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 1,332.46 -0.40% 5.07% 84.15 911.02 19,130 1,380.00 1,386.90 1,320.00 18.63 81.37
2026-04-09 1,337.87 2.85% 9.37% 77.21 1,753.90 42,256 1,343.99 1,400.00 1,280.01 48.22 51.78
2026-04-08 1,300.82 10.00% 8.40% 58.98 921.84 17,173 1,200.01 1,300.82 1,200.01 100.00 0.00
2026-04-07 1,182.56 -0.73% 2.54% 22.88 1,679.80 24,407 1,209.99 1,209.99 1,180.00 8.53 91.47
2026-04-06 1,191.20 0.24% 4.63% 21.99 685.32 4,586 1,189.00 1,219.00 1,165.01 48.52 51.48
2026-04-03 1,188.36 -2.01% 3.44% 25.24 1,697.08 9,301 1,200.00 1,200.00 1,160.13 70.81 29.19
2026-04-02 1,212.70 2.03% 5.17% 33.80 679.64 3,048 1,220.00 1,220.00 1,160.00 87.83 12.17
2026-04-01 1,188.59 1.84% 7.56% 29.47 1,745.76 5,815 1,199.50 1,249.99 1,162.10 30.15 69.85
2026-03-31 1,167.10 -2.27% 5.09% 27.37 631.42 75,609 1,196.00 1,219.00 1,160.00 12.03 87.97
2026-03-30 1,194.26 -4.47% 14.45% 36.44 1,702.78 8,182 1,299.00 1,299.00 1,135.00 36.13 63.87
2026-03-27 1,250.08 -3.65% 5.62% 37.57 685.74 5,579 1,297.38 1,315.00 1,245.00 7.26 92.74
2026-03-26 1,297.38 -1.31% 2.71% 56.82 1,814.42 8,661 1,319.00 1,325.00 1,290.00 21.08 78.92
2026-03-25 1,314.61 0.95% 3.45% 70.97 780.34 23,515 1,302.19 1,344.80 1,300.00 32.61 67.39
2026-03-24 1,302.19 1.35% 2.73% 68.42 1,848.88 40,000 1,289.30 1,320.00 1,284.88 49.29 50.71
2026-03-19 1,284.88 0.82% 5.19% 75.02 755.50 33,061 1,263.00 1,295.00 1,231.11 84.16 15.84 350.00|30.03.2026
2026-03-18 1,274.46 1.23% 1.96% 54.49 1,814.26 911 1,275.00 1,275.00 1,250.55 97.80 2.20
2026-03-17 1,259.02 1.08% 3.24% 47.77 734.66 4,137 1,274.55 1,275.00 1,235.00 60.04 39.96
2026-03-16 1,245.60 -3.87% 4.86% 52.62 1,783.38 4,085 1,295.00 1,295.00 1,235.00 17.67 82.33
2026-03-13 1,295.76 1.54% 5.52% 56.48 707.82 9,737 1,289.90 1,320.00 1,251.00 64.87 35.13
2026-03-12 1,276.11 2.74% 4.84% 54.96 1,883.70 22,757 1,275.00 1,300.00 1,240.00 60.18 39.82
2026-03-11 1,242.13 -0.06% 3.23% 30.08 668.52 5,391 1,280.00 1,280.00 1,240.00 5.32 94.68
2026-03-10 1,242.84 5.06% 7.55% 30.58 1,815.74 7,519 1,207.80 1,299.00 1,207.80 38.42 61.58
2026-03-09 1,183.00 -5.43% 7.84% 12.58 669.94 11,529 1,250.98 1,250.98 1,160.00 25.28 74.72
2026-03-06 1,250.98 -1.56% 4.00% 14.95 1,696.06 23,081 1,299.98 1,299.98 1,250.00 1.96 98.04
2026-03-05 1,270.85 3.30% 7.27% 15.24 805.90 15,938 1,230.00 1,299.00 1,211.00 68.01 31.99
2026-03-04 1,230.28 -2.39% 5.00% 3.39 1,735.80 8,329 1,200.01 1,260.00 1,200.01 50.46 49.54
2026-03-03 1,260.39 0.83% 4.82% 12.83 724.76 75,968 1,295.00 1,305.00 1,245.00 25.65 74.35
2026-03-02 1,249.98 -10.00% 4.16% 9.17 1,796.02 30,318 1,302.00 1,302.01 1,249.98 0.00 100.00
2026-02-27 1,388.87 0.17% 8.97% 21.77 703.94 30,735 1,379.95 1,438.00 1,319.60 58.51 41.49
2026-02-26 1,386.56 -7.57% 11.02% 20.33 2,073.80 45,521 1,500.00 1,500.00 1,351.10 23.82 76.18
2026-02-25 1,500.04 -0.05% 1.82% 26.64 699.32 17,476 1,500.00 1,508.00 1,481.06 70.45 29.55
2026-02-24 1,500.80 -0.87% 4.05% 30.93 2,300.76 17,989 1,510.00 1,540.00 1,480.00 34.67 65.33
2026-02-23 1,514.00 -4.20% 5.63% 35.72 700.84 11,666 1,530.00 1,595.00 1,510.00 4.71 95.29
2026-02-20 1,580.39 2.35% 5.86% 51.32 2,327.16 5,349 1,565.00 1,590.00 1,502.00 89.08 10.92
2026-02-19 1,544.12 -3.10% 3.83% 35.53 833.62 6,140 1,593.55 1,599.00 1,540.00 6.99 93.01
2026-02-18 1,593.55 1.86% 2.55% 44.18 2,254.62 29,020 1,589.00 1,609.96 1,570.00 58.94 41.06
2026-02-17 1,564.42 -0.83% 2.50% 27.96 932.48 7,379 1,599.00 1,599.00 1,560.00 11.33 88.67
2026-02-16 1,577.53 -2.30% 3.38% 32.88 2,196.36 6,778 1,591.00 1,619.00 1,566.00 21.76 78.24
2026-02-13 1,614.74 0.93% 1.89% 38.80 958.70 10,223 1,607.99 1,620.00 1,590.00 82.47 17.53
2026-02-12 1,599.82 0.76% 2.40% 26.71 2,270.78 8,580 1,619.00 1,619.00 1,581.00 49.52 50.48
2026-02-11 1,587.80 0.81% 4.13% 40.46 928.86 14,473 1,580.00 1,613.99 1,550.01 59.07 40.93
2026-02-10 1,575.00 -1.58% 2.98% 25.14 2,246.74 14,597 1,622.00 1,622.00 1,575.00 0.00 100.00
2026-02-09 1,600.22 -0.71% 2.44% 30.72 903.26 5,818 1,599.99 1,638.90 1,599.86 0.93 99.07
2026-02-06 1,611.68 -0.95% 3.19% 32.53 2,297.18 10,864 1,620.02 1,650.00 1,599.00 24.86 75.14
2026-02-04 1,627.08 0.25% 1.17% 40.39 926.18 1,587 1,639.00 1,639.00 1,620.01 37.24 62.76
2026-02-03 1,623.08 -1.03% 2.34% 48.71 2,327.98 5,702 1,640.00 1,659.00 1,621.10 5.23 94.77
2026-02-02 1,640.00 -0.61% 3.04% 49.22 918.18 3,891 1,620.55 1,669.80 1,620.55 39.50 60.50
2026-01-30 1,650.06 2.29% 2.79% 51.64 2,361.82 21,532 1,630.00 1,659.99 1,615.00 77.93 22.07
2026-01-29 1,613.14 -2.59% 3.99% 40.55 938.30 10,015 1,655.00 1,665.00 1,601.10 18.84 81.16
2026-01-28 1,655.95 0.12% 3.07% 63.82 2,287.98 7,058 1,664.49 1,680.00 1,630.00 51.90 48.10
2026-01-27 1,654.02 -0.22% 2.15% 73.34 1,023.92 3,057 1,685.00 1,685.00 1,649.50 12.72 87.28
2026-01-26 1,657.72 0.42% 2.36% 78.63 2,284.12 10,262 1,651.00 1,690.00 1,651.00 17.23 82.77
2026-01-23 1,650.77 1.47% 3.34% 60.42 1,031.32 30,739 1,642.00 1,669.00 1,615.00 66.24 33.76
2026-01-22 1,626.78 -0.94% 2.57% 50.36 2,270.22 4,033 1,642.19 1,642.19 1,601.00 62.58 37.42
2026-01-21 1,642.20 -0.21% 3.03% 56.70 983.34 8,181 1,650.00 1,650.00 1,601.50 83.91 16.09
2026-01-20 1,645.64 0.72% 1.73% 52.17 2,301.06 18,850 1,625.00 1,648.00 1,620.00 91.57 8.43
2026-01-19 1,633.93 -0.17% 0.93% 52.08 990.22 5,044 1,630.20 1,636.00 1,621.00 86.20 13.80
2026-01-16 1,636.64 1.67% 2.96% 58.19 2,277.64 4,322 1,620.00 1,647.88 1,600.55 76.26 23.74
2026-01-15 1,609.78 0.62% 2.07% 54.76 995.64 705 1,624.00 1,624.00 1,591.01 56.88 43.12
2026-01-14 1,599.94 -1.59% 2.22% 49.35 2,223.92 414,000 1,634.55 1,634.55 1,599.00 2.64 97.36
2026-01-13 1,625.80 -0.02% 1.42% 73.05 975.96 3,154 1,626.09 1,638.00 1,615.00 46.96 53.04
2026-01-12 1,626.09 -0.29% 2.17% 86.56 2,275.64 18,785 1,638.00 1,650.00 1,615.00 31.68 68.32
2026-01-09 1,630.76 -0.66% 2.35% 90.35 976.54 7,694 1,648.80 1,648.80 1,611.00 52.27 47.73
2026-01-08 1,641.61 0.71% 2.17% 93.05 2,284.98 36,562 1,629.00 1,650.00 1,615.00 76.03 23.97
2026-01-07 1,630.08 0.60% 1.55% 93.05 998.24 8,917 1,624.11 1,635.00 1,610.01 80.31 19.69
2026-01-06 1,620.31 1.21% 3.05% 93.43 2,261.92 36,642 1,614.55 1,624.00 1,576.00 92.31 7.69
2026-01-05 1,601.01 0.00% 2.22% 88.13 978.70 4,972 1,610.00 1,610.00 1,575.00 74.32 25.68
2026-01-02 1,601.01 0.14% 2.55% 79.51 2,223.32 10,309 1,606.00 1,610.00 1,570.00 77.52 22.48
2026-01-01 1,598.76 3.70% 4.70% 74.85 978.70 75,898 1,543.50 1,604.00 1,532.01 92.72 7.28
2025-12-31 1,541.68 0.11% 1.17% 48.35 2,218.82 49,314 1,549.90 1,549.90 1,532.00 54.08 45.92
2025-12-30 1,540.00 -0.49% 2.00% 66.53 864.54 12,603 1,555.00 1,560.55 1,530.00 32.73 67.27
2025-12-29 1,547.59 0.75% 2.76% 75.03 2,215.46 8,804 1,563.00 1,563.00 1,521.00 63.31 36.69
2025-12-26 1,536.05 1.06% 2.16% 61.21 879.72 2,852 1,522.00 1,547.85 1,515.16 63.92 36.08
2025-12-24 1,520.00 -0.28% 0.99% 61.56 2,192.38 527 1,521.01 1,530.00 1,515.00 33.40 66.60
2025-12-23 1,524.34 -0.71% 1.99% 56.41 847.62 1,787 1,540.00 1,540.00 1,510.00 47.79 52.21
2025-12-22 1,535.24 -0.40% 1.50% 64.92 2,201.06 2,797 1,555.00 1,555.00 1,532.00 14.09 85.91
2025-12-19 1,541.43 -0.15% 2.08% 69.66 869.42 15,050 1,550.00 1,568.00 1,536.00 16.97 83.03
2025-12-18 1,543.68 2.29% 2.98% 67.42 2,213.44 24,905 1,518.00 1,553.97 1,509.00 77.12 22.88
2025-12-17 1,509.11 0.60% 0.87% 56.28 873.92 23,313 1,500.00 1,512.98 1,500.00 70.18 29.82
2025-12-16 1,500.10 -0.93% 0.93% 30.43 2,144.30 67,819 1,505.00 1,514.00 1,500.00 0.71 99.29
2025-12-15 1,514.21 1.13% 1.80% 37.01 855.90 19,174 1,505.00 1,524.99 1,498.00 60.06 39.94
2025-12-12 1,497.28 -0.88% 1.68% 21.12 2,172.52 42,461 1,510.00 1,515.00 1,490.00 29.12 70.88
2025-12-11 1,510.58 0.39% 1.45% 27.44 822.04 12,913 1,509.99 1,529.90 1,508.00 11.78 88.22
2025-12-10 1,504.74 0.12% 0.87% 29.83 2,199.12 15,629 1,497.05 1,510.00 1,497.00 59.54 40.46
2025-12-09 1,502.98 -0.36% 2.20% 26.47 810.36 21,263 1,524.99 1,528.00 1,495.10 23.95 76.05
2025-12-08 1,508.48 0.59% 2.61% 33.74 2,195.60 19,219 1,501.01 1,534.00 1,495.00 34.56 65.44
2025-12-05 1,499.66 -2.81% 3.88% 22.32 821.36 71,236 1,549.89 1,549.89 1,492.00 13.23 86.77
2025-12-04 1,543.00 0.21% 0.90% 39.14 2,177.96 1,167 1,536.00 1,549.90 1,536.00 50.39 49.61
2025-12-03 1,539.84 -0.71% 1.37% 25.64 908.04 1,599 1,545.00 1,557.00 1,536.00 18.26 81.74
2025-12-02 1,550.81 0.20% 0.97% 28.95 2,171.64 7,487 1,558.55 1,560.00 1,545.00 38.73 61.27
2025-12-01 1,547.77 0.56% 1.50% 29.63 929.98 21,735 1,554.00 1,560.00 1,537.00 46.83 53.17
2025-11-28 1,539.13 -0.38% 1.97% 24.28 2,165.56 3,170 1,525.01 1,555.00 1,525.01 47.10 52.90
2025-11-27 1,545.06 0.46% 3.40% 27.31 912.70 4,169 1,540.00 1,580.00 1,528.00 32.81 67.19
2025-11-26 1,538.05 -1.02% 1.97% 13.83 2,177.42 4,166 1,550.00 1,554.00 1,524.00 46.83 53.17
2025-11-25 1,553.87 -0.08% 1.62% 18.03 898.68 2,587 1,555.55 1,564.99 1,540.00 55.51 44.49
2025-11-24 1,555.12 -1.28% 1.44% 36.19 2,209.06 2,910 1,562.00 1,575.35 1,553.00 9.48 90.52
2025-11-21 1,575.35 -0.17% 2.24% 66.67 901.18 2,438 1,580.00 1,595.00 1,560.00 43.85 56.15
2025-11-20 1,578.00 0.23% 0.64% 34.83 2,249.52 484 1,577.85 1,580.00 1,570.01 79.96 20.04
2025-11-19 1,574.33 0.26% 0.83% 28.81 906.48 1,126 1,578.00 1,578.00 1,565.00 71.76 28.24
2025-11-18 1,570.30 0.02% 1.67% 54.35 2,242.18 2,410 1,565.07 1,586.00 1,560.00 39.63 60.37
2025-11-17 1,570.00 -0.63% 1.33% 59.42 898.42 1,628 1,584.00 1,584.00 1,563.20 32.68 67.32
2025-11-14 1,579.88 -0.15% 1.57% 47.38 2,241.58 1,287 1,561.00 1,584.00 1,559.55 83.14 16.86
2025-11-13 1,582.25 0.76% 3.16% 47.97 918.18 1,765 1,598.95 1,598.95 1,550.01 65.89 34.11
2025-11-12 1,570.33 0.63% 1.22% 48.53 2,246.32 3,945 1,561.00 1,580.00 1,561.00 49.10 50.90
2025-11-11 1,560.45 -2.71% 2.90% 52.51 894.34 4,758 1,604.15 1,604.15 1,559.00 3.22 96.78
2025-11-10 1,603.97 -0.55% 2.21% 49.77 2,226.56 2,213 1,613.00 1,616.00 1,581.00 65.61 34.39
2025-11-07 1,612.78 3.52% 10.96% 47.41 981.38 21,809 1,505.00 1,670.00 1,505.00 65.32 34.68
2025-11-06 1,558.00 1.17% 2.46% 35.45 2,244.18 639 1,579.99 1,579.99 1,542.00 42.10 57.90
2025-11-05 1,540.01 -3.16% 3.90% 29.15 871.82 6,681 1,578.00 1,597.95 1,538.00 3.35 96.65
2025-11-04 1,590.34 0.01% 1.99% 60.19 2,208.20 4,129 1,590.00 1,609.00 1,577.55 40.66 59.34
2025-11-03 1,590.26 0.89% 2.66% 55.02 972.48 2,783 1,557.55 1,598.99 1,557.55 78.94 21.06
2025-10-31 1,576.20 1.72% 2.19% 53.95 2,208.04 4,117 1,555.00 1,589.00 1,555.00 62.35 37.65
2025-10-30 1,549.59 -3.45% 4.58% 51.44 944.36 17,483 1,596.00 1,600.00 1,530.00 27.99 72.01
2025-10-29 1,605.00 -1.24% 5.89% 62.21 2,154.82 58,692 1,625.20 1,690.00 1,596.00 9.57 90.43
2025-10-28 1,625.20 0.65% 4.67% 65.80 1,055.18 13,893 1,595.55 1,670.00 1,595.55 39.83 60.17
2025-10-27 1,614.77 0.04% 3.45% 64.86 2,195.22 29,212 1,610.00 1,635.00 1,580.55 62.85 37.15 200.00|03.11.2025
2025-10-24 1,614.13 4.03% 8.12% 74.00 1,034.32 89,388 1,558.00 1,665.00 1,540.00 59.30 40.70
2025-10-23 1,551.64 -1.13% 2.04% 45.88 2,193.94 10,077 1,556.55 1,579.55 1,548.04 11.42 88.58
2025-10-22 1,569.40 0.59% 1.28% 45.77 909.34 6,966 1,555.05 1,575.00 1,555.03 71.96 28.04
2025-10-21 1,560.20 1.05% 2.13% 41.22 2,229.46 2,300 1,552.01 1,585.00 1,552.01 24.83 75.17
2025-10-17 1,544.04 -1.41% 2.59% 35.05 890.94 3,900 1,579.90 1,579.90 1,540.00 10.13 89.87
2025-10-16 1,566.17 -0.73% 1.33% 32.58 2,197.14 2,695 1,577.70 1,577.70 1,557.00 44.30 55.70
2025-10-15 1,577.70 0.41% 2.90% 33.18 935.20 6,590 1,595.00 1,595.00 1,549.99 61.56 38.44
2025-10-14 1,571.27 3.43% 4.60% 42.28 2,220.20 13,302 1,519.18 1,589.00 1,519.18 74.61 25.39
2025-10-13 1,519.18 -3.03% 9.51% 17.94 922.34 12,640 1,566.69 1,600.00 1,461.00 41.86 58.14
2025-10-10 1,566.69 -1.15% 2.56% 31.06 2,116.02 16,489 1,581.01 1,600.00 1,560.00 16.73 83.27
2025-10-09 1,584.90 -0.45% 3.16% 32.82 1,017.36 19,012 1,601.00 1,630.00 1,580.00 9.80 90.20
2025-10-08 1,592.03 -0.12% 1.19% 31.63 2,152.44 4,860 1,590.01 1,609.00 1,590.00 10.68 89.32
2025-10-07 1,593.98 -2.14% 2.53% 33.13 1,031.62 12,286 1,615.00 1,620.00 1,580.00 34.95 65.05
2025-10-06 1,628.76 -0.51% 2.81% 51.61 2,156.34 15,546 1,645.00 1,645.00 1,600.00 63.91 36.09
2025-10-03 1,637.04 2.14% 4.69% 54.09 1,101.18 46,878 1,600.00 1,675.00 1,600.00 49.39 50.61
2025-10-02 1,602.81 -2.36% 2.41% 58.34 2,172.90 26,695 1,630.00 1,635.00 1,596.50 16.39 83.61
2025-10-01 1,641.51 0.92% 1.79% 70.11 1,032.72 11,937 1,626.00 1,649.00 1,620.00 74.17 25.83
2025-09-30 1,626.62 -0.59% 1.85% 80.08 2,250.30 5,797 1,644.55 1,649.99 1,620.00 22.08 77.92
2025-09-29 1,636.32 -0.77% 3.89% 85.11 1,002.94 21,054 1,684.00 1,684.00 1,621.00 24.32 75.68
2025-09-26 1,649.08 0.15% 6.77% 86.19 2,269.70 143,005 1,650.00 1,720.00 1,611.00 34.94 65.06 300.00|06.10.2025
2025-09-25 1,646.56 1.38% 2.91% 86.69 1,028.46 94,735 1,619.00 1,663.00 1,616.00 65.02 34.98
2025-09-24 1,624.13 -0.11% 1.55% 85.74 2,264.66 13,825 1,630.00 1,635.00 1,610.00 56.52 43.48
2025-09-23 1,625.85 3.06% 3.96% 79.80 983.60 36,456 1,588.00 1,649.89 1,587.00 61.78 38.22
2025-09-22 1,577.62 -0.84% 3.51% 82.96 2,268.10 10,238 1,620.00 1,620.00 1,565.00 22.94 77.06
2025-09-19 1,590.98 5.13% 10.64% 90.71 887.14 42,069 1,513.00 1,662.90 1,503.00 55.02 44.98
2025-09-18 1,513.28 0.55% 1.54% 87.58 2,294.82 23,514 1,509.00 1,520.00 1,497.02 70.76 29.24
2025-09-17 1,505.04 -0.69% 1.27% 88.03 731.74 23,595 1,518.00 1,519.00 1,500.00 26.53 73.47
2025-09-16 1,515.45 0.63% 0.93% 92.34 2,278.34 20,539 1,518.00 1,518.00 1,504.05 81.72 18.28
2025-09-15 1,505.99 0.65% 1.88% 92.31 752.56 28,102 1,510.00 1,520.00 1,492.00 49.96 50.04
2025-09-12 1,496.32 -1.00% 3.64% 90.09 2,259.42 64,110 1,512.20 1,539.00 1,485.00 20.96 79.04
2025-09-11 1,511.36 5.88% 6.25% 97.70 733.22 200,556 1,439.00 1,529.00 1,439.00 80.40 19.60
2025-09-10 1,427.48 4.35% 5.70% 96.16 2,289.50 99,055 1,357.10 1,434.50 1,357.10 90.93 9.07
2025-09-09 1,368.03 0.64% 1.55% 83.09 565.46 13,344 1,360.00 1,373.00 1,352.00 76.33 23.67
2025-09-08 1,359.35 1.19% 2.25% 82.55 2,170.60 24,072 1,354.74 1,360.00 1,330.01 97.83 2.17
2025-09-05 1,343.37 -0.04% 1.70% 54.47 548.10 17,326 1,350.00 1,359.00 1,336.22 31.39 68.61
2025-09-04 1,343.86 0.65% 2.17% 52.24 2,138.64 58,579 1,339.00 1,360.00 1,331.10 44.15 55.85
2025-09-03 1,335.22 -0.29% 1.51% 35.56 549.08 16,816 1,339.11 1,344.94 1,324.88 51.55 48.45
2025-09-02 1,339.11 0.69% 1.43% 32.60 2,121.36 9,712 1,325.00 1,344.00 1,325.00 74.26 25.74
2025-09-01 1,329.91 0.59% 2.15% 39.23 556.86 34,316 1,304.00 1,332.00 1,304.00 92.54 7.46
2025-08-29 1,322.09 -0.44% 1.48% 38.71 2,102.96 5,749 1,320.01 1,339.50 1,320.00 10.71 89.29
2025-08-28 1,327.95 0.52% 1.14% 35.24 541.22 76,161 1,322.01 1,330.00 1,315.00 86.33 13.67
2025-08-27 1,321.14 -1.26% 2.26% 36.84 2,114.68 27,061 1,344.74 1,344.74 1,315.00 20.65 79.35
2025-08-26 1,338.04 -0.23% 1.12% 35.71 527.60 11,803 1,342.10 1,350.00 1,335.00 20.27 79.73
2025-08-25 1,341.07 -1.00% 1.49% 30.38 2,148.48 21,782 1,358.10 1,360.00 1,340.00 5.35 94.65
2025-08-22 1,354.57 -0.73% 1.40% 33.25 533.66 22,930 1,355.00 1,370.00 1,351.10 18.36 81.64
2025-08-21 1,364.54 1.27% 3.26% 48.26 2,175.48 122,617 1,341.00 1,373.44 1,330.05 79.49 20.51
2025-08-20 1,347.37 0.53% 2.19% 54.11 553.60 131,879 1,355.00 1,355.00 1,326.00 73.69 26.31
2025-08-19 1,340.24 -1.02% 1.87% 60.78 2,141.14 15,702 1,335.00 1,360.00 1,335.00 20.96 79.04
2025-08-18 1,354.00 0.67% 4.73% 64.98 539.34 39,093 1,344.96 1,362.00 1,300.50 86.99 13.01
2025-08-15 1,344.96 -1.45% 2.31% 69.43 2,168.66 43,147 1,374.99 1,374.99 1,344.00 3.10 96.90
2025-08-13 1,364.73 -1.40% 1.85% 77.81 521.26 149,567 1,360.00 1,377.00 1,352.00 50.92 49.08
2025-08-12 1,384.12 -0.29% 1.60% 91.26 2,208.20 103,266 1,395.00 1,399.00 1,377.00 32.36 67.64
2025-08-11 1,388.15 1.45% 1.75% 91.16 560.04 231,499 1,375.00 1,397.00 1,373.00 63.13 36.87
2025-08-08 1,368.36 2.33% 3.22% 85.55 2,216.26 627,458 1,343.00 1,378.00 1,335.00 77.58 22.42
2025-08-07 1,337.18 2.16% 5.23% 65.58 520.46 2,492,759 1,315.00 1,368.00 1,300.00 54.68 45.32
2025-08-06 1,308.94 -0.33% 1.84% 59.53 2,153.90 138,119 1,319.94 1,327.00 1,303.00 24.75 75.25
2025-08-05 1,313.32 2.24% 4.29% 67.58 463.98 378,181 1,294.80 1,337.00 1,282.00 56.95 43.05 400.00|18.08.2025
2025-08-04 1,284.49 -0.23% 1.14% 50.38 2,162.66 85,771 1,290.00 1,295.00 1,280.40 28.01 71.99
2025-08-01 1,287.50 0.88% 2.18% 42.99 406.32 18,648 1,272.10 1,292.55 1,265.00 81.67 18.33
2025-07-31 1,276.26 -0.33% 1.97% 33.36 2,168.68 22,332 1,294.00 1,295.00 1,270.00 25.04 74.96
2025-07-30 1,280.44 -0.41% 1.88% 36.60 383.84 41,913 1,280.00 1,300.00 1,276.00 18.50 81.50
2025-07-29 1,285.68 -1.46% 2.81% 30.93 2,177.04 108,592 1,310.00 1,319.00 1,283.00 7.44 92.56
2025-07-28 1,304.73 0.98% 2.02% 47.93 394.32 945,854 1,300.00 1,320.05 1,293.90 41.41 58.59
2025-07-25 1,292.05 1.01% 1.87% 43.34 2,215.14 8,678 1,275.00 1,294.00 1,270.20 91.81 8.19
2025-07-24 1,279.18 -0.37% 2.28% 22.10 368.96 13,497 1,284.00 1,301.00 1,272.00 24.76 75.24
2025-07-23 1,283.93 -1.20% 3.05% 23.19 2,189.40 17,169 1,296.00 1,319.00 1,280.00 10.08 89.92
2025-07-22 1,299.50 -0.17% 1.53% 46.77 378.46 147,360 1,300.00 1,309.90 1,290.10 47.47 52.53
2025-07-21 1,301.76 0.12% 1.16% 59.83 2,220.54 211,076 1,300.00 1,305.00 1,290.00 78.40 21.60
2025-07-18 1,300.25 -1.42% 1.88% 59.90 382.98 6,509 1,315.00 1,324.50 1,300.00 1.01 98.99
2025-07-17 1,319.04 0.84% 2.48% 60.16 2,217.52 40,925 1,300.51 1,324.00 1,292.00 84.50 15.50
2025-07-16 1,308.02 0.48% 2.34% 66.73 420.56 40,736 1,300.00 1,310.00 1,280.00 93.40 6.60
2025-07-15 1,301.78 -1.87% 3.50% 72.04 2,195.48 27,869 1,320.16 1,330.00 1,285.00 37.29 62.71
2025-07-14 1,326.59 -0.06% 3.35% 78.52 408.08 57,327 1,335.00 1,359.00 1,315.00 26.34 73.66
2025-07-11 1,327.33 1.70% 3.73% 75.21 2,245.10 92,759 1,300.00 1,348.50 1,300.00 56.35 43.65
2025-07-10 1,305.16 1.96% 3.15% 61.64 409.56 48,389 1,280.00 1,311.00 1,271.00 85.40 14.60
2025-07-09 1,280.07 0.13% 1.89% 70.86 2,200.76 52,894 1,278.37 1,288.95 1,265.00 62.92 37.08
2025-07-08 1,278.37 -1.41% 3.94% 72.78 359.38 70,113 1,308.00 1,320.00 1,270.00 16.74 83.26
2025-07-07 1,296.67 2.59% 3.57% 82.10 2,197.36 220,478 1,278.68 1,305.00 1,260.00 81.49 18.51
2025-07-04 1,263.92 2.54% 2.75% 72.16 395.98 320,582 1,239.00 1,269.00 1,235.00 85.06 14.94
2025-07-03 1,232.67 -0.95% 2.73% 71.46 2,131.86 18,188 1,258.49 1,258.49 1,225.00 22.91 77.09
2025-07-02 1,244.54 -0.56% 3.22% 75.06 333.48 29,154 1,259.80 1,279.90 1,240.00 11.38 88.62
2025-07-01 1,251.60 -1.52% 3.12% 74.88 2,155.60 239,356 1,280.11 1,289.00 1,250.00 4.10 95.90
2025-06-30 1,270.88 5.98% 7.50% 75.92 347.60 359,377 1,201.10 1,289.99 1,200.00 78.76 21.24
2025-06-27 1,199.14 1.30% 2.96% 60.81 2,194.16 699,782 1,184.20 1,219.00 1,184.00 43.26 56.74
2025-06-26 1,183.76 2.08% 5.62% 55.45 204.12 702,691 1,170.00 1,222.00 1,157.00 41.17 58.83
2025-06-25 1,159.59 -1.43% 1.12% 32.11 2,163.40 178,260 1,170.10 1,170.10 1,157.10 19.15 80.85
2025-06-24 1,176.36 2.29% 2.33% 41.44 155.78 10,684 1,171.99 1,187.00 1,160.00 60.60 39.40
2025-06-23 1,149.99 -0.23% 2.98% 20.38 2,196.94 595 1,150.00 1,174.00 1,140.01 29.41 70.59
2025-06-20 1,152.63 -0.65% 3.04% 29.27 103.04 100,211 1,160.00 1,185.00 1,149.99 7.54 92.46
2025-06-19 1,160.13 -1.42% 3.27% 30.63 2,202.22 15,437 1,197.00 1,197.90 1,160.00 0.34 99.66
2025-06-18 1,176.89 0.16% 1.45% 35.98 118.04 619 1,189.90 1,192.00 1,175.00 11.15 88.85
2025-06-17 1,175.04 0.17% 3.78% 44.05 2,235.74 11,056 1,209.00 1,209.00 1,165.00 22.82 77.18
2025-06-16 1,173.07 -1.69% 3.54% 41.82 114.34 170 1,193.22 1,209.90 1,168.55 11.18 88.82
2025-06-13 1,193.22 0.26% 3.73% 69.21 2,231.80 3,268 1,180.00 1,199.00 1,155.83 86.60 13.40
2025-06-12 1,190.11 0.43% 11.11% 54.52 154.64 1,098 1,115.11 1,239.00 1,115.11 60.56 39.44
2025-06-11 1,185.00 0.54% 12.06% 62.32 2,225.58 1,500 1,178.66 1,189.00 1,061.03 96.87 3.13
2025-06-10 1,178.66 -0.40% 1.58% 46.77 144.42 443 1,180.00 1,189.55 1,171.00 41.31 58.69
2025-06-05 1,183.38 -0.66% 2.04% 59.08 2,212.90 7,459 1,193.90 1,193.90 1,170.00 55.99 44.01
2025-06-04 1,191.22 0.78% 1.88% 60.19 153.86 2,094 1,192.00 1,192.00 1,170.00 96.47 3.53
2025-06-03 1,182.00 -0.03% 1.02% 42.79 2,228.58 183 1,194.00 1,194.00 1,182.00 0.00 100.00
2025-06-02 1,182.37 0.45% 3.10% 39.78 135.42 613 1,216.55 1,216.55 1,180.01 6.53 93.47
2025-05-30 1,177.09 -0.74% 9.83% 41.28 2,229.32 1,589 1,199.00 1,285.00 1,170.00 6.17 93.83
2025-05-29 1,185.81 1.28% 3.19% 41.88 124.86 253 1,156.03 1,192.95 1,156.03 80.63 19.37
2025-05-27 1,170.85 -1.00% 3.64% 37.83 2,246.76 337 1,197.00 1,197.00 1,155.00 37.69 62.31
2025-05-26 1,182.73 1.04% 3.99% 55.32 94.94 1,414 1,170.00 1,199.00 1,153.00 64.64 35.36
2025-05-23 1,170.59 -0.56% 4.25% 40.90 2,270.52 427 1,176.11 1,199.00 1,150.10 41.92 58.08
2025-05-22 1,177.14 -1.32% 2.12% 53.92 70.66 13,786 1,193.00 1,200.00 1,175.10 8.19 91.81
2025-05-21 1,192.92 -0.51% 0.84% 82.76 2,283.62 504 1,200.00 1,200.00 1,190.00 29.17 70.83
2025-05-20 1,199.00 0.62% 1.28% 87.29 102.22 1,023 1,209.98 1,210.00 1,194.65 28.35 71.65
2025-05-19 1,191.64 -0.63% 5.67% 56.30 2,295.78 1,713 1,181.00 1,248.00 1,181.00 15.88 84.12
2025-05-16 1,199.18 0.81% 11.31% 50.47 87.50 5,530 1,167.00 1,299.00 1,167.00 24.38 75.62
2025-05-15 1,189.58 1.31% 8.48% 50.77 2,310.86 2,781 1,174.18 1,214.99 1,120.00 73.25 26.75
2025-05-14 1,174.17 -0.91% 1.58% 52.41 68.30 596 1,171.01 1,189.55 1,171.01 17.11 82.89
2025-05-13 1,185.00 1.26% 1.90% 48.60 2,280.04 2,273 1,170.30 1,192.55 1,170.29 66.08 33.92
2025-05-12 1,170.29 6.39% 1.20% 39.59 89.96 2,534 1,166.00 1,180.00 1,166.00 30.62 69.38
2025-05-09 1,100.00 0.81% 9.51% 21.67 2,250.62 7,792 1,075.01 1,149.85 1,050.01 50.06 49.94
2025-05-08 1,091.16 -6.34% 10.73% 18.41 -50.62 2,893 1,184.84 1,184.85 1,070.00 18.42 81.58
2025-05-07 1,165.05 -2.67% 9.16% 24.03 2,232.94 644 1,081.00 1,180.00 1,081.00 84.94 15.06
2025-05-06 1,196.95 0.93% 2.56% 39.45 97.16 807 1,200.00 1,200.00 1,170.02 89.84 10.16
2025-05-05 1,185.93 2.03% 4.53% 40.93 2,296.74 1,309 1,188.00 1,215.00 1,162.35 44.77 55.23
2025-05-02 1,162.34 -2.52% 4.78% 22.30 75.12 3,844 1,193.00 1,199.98 1,145.25 31.22 68.78
2025-04-30 1,192.39 -3.06% 12.27% 26.05 2,249.56 3,863 1,230.09 1,235.00 1,100.01 68.44 31.56
2025-04-29 1,230.09 0.37% 2.04% 32.14 135.22 3,164 1,249.99 1,249.99 1,225.00 20.35 79.65
2025-04-28 1,225.52 -0.01% 2.04% 40.73 2,324.96 12,494 1,250.00 1,250.00 1,225.00 2.08 97.92
2025-04-25 1,225.66 -1.93% 3.50% 45.02 126.08 549 1,225.10 1,268.00 1,225.10 1.28 98.72
2025-04-24 1,249.76 1.69% 3.31% 43.73 2,325.24 2,747 1,234.55 1,250.00 1,210.00 99.42 0.58 300.00|05.05.2025
2025-04-23 1,229.00 1.22% 1.57% 33.75 174.28 688 1,239.20 1,239.20 1,220.00 46.95 53.05
2025-04-22 1,214.17 -3.80% 12.69% 34.22 2,283.72 32,280 1,280.00 1,280.00 1,135.90 54.32 45.68
2025-04-21 1,262.10 -0.33% 0.63% 48.45 144.62 1,614 1,266.50 1,270.00 1,262.00 1.24 98.76
2025-04-18 1,266.22 -0.67% 3.27% 34.34 2,379.58 194 1,245.00 1,280.55 1,240.00 64.43 35.57
2025-04-17 1,274.73 1.81% 2.55% 44.15 152.86 141 1,281.50 1,281.90 1,250.01 77.30 22.70
2025-04-16 1,252.04 0.89% 2.70% 21.91 2,396.60 130 1,283.70 1,283.75 1,250.00 6.15 93.85
2025-04-15 1,241.01 -2.25% 12.66% 33.54 107.48 1,574 1,145.06 1,290.00 1,145.06 66.20 33.80
2025-04-14 1,269.63 -0.48% 3.51% 44.23 2,374.54 121 1,280.00 1,296.00 1,252.10 39.67 60.33
2025-04-11 1,275.77 1.26% 6.00% 53.21 164.72 1,415 1,260.01 1,325.00 1,250.00 34.35 65.65
2025-04-10 1,259.90 -0.43% 3.84% 59.24 2,386.82 4,485 1,298.00 1,298.00 1,250.00 20.62 79.38