62 -0.76% 3.15% 8.27 1,107.60 11,542 865.11 885.00 858.00 9.70 90.30
2025-07-23 867.24 -0.31% 1.39% 8.55 613.64 7,676 875.00 875.00 863.00 35.33 64.67
2025-07-22 869.95 0.29% 1.74% 21.82 1,120.84 4,629 875.00 875.00 860.01 66.32 33.68
2025-07-21 867.40 -0.38% 2.78% 57.99 619.06 8,214 865.00 888.00 864.00 14.17 85.83
2025-07-18 870.73 -1.37% 3.33% 61.80 1,115.74 22,674 883.00 897.90 869.00 5.98 94.02
2025-07-17 882.83 0.19% 3.05% 70.04 625.72 8,438 881.13 896.50 870.00 48.41 51.59
2025-07-16 881.12 -1.40% 1.71% 64.78 1,139.94 14,646 885.00 890.00 875.00 40.80 59.20
2025-07-15 893.60 -1.11% 2.83% 75.45 622.30 13,896 903.62 917.88 892.60 3.96 96.04
2025-07-14 903.62 -0.54% 2.74% 77.11 1,164.90 17,325 911.00 919.50 895.00 35.19 64.81
2025-07-11 908.57 0.86% 5.08% 82.31 642.34 63,044 951.00 951.00 905.00 7.76 92.24
2025-07-10 900.86 5.85% 9.37% 81.78 1,174.80 143,777 857.00 936.21 856.00 55.93 44.07
2025-07-09 851.10 0.57% 1.76% 63.17 626.92 4,885 865.00 865.00 850.00 7.33 92.67
2025-07-08 846.29 0.02% 1.07% 57.94 1,075.28 15,039 850.00 850.00 841.00 58.78 41.22
2025-07-07 846.10 -0.76% 1.55% 44.54 617.30 30,026 845.00 854.00 841.00 39.23 60.77
2025-07-04 852.62 0.42% 4.09% 72.58 1,074.90 10,028 851.00 859.80 826.00 78.76 21.24
2025-07-03 849.05 -0.95% 2.14% 79.66 630.34 4,017 850.20 863.07 845.00 22.40 77.60
2025-07-02 857.18 0.25% 2.72% 65.94 1,067.76 26,299 865.00 868.00 845.00 52.96 47.04
2025-07-01 855.07 0.62% 2.73% 60.12 646.60 35,999 849.00 865.00 842.00 56.83 43.17
2025-06-30 849.76 1.09% 13.16% 58.74 1,063.54 35,230 760.01 860.00 760.01 89.76 10.24 100.00|23.07.2025
2025-06-27 840.62 -0.01% 3.29% 50.76 635.98 9,461 847.00 847.00 820.01 76.37 23.63
2025-06-26 840.72 -1.21% 2.38% 50.43 1,045.26 2,889 860.00 860.00 840.00 3.60 96.40
2025-06-25 851.04 3.52% 8.27% 50.50 636.18 23,518 829.90 865.00 798.90 78.88 21.12
2025-06-24 822.07 3.41% 5.73% 32.29 1,065.90 2,814 820.00 849.00 803.00 41.47 58.53
2025-06-23 794.97 -3.30% 20.39% 2.11 578.24 27,636 822.00 904.28 751.10 28.64 71.36
2025-06-20 822.07 -1.11% 1.59% 15.53 1,011.70 5,870 832.00 832.00 819.00 23.61 76.39
2025-06-19 831.32 0.17% 1.43% 44.02 632.44 1,065 838.00 839.00 827.15 35.21 64.79
2025-06-18 829.94 -1.07% 1.53% 55.06 1,030.20 2,020 838.90 839.43 826.80 24.85 75.15
2025-06-17 838.90 -0.10% 2.17% 66.91 629.68 4,312 843.50 848.00 830.00 49.44 50.56
2025-06-16 839.73 -1.20% 2.22% 67.10 1,048.12 2,492 845.00 850.00 831.55 44.34 55.66
2025-06-13 849.91 -0.40% 12.74% 80.63 631.34 10,803 775.90 874.76 775.90 74.86 25.14
2025-06-12 853.32 -0.50% 2.30% 69.59 1,068.48 15,806 863.98 868.50 849.00 22.16 77.84
2025-06-11 857.62 0.63% 1.05% 80.67 638.16 16,813 860.00 865.00 856.00 18.00 82.00
2025-06-10 852.21 1.79% 2.15% 82.68 1,077.08 17,201 837.99 856.00 837.99 78.95 21.05
2025-06-05 837.23 1.64% 2.07% 59.14 627.34 7,243 823.00 840.00 823.00 83.71 16.29
2025-06-04 823.70 0.48% 1.71% 56.47 1,047.12 6,350 828.99 834.00 820.00 26.43 73.57
2025-06-03 819.77 -0.08% 3.70% 48.75 600.28 7,190 824.89 840.00 810.00 32.57 67.43
2025-06-02 820.44 -0.09% 1.70% 54.86 1,039.26 2,533 829.00 829.00 815.15 38.18 61.82
2025-05-30 821.15 -1.31% 2.46% 52.27 601.62 9,332 834.00 834.00 814.00 35.75 64.25
2025-05-29 832.01 1.61% 3.08% 53.51 1,040.68 6,470 818.79 844.00 818.79 52.44 47.56
2025-05-27 818.79 1.58% 7.42% 31.43 623.34 42,482 810.01 860.00 800.57 30.66 69.34
2025-05-26 806.03 -2.16% 4.74% 45.46 1,014.24 6,202 823.00 823.00 785.79 54.40 45.60
2025-05-23 823.80 1.11% 2.63% 65.00 597.82 1,795 820.00 826.20 805.00 88.69 11.31
2025-05-22 814.78 -0.83% 1.72% 65.65 1,049.78 1,985 821.00 826.00 812.00 19.85 80.15
2025-05-21 821.56 1.09% 2.27% 79.47 579.78 2,673 813.00 824.30 806.00 85.04 14.96
2025-05-20 812.67 -0.57% 2.08% 80.70 1,063.34 3,191 817.66 817.66 801.00 70.04 29.96
2025-05-19 817.33 -1.08% 2.10% 64.85 562.00 3,796 828.00 828.00 811.00 37.22 62.78
2025-05-16 826.25 -3.36% 5.01% 56.88 1,072.66 16,767 858.98 858.98 818.00 20.13 79.87
2025-05-15 855.02 4.63% 6.46% 60.41 579.84 49,772 821.00 870.00 817.20 71.63 28.37
2025-05-14 817.16 4.54% 7.05% 57.20 1,130.20 12,994 788.88 835.00 780.00 67.56 32.44
2025-05-13 781.68 1.51% 4.99% 52.40 504.12 6,515 800.00 800.00 762.00 51.79 48.21
2025-05-12 770.02 10.00% 22.21% 47.42 1,059.24 11,191 735.00 770.02 630.10 100.00 0.00
2025-05-09 700.02 3.26% 9.66% 25.31 480.80 9,555 680.00 745.70 680.00 30.48 69.52
2025-05-08 677.91 -7.92% 11.79% 13.45 919.24 6,405 736.00 749.00 670.00 10.01 89.99
2025-05-07 736.20 -6.02% 9.40% 21.78 436.58 10,694 730.00 789.89 722.00 20.92 79.08
2025-05-06 783.38 -1.34% 1.54% 30.26 1,035.82 2,920 794.00 794.01 782.00 11.51 88.49
2025-05-05 794.00 2.05% 3.67% 31.97 530.94 2,105 808.88 808.88 780.28 47.98 52.02
2025-05-02 778.08 1.06% 7.15% 17.31 1,057.06 2,089 769.95 825.00 769.95 14.79 85.21
2025-04-30 769.95 -1.62% 4.00% 24.09 499.10 4,738 775.10 780.00 750.01 66.48 33.52
2025-04-29 782.65 -0.94% 11.44% 28.06 1,040.80 2,805 715.20 797.00 715.20 82.46 17.54
2025-04-28 790.07 -2.30% 3.54% 26.55 524.50 5,511 808.67 808.67 781.00 32.77 67.23
2025-04-25 808.66 0.35% 1.62% 54.04 1,055.64 6,131 807.00 815.10 802.10 50.46 49.54
2025-04-24 805.83 -1.54% 1.40% 50.20 561.68 5,325 814.00 814.00 802.80 27.06 72.94
2025-04-23 818.44 -0.71% 1.35% 62.02 1,049.98 6,799 824.99 824.99 814.00 40.40 59.60
2025-04-22 824.32 0.12% 1.65% 59.17 586.90 6,676 828.00 829.99 816.50 57.97 42.03
2025-04-21 823.31 1.77% 2.60% 68.78 1,061.74 18,687 809.00 830.01 809.00 68.11 31.89
2025-04-18 809.00 -0.25% 1.56% 51.30 584.88 4,708 813.20 819.60 807.00 15.87 84.13
2025-04-17 811.04 -1.35% 4.74% 53.95 1,033.12 35,067 824.00 838.00 800.07 28.92 71.08
2025-04-16 822.12 2.37% 7.27% 40.62 588.96 85,507 804.99 863.50 804.99 29.28 70.72
2025-04-15 803.11 -0.30% 1.87% 23.92 1,055.28 5,020 805.30 814.97 800.00 20.78 79.22
2025-04-14 805.56 0.09% 3.50% 23.75 550.94 13,215 809.99 828.00 800.00 19.86 80.14
2025-04-11 804.87 -1.06% 1.25% 21.86 1,060.18 2,653 811.00 811.00 801.01 38.64 61.36
2025-04-10 813.47 2.42% 6.25% 22.32 549.56 6,420 820.00 850.00 800.02 26.92 73.08