CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 659.72 0.62% 1.16% 42.71 391.02 91,566 655.00 662.62 655.00 61.94 38.06
2026-05-18 655.66 -0.73% 0.76% 31.77 928.42 99,627 660.00 660.00 655.00 13.20 86.80
2026-05-15 660.51 0.57% 1.04% 45.12 382.90 97,823 656.00 662.00 655.16 78.22 21.78
2026-05-14 656.76 -0.43% 0.59% 45.27 938.12 74,852 656.16 660.00 656.16 15.63 84.37
2026-05-13 659.62 0.36% 0.84% 38.19 375.40 168,427 655.10 660.00 654.50 93.09 6.91
2026-05-12 657.28 -0.17% 0.53% 26.38 943.84 36,825 658.40 660.00 656.51 22.06 77.94
2026-05-11 658.41 0.13% 1.06% 26.44 370.72 62,274 657.10 660.95 654.00 63.45 36.55
2026-05-08 657.58 -0.89% 1.02% 46.30 946.10 170,874 663.47 663.47 656.79 11.83 88.17
2026-05-07 663.47 -0.02% 0.98% 65.60 369.06 215,894 667.00 668.50 662.00 22.61 77.39
2026-05-06 663.60 0.20% 1.89% 63.70 957.88 541,367 667.97 674.00 661.50 16.80 83.20
2026-05-05 662.29 0.58% 2.14% 64.47 369.32 184,392 655.00 668.00 654.00 59.21 40.79
2026-05-04 658.49 -0.94% 3.28% 48.38 955.26 599,636 665.75 677.00 655.51 13.87 86.13
2026-04-30 664.74 -0.48% 2.14% 51.19 361.72 203,766 668.00 668.00 654.00 76.71 23.29
2026-04-29 667.92 -0.16% 1.59% 62.76 967.76 223,692 669.97 672.50 662.00 56.38 43.62
2026-04-28 669.00 1.39% 2.28% 68.09 368.08 271,456 655.40 670.00 655.07 93.30 6.70
2026-04-27 659.86 0.92% 1.08% 62.95 969.92 57,620 659.98 664.60 657.50 33.24 66.76
2026-04-23 653.82 -0.16% 0.73% 62.50 349.80 48,552 654.87 655.75 651.00 59.37 40.63
2026-04-22 654.87 0.31% 1.06% 46.69 957.84 59,030 652.00 657.98 651.10 54.80 45.20
2026-04-21 652.87 -1.03% 1.53% 43.65 351.90 344,740 659.55 660.99 651.00 18.72 81.28
2026-04-20 659.64 -0.65% 2.13% 43.57 953.84 220,279 663.94 663.94 650.10 68.93 31.07
2026-04-17 663.94 0.77% 1.83% 70.19 365.44 205,173 659.99 667.00 655.03 74.44 25.56
2026-04-16 658.87 0.55% 1.18% 67.91 962.44 247,918 659.88 662.00 654.25 59.61 40.39
2026-04-15 655.26 0.59% 1.67% 61.64 355.30 209,624 656.00 664.90 654.00 11.56 88.44
2026-04-14 651.39 0.87% 1.54% 66.36 955.22 120,260 660.00 660.00 650.00 13.90 86.10
2026-04-13 645.74 -1.82% 2.03% 62.95 347.56 201,309 650.00 653.00 640.00 44.15 55.85
2026-04-10 657.73 -0.07% 1.22% 80.89 943.92 100,575 655.01 663.00 655.00 34.12 65.88
2026-04-09 658.17 -1.03% 1.93% 81.58 371.54 347,196 660.00 662.74 650.20 63.56 36.44
2026-04-08 665.01 4.26% 4.81% 81.75 944.80 1,564,601 675.00 675.00 644.00 67.77 32.23
2026-04-07 637.84 0.08% 1.90% 59.40 385.22 111,300 636.00 643.98 632.00 48.75 51.25
2026-04-06 637.36 -0.60% 1.26% 46.82 890.46 214,447 638.00 643.00 635.01 29.41 70.59
2026-04-03 641.22 1.96% 4.80% 51.29 384.26 345,131 622.60 652.50 622.60 62.27 37.73
2026-04-02 628.89 -0.06% 2.05% 37.01 898.18 129,259 628.00 632.70 620.01 69.98 30.02
2026-04-01 629.29 1.43% 3.23% 33.41 359.60 195,984 629.00 640.00 620.00 46.45 53.55
2026-03-31 620.41 0.05% 1.86% 51.70 898.98 144,133 621.50 629.50 618.00 20.96 79.04
2026-03-30 620.10 -1.07% 3.58% 55.44 341.84 200,632 629.00 637.00 615.00 23.18 76.82
2026-03-27 626.82 -0.64% 1.42% 54.81 898.36 148,293 626.00 632.90 624.01 31.61 68.39
2026-03-26 630.88 -1.47% 2.23% 56.93 355.28 151,206 639.99 642.00 628.00 20.57 79.43
2026-03-25 640.28 0.02% 0.94% 70.86 906.48 650,171 640.13 643.00 637.00 54.67 45.33
2026-03-24 640.13 0.43% 1.53% 60.32 374.08 370,642 640.00 646.00 636.25 39.80 60.20
2026-03-19 637.38 -0.61% 1.90% 57.48 906.18 216,829 641.30 642.00 630.01 61.47 38.53
2026-03-18 641.30 3.65% 4.96% 54.22 368.58 429,005 623.00 645.50 615.01 86.22 13.78
2026-03-17 618.71 0.73% 1.96% 9.30 914.02 124,412 619.92 622.95 611.00 64.52 35.48
2026-03-16 614.21 -1.18% 2.62% 26.41 323.40 207,317 621.56 627.00 611.00 20.06 79.94
2026-03-13 621.56 -0.32% 1.51% 26.56 905.02 191,692 625.02 629.34 620.00 16.70 83.30
2026-03-12 623.58 0.38% 3.27% 47.32 338.10 178,746 620.00 630.50 610.56 65.30 34.70
2026-03-11 621.25 -1.25% 2.92% 37.62 909.06 153,028 630.00 637.10 619.01 12.38 87.62
2026-03-10 629.12 -0.10% 3.83% 42.90 333.44 796,640 640.00 650.00 626.00 13.00 87.00
2026-03-09 629.72 -1.10% 6.78% 48.32 924.80 600,370 649.99 650.00 608.70 50.90 49.10
2026-03-06 636.72 -6.16% 2.91% 50.19 334.64 501,900 652.37 653.50 635.00 9.30 90.70
2026-03-05 678.52 3.29% 4.34% 72.83 938.80 1,104,187 656.93 684.44 656.00 79.18 20.82
2026-03-04 656.93 -1.03% 1.98% 63.56 418.24 537,854 663.78 667.99 655.00 14.86 85.14
2026-03-03 663.78 5.35% 6.35% 69.97 895.62 858,967 630.00 670.00 630.00 84.45 15.55
2026-03-02 630.10 -4.19% 5.00% 51.28 431.94 1,123,362 620.00 651.00 620.00 32.58 67.42
2026-02-27 657.64 1.18% 5.56% 66.15 828.26 465,868 645.00 665.00 630.00 78.97 21.03
2026-02-26 649.95 2.33% 2.68% 58.81 487.02 623,918 642.00 650.99 634.00 93.88 6.12
2026-02-25 635.12 -0.16% 1.57% 46.57 812.88 295,082 635.00 644.99 635.00 1.20 98.80
2026-02-24 636.13 2.76% 3.22% 43.91 457.36 539,973 626.00 639.99 620.01 80.68 19.32 275.00|09.03.2025
2026-02-23 619.03 -1.06% 1.95% 17.96 814.90 126,496 625.00 626.99 615.01 33.56 66.44
2026-02-20 625.65 1.40% 3.62% 24.97 423.16 477,056 617.00 629.99 608.00 80.26 19.74
2026-02-19 617.02 -1.70% 3.27% 9.42 828.14 407,503 628.00 632.00 612.00 25.10 74.90
2026-02-18 627.70 -1.01% 2.19% 12.63 405.90 1,715,833 640.00 640.00 626.30 10.22 89.78
2026-02-17 634.08 -0.58% 1.73% 12.81 849.50 240,857 632.00 641.89 630.96 28.55 71.45
2026-02-16 637.80 -0.17% 2.03% 22.47 418.66 231,723 638.00 644.88 632.06 44.77 55.23
2026-02-13 638.91 -0.68% 1.18% 22.04 856.94 186,777 642.00 644.50 637.00 25.47 74.53
2026-02-12 643.27 -1.01% 1.87% 47.76 420.88 177,591 649.00 651.99 640.00 27.27 72.73
2026-02-11 649.81 0.35% 0.68% 43.30 865.66 160,398 651.88 652.40 648.00 41.14 58.86
2026-02-10 647.53 0.17% 0.99% 23.54 433.96 89,563 650.00 652.40 646.01 23.79 76.21
2026-02-09 646.40 -0.23% 1.82% 38.72 861.10 304,210 648.01 655.50 643.80 22.22 77.78
2026-02-06 647.87 -0.92% 1.36% 39.62 431.70 122,311 653.00 653.80 645.00 32.61 67.39
2026-02-04 653.89 0.34% 1.39% 37.02 864.04 221,081 651.65 657.00 648.00 65.44 34.56
2026-02-03 651.65 -0.24% 2.16% 61.36 443.74 322,646 653.30 663.00 649.00 18.93 81.07
2026-02-02 653.25 1.34% 2.84% 62.57 859.56 528,116 646.00 656.00 637.91 84.80 15.20
2026-01-30 644.61 -1.47% 3.28% 58.63 446.94 981,958 650.00 661.01 640.00 21.94 78.06
2026-01-29 654.23 -3.01% 4.64% 62.27 842.28 1,023,309 676.90 677.00 647.00 24.10 75.90
2026-01-28 674.53 2.08% 2.21% 80.30 466.18 1,484,802 664.07 678.74 664.07 71.30 28.70
2026-01-27 660.76 0.00% 1.57% 72.51 882.88 297,406 659.00 664.50 654.25 63.51 36.49
2026-01-26 660.78 -1.55% 2.32% 68.06 438.64 1,023,131 671.18 674.50 659.19 10.39 89.61
2026-01-23 671.18 7.05% 8.61% 74.44 882.92 3,613,948 631.16 684.50 630.26 75.44 24.56
2026-01-22 627.00 0.13% 1.02% 24.24 459.44 798,426 626.25 632.34 625.98 16.04 83.96
2026-01-21 626.16 -0.18% 1.42% 17.58 794.56 2,245,559 627.50 634.00 625.15 11.41 88.59
2026-01-20 627.31 -0.59% 1.28% 19.87 457.76 518,542 634.00 634.00 625.99 16.48 83.52
2026-01-19 631.06 0.58% 1.12% 26.93 796.86 2,447,068 628.01 632.00 625.00 86.57 13.43
2026-01-16 627.39 -0.50% 2.09% 11.15 465.26 695,323 632.11 636.00 623.00 33.77 66.23
2026-01-15 630.53 -0.69% 2.20% 51.41 789.52 214,288 638.00 639.79 626.00 32.85 67.15
2026-01-14 634.94 -0.67% 1.71% 68.29 471.54 400,123 639.00 643.00 632.21 25.30 74.70
2026-01-13 639.21 0.13% 0.78% 82.47 798.34 100,066 641.00 641.00 636.01 64.13 35.87
2026-01-12 638.37 -0.69% 1.06% 84.56 480.08 238,512 642.80 643.00 636.26 31.31 68.69
2026-01-09 642.80 0.07% 1.34% 94.38 796.66 415,782 640.00 645.50 636.99 68.27 31.73
2026-01-08 642.35 0.16% 1.09% 94.74 488.94 402,371 641.00 646.00 639.02 47.71 52.29
2026-01-07 641.32 -0.35% 1.69% 84.63 795.76 222,278 645.00 648.00 637.26 37.80 62.20
2026-01-06 643.56 2.21% 3.20% 89.05 486.88 339,424 629.70 644.99 625.01 92.84 7.16
2026-01-05 629.64 1.18% 1.60% 84.21 800.24 269,183 624.99 635.00 624.99 46.45 53.55
2026-01-02 622.32 1.27% 1.76% 73.05 459.04 189,484 614.00 624.80 614.00 77.04 22.96
2026-01-01 614.51 0.99% 1.48% 59.17 785.60 128,535 610.00 616.00 607.00 83.44 16.56
2025-12-31 608.51 0.18% 0.65% 29.82 443.42 75,207 606.00 609.95 606.00 63.54 36.46
2025-12-30 607.41 0.52% 0.91% 29.52 773.60 151,597 604.50 610.00 604.50 52.91 47.09
2025-12-29 604.24 -0.80% 1.99% 10.51 441.22 387,313 612.00 612.00 600.06 35.01 64.99
2025-12-26 609.14 0.09% 0.68% 10.64 767.26 106,037 608.00 610.01 605.90 78.83 21.17
2025-12-24 608.62 0.03% 0.59% 20.79 451.02 95,220 611.58 611.58 608.00 17.32 82.68
2025-12-23 608.41 -0.33% 1.66% 29.48 766.22 90,438 603.00 613.00 603.00 54.10 45.90
2025-12-22 610.45 -0.11% 0.98% 27.11 450.60 86,211 611.10 615.99 610.00 7.51 92.49
2025-12-19 611.10 -0.68% 1.23% 31.58 770.30 128,068 615.51 617.52 610.00 14.63 85.37
2025-12-18 615.28 0.17% 1.15% 45.24 451.90 284,629 617.00 618.00 611.00 61.14 38.86
2025-12-17 614.25 -0.52% 1.06% 45.99 778.66 257,534 618.00 619.99 613.50 11.56 88.44
2025-12-16 617.47 -0.75% 1.43% 56.12 449.84 157,423 625.00 625.56 616.76 8.07 91.93
2025-12-15 622.16 0.43% 0.79% 68.41 785.10 87,526 623.00 624.48 619.60 52.46 47.54
2025-12-12 619.52 0.41% 0.97% 41.64 459.22 151,585 618.00 620.97 615.00 75.71 24.29
2025-12-11 617.01 -0.62% 0.89% 42.05 779.82 68,222 615.01 620.50 615.01 36.43 63.57
2025-12-10 620.89 0.19% 0.55% 56.46 454.20 81,879 622.00 623.89 620.50 11.50 88.50
2025-12-09 619.70 0.38% 0.48% 63.27 787.58 93,106 619.00 620.98 618.01 56.90 43.10
2025-12-08 617.33 0.22% 0.96% 68.97 451.82 68,833 619.99 619.99 614.10 54.84 45.16
2025-12-05 616.00 0.15% 1.30% 62.47 782.84 171,014 623.00 623.00 615.00 12.50 87.50
2025-12-04 615.08 -0.19% 0.96% 69.33 449.16 62,023 616.00 618.00 612.10 50.51 49.49
2025-12-03 616.26 -1.06% 1.79% 47.96 781.00 181,765 622.87 625.01 614.00 20.53 79.47
2025-12-02 622.86 0.43% 1.84% 50.81 451.52 163,178 621.00 626.49 615.20 67.85 32.15
2025-12-01 620.21 0.26% 0.90% 42.37 794.20 103,174 620.01 624.20 618.65 28.11 71.89
2025-11-28 618.58 0.73% 0.98% 42.82 446.22 133,475 616.96 620.03 614.01 75.91 24.09
2025-11-27 614.08 1.03% 1.32% 50.86 790.94 97,540 608.01 615.00 607.00 88.50 11.50
2025-11-26 607.82 -0.30% 1.02% 46.16 437.22 154,113 605.25 611.45 605.25 41.45 58.55
2025-11-25 609.63 1.10% 1.33% 60.24 778.42 273,875 603.00 611.00 603.00 82.88 17.12
2025-11-24 602.99 -2.44% 3.24% 58.12 440.84 470,818 618.10 621.50 602.00 5.08 94.92
2025-11-21 618.10 -0.65% 1.54% 80.59 765.14 190,339 625.00 625.50 615.99 22.19 77.81
2025-11-20 622.17 -0.78% 2.58% 77.93 471.06 159,593 635.00 635.00 619.00 19.81 80.19
2025-11-19 627.06 0.32% 2.00% 87.52 773.28 326,665 626.00 638.00 625.50 12.48 87.52
2025-11-18 625.08 1.94% 3.30% 87.59 480.84 315,862 613.70 628.17 608.10 84.60 15.40
2025-11-17 613.17 0.27% 2.83% 80.55 769.32 234,226 614.00 618.00 601.00 71.59 28.41
2025-11-14 611.51 2.39% 3.19% 73.12 457.02 285,187 595.01 614.00 595.01 86.89 13.11
2025-11-13 597.23 0.60% 0.72% 44.13 766.00 119,200 595.98 598.00 593.70 82.09 17.91
2025-11-12 593.66 0.65% 1.87% 47.68 428.46 128,883 590.65 598.00 587.02 60.47 39.53
2025-11-11 589.85 -0.95% 1.44% 49.18 758.86 287,160 595.05 596.00 587.52 27.48 72.52
2025-11-10 595.50 0.40% 0.99% 43.62 420.84 131,768 598.90 598.90 593.00 42.37 57.63
2025-11-07 593.10 0.38% 1.53% 36.08 770.16 135,183 592.20 595.98 587.01 67.89 32.11
2025-11-06 590.86 -0.19% 1.18% 25.12 416.04 83,496 596.99 596.99 590.00 12.30 87.70
2025-11-05 591.96 -0.49% 1.57% 20.32 765.68 217,047 594.88 600.00 590.75 13.08 86.92
2025-11-04 594.88 -0.92% 1.85% 19.87 418.24 259,726 602.00 605.00 594.00 8.00 92.00
2025-11-03 600.43 0.91% 3.03% 20.20 771.52 277,330 600.00 613.00 595.00 30.17 69.83
2025-10-31 595.01 0.79% 2.61% 10.05 429.34 351,344 592.90 600.00 584.76 67.26 32.74
2025-10-30 590.34 -1.58% 2.38% 0.00 760.68 278,761 598.01 603.00 589.00 9.57 90.43
2025-10-29 599.81 -0.46% 1.50% 0.00 420.00 293,310 606.97 606.97 598.01 20.09 79.91
2025-10-28 602.61 -1.35% 3.11% 0.00 779.62 458,297 610.70 615.58 597.00 30.19 69.81
2025-10-27 610.84 -1.70% 1.93% 3.11 425.60 230,204 620.91 621.50 609.75 9.28 90.72
2025-10-24 621.43 -0.65% 0.86% 22.08 796.08 112,314 621.01 626.25 620.88 10.24 89.76
2025-10-23 625.49 -0.75% 2.24% 20.08 446.78 245,354 629.00 633.88 620.00 39.55 60.45
2025-10-22 630.19 -0.31% 1.02% 20.21 804.20 208,547 632.15 635.90 629.50 10.78 89.22
2025-10-21 632.14 -2.10% 1.77% 21.66 456.18 281,362 629.79 639.00 627.90 38.20 61.80
2025-10-17 645.70 -9.22% 2.87% 24.61 808.10 475,526 662.50 662.50 644.01 9.14 90.86
2025-10-16 711.26 -1.08% 2.44% 36.80 483.30 438,707 724.00 725.25 708.00 18.90 81.10
2025-10-15 719.06 0.48% 2.38% 39.05 939.22 629,640 719.00 732.00 715.00 23.88 76.12
2025-10-14 715.59 3.50% 3.17% 37.97 498.90 185,163 695.00 717.00 695.00 93.59 6.41
2025-10-13 691.40 -2.33% 3.36% 20.39 932.28 555,775 705.00 705.00 682.08 40.66 59.34
2025-10-10 707.93 -0.53% 1.76% 21.77 450.52 347,580 710.00 718.45 706.01 15.43 84.57
2025-10-09 711.71 0.28% 1.27% 40.54 965.34 189,826 707.00 716.00 707.00 52.33 47.67
2025-10-08 709.72 0.13% 3.62% 53.06 458.08 348,613 708.79 715.00 690.00 78.88 21.12
2025-10-07 708.79 -3.33% 2.84% 58.40 961.36 611,202 705.01 725.00 705.01 18.91 81.09
2025-10-06 733.20 -0.41% 1.19% 78.71 456.22 398,402 737.00 739.01 730.30 33.30 66.70
2025-10-03 736.20 0.29% 1.09% 82.35 1,010.18 384,389 739.00 739.00 731.00 65.00 35.00
2025-10-02 734.10 0.99% 1.04% 82.52 462.22 232,798 729.00 734.55 727.00 94.04 5.96
2025-10-01 726.90 -1.72% 2.90% 79.31 1,005.98 866,474 740.98 744.00 723.00 18.57 81.43
2025-09-30 739.63 2.09% 2.47% 98.04 447.82 508,066 727.00 744.95 727.00 70.36 29.64
2025-09-29 724.48 2.84% 2.90% 97.72 1,031.44 477,229 706.00 726.45 706.00 90.37 9.63
2025-09-26 704.48 1.72% 1.75% 96.12 417.52 438,516 694.50 705.11 693.00 94.80 5.20
2025-09-25 692.59 0.26% 0.56% 87.92 991.44 396,639 692.00 694.67 690.80 46.25 53.75
2025-09-24 690.78 0.18% 0.64% 79.68 393.74 158,045 689.54 693.97 689.54 27.99 72.01
2025-09-23 689.54 0.41% 0.44% 56.32 987.82 130,968 687.00 690.00 687.00 84.67 15.33
2025-09-22 686.72 -0.16% 1.46% 47.53 391.26 203,199 692.00 692.00 682.01 47.15 52.85
2025-09-19 687.79 0.08% 1.02% 65.14 982.18 186,048 688.00 692.00 685.01 39.77 60.23
2025-09-18 687.23 1.11% 1.60% 70.34 393.40 222,459 680.00 690.90 680.00 66.33 33.67
2025-09-17 679.66 0.09% 1.18% 63.76 981.06 203,235 681.90 685.98 678.00 20.80 79.20
2025-09-16 679.03 -0.14% 0.69% 75.41 378.26 220,992 680.99 681.65 677.00 43.66 56.34
2025-09-15 679.97 -0.18% 0.81% 79.96 979.80 127,069 682.00 685.00 679.50 8.54 91.46
2025-09-12 681.23 -0.83% 1.29% 81.28 380.14 213,694 687.00 689.00 680.20 11.70 88.30
2025-09-11 686.94 -0.10% 1.14% 91.44 982.32 243,454 688.00 693.90 686.06 11.22 88.78
2025-09-10 687.63 1.07% 2.50% 88.07 391.56 497,338 681.00 696.00 679.00 50.76 49.24
2025-09-09 680.32 0.72% 1.48% 83.39 983.70 332,240 676.10 684.00 674.00 63.20 36.80
2025-09-08 675.43 0.34% 0.89% 84.11 376.94 377,251 674.00 679.99 674.00 23.87 76.13
2025-09-05 673.13 1.80% 2.12% 73.68 973.92 382,263 661.26 674.99 661.00 86.70 13.30
2025-09-04 661.25 0.64% 1.38% 73.60 372.34 173,224 657.01 662.00 653.00 91.67 8.33
2025-09-03 657.07 -0.10% 0.45% 64.33 950.16 195,529 658.00 659.00 656.03 35.02 64.98
2025-09-02 657.71 -0.23% 0.63% 66.32 363.98 160,920 659.00 659.98 655.83 45.30 54.70
2025-09-01 659.24 -0.30% 1.58% 66.75 951.44 266,558 663.58 667.00 656.60 25.38 74.62
2025-08-29 661.21 -0.07% 1.23% 75.75 367.04 234,993 661.00 669.00 660.90 3.83 96.17
2025-08-28 661.70 0.94% 1.06% 74.76 955.38 123,361 663.00 663.99 657.00 67.24 32.76
2025-08-27 655.56 -0.50% 1.60% 72.83 368.02 172,221 660.00 664.99 654.50 10.11 89.89
2025-08-26 658.86 1.82% 2.79% 78.15 943.10 417,761 647.99 665.00 646.98 65.93 34.07
2025-08-25 647.07 -0.31% 0.79% 56.28 374.62 74,877 649.55 651.98 646.90 3.35 96.65
2025-08-22 649.08 0.06% 0.86% 77.56 919.52 114,063 648.70 653.50 647.90 21.07 78.93
2025-08-21 648.70 -0.21% 1.39% 74.68 378.64 157,023 651.00 655.00 646.00 30.00 70.00
2025-08-20 650.05 0.62% 0.85% 55.32 918.76 185,066 646.03 651.00 645.50 82.73 17.27
2025-08-19 646.03 -0.14% 0.74% 45.62 381.34 112,335 647.99 649.00 644.25 37.47 62.53
2025-08-18 646.91 0.63% 1.38% 44.93 910.72 186,117 643.00 649.90 641.06 66.18 33.82
2025-08-15 642.89 -0.22% 1.25% 34.17 383.10 268,127 647.00 648.00 640.01 36.05 63.95
2025-08-13 644.30 -0.14% 0.66% 28.34 902.68 264,794 647.00 648.00 643.76 12.74 87.26
2025-08-12 645.19 1.13% 1.33% 45.00 385.92 810,084 640.00 647.00 638.49 78.73 21.27
2025-08-11 637.95 -0.10% 2.68% 68.57 904.46 1,244,879 639.10 653.99 636.95 5.87 94.13 500.00|21.10.2025
2025-08-08 638.60 -1.32% 2.48% 69.54 371.44 278,310 647.11 652.00 636.20 15.19 84.81
2025-08-07 647.11 -0.17% 0.93% 84.15 905.76 204,322 650.00 650.00 644.00 51.83 48.17
2025-08-06 648.19 -0.19% 1.45% 80.84 388.46 168,210 649.46 654.50 645.13 32.66 67.34
2025-08-05 649.45 -0.02% 1.68% 82.05 907.92 210,328 649.60 651.99 641.20 76.46 23.54
2025-08-04 649.60 -0.88% 2.31% 83.84 390.98 557,948 660.00 663.00 648.00 10.67 89.33
2025-08-01 655.37 1.08% 3.43% 93.21 908.22 581,404 645.00 659.88 638.00 79.39 20.61
2025-07-31 648.36 5.02% 7.98% 92.82 402.52 813,579 620.00 669.48 620.00 57.32 42.68
2025-07-30 617.36 0.04% 0.97% 80.76 894.20 115,876 615.00 619.99 614.01 56.02 43.98
2025-07-29 617.09 0.91% 1.51% 75.96 340.52 351,397 615.99 620.00 610.75 68.54 31.46
2025-07-28 611.50 -0.52% 0.98% 72.06 893.66 129,017 615.00 616.00 610.00 25.00 75.00
2025-07-25 614.72 -0.07% 0.82% 82.90 329.34 213,697 613.00 618.00 613.00 34.40 65.60
2025-07-24 615.18 0.85% 1.15% 77.62 900.10 207,958 610.00 617.00 610.00 74.00 26.00
2025-07-23 610.02 0.24% 0.82% 72.13 330.26 346,952 611.88 612.00 607.00 60.40 39.60
2025-07-22 608.55 0.67% 0.78% 78.90 889.78 230,948 605.01 609.70 605.00 75.53 24.47
2025-07-21 604.50 -0.04% 0.58% 66.91 327.32 324,183 604.76 607.00 603.50 28.57 71.43
2025-07-18 604.76 -0.20% 1.16% 67.88 881.68 250,484 607.00 611.00 604.00 10.86 89.14
2025-07-17 605.97 0.43% 1.33% 66.43 327.84 146,409 603.37 610.00 602.00 49.62 50.38
2025-07-16 603.37 -0.13% 1.20% 63.50 884.10 81,323 608.33 608.33 601.11 31.30 68.70
2025-07-15 604.18 -0.26% 1.91% 75.13 322.64 241,475 605.73 613.47 602.00 19.01 80.99
2025-07-14 605.73 0.30% 0.92% 76.08 885.72 168,066 605.45 606.51 601.01 85.82 14.18
2025-07-11 603.94 0.98% 3.01% 64.20 325.74 122,076 599.99 604.00 586.36 99.66 0.34
2025-07-10 598.06 -0.21% 1.17% 69.10 882.14 76,368 599.33 603.00 596.00 29.43 70.57
2025-07-09 599.31 -0.01% 0.51% 86.93 313.98 66,570 601.04 601.04 598.00 43.09 56.91
2025-07-08 599.35 -0.26% 0.84% 92.91 884.64 114,229 601.50 603.00 598.00 27.00 73.00
2025-07-07 600.89 0.23% 1.15% 90.10 314.06 249,853 603.50 605.00 598.13 40.17 59.83
2025-07-04 599.53 0.71% 2.03% 90.11 887.72 141,236 595.33 604.00 591.99 62.78 37.22
2025-07-03 595.33 -0.22% 1.69% 90.27 311.34 215,201 595.00 600.00 590.00 53.30 46.70
2025-07-02 596.66 -0.37% 1.84% 89.71 879.32 328,065 600.00 605.00 594.05 23.84 76.16
2025-07-01 598.88 1.48% 1.86% 88.69 314.00 375,906 591.41 602.00 591.00 71.64 28.36
2025-06-30 590.17 3.48% 4.20% 87.00 883.76 501,848 577.77 595.00 571.00 79.87 20.13
2025-06-27 570.32 6.06% 6.54% 79.91 296.58 845,681 540.98 573.00 537.81 92.38 7.62
2025-06-26 537.72 -0.70% 1.66% 38.10 844.06 195,494 542.40 545.45 536.52 13.44 86.56
2025-06-25 541.50 0.26% 0.37% 44.20 231.38 257,527 540.11 541.99 540.00 75.38 24.62
2025-06-24 540.11 1.02% 0.91% 57.50 851.62 1,205,993 539.90 541.90 537.00 63.47 36.53
2025-06-23 534.68 -0.34% 1.51% 53.78 228.60 277,704 536.48 537.00 529.00 71.00 29.00
2025-06-20 536.48 -0.57% 1.21% 65.61 840.76 150,209 538.10 542.00 535.50 15.08 84.92
2025-06-19 539.57 -0.04% 0.93% 77.41 232.20 124,777 540.00 543.00 538.01 31.26 68.74
2025-06-18 539.76 -0.19% 0.52% 82.69 846.94 259,207 540.70 540.81 538.01 62.50 37.50
2025-06-17 540.81 -0.22% 0.65% 73.95 232.58 213,701 542.00 543.00 539.48 37.78 62.22
2025-06-16 541.98 -0.24% 2.84% 81.36 849.04 165,324 535.50 550.70 535.50 42.63 57.37
2025-06-13 543.29 1.16% 4.19% 80.08 234.92 595,674 536.50 547.00 525.00 83.14 16.86
2025-06-12 537.07 0.71% 1.31% 55.12 851.66 280,060 536.00 543.00 536.00 15.29 84.71
2025-06-11 533.27 0.56% 1.32% 50.02 222.48 406,971 533.00 535.96 529.00 61.35 38.65
2025-06-10 530.30 -0.01% 0.94% 39.86 844.06 62,589 531.99 532.98 528.03 45.86 54.14
2025-06-05 530.37 0.80% 0.99% 36.69 216.54 81,472 527.99 531.48 526.25 78.78 21.22
2025-06-04 526.16 -0.66% 1.34% 22.85 844.20 565,576 532.00 532.00 524.98 16.81 83.19
2025-06-03 529.67 0.79% 1.71% 32.52 208.12 226,248 529.99 534.00 525.00 51.89 48.11
2025-06-02 525.52 -0.33% 1.16% 25.30 851.22 518,801 528.00 531.00 524.90 10.16 89.84
2025-05-30 527.25 -1.31% 2.64% 22.63 199.82 204,629 536.49 540.00 526.09 8.34 91.66
2025-05-29 534.26 0.19% 1.49% 39.96 854.68 245,344 535.00 537.90 530.00 53.92 46.08
2025-05-27 533.26 -0.34% 1.35% 29.40 213.84 61,615 539.99 539.99 532.80 6.40 93.60
2025-05-26 535.06 -0.39% 0.75% 57.17 852.68 37,462 537.00 537.99 534.00 26.57 73.43
2025-05-23 537.16 -0.23% 0.98% 44.62 217.44 43,724 538.80 540.98 535.74 27.10 72.90
2025-05-22 538.40 0.29% 1.83% 27.69 856.88 260,133 536.90 543.80 534.02 44.79 55.21
2025-05-21 536.86 0.40% 1.24% 62.14 219.92 72,642 533.62 538.70 532.11 72.08 27.92
2025-05-20 534.70 -0.73% 1.13% 69.67 853.80 69,859 538.62 538.90 532.89 30.12 69.88
2025-05-19 538.62 0.25% 1.67% 59.89 215.60 83,353 540.00 542.50 533.60 56.40 43.60