CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 267.45 -0.23% 2.63% 2.72 169.36 949,025 273.00 273.00 266.00 20.71 79.29
2026-05-18 268.06 -2.47% 2.63% 2.61 365.54 1,359,141 271.49 272.99 266.00 29.47 70.53
2026-05-15 274.85 -1.17% 1.55% 36.44 170.58 1,101,823 278.00 278.00 273.76 25.71 74.29
2026-05-14 278.10 -0.78% 2.53% 41.96 379.12 1,346,272 282.90 284.00 277.00 15.71 84.29
2026-05-13 280.28 -3.92% 5.33% 46.29 177.08 2,732,102 293.00 294.40 279.50 5.23 94.77
2026-05-12 291.71 -1.48% 2.06% 55.36 383.48 1,470,691 296.49 297.00 291.00 11.83 88.17
2026-05-11 296.09 0.28% 1.76% 50.72 199.94 587,304 292.99 296.88 291.75 84.60 15.40
2026-05-08 295.26 -0.37% 2.34% 40.61 392.24 1,858,447 295.00 296.79 289.99 77.50 22.50
2026-05-07 296.35 -0.62% 2.07% 47.43 198.28 1,633,193 298.50 301.00 294.89 23.90 76.10
2026-05-06 298.21 4.57% 4.30% 46.12 394.42 3,161,167 290.00 300.90 288.50 78.31 21.69
2026-05-05 285.17 0.45% 2.49% 19.34 202.00 620,465 280.51 286.99 280.01 73.93 26.07
2026-05-04 283.90 0.36% 4.61% 19.76 368.34 713,862 284.11 295.00 282.00 14.62 85.38
2026-04-30 282.87 -1.98% 5.87% 13.06 199.46 1,408,326 287.00 287.00 271.09 74.04 25.96
2026-04-29 288.58 -2.38% 4.37% 29.88 366.28 889,531 297.45 297.45 285.00 28.75 71.25
2026-04-28 295.63 -2.22% 1.66% 37.62 210.88 1,559,103 299.40 299.89 295.00 12.88 87.12
2026-04-27 302.35 1.31% 2.32% 51.78 380.38 1,117,388 299.88 303.90 297.00 77.54 22.46
2026-04-23 298.44 -1.00% 2.50% 55.79 224.32 1,560,192 300.00 302.90 295.50 39.73 60.27
2026-04-22 301.45 -1.12% 1.83% 44.44 372.56 794,588 305.00 305.50 300.00 26.36 73.64
2026-04-21 304.86 0.47% 2.14% 54.16 230.34 3,677,444 306.00 309.48 303.00 28.70 71.30
2026-04-20 303.42 -3.11% 3.98% 53.87 379.38 3,513,051 308.90 311.95 300.00 28.62 71.38
2026-04-17 313.15 2.42% 4.76% 81.12 227.46 10,870,986 308.50 319.80 305.26 54.26 45.74 60.00|29.04.2026
2026-04-16 305.75 0.34% 1.61% 80.30 398.84 1,083,081 306.50 307.99 303.10 54.19 45.81
2026-04-15 304.71 1.18% 2.37% 80.77 212.66 2,733,705 306.80 310.50 303.30 19.58 80.42
2026-04-14 301.16 2.36% 1.81% 79.86 396.76 2,290,803 300.07 303.50 298.10 56.67 43.33
2026-04-13 294.21 -4.03% 3.32% 72.31 205.56 923,003 292.50 302.20 292.50 17.63 82.37
2026-04-10 306.55 1.89% 3.00% 94.28 382.86 1,295,648 303.00 309.90 300.86 62.94 37.06
2026-04-09 300.85 0.38% 4.43% 94.27 230.24 1,473,710 305.00 306.00 293.03 60.29 39.71
2026-04-08 299.72 10.00% 1.09% 81.64 371.46 1,080,564 299.72 299.72 296.50 100.00 0.00
2026-04-07 272.47 1.75% 4.35% 67.66 227.98 601,571 263.51 273.40 262.00 91.84 8.16
2026-04-06 267.78 0.97% 4.41% 53.48 316.96 1,540,581 265.21 269.90 258.50 81.40 18.60
2026-04-03 265.21 0.25% 3.86% 56.08 218.60 429,505 260.10 265.90 256.02 93.02 6.98
2026-04-02 264.56 -1.39% 2.71% 55.72 311.82 1,577,170 262.00 265.00 258.01 93.71 6.29
2026-04-01 268.30 7.93% 7.51% 54.46 217.30 2,456,065 254.00 272.00 253.00 80.53 19.47
2026-03-31 248.59 2.28% 4.42% 36.61 319.30 1,000,135 244.10 254.89 244.10 41.61 58.39
2026-03-30 243.05 -3.89% 7.32% 23.13 177.88 3,139,717 252.80 252.80 235.55 43.48 56.52
2026-03-27 252.90 -0.89% 2.59% 21.27 308.22 1,380,533 256.00 257.49 251.00 29.28 70.72
2026-03-26 255.16 -3.37% 3.63% 22.05 197.58 3,711,299 261.10 263.49 254.26 9.75 90.25
2026-03-25 264.07 2.21% 2.63% 24.84 312.74 2,634,754 263.00 265.80 259.00 74.56 25.44
2026-03-24 258.36 0.08% 3.72% 10.47 215.40 914,917 265.00 265.00 255.50 30.11 69.89
2026-03-19 258.16 -1.91% 2.74% 47.75 301.32 1,700,207 258.00 261.99 255.00 45.21 54.79
2026-03-18 263.20 1.39% 3.85% 39.75 215.00 1,872,002 259.80 268.47 258.51 47.09 52.91
2026-03-17 259.60 -2.09% 5.53% 35.21 311.40 2,062,757 264.00 266.99 253.01 47.14 52.86
2026-03-16 265.15 -4.83% 6.10% 47.26 207.80 870,153 278.49 278.50 262.50 16.56 83.44
2026-03-13 278.60 -0.24% 2.18% 49.14 322.50 627,180 279.26 281.00 275.00 60.00 40.00
2026-03-12 279.26 -1.44% 2.88% 49.85 234.70 1,348,492 281.00 284.98 277.01 28.23 71.77
2026-03-11 283.33 -1.30% 4.27% 36.94 323.82 1,131,163 289.94 293.00 281.00 19.42 80.58
2026-03-10 287.06 10.00% 5.15% 37.51 242.84 1,748,110 273.00 287.06 273.00 100.00 0.00
2026-03-09 260.96 -6.30% 9.22% 24.54 331.28 1,394,313 278.51 278.51 255.00 25.35 74.65
2026-03-06 278.51 -1.07% 2.82% 32.93 190.64 678,643 282.00 283.00 275.25 42.06 57.94
2026-03-05 281.53 4.44% 6.34% 29.48 366.38 1,989,509 269.00 284.99 268.01 79.62 20.38
2026-03-04 269.57 -3.70% 4.70% 14.67 196.68 3,330,594 279.00 280.00 267.44 16.96 83.04
2026-03-03 279.93 0.16% 7.65% 16.78 342.46 5,673,952 279.00 295.00 274.04 28.10 71.90
2026-03-02 279.49 -10.00% 5.55% 14.26 217.40 2,049,981 279.49 295.00 279.49 0.00 100.00
2026-02-27 310.54 -0.69% 4.23% 56.01 341.58 1,038,828 311.00 320.00 307.00 27.23 72.77
2026-02-26 312.70 2.78% 7.10% 51.33 279.50 2,245,838 307.00 315.99 295.03 84.30 15.70
2026-02-25 304.24 0.67% 3.32% 38.63 345.90 1,774,471 307.89 311.00 301.01 32.33 67.67
2026-02-24 302.23 -3.55% 5.33% 37.16 262.58 3,476,309 310.99 315.99 300.00 13.95 86.05
2026-02-23 313.37 -2.71% 8.04% 40.88 341.88 2,071,353 322.11 329.50 304.99 34.19 65.81
2026-02-20 322.11 -0.32% 4.89% 45.74 284.86 1,627,211 325.02 330.40 315.00 46.17 53.83
2026-02-19 323.13 -2.67% 6.27% 41.09 359.36 3,806,851 335.48 338.00 318.06 25.43 74.57
2026-02-18 331.99 10.00% 9.93% 43.60 286.90 5,796,408 302.00 331.99 302.00 100.00 0.00 60.00|23.03.2026
2026-02-17 301.81 -2.83% 8.70% 0.14 377.08 1,718,817 310.00 317.99 292.55 36.40 63.60
2026-02-16 310.60 -3.90% 7.58% 6.59 226.54 1,633,619 324.89 324.90 302.00 37.55 62.45
2026-02-13 323.19 0.02% 2.15% 15.22 394.66 481,417 321.52 326.94 320.06 45.49 54.51
2026-02-12 323.13 -1.14% 2.63% 13.83 251.72 490,125 329.95 329.95 321.51 19.19 80.81
2026-02-11 326.86 -0.27% 2.17% 34.32 394.54 795,615 327.70 332.86 325.80 15.01 84.99
2026-02-10 327.74 -2.53% 4.58% 27.97 259.18 638,191 337.50 339.94 325.06 18.01 81.99
2026-02-09 336.24 -1.36% 3.28% 38.34 396.30 832,963 342.00 342.90 332.00 38.90 61.10
2026-02-06 340.86 -1.36% 3.41% 46.58 276.18 866,485 346.00 346.00 334.60 54.91 45.09
2026-02-04 345.57 0.70% 1.56% 49.14 405.54 1,744,843 342.15 347.49 342.15 64.05 35.95
2026-02-03 343.16 0.46% 1.42% 40.50 285.60 1,536,249 341.61 346.45 341.61 32.03 67.97
2026-02-02 341.60 -0.67% 1.45% 33.31 400.72 1,483,073 345.00 346.00 341.07 10.75 89.25
2026-01-30 343.90 2.08% 2.93% 28.74 282.48 1,191,446 341.47 347.50 337.60 63.64 36.36
2026-01-29 336.89 -2.36% 4.17% 8.11 405.32 1,433,896 345.50 346.90 333.00 27.99 72.01
2026-01-28 345.04 0.38% 2.02% 28.07 268.46 1,396,461 344.99 347.90 341.00 58.55 41.45
2026-01-27 343.72 0.27% 2.62% 28.49 421.62 1,151,655 346.06 352.00 343.01 7.90 92.10
2026-01-26 342.80 -0.93% 2.31% 23.75 265.82 607,347 347.11 348.91 341.03 22.46 77.54
2026-01-23 346.03 -0.63% 1.66% 22.64 419.78 528,604 348.25 351.00 345.26 13.41 86.59
2026-01-22 348.23 -0.75% 1.85% 34.06 272.28 896,035 350.87 353.49 347.07 18.07 81.93
2026-01-21 350.87 -1.88% 6.45% 36.10 424.18 2,639,820 359.90 364.19 342.12 39.65 60.35
2026-01-20 357.58 -0.68% 1.51% 42.00 277.56 792,101 361.49 361.90 356.51 19.85 80.15
2026-01-19 360.02 1.26% 1.52% 42.71 437.60 1,519,824 356.85 361.40 356.00 74.44 25.56
2026-01-16 355.54 0.41% 1.52% 27.01 282.44 893,245 355.98 359.50 354.10 26.67 73.33
2026-01-15 354.08 -0.52% 1.42% 60.69 428.64 543,395 355.00 357.00 352.00 41.60 58.40
2026-01-14 355.93 -1.24% 2.68% 76.54 279.52 982,123 362.00 365.00 355.48 4.73 95.27
2026-01-13 360.39 0.96% 2.98% 84.57 432.34 2,681,962 357.00 361.99 351.50 84.75 15.25
2026-01-12 356.98 -0.30% 2.39% 85.51 288.44 2,057,618 357.95 361.80 353.35 42.96 57.04
2026-01-09 358.07 -0.85% 2.24% 86.07 425.52 1,489,607 358.03 364.00 356.01 25.78 74.22
2026-01-08 361.14 -0.57% 2.92% 91.72 290.62 3,700,906 360.00 369.99 359.50 15.63 84.37
2026-01-07 363.21 -0.17% 2.84% 96.49 431.66 4,502,931 364.05 368.78 358.58 45.39 54.61
2026-01-06 363.83 4.87% 6.84% 97.95 294.76 7,167,264 347.00 367.00 343.50 86.51 13.49
2026-01-05 346.92 5.02% 7.10% 91.78 432.90 6,962,571 330.95 354.44 330.95 67.99 32.01
2026-01-02 330.34 0.20% 3.18% 86.51 260.94 3,050,426 330.15 336.90 326.51 36.86 63.14
2026-01-01 329.69 1.94% 2.93% 70.14 399.74 1,608,047 322.00 331.45 322.00 81.38 18.62
2025-12-31 323.41 -0.24% 2.57% 45.39 259.64 1,506,326 324.21 326.99 318.80 56.29 43.71
2025-12-30 324.19 -0.06% 1.39% 57.00 387.18 987,463 325.00 327.99 323.50 15.37 84.63
2025-12-29 324.37 0.95% 1.54% 67.15 261.20 1,276,741 323.99 325.95 321.00 68.08 31.92
2025-12-26 321.33 0.78% 1.59% 64.89 387.54 1,766,219 320.00 325.00 319.90 28.04 71.96
2025-12-24 318.84 -0.51% 1.51% 62.91 255.12 597,127 321.00 322.90 318.10 15.42 84.58
2025-12-23 320.48 1.33% 2.45% 67.97 382.56 1,653,618 316.27 324.01 316.27 54.39 45.61
2025-12-22 316.27 -1.32% 1.87% 51.96 258.40 840,450 320.50 321.00 315.10 19.83 80.17
2025-12-19 320.49 -1.51% 2.50% 61.51 374.14 1,109,243 326.98 326.98 319.00 18.67 81.33
2025-12-18 325.39 1.48% 2.96% 81.95 266.84 3,431,276 324.48 332.10 322.55 29.74 70.26
2025-12-17 320.63 2.39% 3.61% 71.77 383.94 3,511,411 315.99 324.40 313.10 66.64 33.36
2025-12-16 313.14 0.30% 2.77% 60.05 257.32 1,673,622 312.10 319.60 311.00 24.88 75.12
2025-12-15 312.20 0.27% 0.95% 61.38 368.96 424,687 312.99 313.97 311.00 40.40 59.60
2025-12-12 311.35 0.35% 1.91% 59.60 255.44 819,070 312.89 314.00 308.11 55.01 44.99
2025-12-11 310.25 -1.55% 2.16% 54.09 367.26 1,276,175 315.13 316.70 310.00 3.73 96.27
2025-12-10 315.13 0.16% 1.11% 75.80 253.24 1,445,659 314.00 317.50 314.00 32.29 67.71
2025-12-09 314.64 2.12% 2.69% 80.10 377.02 1,872,536 309.89 316.80 308.50 73.98 26.02
2025-12-08 308.12 -0.63% 1.59% 77.77 252.26 1,360,952 310.00 311.99 307.10 20.86 79.14
2025-12-05 310.08 0.12% 1.55% 95.01 363.98 1,308,006 310.70 314.57 309.77 6.46 93.54
2025-12-04 309.70 0.50% 1.59% 94.96 256.18 468,991 308.26 312.99 308.10 32.72 67.28
2025-12-03 308.17 0.02% 1.15% 95.09 363.22 1,090,853 310.00 310.60 307.08 30.97 69.03
2025-12-02 308.10 -0.26% 1.79% 95.64 253.12 829,862 310.00 313.00 307.50 10.91 89.09
2025-12-01 308.89 -0.04% 2.98% 99.43 363.08 1,660,116 309.30 313.10 304.03 53.58 46.42
2025-11-28 309.01 1.00% 3.26% 100.00 254.70 3,176,465 307.00 317.00 306.99 20.18 79.82
2025-11-27 305.96 1.66% 1.99% 96.67 363.32 2,547,659 301.00 307.00 301.00 82.67 17.33
2025-11-26 300.95 2.49% 5.17% 84.43 248.60 2,235,403 294.50 305.00 290.00 73.00 27.00
2025-11-25 293.65 0.07% 1.13% 86.16 353.30 572,965 293.10 295.00 291.70 59.09 40.91
2025-11-24 293.45 0.69% 2.07% 86.48 234.00 923,703 292.98 294.99 289.01 74.25 25.75
2025-11-21 291.45 0.84% 2.26% 70.10 352.90 1,198,371 289.98 293.99 287.50 60.86 39.14
2025-11-20 289.03 0.36% 0.64% 51.02 230.00 292,507 289.89 289.95 288.10 50.27 49.73
2025-11-19 287.98 0.41% 1.30% 49.33 348.06 685,983 286.99 290.01 286.30 45.28 54.72
2025-11-18 286.80 -0.23% 1.60% 39.94 227.90 547,070 288.80 289.57 285.01 39.25 60.75
2025-11-17 287.46 -0.67% 3.63% 43.27 345.70 2,080,936 290.11 297.10 286.70 7.31 92.69
2025-11-14 289.41 3.36% 4.07% 40.48 229.22 1,239,192 283.00 291.50 280.10 81.67 18.33
2025-11-13 280.01 0.23% 1.77% 8.76 349.60 758,922 280.75 283.95 279.00 20.40 79.60
2025-11-12 279.36 -1.29% 3.57% 4.67 210.42 875,610 283.50 286.98 277.10 22.87 77.13
2025-11-11 283.02 -1.91% 2.98% 33.58 348.30 1,015,041 287.99 289.70 281.31 20.38 79.62
2025-11-10 288.54 0.09% 1.88% 37.24 217.74 1,308,236 289.00 291.90 286.52 37.55 62.45
2025-11-07 288.29 -1.27% 3.44% 33.96 359.34 2,266,070 296.98 296.98 287.10 12.04 87.96
2025-11-06 291.99 0.35% 1.72% 31.90 217.24 979,007 292.00 294.00 289.02 59.64 40.36
2025-11-05 290.98 -1.27% 4.15% 26.64 366.74 1,921,893 295.00 301.00 289.00 16.50 83.50
2025-11-04 294.73 -1.09% 2.47% 25.54 215.22 789,686 299.99 299.99 292.75 27.35 72.65
2025-11-03 297.99 -1.92% 4.02% 28.20 374.24 2,206,633 308.84 308.84 296.90 9.13 90.87
2025-10-31 303.83 3.37% 6.94% 29.95 221.74 4,804,883 292.99 308.00 288.00 79.15 20.85
2025-10-30 293.93 -0.76% 2.91% 40.26 385.92 1,707,462 296.19 300.49 292.00 22.73 77.27
2025-10-29 296.19 -0.81% 2.36% 38.67 201.94 1,268,243 298.60 301.97 295.01 16.95 83.05
2025-10-28 298.60 -1.90% 3.00% 37.50 390.44 1,066,557 305.00 306.94 298.00 6.71 93.29
2025-10-27 304.37 -1.29% 3.10% 44.85 206.76 1,292,332 308.00 311.88 302.50 19.94 80.06
2025-10-24 308.34 -1.71% 2.93% 63.51 401.98 714,092 313.20 315.99 307.00 14.91 85.09
2025-10-23 313.70 0.05% 2.97% 63.71 214.70 3,333,369 314.00 319.49 310.26 37.27 62.73 50.00|04.11.2025
2025-10-22 313.54 -1.18% 3.84% 56.68 412.70 1,351,603 318.39 322.00 310.10 28.91 71.09
2025-10-21 317.30 5.21% 3.01% 50.68 214.38 3,841,759 316.20 324.50 315.01 24.13 75.87
2025-10-17 301.60 -1.27% 4.01% 34.52 420.22 1,053,575 309.95 309.95 298.00 30.13 69.87
2025-10-16 305.48 -1.19% 3.02% 51.41 182.98 2,091,747 311.99 314.00 304.80 7.39 92.61
2025-10-15 309.17 0.30% 3.41% 58.40 427.98 2,906,550 309.00 318.61 308.10 10.18 89.82
2025-10-14 308.23 4.14% 3.33% 53.66 190.36 2,027,972 300.01 310.00 300.00 82.30 17.70
2025-10-13 295.98 -1.73% 5.39% 57.10 426.10 3,610,084 299.97 303.00 287.50 54.71 45.29
2025-10-10 301.20 -1.80% 2.95% 58.16 165.86 2,586,955 305.88 305.88 297.11 46.64 53.36
2025-10-09 306.73 -3.09% 5.04% 72.46 436.54 1,477,067 317.00 318.90 303.60 20.46 79.54
2025-10-08 316.52 0.52% 2.52% 87.25 176.92 2,018,472 315.10 318.00 310.19 81.05 18.95
2025-10-07 314.89 3.56% 6.08% 89.23 456.12 5,116,624 304.90 319.00 300.72 77.52 22.48
2025-10-06 304.07 1.06% 4.75% 88.99 173.66 2,428,524 301.50 307.75 293.80 73.62 26.38
2025-10-03 300.87 -1.17% 2.30% 88.47 434.48 2,024,970 305.00 306.90 300.00 12.61 87.39
2025-10-02 304.42 5.70% 5.92% 90.17 167.26 6,492,338 288.89 306.00 288.89 90.77 9.23
2025-10-01 288.01 -1.43% 3.78% 82.20 441.58 3,231,048 294.98 295.00 284.25 34.98 65.02
2025-09-30 292.20 5.06% 8.05% 83.82 134.44 7,843,897 278.94 300.39 278.00 63.42 36.58
2025-09-29 278.13 2.51% 4.30% 79.38 449.96 3,188,579 271.33 279.00 267.50 92.43 7.57
2025-09-26 271.31 4.96% 6.87% 73.69 106.30 6,556,543 263.00 279.99 262.00 51.75 48.25
2025-09-25 258.49 3.71% 5.71% 59.01 436.32 3,218,063 250.01 264.00 249.75 61.33 38.67
2025-09-24 249.24 0.00% 1.14% 24.66 80.66 844,670 250.00 251.85 249.00 8.42 91.58
2025-09-23 249.24 -0.91% 2.55% 21.01 417.82 2,072,437 251.61 253.80 247.50 27.62 72.38
2025-09-22 251.52 -1.11% 2.33% 20.72 80.66 2,240,194 256.89 256.89 251.05 8.05 91.95
2025-09-19 254.35 -1.23% 2.23% 21.41 422.38 951,730 257.65 258.65 253.00 23.89 76.11
2025-09-18 257.53 1.19% 1.45% 37.80 86.32 1,639,529 255.07 258.75 255.05 67.03 32.97
2025-09-17 254.51 -0.26% 2.98% 34.23 428.74 970,098 256.88 257.50 250.05 59.87 40.13
2025-09-16 255.18 0.25% 1.33% 46.08 80.28 1,141,458 257.20 258.00 254.61 16.81 83.19
2025-09-15 254.55 -0.85% 1.99% 37.84 430.08 1,216,214 255.00 258.89 253.85 13.89 86.11
2025-09-12 256.74 -0.99% 2.03% 41.90 79.02 1,149,742 259.00 260.98 255.80 18.15 81.85
2025-09-11 259.31 -0.97% 1.70% 53.38 434.46 1,049,025 262.00 262.90 258.50 18.41 81.59
2025-09-10 261.84 -0.86% 1.13% 67.26 84.16 772,032 263.99 264.20 261.25 20.00 80.00
2025-09-09 264.10 0.98% 3.88% 85.87 439.52 2,653,543 262.10 268.00 258.00 61.00 39.00
2025-09-08 261.54 0.82% 3.32% 62.45 88.68 2,807,728 260.00 264.50 256.00 65.18 34.82
2025-09-05 259.41 1.11% 2.88% 51.34 434.40 1,499,623 256.50 263.89 256.50 39.38 60.62
2025-09-04 256.57 -1.09% 2.10% 40.67 84.42 1,709,665 259.39 260.98 255.61 17.88 82.12
2025-09-03 259.39 -0.10% 1.89% 40.73 428.72 1,239,592 261.99 262.99 258.11 26.23 73.77
2025-09-02 259.65 0.57% 2.14% 40.23 90.06 1,684,644 258.50 263.00 257.50 39.09 60.91
2025-09-01 258.17 0.76% 1.71% 29.10 429.24 922,582 257.50 261.40 257.00 26.59 73.41
2025-08-29 256.21 3.12% 5.21% 29.94 87.10 3,517,753 249.20 259.87 247.00 71.56 28.44
2025-08-28 248.47 -2.60% 4.00% 8.71 425.32 2,483,866 255.51 256.87 247.00 14.89 85.11
2025-08-27 255.10 -1.38% 3.54% 9.93 71.62 983,277 261.95 261.95 253.00 23.46 76.54
2025-08-26 258.68 -1.15% 2.52% 10.83 438.58 1,074,871 263.40 264.50 258.00 10.46 89.54
2025-08-25 261.70 -1.05% 1.81% 30.07 78.78 797,345 264.00 264.90 260.18 32.20 67.80
2025-08-22 264.48 -0.23% 2.08% 47.76 444.62 1,203,965 265.01 269.50 264.00 8.73 91.27
2025-08-21 265.08 -2.58% 4.08% 56.29 84.34 2,487,382 273.75 273.75 263.03 19.12 80.88
2025-08-20 272.10 0.87% 2.57% 58.12 445.82 2,308,382 270.00 274.89 268.00 59.51 40.49
2025-08-19 269.74 -0.41% 2.60% 64.37 98.38 2,769,188 269.50 274.99 268.01 24.78 75.22
2025-08-18 270.86 -1.20% 4.46% 80.34 441.10 4,744,653 274.10 274.10 262.40 72.31 27.69
2025-08-15 274.15 -0.58% 1.53% 83.67 100.62 842,332 276.50 277.49 273.30 20.29 79.71
2025-08-13 275.76 1.73% 3.42% 87.82 447.68 3,301,172 272.49 279.49 270.25 59.63 40.37
2025-08-12 271.06 2.04% 3.01% 88.73 103.84 4,502,657 267.50 274.00 266.00 63.25 36.75
2025-08-11 265.65 1.65% 2.49% 85.77 438.28 3,749,318 261.00 267.50 261.00 71.54 28.46
2025-08-08 261.33 -2.27% 2.66% 86.37 93.02 3,172,573 266.00 266.00 259.10 32.32 67.68
2025-08-07 267.41 2.86% 5.52% 85.23 429.64 10,786,603 262.01 274.90 260.52 47.91 52.09
2025-08-06 259.98 9.71% 9.52% 78.57 105.18 14,442,976 238.02 260.67 238.02 96.95 3.05
2025-08-05 236.97 -0.45% 1.92% 62.05 414.78 2,808,951 235.98 239.50 234.99 43.90 56.10
2025-08-04 238.04 2.88% 4.91% 54.46 59.16 9,247,674 233.00 244.44 233.00 44.06 55.94
2025-08-01 231.37 4.25% 6.12% 42.44 416.92 6,775,996 222.00 234.00 220.50 80.52 19.48
2025-07-31 221.94 -0.58% 4.32% 43.34 45.82 6,469,386 225.50 229.40 219.91 21.39 78.61 45.00|12.08.2025
2025-07-30 223.23 3.21% 4.22% 50.95 398.06 2,784,711 216.60 225.50 216.36 75.16 24.84
2025-07-29 216.29 -3.10% 5.16% 40.25 48.40 1,463,605 223.20 225.05 214.00 20.72 79.28
2025-07-28 223.20 -1.45% 3.41% 59.48 384.18 2,250,610 226.00 227.00 219.52 49.20 50.80
2025-07-25 226.49 -0.67% 2.21% 61.95 62.22 3,281,185 227.90 228.94 224.00 50.40 49.60
2025-07-24 228.02 -2.67% 4.15% 59.80 390.76 2,710,121 234.00 235.50 226.11 20.34 79.66
2025-07-23 234.27 -1.24% 2.70% 82.72 65.28 3,665,011 238.51 240.00 233.70 9.05 90.95
2025-07-22 237.20 4.42% 5.23% 83.45 403.26 10,906,148 227.59 239.49 227.59 80.76 19.24
2025-07-21 227.16 2.13% 4.70% 80.88 71.14 5,321,459 223.80 234.00 223.50 34.86 65.14
2025-07-18 222.42 -0.46% 2.73% 72.71 383.18 2,610,289 223.45 226.00 220.00 40.33 59.67
2025-07-17 223.45 3.37% 5.12% 74.44 61.66 3,176,593 216.25 226.00 215.00 76.82 23.18
2025-07-16 216.17 -0.83% 3.03% 74.40 385.24 3,070,646 217.98 220.49 214.00 33.44 66.56
2025-07-15 217.98 -1.27% 7.73% 82.65 47.10 11,574,070 221.00 232.70 216.00 11.86 88.14
2025-07-14 220.79 9.43% 9.99% 82.60 388.86 8,673,875 202.50 221.95 201.80 94.24 5.76
2025-07-11 201.77 -1.22% 2.70% 75.80 52.72 2,145,453 204.30 205.65 200.25 28.15 71.85
2025-07-10 204.27 1.71% 2.49% 83.95 350.82 2,490,100 200.83 205.00 200.01 85.37 14.63
2025-07-09 200.83 -1.48% 1.89% 85.01 57.72 1,434,607 203.70 203.89 200.10 19.26 80.74
2025-07-08 203.84 -0.04% 2.32% 92.80 343.94 1,801,109 205.00 206.79 202.11 36.97 63.03
2025-07-07 203.92 3.67% 5.64% 83.69 63.74 6,311,350 199.00 208.75 197.60 56.68 43.32
2025-07-04 196.71 5.55% 7.17% 82.89 344.10 4,952,704 185.80 197.51 184.30 93.94 6.06
2025-07-03 186.36 -1.50% 3.23% 81.39 49.32 2,102,504 189.00 189.94 184.00 39.73 60.27
2025-07-02 189.20 2.94% 4.36% 77.71 323.40 6,603,701 184.50 192.50 184.45 59.01 40.99
2025-07-01 183.79 2.57% 3.13% 74.50 55.00 7,442,615 180.00 184.80 179.20 81.96 18.04
2025-06-30 179.19 3.51% 3.74% 71.59 312.58 3,441,747 174.00 179.99 173.50 87.67 12.33
2025-06-27 173.12 2.38% 4.01% 61.37 45.80 3,202,967 169.99 176.80 169.99 45.96 54.04
2025-06-26 169.10 -2.59% 2.96% 60.42 300.44 2,044,629 173.60 174.00 169.00 2.00 98.00
2025-06-25 173.60 3.03% 5.09% 73.36 37.76 5,944,985 167.00 175.50 167.00 77.65 22.35
2025-06-24 168.49 4.27% 2.42% 56.53 309.44 2,138,870 166.00 169.00 165.00 87.25 12.75
2025-06-23 161.59 -2.83% 3.59% 38.26 27.54 816,594 165.00 165.80 160.05 26.78 73.22
2025-06-20 166.30 0.13% 1.15% 63.21 295.64 532,303 166.50 167.50 165.60 36.84 63.16
2025-06-19 166.09 0.54% 2.20% 66.55 36.96 1,011,245 165.90 168.75 165.11 26.92 73.08
2025-06-18 165.19 -0.95% 3.01% 53.53 295.22 1,827,120 166.75 168.95 164.01 23.89 76.11
2025-06-17 166.77 2.05% 2.91% 66.39 35.16 5,191,778 164.80 168.25 163.50 68.84 31.16
2025-06-16 163.42 0.52% 1.69% 73.54 298.38 949,307 161.22 163.95 161.22 80.59 19.41
2025-06-13 162.57 -1.87% 2.09% 72.18 28.46 1,918,468 164.01 164.88 161.50 31.66 68.34
2025-06-12 165.67 0.31% 3.22% 82.56 296.68 3,992,975 165.00 169.80 164.50 22.08 77.92
2025-06-11 165.16 1.36% 1.76% 82.12 34.66 1,938,183 165.00 166.89 164.00 40.14 59.86
2025-06-10 162.94 0.92% 1.85% 80.59 295.66 774,292 163.40 164.30 161.32 54.36 45.64
2025-06-05 161.46 -1.60% 2.74% 72.93 30.22 964,278 163.99 164.89 160.49 22.05 77.95
2025-06-04 164.08 1.79% 3.36% 79.14 292.70 4,475,040 162.05 165.90 160.51 66.23 33.77
2025-06-03 161.19 5.19% 5.84% 65.99 35.46 5,945,782 154.00 163.00 154.00 79.89 20.11
2025-06-02 153.24 -0.05% 2.29% 39.58 286.92 672,839 153.89 156.50 153.00 6.86 93.14
2025-05-30 153.32 -0.31% 1.83% 26.73 19.56 452,399 154.01 155.49 152.70 22.22 77.78
2025-05-29 153.80 0.05% 1.57% 31.77 287.08 267,857 154.85 155.50 153.10 29.17 70.83
2025-05-27 153.73 0.53% 1.39% 33.76 20.52 168,651 154.60 154.65 152.53 56.60 43.40
2025-05-26 152.92 -0.76% 2.48% 37.12 286.94 777,098 155.50 156.59 152.80 3.17 96.83
2025-05-23 154.09 -0.87% 1.27% 34.82 18.90 487,379 155.05 155.94 153.99 5.13 94.87
2025-05-22 155.45 -0.93% 1.93% 54.64 289.28 1,288,445 157.95 158.00 155.01 14.72 85.28
2025-05-21 156.91 1.36% 3.67% 79.92 21.62 3,248,216 155.00 157.75 152.17 84.95 15.05
2025-05-20 154.81 -2.33% 2.93% 84.32 292.20 1,100,499 158.51 158.51 154.00 17.96 82.04
2025-05-19 158.51 0.38% 1.59% 70.91 17.42 1,438,626 158.01 158.99 156.50 80.72 19.28