CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 738.02 1.50% 3.73% 26.76 700.74 33,520 724.00 746.85 720.00 67.12 32.88
2026-05-18 727.08 -2.89% 4.17% 19.59 775.30 69,792 747.94 747.94 718.00 30.33 69.67
2026-05-15 748.74 -1.41% 3.64% 56.40 678.86 27,610 760.00 764.99 738.10 39.57 60.43
2026-05-14 759.41 -0.36% 2.64% 67.62 818.62 11,327 777.00 777.00 757.00 12.05 87.95
2026-05-13 762.15 -2.15% 4.77% 65.43 700.20 79,693 785.00 794.75 758.58 9.87 90.13
2026-05-12 778.93 -0.13% 2.01% 70.13 824.10 24,148 783.00 784.44 769.00 64.31 35.69
2026-05-11 779.94 -0.91% 1.43% 63.31 733.76 29,323 780.00 781.00 770.00 90.36 9.64
2026-05-08 787.08 1.41% 4.35% 67.37 826.12 124,886 773.00 800.00 766.66 61.25 38.75
2026-05-07 776.10 0.47% 2.79% 52.80 748.04 34,394 772.01 785.80 764.49 54.48 45.52
2026-05-06 772.46 4.74% 5.27% 43.13 804.16 52,015 750.00 779.00 740.00 83.23 16.77
2026-05-05 737.49 1.12% 5.28% 9.50 740.76 39,002 729.30 758.00 720.01 46.01 53.99
2026-05-04 729.30 -0.76% 5.97% 0.00 734.22 53,511 735.00 762.00 719.05 23.86 76.14
2026-04-30 734.90 -1.46% 4.20% 0.00 724.38 356,207 742.00 745.00 715.00 66.33 33.67
2026-04-29 745.76 -1.31% 3.10% 42.85 745.42 65,931 755.66 765.00 742.00 16.35 83.65
2026-04-28 755.65 -0.22% 2.81% 48.47 746.10 25,165 750.00 762.88 742.00 65.37 34.63
2026-04-27 757.28 -1.80% 2.26% 56.86 765.20 34,623 760.00 769.00 752.00 31.06 68.94
2026-04-23 771.14 -1.92% 3.92% 70.10 749.36 30,958 786.21 795.00 765.00 20.47 79.53
2026-04-22 786.21 -2.61% 4.86% 63.58 792.92 50,918 819.00 819.00 781.01 13.69 86.31
2026-04-21 807.28 -0.87% 2.03% 76.34 779.50 50,326 809.00 816.20 800.00 44.94 55.06
2026-04-20 814.38 0.00% 4.43% 77.91 835.06 139,848 813.99 825.00 790.00 69.66 30.34
2026-04-17 814.42 6.75% 9.13% 84.59 793.70 159,378 768.00 825.00 756.00 84.67 15.33
2026-04-16 762.94 0.50% 3.44% 80.25 835.14 76,200 764.99 782.00 756.00 26.69 73.31
2026-04-15 759.15 2.71% 4.00% 78.64 690.74 71,747 750.00 780.00 750.00 30.50 69.50
2026-04-14 739.12 3.67% 4.07% 67.56 827.56 49,917 723.99 742.00 713.00 90.07 9.93
2026-04-13 712.94 -4.03% 4.13% 56.42 650.68 51,399 729.98 729.98 701.00 41.20 58.80
2026-04-10 742.87 2.50% 3.31% 70.80 775.20 253,030 725.00 749.00 725.00 74.46 25.54
2026-04-09 724.77 -0.54% 2.81% 68.35 710.54 162,316 732.00 732.00 712.01 63.83 36.17
2026-04-08 728.70 10.00% 7.00% 60.73 739.00 167,670 728.70 728.70 681.00 100.00 0.00
2026-04-07 662.45 0.49% 2.29% 18.52 718.40 55,407 661.40 670.00 655.00 49.67 50.33
2026-04-06 659.24 -0.37% 1.98% 11.41 606.50 54,979 669.00 669.00 656.00 24.92 75.08
2026-04-03 661.71 -2.69% 2.89% 23.20 711.98 113,529 670.00 675.99 657.00 24.80 75.20
2026-04-02 680.00 -1.88% 2.99% 35.37 611.44 53,818 690.00 690.00 670.00 50.00 50.00
2026-04-01 693.02 0.56% 2.18% 37.46 748.56 133,036 695.00 703.00 688.00 33.47 66.53
2026-03-31 689.15 1.19% 2.50% 45.15 637.48 24,084 689.90 697.00 680.00 53.82 46.18
2026-03-30 681.06 -2.69% 4.56% 39.15 740.82 80,523 711.00 711.00 680.00 3.42 96.58
2026-03-27 699.92 -1.97% 5.02% 41.11 621.30 80,387 709.00 729.89 695.00 14.10 85.90
2026-03-26 714.00 -3.53% 5.64% 44.61 778.54 85,448 749.00 749.00 709.00 12.50 87.50
2026-03-25 740.10 2.12% 3.45% 58.85 649.46 34,682 730.00 750.00 725.01 60.38 39.62
2026-03-24 724.77 1.70% 4.71% 41.46 830.74 29,508 730.00 755.00 721.02 11.03 88.97
2026-03-19 712.63 -0.94% 3.98% 56.71 618.80 85,713 718.00 718.00 690.50 80.47 19.53
2026-03-18 719.42 2.66% 2.86% 33.24 806.46 42,311 706.50 720.00 700.00 97.10 2.90
2026-03-17 700.79 -0.82% 2.78% 24.69 632.38 42,713 706.61 718.99 699.51 6.57 93.43
2026-03-16 706.61 -1.84% 2.84% 23.23 769.20 37,720 719.86 719.86 700.01 33.25 66.75
2026-03-13 719.86 -0.73% 2.98% 26.80 644.02 27,638 725.00 725.00 704.00 75.52 24.48
2026-03-12 725.14 -0.15% 2.78% 30.25 795.70 28,193 739.98 739.98 719.99 25.76 74.24
2026-03-11 726.24 -1.52% 4.02% 19.43 654.58 37,842 750.00 750.00 721.00 18.07 81.93
2026-03-10 737.45 5.48% 7.57% 20.91 797.90 169,095 706.01 759.45 706.01 58.83 41.17
2026-03-09 699.16 -10.00% 9.42% 7.75 677.00 140,026 751.07 765.00 699.16 0.00 100.00
2026-03-06 776.84 -0.32% 1.75% 11.18 721.32 28,041 778.00 783.45 770.00 50.85 49.15
2026-03-05 779.31 -1.95% 6.79% 10.82 832.36 170,640 799.00 802.00 751.00 55.51 44.49
2026-03-04 794.84 0.40% 3.70% 11.24 726.26 45,195 781.00 809.90 781.00 47.89 52.11
2026-03-03 791.67 0.68% 7.78% 14.27 863.42 73,314 789.00 824.74 765.20 44.46 55.54 150.00|22.04.2026
2026-03-02 786.29 -10.00% 5.56% 9.47 719.92 91,195 786.29 830.00 786.29 0.00 100.00
2026-02-27 873.65 0.18% 2.19% 29.52 852.66 16,398 872.09 885.00 866.00 40.26 59.74
2026-02-26 872.09 0.61% 3.86% 32.53 894.64 54,064 858.00 888.00 855.00 51.79 48.21
2026-02-25 866.83 -1.89% 7.20% 20.31 849.54 15,502 890.00 923.00 861.02 9.37 90.63
2026-02-24 883.54 -0.80% 5.15% 26.70 884.12 47,017 894.00 899.00 855.00 64.86 35.14
2026-02-23 890.65 -1.13% 2.78% 27.34 882.96 10,439 895.00 906.00 881.51 37.32 62.68
2026-02-20 900.84 0.90% 3.04% 29.26 898.34 12,686 900.01 909.00 882.20 69.55 30.45
2026-02-19 892.84 -2.22% 3.13% 31.36 903.34 18,381 913.25 919.90 892.00 3.01 96.99
2026-02-18 913.12 0.87% 1.65% 37.82 882.34 11,541 909.19 919.90 905.00 54.49 45.51
2026-02-17 905.20 0.55% 3.21% 29.16 943.90 53,797 879.74 908.00 879.74 90.09 9.91
2026-02-16 900.21 -2.99% 3.91% 23.30 866.50 48,104 930.00 930.00 895.01 14.86 85.14
2026-02-13 927.94 0.31% 4.94% 41.14 933.92 27,721 921.50 935.00 891.00 83.95 16.05
2026-02-12 925.06 -0.54% 2.07% 29.36 921.96 29,581 939.00 939.00 920.00 26.63 73.37
2026-02-11 930.07 -0.48% 1.17% 56.09 928.16 9,803 939.90 939.90 929.00 9.81 90.19
2026-02-10 934.56 1.14% 1.67% 36.61 931.98 12,967 930.00 940.44 925.00 61.92 38.08
2026-02-09 924.07 -0.64% 2.09% 24.82 937.14 13,503 930.00 939.25 920.01 21.10 78.90
2026-02-06 930.05 -0.15% 1.76% 33.03 911.00 71,424 933.23 939.25 923.00 43.38 56.62
2026-02-04 931.45 0.02% 1.62% 35.32 949.10 13,004 939.90 940.01 925.00 42.97 57.03
2026-02-03 931.27 -0.27% 2.17% 30.29 913.80 27,236 935.00 942.00 922.00 46.35 53.65
2026-02-02 933.78 -0.67% 3.75% 31.34 948.74 32,892 906.00 940.00 906.00 81.71 18.29
2026-01-30 940.06 1.70% 1.61% 25.13 918.82 15,642 945.00 945.00 930.00 67.07 32.93
2026-01-29 924.34 -3.10% 11.83% 8.22 961.30 93,064 960.00 960.00 858.48 64.87 35.13
2026-01-28 953.87 -0.26% 1.58% 52.35 887.38 15,721 965.00 965.00 950.00 25.80 74.20
2026-01-27 956.32 0.52% 3.18% 59.42 1,020.36 29,861 951.42 975.00 944.99 37.75 62.25
2026-01-26 951.42 0.15% 2.13% 59.62 892.28 24,264 950.00 959.99 940.00 57.13 42.87
2026-01-23 949.96 -1.05% 2.57% 59.24 1,010.56 37,813 973.00 973.00 948.62 5.50 94.50
2026-01-22 960.01 -0.01% 3.72% 47.14 889.36 38,428 955.00 976.78 941.72 52.17 47.83
2026-01-21 960.08 -2.41% 4.10% 39.91 1,030.66 52,057 984.00 990.00 951.01 23.26 76.74
2026-01-20 983.77 -0.53% 2.64% 51.05 889.50 61,276 999.89 999.89 974.20 37.25 62.75
2026-01-19 989.01 4.13% 5.47% 65.61 1,078.04 119,867 951.00 1,003.00 951.00 73.10 26.90
2026-01-16 949.78 1.23% 3.33% 67.71 899.98 52,758 945.90 969.48 938.20 37.02 62.98
2026-01-15 938.20 0.58% 1.50% 64.88 999.58 36,416 935.00 943.99 930.00 58.61 41.39
2026-01-14 932.82 0.06% 2.25% 63.99 876.82 61,936 935.00 944.00 923.20 46.25 53.75
2026-01-13 932.25 -3.58% 5.84% 65.56 988.82 217,053 975.00 979.00 925.00 13.43 86.57
2026-01-12 966.91 -2.21% 4.19% 87.10 875.68 82,797 994.00 1,002.00 961.67 12.99 87.01
2026-01-09 988.78 0.78% 3.06% 99.16 1,058.14 154,325 997.00 1,010.00 980.00 29.27 70.73
2026-01-08 981.13 4.63% 5.54% 99.12 919.42 496,817 938.00 990.00 938.00 82.94 17.06
2026-01-07 937.67 5.62% 6.55% 98.80 1,042.84 293,242 887.77 945.90 887.77 85.84 14.16
2026-01-06 887.77 -0.15% 2.87% 98.03 832.50 57,949 894.00 897.00 872.01 63.07 36.93
2026-01-05 889.13 0.15% 1.84% 100.00 943.04 133,335 888.00 898.00 881.80 45.25 54.75
2026-01-02 887.82 0.90% 2.87% 91.48 835.22 49,103 881.00 896.00 871.00 67.28 32.72
2026-01-01 879.93 5.59% 7.54% 86.75 940.42 201,442 835.00 898.00 835.00 71.32 28.68
2025-12-31 833.32 0.37% 0.90% 62.27 819.44 9,840 832.00 837.99 830.51 37.57 62.43
2025-12-30 830.22 0.20% 1.47% 45.96 847.20 26,884 828.53 837.10 825.00 43.14 56.86
2025-12-29 828.53 0.16% 1.71% 45.25 813.24 14,241 827.00 835.00 821.00 53.79 46.21
2025-12-26 827.24 0.69% 1.58% 44.59 843.82 63,882 820.02 833.00 820.01 55.66 44.34
2025-12-24 821.54 0.24% 0.73% 29.62 810.66 51,172 820.00 826.00 820.00 25.67 74.33
2025-12-23 819.61 -0.77% 0.87% 40.53 832.42 103,930 826.01 826.01 818.91 9.86 90.14
2025-12-22 825.96 -0.35% 0.97% 28.94 806.80 9,587 828.82 830.00 822.00 49.50 50.50
2025-12-19 828.82 0.18% 1.22% 32.17 845.12 29,844 827.00 832.00 822.00 68.20 31.80
2025-12-18 827.33 -0.60% 1.45% 39.53 812.52 33,269 839.00 839.00 827.00 2.75 97.25
2025-12-17 832.35 0.16% 1.33% 47.29 842.14 101,211 834.00 841.00 830.00 21.36 78.64
2025-12-16 831.00 0.12% 2.20% 44.70 822.56 92,868 830.00 840.05 822.00 49.86 50.14
2025-12-15 830.02 0.03% 3.48% 41.29 839.44 52,122 830.00 833.00 805.00 89.36 10.64
2025-12-12 829.78 0.68% 3.09% 56.59 820.60 48,160 829.90 835.00 810.01 79.11 20.89
2025-12-11 824.14 -1.90% 2.92% 57.61 838.96 107,765 844.00 845.00 821.00 13.08 86.92
2025-12-10 840.08 0.03% 0.84% 82.75 809.32 21,883 839.84 844.00 837.00 44.00 56.00
2025-12-09 839.84 0.63% 0.62% 83.54 870.84 16,537 838.99 841.00 835.84 77.52 22.48
2025-12-08 834.59 0.07% 1.07% 78.61 808.84 24,174 834.00 840.90 832.00 29.10 70.90
2025-12-05 833.99 -0.01% 2.30% 78.35 860.34 26,230 836.00 844.00 825.01 47.29 52.71
2025-12-04 834.07 -0.12% 0.96% 68.27 807.64 20,841 832.06 840.01 832.05 25.38 74.62
2025-12-03 835.07 1.27% 1.67% 71.62 860.50 37,086 826.11 839.90 826.11 64.97 35.03
2025-12-02 824.61 0.80% 1.03% 59.08 809.64 30,030 822.99 826.49 818.09 77.62 22.38
2025-12-01 818.03 -0.46% 1.15% 61.46 839.58 58,912 822.01 824.39 815.00 32.27 67.73
2025-11-28 821.77 0.19% 1.84% 72.92 796.48 28,860 826.86 829.98 815.01 45.16 54.84
2025-11-27 820.19 -0.05% 0.67% 47.24 847.06 16,787 823.79 824.45 818.97 22.26 77.74
2025-11-26 820.60 0.04% 1.20% 35.77 793.32 8,273 820.29 824.74 815.00 57.50 42.50
2025-11-25 820.29 -0.44% 0.91% 53.30 847.88 8,581 823.94 826.49 819.00 17.22 82.78
2025-11-24 823.94 0.09% 1.33% 56.96 792.70 8,100 823.00 830.90 820.00 36.15 63.85
2025-11-21 823.19 0.25% 1.16% 56.30 855.18 15,395 821.15 824.45 815.00 86.66 13.34
2025-11-20 821.15 0.95% 0.91% 38.59 791.20 12,022 815.00 821.88 814.50 90.11 9.89
2025-11-19 813.39 -0.07% 1.83% 25.71 851.10 43,280 819.00 824.80 810.00 22.91 77.09
2025-11-18 813.95 -0.91% 2.31% 31.79 775.68 42,355 823.00 827.68 809.02 26.42 73.58
2025-11-17 821.46 -0.94% 2.57% 28.47 852.22 40,349 829.90 838.99 817.99 16.52 83.48
2025-11-14 829.24 1.43% 1.61% 35.07 790.70 22,076 820.00 830.12 817.00 93.29 6.71
2025-11-13 817.53 -0.12% 1.84% 10.89 867.78 36,673 824.95 830.00 815.00 16.87 83.13
2025-11-12 818.50 0.02% 4.15% 15.37 767.28 45,787 819.00 849.90 816.03 7.29 92.71
2025-11-11 818.34 -1.73% 1.86% 23.21 869.72 57,654 830.00 832.70 817.50 5.53 94.47
2025-11-10 832.76 -0.36% 1.20% 32.18 766.96 56,657 839.39 840.01 830.01 27.50 72.50
2025-11-07 835.81 0.46% 0.96% 23.39 898.56 56,635 837.39 840.00 831.99 47.69 52.31
2025-11-06 831.96 -1.57% 3.26% 12.03 773.06 63,060 856.00 856.00 829.00 10.96 89.04
2025-11-05 845.23 0.17% 4.10% 13.29 890.86 13,566 826.10 859.99 826.10 56.45 43.55
2025-11-04 843.82 -1.48% 1.78% 9.30 799.60 22,518 854.00 857.01 842.00 12.12 87.88
2025-11-03 856.48 0.29% 1.76% 8.41 888.04 32,538 869.00 869.00 854.00 16.53 83.47
2025-10-31 854.02 0.64% 2.38% 8.72 824.92 100,780 858.00 860.01 840.00 70.07 29.93
2025-10-30 848.62 0.07% 2.26% 3.51 883.12 35,658 858.70 859.00 840.00 45.37 54.63
2025-10-29 847.99 -2.20% 4.14% 5.71 814.12 69,955 867.09 875.00 840.22 22.34 77.66
2025-10-28 867.09 -3.06% 4.14% 21.56 881.86 53,435 894.45 899.85 864.11 8.34 91.66
2025-10-27 894.45 -0.61% 4.32% 42.35 852.32 58,631 900.00 907.49 869.89 65.32 34.68 50.00|06.11.2025
2025-10-24 899.93 -1.98% 3.34% 52.95 936.58 52,544 918.20 928.00 898.04 6.31 93.69
2025-10-23 918.09 -2.38% 5.54% 61.28 863.28 99,175 949.00 949.89 899.99 36.27 63.73
2025-10-22 940.46 0.30% 2.92% 86.24 972.90 63,715 926.00 953.01 926.00 53.54 46.46
2025-10-21 937.66 -0.19% 1.94% 84.48 908.02 33,497 936.66 946.00 928.00 53.67 46.33
2025-10-17 939.40 0.31% 1.87% 89.11 967.30 26,261 937.00 945.00 927.62 67.78 32.22
2025-10-16 936.50 1.62% 3.35% 87.82 911.50 79,968 920.99 940.48 909.99 86.95 13.05
2025-10-15 921.56 1.59% 3.66% 73.58 961.50 65,839 910.00 933.00 900.02 65.31 34.69
2025-10-14 907.12 1.40% 1.33% 66.25 881.62 31,734 900.00 910.99 899.00 67.72 32.28
2025-10-13 894.63 -0.66% 2.27% 38.56 932.62 40,859 882.00 902.00 882.00 63.15 36.85
2025-10-10 900.58 0.07% 2.43% 47.23 856.64 42,854 895.00 906.50 885.00 72.46 27.54
2025-10-09 899.97 -0.07% 1.05% 27.16 944.52 107,017 900.60 904.44 895.00 52.65 47.35
2025-10-08 900.62 0.97% 2.50% 25.59 855.42 33,872 892.00 902.00 880.00 93.73 6.27
2025-10-07 891.98 -0.05% 1.23% 9.27 945.82 45,775 898.00 901.98 890.99 9.01 90.99
2025-10-06 892.47 -0.66% 1.79% 19.42 838.14 47,608 904.90 904.90 889.01 21.77 78.23
2025-10-03 898.37 0.42% 1.80% 46.50 946.80 80,224 902.00 905.00 889.01 58.54 41.46
2025-10-02 894.61 -0.86% 2.59% 55.22 849.94 134,862 912.07 912.07 889.01 24.28 75.72
2025-10-01 902.35 0.02% 2.79% 72.41 939.28 66,707 902.51 920.00 895.02 29.34 70.66
2025-09-30 902.13 -2.07% 3.83% 72.46 865.42 78,540 929.01 933.99 899.50 7.63 92.37
2025-09-29 921.19 -0.38% 2.02% 91.97 938.84 67,414 919.33 937.90 919.33 10.02 89.98
2025-09-26 924.69 -0.24% 2.51% 90.87 903.54 92,293 927.00 937.97 915.01 42.16 57.84
2025-09-25 926.95 0.57% 2.19% 92.71 945.84 69,015 922.00 930.00 910.05 84.71 15.29
2025-09-24 921.66 2.11% 3.09% 79.51 908.06 169,680 919.89 933.00 905.00 59.50 40.50
2025-09-23 902.63 1.76% 3.35% 63.86 935.26 182,366 895.00 925.00 895.00 25.43 74.57
2025-09-22 887.02 2.90% 4.93% 63.81 870.00 250,681 866.00 905.04 862.50 57.64 42.36
2025-09-19 862.03 0.04% 0.81% 40.33 904.04 30,726 860.00 867.00 860.00 29.00 71.00
2025-09-18 861.65 0.08% 1.51% 34.40 820.02 61,927 861.00 872.00 859.00 20.39 79.61
2025-09-17 860.96 -0.51% 1.86% 33.60 903.28 113,178 866.11 874.95 859.00 12.29 87.71
2025-09-16 865.33 -0.09% 2.09% 34.18 818.64 47,889 881.00 881.00 863.00 12.94 87.06
2025-09-15 866.15 -1.19% 2.17% 35.69 912.02 33,621 876.58 879.68 861.00 27.57 72.43
2025-09-12 876.60 -0.90% 2.75% 61.67 820.28 78,326 889.90 897.00 873.00 15.00 85.00
2025-09-11 884.54 1.79% 3.21% 64.26 932.92 261,350 871.00 895.00 867.15 62.44 37.56
2025-09-10 869.02 -0.11% 1.73% 58.06 836.16 44,010 869.00 875.38 860.50 57.26 42.74
2025-09-09 869.99 -0.73% 1.96% 62.02 901.88 45,731 876.35 883.00 866.00 23.47 76.53
2025-09-08 876.35 0.01% 2.06% 55.60 838.10 182,878 880.00 891.00 873.00 18.61 81.39
2025-09-05 876.23 -0.41% 1.34% 41.92 914.60 34,602 879.81 883.68 872.00 36.21 63.79
2025-09-04 879.81 0.07% 1.42% 46.16 837.86 101,514 883.38 883.38 871.00 71.16 28.84
2025-09-03 879.19 1.63% 1.85% 42.27 921.76 95,592 866.00 882.00 866.00 82.44 17.56
2025-09-02 865.12 -0.68% 1.41% 24.77 836.62 48,474 871.09 871.09 859.00 50.62 49.38
2025-09-01 871.08 0.99% 1.20% 20.52 893.62 48,225 871.00 873.18 862.80 79.77 20.23
2025-08-29 862.54 0.30% 3.17% 21.56 848.54 53,534 852.98 880.00 852.98 35.38 64.62
2025-08-28 859.93 -1.28% 2.11% 53.43 876.54 94,395 871.00 871.00 853.01 38.47 61.53
2025-08-27 871.12 -1.70% 2.44% 67.65 843.32 99,444 887.20 891.26 870.00 5.27 94.73
2025-08-26 886.19 0.20% 3.89% 79.66 898.92 340,023 884.00 909.00 875.00 32.91 67.09 100.00|04.09.2025
2025-08-25 884.41 -0.52% 2.01% 77.06 873.46 72,316 891.00 898.75 881.00 19.21 80.79
2025-08-22 889.07 -0.27% 4.52% 78.79 895.36 248,291 893.00 925.00 885.00 10.18 89.82
2025-08-21 891.47 -1.85% 3.39% 80.48 882.78 94,405 903.00 915.00 885.00 21.57 78.43
2025-08-20 908.24 1.04% 3.32% 94.27 900.16 192,589 900.00 929.88 900.00 27.58 72.42
2025-08-19 898.86 5.43% 6.05% 91.00 916.32 218,086 856.00 907.80 856.00 82.74 17.26
2025-08-18 852.56 2.88% 3.07% 65.06 881.40 68,797 831.00 855.55 830.10 88.25 11.75
2025-08-15 828.68 1.46% 1.84% 39.59 823.72 32,394 815.00 830.00 815.00 91.20 8.80
2025-08-13 816.72 -0.42% 1.58% 50.42 833.64 33,728 824.89 827.90 815.00 13.33 86.67
2025-08-12 820.14 -0.25% 1.22% 69.53 799.80 28,332 825.00 828.99 819.00 11.41 88.59
2025-08-11 822.18 0.02% 1.47% 71.99 840.48 62,760 826.00 831.00 819.00 26.50 73.50
2025-08-08 822.04 -0.01% 1.23% 68.25 803.88 40,050 824.90 826.50 816.45 55.62 44.38
2025-08-07 822.15 -0.31% 1.87% 68.38 840.20 34,132 829.00 832.75 817.50 30.49 69.51
2025-08-06 824.72 -1.34% 2.51% 78.78 804.10 84,687 835.00 835.50 815.07 47.23 52.77
2025-08-05 835.90 0.07% 2.29% 76.09 845.34 141,952 840.00 847.99 829.00 36.33 63.67
2025-08-04 835.34 2.32% 3.03% 82.90 826.46 165,697 824.24 844.90 820.06 61.51 38.49
2025-08-01 816.39 2.08% 4.75% 74.75 844.22 168,917 800.45 838.44 800.45 41.96 58.04
2025-07-31 799.75 -0.03% 2.32% 64.07 788.56 53,905 805.00 810.00 791.60 44.29 55.71
2025-07-30 800.01 -0.34% 2.32% 66.40 810.94 156,464 805.00 815.00 796.51 18.93 81.07
2025-07-29 802.71 0.00% 2.52% 57.75 789.08 76,026 810.01 815.00 795.00 38.55 61.45
2025-07-28 802.72 2.08% 3.57% 62.94 816.34 94,592 793.26 809.90 782.00 74.27 25.73
2025-07-25 786.33 -1.69% 3.85% 51.12 789.10 46,306 810.00 810.00 780.00 21.10 78.90
2025-07-24 799.87 3.64% 4.91% 52.68 783.56 209,446 772.00 809.88 772.00 73.57 26.43
2025-07-23 771.79 -0.53% 2.47% 26.34 816.18 47,056 780.00 787.00 768.00 19.95 80.05
2025-07-22 775.92 -0.55% 2.99% 25.93 727.40 31,250 780.22 787.90 765.00 47.69 52.31
2025-07-21 780.22 0.55% 2.21% 26.23 824.44 122,077 780.00 785.00 768.01 71.87 28.13
2025-07-18 775.92 -1.74% 3.63% 18.80 736.00 32,448 790.01 799.99 772.00 14.00 86.00
2025-07-17 789.62 1.52% 1.87% 24.39 815.84 46,205 776.00 790.50 776.00 93.93 6.07
2025-07-16 777.82 -0.84% 2.27% 44.62 763.40 30,065 788.00 788.00 770.53 41.73 58.27
2025-07-15 784.40 -1.38% 2.68% 45.72 792.24 39,896 795.00 803.98 783.00 6.67 93.33
2025-07-14 795.38 -0.67% 2.27% 64.54 776.56 30,171 801.10 812.00 794.00 7.67 92.33
2025-07-11 800.71 -0.63% 1.83% 80.34 814.20 73,687 806.00 807.50 793.00 53.17 46.83
2025-07-10 805.80 -0.45% 0.74% 85.45 787.22 18,787 809.00 810.99 805.00 13.35 86.65
2025-07-09 809.41 -0.70% 1.24% 90.13 824.38 30,878 805.00 814.98 805.00 44.19 55.81
2025-07-08 815.09 0.03% 2.36% 95.70 794.44 90,840 815.00 819.89 801.00 74.59 25.41
2025-07-07 814.87 3.80% 4.18% 93.21 835.74 181,551 785.06 817.89 785.06 90.80 9.20
2025-07-04 785.06 -0.63% 4.03% 89.91 794.00 90,452 793.00 813.00 781.50 11.30 88.70
2025-07-03 790.02 1.92% 3.77% 96.46 776.12 89,633 780.00 799.00 770.00 69.03 30.97
2025-07-02 775.14 4.61% 5.38% 77.27 803.92 182,287 745.00 782.00 742.05 82.83 17.17
2025-07-01 741.01 0.64% 1.36% 69.87 746.36 30,057 739.90 745.00 734.99 60.14 39.86
2025-06-30 736.33 1.87% 2.89% 67.80 735.66 54,155 734.00 744.99 724.06 58.62 41.38
2025-06-27 722.84 1.86% 2.83% 50.16 737.00 59,643 710.00 725.00 705.06 89.17 10.83
2025-06-26 709.64 -0.43% 1.42% 41.15 708.68 88,714 713.00 713.00 703.00 66.40 33.60
2025-06-25 712.71 -0.14% 1.99% 42.10 710.60 37,469 716.00 719.00 705.00 55.07 44.93
2025-06-24 713.70 4.43% 2.62% 32.66 714.82 133,665 701.51 719.90 701.51 66.29 33.71
2025-06-23 683.42 -3.41% 5.88% 5.39 712.58 70,309 700.00 719.98 680.00 8.55 91.45
2025-06-20 707.53 0.52% 1.55% 31.22 654.26 68,737 704.00 713.89 703.00 41.60 58.40
2025-06-19 703.85 -0.09% 1.83% 26.11 760.80 21,464 705.00 714.88 702.00 14.36 85.64
2025-06-18 704.49 -2.50% 3.40% 37.50 646.90 56,954 722.00 724.85 701.01 14.60 85.40
2025-06-17 722.53 -0.24% 1.23% 61.97 762.08 9,722 720.00 728.88 720.00 28.49 71.51
2025-06-16 724.24 -0.17% 0.98% 52.04 682.98 22,675 725.45 727.08 720.00 59.89 40.11
2025-06-13 725.46 -3.24% 2.90% 47.74 765.50 92,772 730.00 745.00 724.00 6.95 93.05
2025-06-12 749.76 0.04% 1.87% 60.28 685.42 53,271 745.50 759.00 745.05 33.76 66.24
2025-06-11 749.45 2.30% 2.74% 60.66 814.10 75,005 746.00 756.00 735.81 67.56 32.44
2025-06-10 732.60 -0.36% 5.35% 51.85 684.80 173,209 748.00 748.00 710.03 59.44 40.56
2025-06-05 735.24 1.60% 2.42% 44.13 780.40 48,184 724.50 742.00 724.50 61.37 38.63
2025-06-04 723.65 2.83% 2.98% 31.73 690.08 84,596 709.88 726.00 704.99 88.82 11.18
2025-06-03 703.72 -2.32% 3.57% 32.25 757.22 96,201 725.00 725.00 700.00 14.88 85.12
2025-06-02 720.43 -1.32% 1.81% 41.77 650.22 49,106 730.01 733.00 720.00 3.31 96.69
2025-05-30 730.07 -0.42% 1.79% 53.09 790.64 36,488 733.20 740.00 727.00 23.62 76.38
2025-05-29 733.16 0.15% 1.93% 48.96 669.50 17,863 740.00 740.00 726.00 51.14 48.86
2025-05-27 732.07 0.27% 1.71% 50.49 796.82 85,788 727.00 739.44 727.00 40.76 59.24
2025-05-26 730.13 -1.92% 2.97% 47.51 667.32 121,534 744.44 744.44 723.00 33.26 66.74
2025-05-23 744.44 -0.75% 2.44% 53.63 792.94 14,642 756.00 756.00 738.01 35.74 64.26
2025-05-22 750.09 2.81% 4.04% 52.60 695.94 168,461 731.90 760.00 730.50 66.41 33.59
2025-05-21 729.60 -0.01% 1.66% 71.85 804.24 37,903 737.00 737.00 725.00 38.33 61.67
2025-05-20 729.70 0.37% 2.43% 76.35 654.96 34,408 729.99 738.56 721.07 49.34 50.66
2025-05-19 727.02 -0.99% 2.64% 50.49 804.44 74,578 736.00 739.00 720.00 36.95 63.05