CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 628.88 -0.33% 2.22% 1.99 667.74 588,895 633.15 638.99 625.11 27.16 72.84
2026-05-18 630.99 -1.84% 2.04% 28.32 590.02 577,933 640.00 640.80 628.00 23.36 76.64
2026-05-15 642.79 -0.48% 1.51% 56.15 671.96 228,085 648.95 649.89 640.20 26.73 73.27
2026-05-14 645.88 -0.20% 1.17% 63.68 613.62 449,664 650.00 652.49 644.95 12.33 87.67
2026-05-13 647.18 0.11% 1.19% 66.04 678.14 616,950 647.00 652.70 645.00 28.31 71.69
2026-05-12 646.48 -0.08% 2.16% 54.96 616.22 715,330 645.11 658.95 645.00 10.61 89.39
2026-05-11 646.99 -0.59% 1.09% 50.19 676.74 244,952 648.00 652.00 645.00 28.43 71.57
2026-05-08 650.81 -1.78% 1.70% 49.74 617.24 765,774 660.00 660.98 649.94 7.88 92.12
2026-05-07 662.63 1.86% 3.22% 60.64 684.38 1,361,411 658.00 673.00 652.00 50.62 49.38
2026-05-06 650.55 2.12% 2.34% 35.33 640.88 862,795 644.74 655.00 640.00 70.33 29.67
2026-05-05 637.03 0.68% 3.13% 11.31 660.22 444,032 621.56 641.00 621.56 79.58 20.42
2026-05-04 632.74 0.13% 3.42% 7.10 613.84 431,744 635.00 648.00 626.56 28.82 71.18
2026-04-30 631.93 -1.41% 2.57% 4.65 651.64 443,266 638.00 638.00 622.00 62.06 37.94
2026-04-29 640.94 -0.90% 2.03% 26.15 612.22 291,392 649.99 653.00 640.00 7.23 92.77
2026-04-28 646.76 -0.67% 1.27% 35.77 669.66 230,499 648.00 653.77 645.55 14.72 85.28
2026-04-27 651.13 -0.11% 2.01% 44.28 623.86 368,134 655.00 660.00 647.00 31.77 68.23
2026-04-23 651.86 -2.13% 2.91% 54.91 678.40 463,833 664.10 669.00 650.06 9.50 90.50
2026-04-22 666.02 -0.88% 1.73% 48.34 625.32 768,074 668.00 677.00 665.50 4.52 95.48
2026-04-21 671.94 0.34% 1.27% 53.49 706.72 883,054 673.99 675.95 667.50 52.54 47.46
2026-04-20 669.69 -0.91% 2.45% 38.08 637.16 1,100,514 668.94 678.49 662.26 45.78 54.22
2026-04-17 675.85 1.64% 2.26% 66.99 702.22 1,544,391 667.00 680.00 664.94 72.44 27.56
2026-04-16 664.94 0.65% 1.21% 62.72 649.48 519,838 668.00 670.01 662.03 36.47 63.53
2026-04-15 660.65 0.61% 4.07% 64.65 680.40 1,063,196 685.00 685.00 658.24 9.01 90.99
2026-04-14 656.67 1.63% 1.21% 59.22 640.90 492,682 652.10 660.00 652.10 57.85 42.15
2026-04-13 646.15 -3.30% 2.01% 51.51 672.44 700,538 650.26 654.00 641.10 39.15 60.85
2026-04-10 668.21 0.08% 1.35% 66.10 619.86 640,785 671.00 675.00 666.01 24.47 75.53
2026-04-09 667.70 -3.04% 3.47% 69.44 716.56 1,987,220 685.00 685.00 662.00 24.78 75.22
2026-04-08 688.60 9.02% 5.01% 79.05 618.84 3,769,585 680.00 692.00 659.00 89.70 10.30
2026-04-07 631.64 -0.37% 2.25% 53.04 758.36 658,192 629.48 635.00 621.00 76.00 24.00
2026-04-06 634.00 1.75% 3.75% 45.30 504.92 725,467 625.05 637.00 614.00 86.96 13.04
2026-04-03 623.08 -1.43% 2.69% 51.86 763.08 617,372 625.00 638.80 622.05 6.15 93.85
2026-04-02 632.10 -1.56% 1.60% 58.20 483.08 667,315 634.99 635.00 625.00 71.00 29.00
2026-04-01 642.14 2.25% 4.17% 64.27 781.12 1,702,430 634.00 658.90 632.50 36.52 63.48
2026-03-31 628.01 2.31% 3.76% 65.79 503.16 655,021 614.00 635.00 612.00 69.61 30.39
2026-03-30 613.86 -0.66% 2.81% 60.15 752.86 490,813 613.00 620.00 603.03 63.82 36.18
2026-03-27 617.92 -1.47% 5.42% 52.52 474.86 1,173,469 634.89 634.89 602.25 48.01 51.99
2026-03-26 627.14 -2.34% 2.57% 61.37 760.98 971,060 640.10 642.10 626.00 7.08 92.92
2026-03-25 642.14 3.67% 4.50% 64.18 493.30 1,070,283 624.00 650.00 622.01 71.92 28.08
2026-03-24 619.43 0.38% 1.62% 41.56 790.98 703,100 624.00 629.00 619.00 4.30 95.70
2026-03-19 617.07 -0.22% 4.21% 50.05 447.88 2,039,169 615.00 631.00 605.50 45.37 54.63
2026-03-18 618.45 2.97% 4.17% 50.94 786.26 919,164 603.00 625.00 600.00 73.80 26.20
2026-03-17 600.62 0.31% 2.73% 35.12 450.64 393,211 600.50 607.00 590.85 60.50 39.50
2026-03-16 598.76 -2.42% 3.03% 54.88 750.60 398,691 611.40 613.00 595.00 20.89 79.11
2026-03-13 613.62 0.80% 2.05% 69.31 446.92 538,257 606.10 616.90 604.50 73.55 26.45
2026-03-12 608.75 -1.85% 2.63% 79.27 780.32 652,152 620.21 624.00 608.00 4.69 95.31
2026-03-11 620.21 -1.61% 4.07% 54.88 437.18 721,961 630.36 640.00 615.00 20.84 79.16
2026-03-10 630.36 2.17% 7.26% 55.70 803.24 1,566,127 665.00 665.00 620.00 23.02 76.98
2026-03-09 616.99 -0.01% 10.44% 53.94 457.48 1,473,433 607.00 624.00 565.00 88.12 11.88
2026-03-06 617.05 -0.10% 2.95% 50.82 776.50 759,660 618.00 628.00 610.00 39.17 60.83
2026-03-05 617.65 4.56% 4.73% 45.19 457.60 1,768,794 592.02 620.00 592.02 91.60 8.40
2026-03-04 590.73 0.88% 4.32% 29.32 777.70 1,379,920 590.00 601.00 576.10 58.76 41.24
2026-03-03 585.59 7.27% 8.06% 28.64 403.76 2,225,279 547.00 590.00 546.00 89.98 10.02
2026-03-02 545.88 -9.78% 5.94% 7.16 767.42 2,737,751 550.00 576.90 544.56 4.08 95.92
2026-02-27 605.07 -1.28% 2.07% 12.56 324.34 1,260,405 610.00 613.00 600.58 36.15 63.85
2026-02-26 612.94 1.24% 4.44% 17.88 885.80 1,947,713 606.66 622.00 595.56 65.73 34.27
2026-02-25 605.41 -1.48% 2.65% 8.85 340.08 595,185 620.00 620.00 604.00 8.81 91.19
2026-02-24 614.50 -3.16% 3.93% 9.72 870.74 1,219,325 635.00 635.00 611.00 14.58 85.42
2026-02-23 634.53 -4.53% 5.68% 11.94 358.26 1,189,203 664.50 665.98 630.21 12.08 87.92
2026-02-20 664.63 0.52% 3.23% 19.69 910.80 744,051 661.18 671.00 650.00 69.67 30.33
2026-02-19 661.20 -2.33% 4.09% 12.90 418.46 435,673 677.00 678.90 652.25 33.58 66.42
2026-02-18 676.96 0.14% 2.02% 15.60 903.94 2,246,022 679.00 683.00 669.50 55.26 44.74
2026-02-17 676.02 0.66% 1.94% 11.44 449.98 497,763 671.95 684.50 671.50 34.77 65.23
2026-02-16 671.59 -2.28% 3.92% 0.00 902.06 820,909 688.00 690.00 664.00 29.19 70.81
2026-02-13 687.25 -0.02% 1.37% 0.00 441.12 326,489 689.90 692.50 683.11 44.09 55.91
2026-02-12 687.39 -0.47% 2.06% 0.00 933.38 529,084 692.00 692.99 679.00 59.97 40.03
2026-02-11 690.64 -0.16% 1.05% 33.12 441.40 300,908 691.73 696.25 688.99 22.73 77.27
2026-02-10 691.73 -0.05% 0.94% 22.33 939.88 341,826 693.00 697.00 690.50 18.92 81.08
2026-02-09 692.08 -1.22% 3.07% 18.85 443.58 1,212,487 702.01 706.00 685.00 33.71 66.29
2026-02-06 700.64 -0.75% 2.55% 22.39 940.58 1,506,943 705.95 707.50 689.88 61.07 38.93
2026-02-04 705.90 -0.35% 0.85% 20.95 460.70 802,890 710.99 711.00 704.99 15.14 84.86
2026-02-03 708.41 -0.08% 1.19% 20.89 951.10 573,478 709.90 715.90 707.50 10.83 89.17
2026-02-02 709.00 -0.15% 1.82% 20.05 465.72 1,077,277 712.00 716.81 704.00 39.03 60.97
2026-01-30 710.07 1.37% 4.62% 25.36 952.28 2,057,541 693.01 725.00 693.01 53.33 46.67
2026-01-29 700.45 -2.11% 3.15% 7.52 467.86 1,654,749 716.01 719.99 698.00 11.14 88.86
2026-01-28 715.57 -1.15% 1.88% 11.28 933.04 1,032,579 725.01 727.70 714.24 9.88 90.12
2026-01-27 723.87 -0.07% 1.73% 50.11 498.10 1,468,897 724.00 727.40 715.00 71.53 28.47
2026-01-26 724.37 -1.12% 2.57% 38.69 949.64 2,199,916 734.00 738.50 720.00 23.62 76.38 83.00|03.02.2026
2026-01-23 732.58 -0.36% 1.23% 48.97 499.10 856,234 739.00 739.00 730.00 28.67 71.33
2026-01-22 735.23 -0.34% 1.20% 56.51 966.06 809,917 738.00 742.74 733.90 15.04 84.96
2026-01-21 737.75 0.42% 2.25% 46.03 504.40 2,425,822 734.50 749.99 733.50 25.77 74.23
2026-01-20 734.70 -0.03% 0.94% 41.50 971.10 721,038 737.00 739.00 732.10 37.68 62.32
2026-01-19 734.90 -0.22% 0.82% 52.06 498.30 1,203,789 739.10 740.00 734.00 15.00 85.00
2026-01-16 736.52 1.76% 1.65% 58.13 971.50 1,698,138 730.00 740.00 728.00 71.00 29.00
2026-01-15 723.80 -1.33% 3.04% 37.12 501.54 715,952 732.99 739.85 718.01 26.51 73.49
2026-01-14 733.59 0.05% 1.92% 55.06 946.06 1,169,490 739.88 743.00 729.00 32.79 67.21
2026-01-13 733.26 0.31% 1.73% 67.50 521.12 953,429 734.00 735.00 722.50 86.08 13.92
2026-01-12 731.00 -1.34% 1.51% 66.65 945.40 954,762 740.00 740.00 729.01 18.11 81.89
2026-01-09 740.92 -0.01% 2.29% 80.88 516.60 1,742,714 744.00 754.89 738.00 17.29 82.71
2026-01-08 740.97 1.08% 2.58% 82.04 965.24 3,594,139 736.00 755.00 736.00 26.16 73.84
2026-01-07 733.06 0.58% 1.30% 83.81 516.70 877,904 730.10 738.47 729.00 42.87 57.13
2026-01-06 728.85 -0.70% 1.86% 83.26 949.42 1,060,539 737.94 739.50 726.00 21.11 78.89
2026-01-05 734.01 0.52% 1.62% 87.12 508.28 1,602,394 734.98 742.36 730.50 29.60 70.40
2026-01-02 730.18 1.84% 3.75% 79.78 959.74 4,317,301 718.49 743.90 717.03 48.94 51.06
2026-01-01 716.97 0.15% 0.87% 69.45 500.62 568,684 716.00 721.00 714.80 35.00 65.00
2025-12-31 715.89 -0.27% 1.46% 72.03 933.32 871,230 718.00 723.90 713.51 22.91 77.09
2025-12-30 717.83 0.31% 1.14% 75.33 498.46 1,092,670 717.98 724.00 715.81 24.66 75.34
2025-12-29 715.63 1.74% 3.27% 67.74 937.20 2,723,120 708.70 727.00 704.00 50.57 49.43
2025-12-26 703.41 0.40% 1.44% 38.69 494.06 924,821 700.63 710.74 700.63 27.50 72.50
2025-12-24 700.63 -0.47% 1.29% 25.45 912.76 664,202 706.00 706.97 698.00 29.32 70.68
2025-12-23 703.91 -0.39% 1.00% 46.22 488.50 364,547 709.99 710.00 703.00 13.00 87.00
2025-12-22 706.67 -0.01% 1.28% 46.98 919.32 658,525 709.00 713.00 704.00 29.67 70.33
2025-12-19 706.73 0.50% 1.72% 30.70 494.02 1,029,507 702.00 714.10 702.00 39.09 60.91
2025-12-18 703.23 -0.10% 0.71% 47.35 919.44 269,651 706.00 707.00 702.00 24.60 75.40
2025-12-17 703.91 -0.29% 1.40% 48.76 487.02 625,653 708.00 710.85 701.01 29.47 70.53
2025-12-16 705.94 -0.16% 1.24% 55.81 920.80 540,181 712.01 713.76 705.00 10.73 89.27
2025-12-15 707.08 -0.04% 1.49% 49.21 491.08 1,183,292 707.40 716.00 705.50 15.05 84.95
2025-12-12 707.38 0.35% 1.89% 45.08 923.08 997,837 705.89 717.00 703.70 27.67 72.33
2025-12-11 704.89 -0.36% 1.53% 36.55 491.68 425,382 714.74 714.74 704.00 8.29 91.71
2025-12-10 707.44 -0.95% 2.07% 54.09 918.10 530,132 717.00 718.60 704.00 23.56 76.44
2025-12-09 714.26 1.37% 2.53% 62.43 496.78 1,342,838 707.00 724.90 707.00 40.56 59.44
2025-12-08 704.59 0.01% 1.04% 56.63 931.74 599,626 704.00 709.30 702.00 35.48 64.52
2025-12-05 704.53 0.20% 1.36% 62.32 477.44 677,459 710.00 710.80 701.26 34.28 65.72
2025-12-04 703.10 -0.62% 1.28% 57.71 931.62 494,834 709.89 710.00 701.00 23.33 76.67
2025-12-03 707.52 -0.40% 1.13% 48.21 474.58 900,233 712.99 715.00 707.00 6.50 93.50
2025-12-02 710.36 -0.38% 1.98% 49.93 940.46 1,770,013 715.00 723.00 708.98 9.84 90.16
2025-12-01 713.10 1.23% 1.96% 68.45 480.26 1,204,800 705.10 714.70 700.99 88.33 11.67
2025-11-28 704.44 -0.27% 1.01% 66.58 945.94 748,271 708.90 709.00 701.90 35.77 64.23
2025-11-27 706.37 0.77% 1.33% 62.64 462.94 959,147 700.94 708.50 699.20 77.10 22.90
2025-11-26 700.94 0.60% 2.51% 49.32 949.80 898,908 698.98 703.25 686.00 86.61 13.39
2025-11-25 696.73 -0.21% 0.97% 48.93 452.08 374,409 699.70 701.99 695.26 21.84 78.16
2025-11-24 698.21 -1.51% 1.85% 62.60 941.38 766,261 710.40 710.40 697.50 5.50 94.50
2025-11-21 708.88 -0.22% 1.66% 70.33 455.04 1,572,319 707.90 717.75 706.00 24.51 75.49
2025-11-20 710.41 2.24% 2.11% 53.84 962.72 2,072,308 700.10 714.90 700.10 69.66 30.34
2025-11-19 694.84 0.85% 1.74% 46.50 458.10 599,121 693.00 697.00 685.10 81.85 18.15
2025-11-18 688.95 -0.70% 1.24% 52.86 931.58 496,499 694.11 695.51 687.00 22.91 77.09
2025-11-17 693.82 -1.12% 2.17% 53.01 446.32 746,081 702.25 707.00 692.00 12.13 87.87
2025-11-14 701.65 0.55% 2.53% 55.63 941.32 1,802,313 701.00 711.75 694.22 42.38 57.62
2025-11-13 697.84 2.41% 2.48% 43.77 461.98 1,847,448 686.01 702.00 685.00 75.53 24.47
2025-11-12 681.44 -0.49% 1.90% 37.46 933.70 721,202 684.50 692.00 679.10 18.14 81.86
2025-11-11 684.79 -2.79% 2.99% 45.80 429.18 996,876 704.47 704.47 684.00 3.86 96.14
2025-11-10 704.47 0.71% 1.60% 52.83 940.40 947,886 706.00 714.01 702.80 14.90 85.10
2025-11-07 699.51 2.17% 4.10% 40.09 468.54 2,252,474 685.50 709.00 681.10 65.99 34.01
2025-11-06 684.62 -0.67% 2.12% 21.96 930.48 556,077 691.00 695.01 680.55 28.15 71.85
2025-11-05 689.27 -0.62% 3.20% 20.15 438.76 1,258,873 693.54 707.00 685.11 19.00 81.00
2025-11-04 693.54 -2.06% 2.90% 21.04 939.78 896,416 708.15 709.99 690.00 17.71 82.29
2025-11-03 708.15 1.15% 2.26% 23.00 447.30 950,185 708.00 718.00 702.10 38.05 61.95
2025-10-31 700.11 1.25% 1.95% 12.05 969.00 1,365,348 700.00 707.50 694.00 45.26 54.74
2025-10-30 691.48 -1.30% 3.63% 17.69 431.22 1,266,461 701.06 709.99 685.11 25.60 74.40
2025-10-29 700.56 -2.04% 3.23% 17.21 951.74 1,345,182 717.87 719.00 696.50 18.04 81.96
2025-10-28 715.12 -1.66% 2.73% 18.88 449.38 557,219 725.00 731.49 712.03 15.88 84.12
2025-10-27 727.19 -1.55% 1.79% 37.79 980.86 711,072 738.00 738.00 725.00 16.85 83.15
2025-10-24 738.64 -0.11% 1.55% 66.96 473.52 689,677 738.99 741.50 730.20 74.69 25.31
2025-10-23 739.43 -1.05% 1.75% 52.75 1,003.76 803,188 742.00 748.88 736.01 26.57 73.43
2025-10-22 747.28 -0.95% 1.74% 51.52 475.10 796,108 755.15 758.99 745.99 9.92 90.08
2025-10-21 754.48 1.83% 1.18% 55.45 1,019.46 886,832 755.00 760.00 751.11 37.91 62.09
2025-10-17 740.94 -1.49% 2.16% 45.16 489.50 1,071,487 753.51 754.95 738.98 12.27 87.73
2025-10-16 752.15 -1.00% 2.00% 43.23 992.38 1,670,216 764.00 765.00 750.00 14.33 85.67
2025-10-15 759.74 1.94% 2.58% 43.14 511.92 13,207,476 760.01 776.50 757.00 14.05 85.95
2025-10-14 745.28 6.00% 5.32% 33.88 1,007.56 2,527,244 714.24 752.00 714.00 82.32 17.68
2025-10-13 703.07 -3.97% 3.78% 14.06 483.00 3,106,012 725.00 727.00 700.51 9.66 90.34
2025-10-10 732.11 -1.48% 1.88% 45.93 923.14 1,420,587 739.94 744.01 730.25 13.52 86.48
2025-10-09 743.14 0.41% 2.92% 52.62 541.08 1,413,885 741.01 757.00 735.50 35.53 64.47
2025-10-08 740.08 -1.81% 2.57% 52.93 945.20 1,818,741 757.00 757.00 738.00 10.95 89.05
2025-10-07 753.74 -2.22% 2.85% 70.30 534.96 1,436,693 771.10 773.40 752.00 8.13 91.87
2025-10-06 770.87 -1.01% 4.32% 85.20 972.52 2,896,640 776.00 781.89 749.50 65.98 34.02
2025-10-03 778.73 -1.22% 2.45% 91.79 569.22 1,683,404 790.00 795.00 776.01 14.32 85.68
2025-10-02 788.37 1.47% 2.19% 100.00 988.24 2,850,259 778.97 795.00 778.00 61.00 39.00
2025-10-01 776.97 4.85% 4.97% 100.00 588.50 4,847,975 747.00 782.00 745.00 86.41 13.59
2025-09-30 741.04 0.44% 3.30% 93.79 965.44 4,236,190 737.81 752.00 728.00 54.33 45.67
2025-09-29 737.81 0.51% 2.41% 84.08 516.64 3,097,388 741.00 744.50 727.00 61.77 38.23
2025-09-26 734.06 3.92% 4.56% 79.72 958.98 6,901,388 713.10 744.50 712.00 67.88 32.12
2025-09-25 706.40 2.73% 4.47% 73.09 509.14 5,636,500 689.60 713.50 683.00 76.72 23.28
2025-09-24 687.62 1.04% 1.23% 64.55 903.66 1,654,068 681.99 689.88 681.50 73.03 26.97
2025-09-23 680.53 1.22% 1.71% 49.36 471.58 2,347,957 673.99 684.01 672.50 69.77 30.23
2025-09-22 672.30 0.70% 1.34% 29.20 889.48 1,502,808 672.00 674.50 665.55 75.42 24.58
2025-09-19 667.64 -0.72% 2.02% 32.17 455.12 1,423,491 677.00 679.43 666.00 12.21 87.79
2025-09-18 672.50 -1.24% 1.80% 54.68 880.16 3,441,416 670.00 677.00 665.00 62.50 37.50
2025-09-17 680.93 -0.53% 1.51% 68.84 464.84 3,262,951 686.49 689.00 678.75 21.27 78.73
2025-09-16 684.54 1.06% 1.37% 71.72 897.02 1,572,979 679.90 686.80 677.51 75.67 24.33
2025-09-15 677.39 0.54% 2.38% 71.51 472.06 1,436,338 674.00 681.99 666.15 70.96 29.04
2025-09-12 673.75 -1.08% 1.62% 73.07 882.72 1,102,278 678.80 682.00 671.11 24.24 75.76
2025-09-11 681.14 -1.90% 2.95% 82.50 464.78 2,043,435 696.00 697.00 677.05 20.50 79.50
2025-09-10 694.32 1.02% 2.03% 99.29 897.50 4,221,532 696.96 704.00 690.00 30.86 69.14
2025-09-09 687.34 3.24% 5.60% 99.26 491.14 7,524,771 669.99 700.90 663.70 63.55 36.45
2025-09-08 665.77 2.16% 2.53% 98.92 883.54 3,248,501 654.99 669.00 652.51 80.41 19.59
2025-09-05 651.69 -0.08% 0.94% 80.18 448.00 1,370,855 654.60 655.00 648.90 45.74 54.26
2025-09-04 652.18 1.02% 1.85% 77.46 855.38 3,474,878 649.00 659.00 647.00 43.17 56.83
2025-09-03 645.60 1.24% 1.93% 72.14 448.98 2,199,885 639.68 648.00 635.70 80.49 19.51
2025-09-02 637.68 1.16% 2.94% 67.09 842.22 2,486,721 633.00 648.50 630.00 41.51 58.49
2025-09-01 630.38 0.66% 1.24% 47.00 433.14 637,181 627.00 632.25 624.50 75.87 24.13
2025-08-29 626.22 0.62% 1.59% 33.07 827.62 944,910 625.00 632.80 622.90 33.53 66.47
2025-08-28 622.35 0.17% 0.69% 15.71 424.82 436,998 622.50 625.00 620.70 38.37 61.63
2025-08-27 621.28 -1.14% 2.10% 23.79 819.88 1,340,947 632.70 632.99 620.00 9.85 90.15
2025-08-26 628.43 -0.29% 1.26% 25.11 422.68 672,418 627.11 635.00 627.11 16.73 83.27
2025-08-25 630.27 -0.06% 1.61% 20.04 834.18 775,901 631.00 636.95 626.88 33.66 66.34
2025-08-22 630.67 0.44% 1.43% 13.25 426.36 911,163 629.95 638.00 629.00 18.56 81.44
2025-08-21 627.93 -0.63% 1.68% 55.06 834.98 866,841 632.00 634.99 624.50 32.70 67.30
2025-08-20 631.89 -0.35% 0.93% 53.75 420.88 531,069 634.00 637.00 631.10 13.39 86.61
2025-08-19 634.08 -0.77% 1.26% 55.67 842.90 800,168 638.98 641.00 633.00 13.50 86.50
2025-08-18 638.98 0.57% 1.42% 57.91 425.26 827,918 635.34 642.98 634.00 55.46 44.54
2025-08-15 635.34 -0.90% 1.58% 53.48 852.70 884,328 643.00 644.00 634.00 13.40 86.60
2025-08-13 641.08 -1.27% 1.56% 55.00 417.98 1,217,077 648.85 648.97 639.00 20.86 79.14
2025-08-12 649.35 -2.51% 3.86% 65.32 864.18 4,417,944 670.01 672.00 647.00 9.40 90.60
2025-08-11 666.05 7.68% 7.98% 82.86 434.52 8,890,516 633.00 674.90 625.01 82.26 17.74 217.00|22.09.2025
2025-08-08 618.53 -1.00% 3.63% 59.03 897.58 1,202,574 624.76 628.00 606.00 56.95 43.05
2025-08-07 624.76 0.22% 1.07% 56.52 339.48 1,021,471 624.97 629.65 623.00 26.47 73.53
2025-08-06 623.38 -0.20% 0.72% 51.18 910.04 592,980 624.63 626.00 621.50 41.78 58.22
2025-08-05 624.63 -0.69% 0.86% 50.27 336.72 516,493 629.00 629.00 623.61 18.92 81.08
2025-08-04 628.97 -0.51% 2.50% 44.90 912.54 1,343,137 637.99 642.75 627.08 12.06 87.94
2025-08-01 632.19 1.75% 2.75% 53.84 345.40 2,162,513 622.07 636.00 619.00 77.59 22.41
2025-07-31 621.31 2.12% 2.15% 52.96 918.98 1,772,241 619.49 627.52 614.30 53.03 46.97
2025-07-30 608.40 -0.40% 1.23% 36.80 323.64 559,071 611.90 615.00 607.50 12.00 88.00
2025-07-29 610.83 -1.31% 1.96% 32.52 893.16 997,327 621.95 621.95 610.00 6.95 93.05
2025-07-28 618.95 -0.54% 1.46% 38.22 328.50 866,017 623.00 627.50 618.50 5.00 95.00
2025-07-25 622.28 -0.33% 1.45% 40.00 909.40 641,180 626.90 627.99 619.00 36.49 63.51
2025-07-24 624.37 -1.58% 3.04% 37.34 335.16 1,007,023 635.99 638.84 620.02 23.11 76.89
2025-07-23 634.37 1.04% 1.29% 47.25 913.58 1,656,614 631.98 637.10 629.00 66.30 33.70
2025-07-22 627.87 1.59% 2.66% 35.49 355.16 1,602,816 618.51 634.98 618.51 56.83 43.17
2025-07-21 618.04 -0.33% 0.91% 0.97 900.58 435,536 623.09 623.09 617.50 9.66 90.34
2025-07-18 620.11 -1.32% 2.28% 7.04 335.50 1,047,286 632.10 632.10 618.00 14.96 85.04
2025-07-17 628.38 -0.10% 0.99% 8.77 904.72 737,656 628.50 633.10 626.89 23.99 76.01
2025-07-16 629.02 -0.23% 1.65% 7.93 352.04 676,480 630.50 637.37 627.00 19.48 80.52
2025-07-15 630.45 -0.79% 1.59% 6.48 906.00 565,408 636.00 640.00 630.00 4.50 95.50
2025-07-14 635.44 -0.13% 1.59% 18.53 354.90 826,735 637.99 640.00 630.01 54.35 45.65
2025-07-11 636.27 0.03% 0.61% 49.52 915.98 413,989 638.97 638.97 635.11 30.05 69.95
2025-07-10 636.07 -0.34% 1.07% 62.18 356.56 366,177 641.79 641.79 635.00 15.76 84.24
2025-07-09 638.26 0.19% 1.24% 62.03 915.58 540,656 638.00 643.00 635.10 40.00 60.00
2025-07-08 637.07 -0.68% 1.64% 66.39 360.94 1,188,494 642.00 645.00 634.61 23.68 76.32
2025-07-07 641.45 -0.36% 1.71% 65.43 913.20 1,353,447 643.00 647.00 636.10 49.08 50.92
2025-07-04 643.76 -0.83% 1.24% 64.72 369.70 527,167 649.13 649.95 642.00 22.14 77.86
2025-07-03 649.13 0.32% 2.02% 85.56 917.82 1,629,166 653.10 656.00 643.00 47.15 52.85
2025-07-02 647.09 1.66% 2.82% 64.80 380.44 3,142,129 638.00 655.00 637.01 56.03 43.97
2025-07-01 636.54 1.54% 2.54% 61.07 913.74 2,168,456 630.50 644.99 629.00 47.15 52.85
2025-06-30 626.89 -0.36% 2.02% 52.17 359.34 714,965 630.00 632.50 620.00 55.12 44.88
2025-06-27 629.17 0.98% 1.29% 46.96 894.44 819,215 628.97 632.10 624.05 63.60 36.40
2025-06-26 623.08 -0.80% 2.01% 41.54 363.90 1,071,468 629.99 632.49 620.02 24.54 75.46
2025-06-25 628.09 -0.44% 1.10% 48.08 882.26 990,571 630.85 633.92 627.00 15.75 84.25
2025-06-24 630.87 5.23% 2.20% 44.49 373.92 1,602,974 638.85 638.85 625.11 41.92 58.08
2025-06-23 599.53 -3.42% 3.35% 13.61 887.82 1,095,671 615.03 616.00 596.05 17.44 82.56
2025-06-20 620.76 0.33% 1.13% 48.99 311.24 497,898 620.00 624.00 617.05 53.38 46.62
2025-06-19 618.74 -0.78% 3.09% 46.01 930.28 881,808 630.00 634.00 615.00 19.68 80.32
2025-06-18 623.61 -1.68% 2.28% 48.61 307.20 850,187 634.28 636.50 622.30 9.23 90.77
2025-06-17 634.28 -0.37% 1.34% 64.59 940.02 722,082 638.66 641.00 632.50 20.94 79.06
2025-06-16 636.66 0.87% 1.49% 70.09 328.54 738,590 632.01 641.44 632.01 49.31 50.69
2025-06-13 631.19 -1.45% 3.02% 59.93 944.78 1,481,708 632.45 645.00 626.10 26.93 73.07
2025-06-12 640.48 0.02% 3.24% 81.04 317.60 3,106,599 643.51 659.70 639.00 7.15 92.85
2025-06-11 640.34 2.98% 2.23% 84.26 963.36 2,619,238 628.00 642.00 628.00 88.14 11.86
2025-06-10 621.84 -0.17% 0.89% 68.17 317.32 439,663 623.50 625.55 620.05 32.55 67.45
2025-06-05 622.92 -0.33% 1.15% 66.33 926.36 544,616 626.25 628.47 621.35 22.05 77.95
2025-06-04 624.99 0.47% 1.12% 61.67 319.48 642,077 624.89 629.00 622.03 42.47 57.53
2025-06-03 622.07 0.34% 1.36% 52.76 930.50 664,493 619.00 624.89 616.50 66.39 33.61
2025-06-02 619.95 -0.54% 1.91% 54.56 313.64 634,153 625.00 630.00 618.22 14.69 85.31
2025-05-30 623.34 0.69% 1.53% 50.40 926.26 973,869 619.50 629.00 619.50 40.42 59.58
2025-05-29 619.06 1.18% 2.76% 24.20 320.42 1,380,204 612.00 628.90 612.00 41.78 58.22
2025-05-27 611.87 -0.19% 0.82% 7.08 917.70 415,370 614.50 616.00 611.01 17.23 82.77
2025-05-26 613.04 -0.28% 1.13% 12.45 306.04 341,477 616.95 617.99 611.11 28.05 71.95
2025-05-23 614.79 -0.64% 1.52% 11.48 920.04 919,309 617.00 620.80 611.49 35.45 64.55
2025-05-22 618.74 -0.31% 3.03% 36.14 309.54 2,421,306 621.93 634.95 616.30 13.08 86.92
2025-05-21 620.65 0.51% 1.27% 67.91 927.94 688,107 619.98 625.97 618.11 32.32 67.68
2025-05-20 617.51 -0.90% 1.66% 74.51 313.36 978,648 624.99 624.99 614.80 26.59 73.41
2025-05-19 623.11 -2.80% 5.25% 56.08 921.66 1,567,108 649.97 649.97 617.55 17.15 82.85