CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 118.58 1.61% 2.32% 79.27 179.38 668,350 118.20 119.25 116.55 75.19 24.81
2026-04-09 116.70 -2.16% 3.48% 76.80 57.78 782,566 118.99 119.50 115.48 30.35 69.65
2026-04-08 119.28 8.41% 4.35% 79.90 175.62 3,059,591 115.00 120.00 115.00 85.60 14.40
2026-04-07 110.03 0.54% 2.29% 62.33 62.94 165,344 108.52 111.00 108.52 60.89 39.11
2026-04-06 109.44 -0.51% 3.22% 49.82 157.12 198,361 111.99 112.00 108.51 26.65 73.35
2026-04-03 110.00 -0.05% 6.50% 61.86 61.76 252,802 108.01 113.00 106.10 56.52 43.48
2026-04-02 110.06 -1.50% 4.56% 60.39 158.24 809,783 109.00 112.45 107.55 51.22 48.78
2026-04-01 111.74 6.62% 6.86% 67.63 61.88 2,023,199 107.45 112.85 105.61 84.67 15.33
2026-03-31 104.80 -0.18% 2.87% 45.57 161.60 391,238 107.45 107.50 104.50 10.00 90.00
2026-03-30 104.99 -1.62% 3.32% 28.78 48.00 204,421 107.45 107.45 104.00 28.70 71.30
2026-03-27 106.72 -0.31% 1.89% 27.14 161.98 898,003 108.00 108.00 106.00 36.00 64.00
2026-03-26 107.05 -2.23% 2.58% 27.80 51.46 1,381,417 109.00 109.00 106.26 28.83 71.17
2026-03-25 109.49 3.29% 4.37% 32.75 162.64 410,867 107.45 110.68 106.05 74.30 25.70
2026-03-24 106.00 -0.44% 3.82% 8.34 56.34 425,605 108.00 109.00 104.99 25.19 74.81
2026-03-19 106.47 0.33% 3.37% 48.46 155.66 708,990 106.03 107.45 103.95 72.00 28.00
2026-03-18 106.12 0.45% 4.71% 33.61 57.28 483,390 107.45 110.00 105.05 21.62 78.38
2026-03-17 105.64 -5.14% 4.76% 31.53 154.96 181,107 106.10 110.00 105.00 12.80 87.20
2026-03-16 111.36 -2.32% 5.50% 48.24 56.32 208,905 114.99 115.00 109.00 39.33 60.67
2026-03-13 114.00 0.02% 3.39% 50.80 166.40 40,604 113.98 116.00 112.20 47.37 52.63
2026-03-12 113.98 -0.07% 2.88% 56.51 61.60 304,944 114.00 115.99 112.74 38.15 61.85
2026-03-11 114.06 -0.38% 3.59% 37.03 166.36 96,229 114.52 116.80 112.75 32.35 67.65
2026-03-10 114.49 7.00% 6.99% 37.25 61.76 1,007,802 110.01 117.70 110.01 58.26 41.74
2026-03-09 107.00 -6.07% 10.68% 20.27 167.22 744,347 111.05 114.00 103.00 36.36 63.64
2026-03-06 113.91 -0.46% 1.32% 28.96 46.78 102,327 113.80 115.00 113.50 27.33 72.67
2026-03-05 114.44 2.11% 2.54% 28.81 181.04 685,220 113.23 115.00 112.15 80.35 19.65
2026-03-04 112.08 -1.42% 2.93% 17.12 47.84 273,246 113.69 114.25 111.00 33.23 66.77
2026-03-03 113.69 2.31% 4.93% 18.42 176.32 994,491 109.12 114.50 109.12 84.94 15.06
2026-03-02 111.12 -9.48% 9.52% 3.89 51.06 843,775 114.56 121.00 110.48 6.08 93.92
2026-02-27 122.76 -0.19% 5.63% 47.52 171.18 548,393 122.00 124.70 118.05 70.83 29.17
2026-02-26 122.99 0.32% 3.91% 53.17 74.34 617,498 123.99 124.69 120.00 63.75 36.25
2026-02-25 122.60 0.32% 3.17% 39.14 171.64 2,845,720 122.22 124.83 121.00 41.78 58.22
2026-02-24 122.21 -0.51% 4.00% 51.65 73.56 277,462 122.00 124.80 120.00 46.04 53.96
2026-02-23 122.84 -1.69% 4.29% 48.22 170.86 159,284 124.95 127.00 121.77 20.46 79.54
2026-02-20 124.95 -0.18% 3.00% 57.82 74.82 445,377 126.95 127.00 123.30 44.59 55.41
2026-02-19 125.18 -3.41% 5.94% 54.89 175.08 291,287 132.00 132.00 124.60 7.84 92.16
2026-02-18 129.60 4.96% 5.24% 55.03 75.28 1,385,668 124.00 130.50 124.00 86.15 13.85
2026-02-17 123.48 1.22% 3.65% 43.24 183.92 979,061 123.00 126.50 122.04 32.29 67.71
2026-02-16 121.99 -3.98% 6.38% 51.86 63.04 576,826 127.50 127.98 120.30 22.01 77.99
2026-02-13 127.04 4.68% 3.10% 66.99 180.94 2,087,378 124.56 127.95 124.10 76.36 23.64 45.00|23.03.2026
2026-02-12 121.36 -1.99% 3.33% 55.24 73.14 421,533 124.00 124.00 120.00 34.00 66.00
2026-02-11 123.82 2.81% 3.79% 62.76 169.58 545,287 121.00 125.00 120.44 74.12 25.88
2026-02-10 120.44 -1.45% 2.14% 51.18 78.06 370,736 122.21 122.26 119.70 28.91 71.09
2026-02-09 122.21 -3.43% 4.10% 56.44 162.82 661,818 126.60 127.00 122.00 4.20 95.80
2026-02-06 126.55 -0.18% 3.65% 79.56 81.60 911,299 128.00 129.15 124.60 42.86 57.14
2026-02-04 126.78 4.85% 6.14% 83.08 171.50 5,658,413 121.90 128.00 120.60 83.51 16.49
2026-02-03 120.92 2.49% 2.71% 73.58 82.06 990,042 118.94 121.20 118.00 91.25 8.75
2026-02-02 117.98 -0.90% 1.43% 57.16 159.78 655,812 119.50 119.50 117.81 10.06 89.94
2026-01-30 119.05 0.26% 1.60% 53.64 76.18 244,765 119.50 119.89 118.00 55.56 44.44
2026-01-29 118.74 -1.07% 1.72% 49.93 161.92 438,211 120.00 120.00 117.97 37.93 62.07
2026-01-28 120.02 -0.09% 0.83% 59.21 75.56 474,057 120.85 121.00 120.00 2.00 98.00
2026-01-27 120.13 1.15% 1.34% 70.34 164.48 1,584,163 119.50 120.65 119.05 67.50 32.50
2026-01-26 118.77 1.37% 1.28% 61.92 75.78 856,484 118.00 119.00 117.50 84.67 15.33
2026-01-23 117.16 0.54% 1.29% 55.82 161.76 525,344 117.14 117.50 116.00 77.33 22.67
2026-01-22 116.53 -0.40% 1.40% 50.94 72.56 210,570 116.31 117.94 116.31 13.50 86.50
2026-01-21 117.00 -1.28% 2.59% 53.75 160.50 623,330 118.60 119.00 116.00 33.33 66.67
2026-01-20 118.52 -0.19% 1.44% 65.38 73.50 2,143,606 118.70 119.50 117.80 42.35 57.65
2026-01-19 118.75 -0.13% 1.18% 41.91 163.54 638,708 118.90 119.90 118.50 17.86 82.14
2026-01-16 118.90 1.73% 2.86% 32.61 73.96 692,338 117.23 120.00 116.66 67.07 32.93
2026-01-15 116.88 -0.21% 1.61% 23.01 163.84 352,539 116.99 117.89 116.02 45.99 54.01
2026-01-14 117.13 0.57% 2.58% 58.82 69.92 888,103 117.00 119.00 116.01 37.46 62.54
2026-01-13 116.47 0.03% 1.18% 58.21 164.34 605,766 116.99 117.00 115.63 61.31 38.69
2026-01-12 116.43 -0.16% 3.04% 66.18 68.60 1,310,511 116.62 118.50 115.00 40.86 59.14
2026-01-09 116.62 -0.53% 2.51% 65.85 164.26 580,711 117.00 117.89 115.00 56.06 43.94
2026-01-08 117.24 -2.14% 3.51% 69.62 68.98 1,591,791 120.00 120.90 116.80 10.73 89.27
2026-01-07 119.80 -1.64% 4.02% 83.08 165.50 2,425,447 121.99 123.80 119.01 16.49 83.51
2026-01-06 121.80 0.81% 4.16% 97.67 74.10 3,749,234 121.98 123.95 119.00 56.57 43.43
2026-01-05 120.82 5.22% 5.17% 91.99 169.50 6,313,430 116.01 121.98 115.98 80.67 19.33
2026-01-02 114.83 0.41% 4.44% 83.39 72.14 6,193,801 115.00 117.50 112.50 46.60 53.40
2026-01-01 114.36 2.76% 2.96% 82.11 157.52 1,632,844 112.00 114.80 111.50 86.67 13.33
2025-12-31 111.29 -0.24% 0.87% 41.73 71.20 425,703 111.72 111.98 111.01 28.87 71.13
2025-12-30 111.56 0.50% 1.12% 49.58 151.38 1,015,843 111.69 112.25 111.01 44.35 55.65
2025-12-29 111.00 0.07% 1.36% 34.59 71.74 209,634 111.99 112.00 110.50 33.33 66.67
2025-12-26 110.92 0.14% 1.07% 29.02 150.26 952,898 111.88 111.88 110.70 18.64 81.36
2025-12-24 110.76 -0.57% 3.05% 19.61 71.58 8,696,065 112.00 113.47 110.11 19.35 80.65
2025-12-23 111.39 0.16% 1.35% 28.37 149.94 95,503 112.25 112.25 110.75 42.67 57.33
2025-12-22 111.21 0.07% 1.71% 52.58 72.84 51,824 111.34 112.39 110.50 37.57 62.43
2025-12-19 111.13 -0.52% 1.26% 35.37 149.58 438,990 112.00 112.40 111.00 9.29 90.71
2025-12-18 111.71 0.12% 1.90% 50.19 72.68 2,050,359 112.00 113.48 111.36 16.51 83.49
2025-12-17 111.58 0.01% 3.18% 59.76 150.74 2,505,608 111.25 113.50 110.00 45.14 54.86
2025-12-16 111.57 -0.14% 1.44% 45.03 72.42 154,170 112.00 112.60 111.00 35.62 64.38
2025-12-15 111.73 -0.24% 1.16% 54.04 150.72 116,222 112.49 112.90 111.61 9.30 90.70
2025-12-12 112.00 0.00% 1.26% 36.30 72.74 2,674,191 112.86 112.90 111.50 35.71 64.29
2025-12-11 112.00 0.81% 1.26% 40.13 151.26 210,133 112.90 112.90 111.50 35.71 64.29
2025-12-10 111.10 -0.79% 2.26% 29.97 72.74 452,646 112.30 113.00 110.50 24.00 76.00
2025-12-09 111.99 0.26% 0.72% 42.27 149.46 123,570 112.45 112.50 111.70 36.25 63.75
2025-12-08 111.70 0.69% 0.59% 38.42 74.52 1,823,191 112.11 112.16 111.50 30.30 69.70
2025-12-05 110.94 -0.95% 2.73% 34.12 148.88 2,225,786 113.00 113.00 110.00 31.33 68.67
2025-12-04 112.00 0.59% 1.40% 34.85 73.00 31,114 113.47 113.47 111.90 6.37 93.63
2025-12-03 111.34 -2.31% 4.49% 27.85 151.00 590,592 115.98 115.98 111.00 6.83 93.17
2025-12-02 113.97 0.41% 2.64% 63.93 71.68 1,350,717 114.75 115.98 113.00 32.55 67.45
2025-12-01 113.51 -0.43% 1.33% 60.43 156.26 41,191 114.00 114.00 112.50 67.33 32.67
2025-11-28 114.00 0.79% 2.21% 72.43 70.76 565,418 113.12 114.99 112.50 60.24 39.76
2025-11-27 113.11 -0.23% 2.18% 63.14 157.24 757,766 113.10 114.95 112.50 24.90 75.10
2025-11-26 113.37 0.26% 1.73% 43.76 68.98 102,113 114.00 114.00 112.06 67.53 32.47
2025-11-25 113.08 -0.81% 1.74% 50.61 157.76 49,926 113.99 114.00 112.05 52.82 47.18
2025-11-24 114.00 0.02% 1.73% 43.56 68.40 135,552 113.00 114.45 112.50 76.92 23.08
2025-11-21 113.98 1.15% 1.26% 54.96 159.60 6,372 114.45 114.45 113.03 66.90 33.10
2025-11-20 112.68 0.04% 2.18% 40.99 68.36 29,009 113.50 114.95 112.50 7.35 92.65
2025-11-19 112.63 0.49% 2.86% 40.17 157.00 201,000 112.10 115.20 112.00 19.69 80.31
2025-11-18 112.08 -0.10% 4.71% 33.17 68.26 284,788 112.19 115.20 110.02 39.77 60.23
2025-11-17 112.19 -1.59% 2.04% 28.39 155.90 109,174 114.02 114.29 112.00 8.30 91.70
2025-11-14 114.00 0.88% 3.41% 35.82 68.48 982,847 113.10 114.90 111.11 76.25 23.75
2025-11-13 113.01 -1.61% 5.39% 18.69 159.52 160,356 113.01 117.00 111.02 33.28 66.72
2025-11-12 114.86 1.51% 1.95% 22.93 66.50 150,598 113.00 115.20 113.00 84.55 15.45
2025-11-11 113.15 -0.86% 4.89% 1.13 163.22 505,607 117.45 117.47 111.99 21.17 78.83
2025-11-10 114.13 -0.08% 3.87% 1.28 63.08 26,782 117.48 117.48 113.10 23.52 76.48
2025-11-07 114.22 -0.52% 2.65% 1.10 165.18 78,580 115.00 116.00 113.00 40.67 59.33
2025-11-06 114.82 -1.27% 2.18% 5.88 63.26 20,484 117.00 117.00 114.50 12.80 87.20
2025-11-05 116.30 0.08% 3.37% 10.25 166.38 11,133 116.91 118.99 115.11 30.67 69.33
2025-11-04 116.21 -2.38% 4.26% 24.59 66.22 76,345 119.00 119.90 115.00 24.69 75.31
2025-11-03 119.04 -0.06% 4.46% 15.50 166.20 90,514 119.11 120.23 115.10 76.80 23.20
2025-10-31 119.11 -1.51% 13.89% 21.77 71.88 215,068 122.80 127.00 111.51 49.06 50.94
2025-10-30 120.93 -0.04% 1.74% 40.56 166.34 14,793 122.45 123.00 120.90 1.43 98.57
2025-10-29 120.98 -1.04% 5.82% 47.02 75.52 35,137 122.50 127.00 120.01 13.88 86.12
2025-10-28 122.25 0.31% 3.31% 62.81 166.44 604,161 122.22 125.00 121.00 31.25 68.75
2025-10-27 121.87 0.18% 5.25% 62.14 78.06 86,141 121.65 122.09 116.00 96.39 3.61 25.00|05.11.2025
2025-10-24 121.65 1.14% 6.82% 69.82 165.68 197,393 119.00 123.00 115.15 82.80 17.20
2025-10-23 120.28 -5.89% 7.55% 52.37 77.62 180,048 126.00 128.00 119.01 14.13 85.87
2025-10-22 127.81 0.79% 2.36% 69.49 162.94 153,502 128.00 129.49 126.50 43.81 56.19
2025-10-21 126.81 2.48% 3.20% 68.94 92.68 261,463 125.00 129.00 125.00 45.25 54.75
2025-10-17 123.74 1.45% 3.73% 53.41 160.94 308,479 123.00 124.48 120.00 83.48 16.52
2025-10-16 121.97 4.19% 4.66% 48.92 86.54 416,809 118.00 123.50 118.00 72.18 27.82
2025-10-15 117.06 0.02% 4.74% 31.90 157.40 1,302,946 117.99 121.50 116.00 19.27 80.73
2025-10-14 117.04 4.72% 4.36% 33.92 76.72 660,738 113.07 118.00 113.07 80.53 19.47
2025-10-13 111.76 -5.95% 9.25% 37.01 157.36 318,286 117.55 117.99 108.00 37.64 62.36
2025-10-10 118.83 0.04% 5.22% 59.23 66.16 54,359 118.78 121.00 115.00 63.83 36.17
2025-10-09 118.78 0.50% 2.82% 60.77 171.50 63,181 117.85 120.87 117.56 36.86 63.14
2025-10-08 118.19 -3.23% 8.51% 63.16 66.06 771,511 122.51 125.00 115.20 30.51 69.49
2025-10-07 122.13 -0.26% 2.05% 86.07 170.32 707,749 123.00 123.38 120.90 49.60 50.40
2025-10-06 122.45 -1.09% 3.29% 90.85 73.94 563,079 123.10 124.88 120.90 38.94 61.06
2025-10-03 123.80 0.48% 3.39% 100.00 170.96 527,469 123.89 125.10 121.00 68.29 31.71
2025-10-02 123.21 5.32% 7.11% 86.71 76.64 1,093,464 117.37 124.89 116.60 79.73 20.27
2025-10-01 116.99 0.60% 1.45% 57.59 169.78 221,452 117.00 117.70 116.02 57.74 42.26
2025-09-30 116.29 0.51% 2.00% 51.23 64.20 375,730 116.00 117.40 115.10 51.74 48.26
2025-09-29 115.70 1.33% 2.86% 47.35 168.38 653,341 114.00 116.00 112.77 90.71 9.29
2025-09-26 114.18 0.62% 4.00% 43.28 63.02 62,126 113.70 116.50 112.02 48.21 51.79
2025-09-25 113.48 2.80% 1.35% 39.07 165.34 75,794 112.00 113.50 111.99 98.68 1.32
2025-09-24 110.39 0.87% 2.27% 15.83 61.62 72,816 112.45 112.50 110.00 15.60 84.40
2025-09-23 109.44 -1.89% 3.62% 6.54 159.16 1,259,817 111.70 112.99 109.04 10.13 89.87
2025-09-22 111.55 -3.00% 5.21% 7.69 59.72 1,004,082 115.50 115.99 110.25 22.65 77.35
2025-09-19 115.00 -0.83% 1.90% 10.92 163.38 495,122 116.98 116.98 114.80 9.17 90.83
2025-09-18 115.96 -0.38% 2.87% 7.81 66.62 201,287 117.00 117.48 114.20 53.66 46.34
2025-09-17 116.40 0.49% 1.30% 47.32 165.30 26,535 117.00 117.00 115.50 60.00 40.00
2025-09-16 115.83 -0.20% 2.61% 42.98 67.50 97,349 116.20 118.00 115.00 27.67 72.33
2025-09-15 116.06 -0.76% 2.58% 43.09 164.16 16,439 119.00 119.00 116.01 1.67 98.33
2025-09-12 116.95 -0.05% 2.43% 47.43 67.96 455,495 119.00 119.44 116.61 12.01 87.99
2025-09-11 117.01 -0.69% 3.01% 47.60 165.94 420,468 117.82 119.49 116.00 28.94 71.06
2025-09-10 117.82 -1.06% 2.12% 59.56 68.08 27,464 119.99 119.99 117.50 12.85 87.15
2025-09-09 119.08 -2.49% 2.86% 63.60 167.56 51,900 122.40 122.40 119.00 2.35 97.65
2025-09-08 122.12 4.34% 5.58% 83.37 70.60 231,573 118.00 123.00 116.50 86.46 13.54
2025-09-05 117.04 -0.38% 0.85% 46.00 173.64 22,417 117.50 118.00 117.00 4.00 96.00
2025-09-04 117.49 -0.17% 2.95% 44.89 60.44 239,753 117.70 118.40 115.01 73.16 26.84
2025-09-03 117.69 0.14% 1.72% 35.56 174.54 22,428 116.00 118.00 116.00 84.50 15.50
2025-09-02 117.52 -0.02% 2.37% 40.64 60.84 458,154 119.00 119.00 116.25 46.18 53.82
2025-09-01 117.54 1.79% 7.48% 21.24 174.20 103,424 116.00 118.50 110.25 88.36 11.64
2025-08-29 115.47 -0.41% 1.96% 34.41 60.88 115,863 116.05 117.25 115.00 20.89 79.11
2025-08-28 115.95 -0.27% 3.00% 49.80 170.06 135,498 116.00 118.45 115.00 27.54 72.46
2025-08-27 116.26 -1.00% 2.46% 58.08 61.84 291,137 118.00 118.75 115.90 12.63 87.37
2025-08-26 117.43 -0.48% 4.35% 61.98 170.68 56,873 120.00 120.00 115.00 48.60 51.40
2025-08-25 118.00 -1.26% 2.75% 52.85 64.18 558,748 120.48 120.48 117.25 23.22 76.78
2025-08-22 119.51 0.60% 3.33% 55.60 171.82 113,982 119.51 120.90 117.00 64.36 35.64
2025-08-21 118.80 -5.01% 5.13% 63.21 67.20 113,973 123.00 123.00 117.00 30.00 70.00
2025-08-20 125.07 3.90% 4.66% 78.72 170.40 500,496 123.49 126.85 121.20 68.50 31.50
2025-08-19 120.37 3.74% 8.04% 73.92 79.74 1,338,904 117.00 124.89 115.60 51.35 48.65
2025-08-18 116.03 3.06% 4.73% 70.21 161.00 197,453 112.01 116.25 111.00 95.81 4.19
2025-08-15 112.59 0.37% 3.08% 63.14 71.06 102,212 110.11 113.50 110.11 73.16 26.84
2025-08-13 112.17 -3.74% 6.98% 57.31 154.12 329,640 117.00 118.75 111.00 15.10 84.90 25.00|25.08.2025
2025-08-12 116.53 -0.21% 2.10% 74.01 70.22 488,868 117.00 118.95 116.50 1.22 98.78
2025-08-11 116.77 5.21% 7.98% 76.06 162.84 438,895 111.00 119.75 110.90 66.33 33.67
2025-08-08 110.99 -0.40% 1.82% 44.67 70.70 220,065 112.00 112.00 110.00 49.50 50.50
2025-08-07 111.44 0.30% 2.62% 45.28 151.28 359,823 112.11 113.75 110.85 20.35 79.65
2025-08-06 111.11 1.77% 2.55% 30.97 71.60 706,659 109.21 112.00 109.21 68.10 31.90
2025-08-05 109.18 0.17% 1.57% 23.48 150.62 15,863 109.00 110.20 108.50 40.00 60.00
2025-08-04 108.99 -0.98% 6.41% 20.38 67.74 74,152 110.08 112.00 105.25 55.41 44.59
2025-08-01 110.07 -1.01% 2.72% 23.17 150.24 40,744 111.70 112.99 110.00 2.34 97.66
2025-07-31 111.19 0.17% 1.80% 36.08 69.90 20,437 112.00 113.00 111.00 9.50 90.50
2025-07-30 111.00 -0.56% 3.64% 30.96 152.48 244,511 113.00 114.00 110.00 25.00 75.00
2025-07-29 111.62 -0.33% 2.70% 31.90 69.52 69,144 114.00 114.00 111.00 20.67 79.33
2025-07-28 111.99 -1.72% 2.68% 27.26 153.72 108,581 113.50 114.49 111.50 16.39 83.61
2025-07-25 113.95 1.06% 1.78% 32.25 70.26 27,128 112.01 114.00 112.01 97.49 2.51
2025-07-24 112.75 -0.25% 2.58% 10.60 157.64 288,936 114.95 114.95 112.06 23.88 76.12
2025-07-23 113.03 -0.23% 2.66% 30.68 67.86 261,884 114.80 114.98 112.00 34.56 65.44
2025-07-22 113.29 0.51% 3.59% 29.06 158.20 462,523 112.87 115.50 111.50 44.75 55.25
2025-07-21 112.71 -0.42% 1.80% 51.65 68.38 91,013 113.00 113.00 111.00 85.50 14.50
2025-07-18 113.19 -0.40% 3.10% 49.77 157.04 140,400 116.50 116.50 113.00 5.43 94.57
2025-07-17 113.64 -1.15% 5.87% 65.98 69.34 517,920 115.00 116.99 110.50 48.38 51.62
2025-07-16 114.96 -0.82% 2.79% 77.57 157.94 144,009 115.02 117.20 114.02 29.56 70.44
2025-07-15 115.91 -0.98% 4.23% 84.66 71.98 540,488 117.50 119.99 115.12 16.22 83.78
2025-07-14 117.06 1.26% 4.13% 81.18 159.84 1,168,808 115.60 119.75 115.00 43.37 56.63
2025-07-11 115.60 -0.54% 5.04% 83.75 74.28 597,741 119.00 119.75 114.00 27.83 72.17
2025-07-10 116.23 3.44% 3.78% 87.91 156.92 894,483 114.00 117.40 113.12 72.66 27.34
2025-07-09 112.37 -0.77% 2.53% 86.56 75.54 240,319 113.00 113.00 110.21 77.42 22.58
2025-07-08 113.24 3.87% 6.05% 91.67 149.20 951,612 110.00 114.00 107.50 88.31 11.69
2025-07-07 109.02 2.74% 7.03% 78.49 77.28 1,584,930 107.00 113.99 106.50 33.64 66.36
2025-07-04 106.11 2.09% 5.33% 77.98 140.76 520,199 103.94 107.49 102.05 74.63 25.37
2025-07-03 103.94 -1.79% 3.66% 77.19 71.46 840,590 105.83 105.99 102.25 45.19 54.81
2025-07-02 105.83 4.25% 3.92% 69.85 136.42 1,267,243 102.00 106.00 102.00 95.75 4.25
2025-07-01 101.52 2.63% 3.98% 61.90 75.24 855,241 99.99 102.00 98.10 87.69 12.31
2025-06-30 98.92 1.61% 3.11% 60.42 127.80 587,044 98.97 99.00 96.01 97.32 2.68
2025-06-27 97.35 3.19% 3.59% 50.57 70.04 506,636 97.00 98.00 94.60 80.88 19.12
2025-06-26 94.34 -2.73% 4.20% 38.16 124.66 241,273 97.95 97.95 94.00 8.61 91.39
2025-06-25 96.99 2.56% 3.48% 48.16 64.02 411,062 97.00 98.00 94.70 69.39 30.61
2025-06-24 94.57 1.56% 4.26% 36.15 129.96 461,091 96.49 98.00 94.00 14.25 85.75
2025-06-23 93.12 -4.10% 5.37% 22.79 59.18 45,997 91.10 95.99 91.10 41.31 58.69
2025-06-20 97.10 -0.17% 2.08% 60.33 127.06 650,354 97.40 98.00 96.00 55.00 45.00
2025-06-19 97.27 2.02% 3.16% 62.17 67.14 250,086 98.00 98.00 95.00 75.67 24.33
2025-06-18 95.34 -1.86% 3.89% 60.36 127.40 45,921 95.05 98.70 95.00 9.19 90.81
2025-06-17 97.15 -0.81% 3.93% 57.17 63.28 359,323 98.99 98.99 95.25 50.80 49.20
2025-06-16 97.94 0.48% 3.24% 75.62 131.02 42,924 96.74 99.87 96.74 38.34 61.66
2025-06-13 97.47 -0.05% 3.37% 74.85 64.86 20,187 96.26 99.50 96.26 37.35 62.65
2025-06-12 97.52 -1.35% 3.61% 74.50 130.08 629,960 99.00 100.50 97.00 14.86 85.14
2025-06-11 98.85 4.12% 3.65% 79.60 64.96 1,140,270 96.01 99.50 96.00 81.43 18.57
2025-06-10 94.94 0.24% 2.99% 75.00 132.74 70,428 94.53 96.50 93.70 44.29 55.71
2025-06-05 94.71 1.55% 6.92% 69.64 57.14 322,290 94.49 99.44 93.00 26.55 73.45
2025-06-04 93.26 -2.48% 2.36% 65.46 132.28 252,291 95.00 95.00 92.81 20.55 79.45
2025-06-03 95.63 6.18% 7.48% 85.70 54.24 397,575 91.00 96.95 90.20 80.44 19.56
2025-06-02 90.06 0.00% 2.74% 42.32 137.02 34,335 90.91 91.44 89.00 43.44 56.56
2025-05-30 90.06 -0.13% 2.63% 62.23 43.10 49,794 90.24 91.85 89.50 23.83 76.17
2025-05-29 90.18 -0.41% 2.11% 55.85 137.02 126,266 91.40 91.90 90.00 9.47 90.53
2025-05-27 90.55 1.49% 1.66% 61.99 43.34 4,667 92.00 92.00 90.50 3.34 96.66
2025-05-26 89.22 -0.87% 3.26% 51.90 137.76 12,930 91.90 91.90 89.00 7.59 92.41
2025-05-23 90.00 0.00% 3.34% 62.39 40.68 274,299 89.99 92.00 89.03 32.66 67.34
2025-05-22 90.00 0.80% 3.16% 62.82 139.32 127,398 91.40 91.50 88.70 46.43 53.57
2025-05-21 89.29 -1.66% 3.34% 80.78 40.68 21,405 91.96 91.97 89.00 9.76 90.24
2025-05-20 90.80 2.88% 4.39% 91.29 137.90 30,827 89.90 92.00 88.13 68.99 31.01
2025-05-19 88.26 -1.08% 5.56% 72.56 43.70 20,264 87.11 91.95 87.11 23.76 76.24
2025-05-16 89.22 0.81% 7.42% 73.26 132.82 115,147 87.50 93.99 87.50 26.50 73.50
2025-05-15 88.50 -0.48% 1.53% 56.52 45.62 18,573 87.51 88.85 87.51 73.88 26.12
2025-05-14 88.93 0.95% 1.65% 60.60 131.38 12,481 88.68 89.49 88.04 61.38 38.62
2025-05-13 88.09 0.10% 2.89% 53.85 46.48 288,867 88.00 89.00 86.50 63.60 36.40
2025-05-12 88.00 10.00% 4.11% 52.85 129.70 2,369,138 88.00 88.00 84.53 100.00 0.00
2025-05-09 80.00 3.07% 4.41% 24.39 46.30 484,527 79.97 81.49 78.05 56.69 43.31
2025-05-08 77.62 -3.91% 8.83% 10.43 113.70 775,169 82.01 83.80 77.00 9.12 90.88
2025-05-07 80.78 -0.98% 5.97% 12.41 41.54 595,494 79.27 84.00 79.27 31.92 68.08
2025-05-06 81.58 -5.02% 8.13% 12.60 120.02 488,426 86.00 86.50 80.00 24.31 75.69
2025-05-05 85.89 1.67% 4.76% 11.79 43.14 269,708 84.00 88.00 84.00 47.25 52.75
2025-05-02 84.48 -2.21% 2.51% 32.97 128.64 767,314 83.60 85.70 83.60 41.91 58.09
2025-04-30 86.39 -0.39% 3.26% 42.59 40.32 829,046 86.73 87.00 84.25 77.82 22.18
2025-04-29 86.73 -1.40% 4.05% 40.21 132.46 574,381 89.99 89.99 86.49 6.86 93.14
2025-04-28 87.96 -0.41% 8.72% 44.89 41.00 104,557 89.00 90.25 83.01 68.37 31.63
2025-04-25 88.32 -1.12% 2.28% 44.80 134.92 104,332 89.95 90.00 87.99 16.42 83.58
2025-04-24 89.32 -0.70% 5.65% 51.07 41.72 640,309 87.00 91.00 86.13 65.50 34.50
2025-04-23 89.95 -5.35% 6.62% 59.71 136.92 280,860 95.00 95.00 89.10 14.41 85.59 25.00|06.05.2025
2025-04-22 95.03 5.78% 9.43% 83.17 42.98 506,009 90.00 98.49 90.00 59.25 40.75
2025-04-21 89.84 1.38% 1.69% 70.61 147.08 396,391 89.00 90.50 89.00 56.00 44.00
2025-04-18 88.62 -1.37% 3.45% 58.32 32.60 276,646 89.85 90.00 87.00 54.00 46.00
2025-04-17 89.85 0.39% 1.11% 68.11 144.64 97,531 89.00 89.99 89.00 85.86 14.14
2025-04-16 89.50 -0.43% 1.79% 46.24 35.06 420,549 90.59 90.59 89.00 31.45 68.55
2025-04-15 89.89 1.00% 2.28% 55.44 143.94 587,752 89.00 90.01 88.00 94.03 5.97
2025-04-14 89.00 2.63% 5.19% 43.55 35.84 524,397 87.01 91.00 86.51 55.46 44.54
2025-04-11 86.72 -0.45% 1.14% 32.76 142.16 49,766 87.11 87.49 86.50 22.22 77.78
2025-04-10 87.11 0.10% 3.66% 36.14 31.28 151,767 90.18 90.18 87.00 3.46 96.54