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 1,411.26 -7.15% 9.64% 51.63 1,437.06 14,371 1,530.06 1,535.00 1,400.00 8.34 91.66
2026-04-09 1,520.00 -0.07% 6.67% 75.41 1,385.46 2,126 1,470.00 1,520.00 1,425.00 100.00 0.00
2026-04-08 1,521.01 9.94% 7.84% 69.56 1,654.54 204,083 1,411.11 1,521.80 1,411.11 99.29 0.71
2026-04-07 1,383.45 2.12% 4.36% 45.82 1,387.48 9,989 1,341.00 1,388.00 1,330.00 92.15 7.85
2026-04-06 1,354.73 0.91% 2.55% 19.70 1,379.42 4,402 1,331.01 1,365.00 1,331.01 69.79 30.21
2026-04-03 1,342.45 -3.83% 7.57% 12.21 1,330.04 6,697 1,360.00 1,393.00 1,295.00 48.42 51.58
2026-04-02 1,395.88 -0.14% 11.42% 28.57 1,354.86 466 1,397.84 1,449.84 1,301.20 63.73 36.27
2026-04-01 1,397.84 -0.15% 5.37% 24.73 1,436.90 3,746 1,410.00 1,469.95 1,395.00 3.79 96.21
2026-03-31 1,400.00 0.07% 2.77% 25.92 1,358.78 260 1,410.00 1,410.00 1,372.00 73.85 26.15
2026-03-30 1,398.98 -1.48% 2.17% 25.02 1,441.22 270 1,400.00 1,410.00 1,380.00 63.33 36.67
2026-03-27 1,420.00 1.75% 2.90% 20.01 1,356.74 564 1,395.60 1,420.00 1,380.01 100.00 0.00
2026-03-26 1,395.58 -5.11% 7.91% 13.74 1,483.26 4,214 1,475.00 1,500.00 1,390.00 5.08 94.92
2026-03-25 1,470.74 -1.95% 2.74% 46.32 1,307.90 5,924 1,499.90 1,500.00 1,460.00 26.86 73.14
2026-03-24 1,500.00 1.79% 6.80% 42.82 1,633.58 11,472 1,511.08 1,569.90 1,470.00 30.03 69.97
2026-03-19 1,473.62 -2.00% 3.24% 59.39 1,366.42 1,380 1,497.01 1,497.01 1,450.01 50.22 49.78
2026-03-18 1,503.71 0.17% 4.72% 46.48 1,580.82 252 1,500.00 1,549.88 1,480.05 33.73 66.27 175.00|23.04.2026
2026-03-17 1,501.12 -0.30% 3.33% 49.49 1,426.60 196 1,510.00 1,549.89 1,500.00 2.04 97.96
2026-03-16 1,505.62 -4.71% 8.06% 48.66 1,575.64 156 1,568.00 1,568.00 1,451.00 46.79 53.21
2026-03-13 1,580.00 0.32% 1.85% 59.05 1,435.60 53 1,599.00 1,599.00 1,570.00 33.96 66.04
2026-03-12 1,574.99 5.72% 12.60% 53.13 1,724.40 1,309 1,452.00 1,635.00 1,452.00 67.23 32.77
2026-03-11 1,489.71 -3.26% 4.52% 32.25 1,425.58 2,224 1,499.99 1,501.02 1,436.15 82.55 17.45
2026-03-10 1,539.99 10.00% 2.67% 33.07 1,553.84 3,504 1,532.00 1,539.99 1,499.90 100.00 0.00
2026-03-09 1,399.99 -9.03% 10.82% 17.23 1,526.14 8,927 1,535.00 1,535.00 1,385.09 9.94 90.06
2026-03-06 1,538.99 2.16% 1.82% 21.05 1,273.84 163 1,559.88 1,559.88 1,532.00 25.15 74.85
2026-03-05 1,506.50 -0.89% 6.06% 18.33 1,804.14 7,708 1,574.95 1,574.95 1,485.00 23.90 76.10
2026-03-04 1,520.08 2.00% 5.63% 16.94 1,208.86 2,597 1,574.00 1,595.00 1,510.00 11.86 88.14
2026-03-03 1,490.32 -3.30% 14.87% 10.17 1,831.30 9,508 1,542.00 1,593.90 1,387.51 49.81 50.19
2026-03-02 1,541.14 -10.00% 10.31% 10.15 1,149.34 4,004 1,600.00 1,700.00 1,541.14 0.00 100.00
2026-02-27 1,712.38 -1.99% 5.08% 29.72 1,932.94 529 1,798.00 1,798.00 1,711.00 1.51 98.49
2026-02-26 1,747.06 1.33% 7.76% 31.09 1,491.82 4,129 1,720.00 1,790.00 1,661.11 66.67 33.33
2026-02-25 1,724.10 -2.78% 5.89% 31.63 2,002.30 1,858 1,770.00 1,799.00 1,699.00 25.08 74.92
2026-02-24 1,773.40 1.08% 5.71% 37.70 1,445.90 2,066 1,755.00 1,797.00 1,700.00 75.65 24.35
2026-02-23 1,754.40 -2.53% 3.30% 29.65 2,100.90 2,787 1,799.96 1,800.00 1,742.50 20.70 79.30
2026-02-20 1,799.96 -1.05% 1.64% 51.48 1,407.90 1,105 1,771.00 1,800.00 1,771.00 99.82 0.18
2026-02-19 1,819.02 -2.75% 2.72% 54.28 2,192.02 6,568 1,849.00 1,849.00 1,800.00 38.81 61.19
2026-02-18 1,870.49 2.33% 8.57% 61.25 1,446.02 1,505 1,750.00 1,900.00 1,750.00 80.33 19.67
2026-02-17 1,827.85 -1.20% 3.89% 38.40 2,294.96 5,820 1,860.01 1,870.00 1,800.00 39.79 60.21
2026-02-16 1,850.01 1.38% 3.72% 57.84 1,360.74 74,685 1,850.00 1,895.00 1,827.00 33.84 66.16
2026-02-13 1,824.90 -0.28% 1.27% 62.97 2,339.28 4,938 1,820.00 1,840.00 1,817.00 34.35 65.65
2026-02-12 1,830.00 -0.94% 1.66% 65.42 1,310.52 2,861 1,821.00 1,840.00 1,810.00 66.66 33.34
2026-02-11 1,847.39 3.04% 3.64% 70.29 2,349.48 70,147 1,785.00 1,850.00 1,785.00 95.98 4.02
2026-02-10 1,792.95 -0.38% 2.82% 50.53 1,345.30 2,744 1,800.00 1,825.00 1,775.00 35.90 64.10
2026-02-09 1,799.74 -1.42% 2.62% 52.51 2,240.60 3,526 1,802.00 1,842.00 1,795.00 10.10 89.90
2026-02-06 1,825.62 -2.68% 4.17% 53.15 1,358.88 3,251 1,875.00 1,875.00 1,800.00 34.17 65.83
2026-02-04 1,875.90 3.60% 4.94% 59.07 2,292.36 31,685 1,812.99 1,902.50 1,812.99 70.28 29.72
2026-02-03 1,810.78 3.41% 3.97% 53.85 1,459.44 4,036 1,751.00 1,820.00 1,750.56 86.72 13.28
2026-02-02 1,751.00 0.60% 0.69% 44.55 2,162.12 3,024 1,741.00 1,753.00 1,741.00 83.33 16.67
2026-01-30 1,740.54 0.37% 3.10% 32.83 1,339.88 2,910 1,794.00 1,794.00 1,740.00 1.00 99.00
2026-01-29 1,734.08 -3.12% 5.71% 26.25 2,141.20 6,066 1,829.89 1,829.89 1,731.00 3.12 96.88
2026-01-28 1,790.00 0.24% 2.74% 62.45 1,326.96 1,743 1,786.00 1,797.98 1,750.00 83.36 16.64
2026-01-27 1,785.79 -1.24% 3.65% 65.45 2,253.04 718 1,827.00 1,845.00 1,780.00 8.91 91.09
2026-01-26 1,808.30 -1.24% 5.34% 70.77 1,318.54 4,879 1,780.02 1,875.00 1,780.00 29.78 70.22
2026-01-23 1,831.07 2.07% 7.53% 73.44 2,298.06 15,030 1,752.00 1,884.00 1,752.00 59.90 40.10
2026-01-22 1,793.90 1.30% 3.08% 68.75 1,364.08 5,340 1,751.00 1,805.00 1,751.00 79.44 20.56
2026-01-21 1,770.90 -2.41% 7.43% 64.59 2,223.72 17,074 1,865.00 1,865.00 1,736.00 27.05 72.95
2026-01-20 1,814.62 -1.94% 5.99% 76.60 1,318.08 5,368 1,855.00 1,910.00 1,802.00 11.68 88.32
2026-01-19 1,850.57 8.40% 9.35% 88.72 2,311.16 38,334 1,725.00 1,860.00 1,700.90 94.07 5.93
2026-01-16 1,707.11 1.97% 7.07% 82.84 1,389.98 9,847 1,625.05 1,740.00 1,625.05 71.39 28.61
2026-01-15 1,674.06 0.69% 0.90% 83.72 2,024.24 1,693 1,680.00 1,685.00 1,670.00 27.05 72.95
2026-01-14 1,662.66 -0.60% 1.03% 82.63 1,323.88 1,616 1,672.05 1,672.05 1,655.00 44.93 55.07
2026-01-13 1,672.71 -0.37% 2.41% 90.53 2,001.44 1,137 1,695.00 1,695.00 1,655.06 44.15 55.85
2026-01-12 1,678.88 -0.42% 6.35% 79.53 1,343.98 2,557 1,622.00 1,724.95 1,622.00 55.26 44.74
2026-01-09 1,686.00 0.37% 1.80% 83.77 2,013.78 3,433 1,679.79 1,700.00 1,670.00 53.34 46.66
2026-01-08 1,679.78 -0.08% 2.58% 79.12 1,358.22 3,163 1,710.00 1,710.00 1,667.00 29.72 70.28
2026-01-07 1,681.13 4.25% 6.22% 80.88 2,001.34 7,173 1,630.00 1,699.61 1,600.01 81.44 18.56
2026-01-06 1,612.59 2.60% 7.00% 69.98 1,360.92 8,980 1,585.00 1,665.00 1,556.11 51.87 48.13
2026-01-05 1,571.79 0.12% 1.47% 61.47 1,864.26 3,024 1,565.00 1,575.00 1,552.15 85.95 14.05
2026-01-02 1,569.93 1.45% 1.42% 49.80 1,279.32 3,630 1,548.05 1,570.00 1,548.05 99.67 0.33
2026-01-01 1,547.47 -1.75% 1.95% 53.51 1,860.54 4,469 1,570.00 1,570.00 1,540.00 24.90 75.10
2025-12-31 1,575.00 0.59% 1.74% 78.57 1,234.40 4,705 1,565.00 1,581.00 1,554.00 77.77 22.23
2025-12-30 1,565.80 -0.56% 2.32% 53.78 1,915.60 4,260 1,585.00 1,585.00 1,549.00 46.67 53.33
2025-12-29 1,574.63 0.70% 2.27% 44.29 1,216.00 2,024 1,575.00 1,580.00 1,545.00 84.63 15.37
2025-12-26 1,563.71 -0.01% 0.74% 38.11 1,933.26 3,672 1,563.90 1,564.50 1,553.00 93.14 6.86
2025-12-24 1,563.91 0.90% 3.22% 52.20 1,194.16 1,383 1,521.00 1,570.00 1,521.00 87.56 12.44
2025-12-23 1,550.02 -1.30% 3.24% 41.46 1,933.66 2,298 1,589.90 1,589.90 1,540.04 20.02 79.98
2025-12-22 1,570.38 2.05% 4.27% 39.65 1,166.38 2,390 1,530.00 1,585.00 1,520.02 77.49 22.51
2025-12-19 1,538.87 2.82% 2.94% 23.33 1,974.38 1,846 1,499.00 1,543.00 1,499.00 90.63 9.37
2025-12-18 1,496.62 -3.56% 7.81% 15.41 1,103.36 45,281 1,572.95 1,574.00 1,460.00 32.12 67.88
2025-12-17 1,551.94 -3.01% 3.30% 21.66 1,889.88 18,882 1,601.10 1,601.10 1,550.00 3.80 96.20
2025-12-16 1,600.03 -1.14% 1.56% 33.00 1,214.00 1,829 1,618.00 1,625.00 1,600.00 0.11 99.89
2025-12-15 1,618.42 4.36% 7.49% 53.75 1,986.06 4,425 1,535.00 1,650.00 1,535.00 72.54 27.46
2025-12-12 1,550.81 -3.57% 5.86% 45.01 1,250.78 22,430 1,600.00 1,625.00 1,535.00 17.57 82.43
2025-12-11 1,608.24 -2.19% 3.13% 49.80 1,850.84 10,293 1,650.00 1,650.00 1,600.00 16.48 83.52
2025-12-10 1,644.17 -8.15% 10.42% 58.22 1,365.64 24,304 1,780.00 1,780.00 1,612.01 19.14 80.86
2025-12-09 1,790.06 -0.55% 3.25% 90.10 1,922.70 1,967 1,800.01 1,845.00 1,787.00 5.29 94.71
2025-12-08 1,800.00 1.10% 2.27% 92.90 1,657.42 3,861 1,780.33 1,800.00 1,760.00 100.00 0.00
2025-12-05 1,780.33 2.57% 12.32% 92.80 1,942.58 80,213 1,835.00 1,909.38 1,700.01 38.36 61.64
2025-12-04 1,735.80 10.00% 9.86% 92.54 1,618.08 73,529 1,580.00 1,735.80 1,580.00 100.00 0.00
2025-12-03 1,578.00 -1.38% 1.85% 86.78 1,853.52 1,046 1,570.01 1,599.00 1,570.00 27.63 72.37
2025-12-02 1,600.00 -0.62% 2.56% 82.35 1,302.48 2,050 1,610.20 1,610.20 1,570.00 74.63 25.37
2025-12-01 1,610.03 2.54% 7.18% 80.00 1,897.52 20,047 1,520.00 1,629.10 1,520.00 82.52 17.48
2025-11-28 1,570.21 8.28% 12.72% 79.74 1,322.54 103,172 1,415.05 1,595.09 1,415.05 86.18 13.82
2025-11-27 1,450.08 2.61% 4.29% 67.30 1,817.88 15,575 1,399.98 1,460.00 1,399.98 83.47 16.53
2025-11-26 1,413.21 0.96% 2.14% 65.77 1,082.28 8,811 1,424.93 1,430.00 1,400.00 44.04 55.96
2025-11-25 1,399.75 2.13% 2.18% 71.61 1,744.14 4,100 1,375.00 1,405.00 1,375.00 82.49 17.51
2025-11-24 1,370.59 -0.32% 5.78% 66.39 1,055.36 1,206 1,375.10 1,375.10 1,300.00 94.03 5.97
2025-11-21 1,375.03 -2.61% 1.78% 69.80 1,685.82 204 1,375.00 1,399.50 1,375.00 0.00 100.00
2025-11-20 1,411.89 -1.30% 1.33% 78.57 1,064.24 303 1,428.00 1,429.80 1,411.00 4.62 95.38
2025-11-19 1,430.44 2.58% 7.01% 88.30 1,759.54 10,308 1,437.90 1,450.00 1,355.00 79.41 20.59
2025-11-18 1,394.47 0.56% 5.11% 85.71 1,101.34 19,188 1,389.99 1,460.00 1,388.99 7.72 92.28
2025-11-17 1,386.76 2.11% 2.94% 79.21 1,687.60 3,548 1,359.99 1,400.00 1,359.99 66.91 33.09
2025-11-14 1,358.05 3.77% 5.98% 72.87 1,085.92 1,871 1,308.66 1,386.90 1,308.66 63.12 36.88
2025-11-13 1,308.66 -0.14% 2.46% 30.36 1,630.18 46 1,299.98 1,332.00 1,299.98 26.09 73.91
2025-11-12 1,310.45 0.80% 2.32% 24.61 987.14 624 1,295.00 1,319.93 1,290.00 68.27 31.73
2025-11-11 1,300.00 -1.20% 10.23% 45.01 1,633.76 914 1,202.00 1,325.00 1,202.00 79.65 20.35
2025-11-10 1,315.73 0.00% 2.21% 26.39 966.24 25 1,340.00 1,340.00 1,311.00 16.00 84.00
2025-11-07 1,315.73 0.67% 4.04% 21.61 1,665.22 480 1,365.00 1,365.00 1,312.00 7.08 92.92
2025-11-06 1,306.94 -0.61% 9.04% 26.61 966.24 682 1,261.00 1,375.00 1,261.00 40.32 59.68
2025-11-05 1,314.97 0.00% 4.03% 26.83 1,647.64 8 1,331.02 1,368.00 1,315.00 0.00 100.00
2025-11-04 1,314.97 -1.39% 4.58% 33.53 982.30 1,878 1,370.00 1,370.00 1,310.00 8.31 91.69
2025-11-03 1,333.55 -1.23% 4.14% 36.57 1,647.64 707 1,385.00 1,385.00 1,330.00 6.51 93.49
2025-10-31 1,350.14 3.01% 3.79% 44.39 1,019.46 4,346 1,370.00 1,370.00 1,320.00 60.29 39.71
2025-10-30 1,310.70 -6.51% 7.98% 47.26 1,680.82 13,623 1,405.01 1,405.01 1,301.16 9.18 90.82
2025-10-29 1,402.00 -2.80% 3.43% 70.57 940.58 3,462 1,401.00 1,449.00 1,401.00 2.08 97.92
2025-10-28 1,442.43 1.69% 7.06% 91.83 1,863.42 32,900 1,401.01 1,498.90 1,400.01 42.90 57.10
2025-10-27 1,418.44 -0.43% 1.50% 83.69 1,021.44 9,348 1,400.00 1,420.99 1,400.00 87.85 12.15
2025-10-24 1,424.51 1.70% 10.91% 91.32 1,815.44 4,700 1,399.00 1,525.00 1,375.00 33.00 67.00
2025-10-23 1,400.70 0.13% 3.49% 64.58 1,033.58 5,986 1,375.00 1,423.00 1,375.00 53.54 46.46
2025-10-22 1,398.92 1.52% 2.33% 69.44 1,767.82 8,200 1,375.00 1,407.00 1,375.00 74.76 25.24
2025-10-21 1,377.96 4.00% 2.81% 63.83 1,030.02 6,332 1,350.00 1,388.00 1,350.00 73.58 26.42
2025-10-17 1,325.00 -0.38% 1.52% 42.74 1,725.90 1,213 1,315.00 1,335.00 1,315.00 49.96 50.04
2025-10-16 1,330.00 0.07% 1.12% 44.38 924.10 3,105 1,326.01 1,339.90 1,325.00 33.56 66.44
2025-10-15 1,329.01 -0.64% 1.81% 42.33 1,735.90 755 1,348.98 1,348.98 1,325.00 16.69 83.31
2025-10-14 1,337.53 3.22% 2.57% 43.40 922.12 609 1,335.00 1,348.99 1,315.25 66.01 33.99
2025-10-13 1,295.82 -3.82% 4.65% 23.47 1,752.94 1,575 1,347.24 1,350.00 1,290.00 9.71 90.29
2025-10-10 1,347.24 2.35% 3.03% 34.46 838.70 2,983 1,320.00 1,360.00 1,320.00 68.09 31.91
2025-10-09 1,316.33 -0.51% 2.88% 1.58 1,855.78 1,820 1,301.55 1,339.00 1,301.55 39.45 60.55
2025-10-08 1,323.10 -1.99% 3.92% 32.98 776.88 4,590 1,320.00 1,351.00 1,300.00 45.29 54.71
2025-10-07 1,350.00 0.08% 1.12% 38.06 1,869.32 3,430 1,348.91 1,360.00 1,345.00 33.32 66.68
2025-10-06 1,348.91 -0.50% 1.50% 36.78 830.68 6,834 1,350.00 1,355.00 1,335.00 69.55 30.45
2025-10-03 1,355.72 -0.31% 2.22% 59.59 1,867.14 4,009 1,365.00 1,380.00 1,350.00 19.06 80.94
2025-10-02 1,359.95 -0.60% 1.15% 54.73 844.30 2,339 1,350.00 1,365.50 1,350.00 64.17 35.83
2025-10-01 1,368.14 -0.58% 2.00% 51.12 1,875.60 12,649 1,377.00 1,377.00 1,350.00 67.18 32.82
2025-09-30 1,376.11 -0.51% 2.12% 53.56 860.68 1,432 1,384.00 1,398.98 1,370.00 21.09 78.91
2025-09-29 1,383.17 2.14% 6.30% 53.44 1,891.54 11,683 1,350.00 1,435.00 1,350.00 39.02 60.98
2025-09-26 1,354.16 -1.08% 5.92% 39.99 874.80 2,228 1,430.00 1,430.00 1,350.03 5.16 94.84
2025-09-25 1,368.88 -0.06% 1.92% 52.87 1,833.52 1,470 1,380.00 1,380.00 1,354.00 57.21 42.79
2025-09-24 1,369.76 2.58% 7.09% 43.99 904.24 8,172 1,335.28 1,420.00 1,326.00 46.55 53.45
2025-09-23 1,335.28 -1.02% 2.63% 12.74 1,835.28 3,931 1,345.00 1,360.00 1,325.10 29.18 70.82
2025-09-22 1,348.98 -1.20% 1.49% 21.53 835.28 2,656 1,364.00 1,365.00 1,345.00 19.92 80.08
2025-09-19 1,365.37 -0.17% 1.32% 24.80 1,862.68 467 1,375.00 1,380.00 1,362.00 18.63 81.37
2025-09-18 1,367.67 -0.53% 2.96% 22.30 868.06 1,953 1,377.00 1,390.00 1,350.04 44.14 55.86
2025-09-17 1,375.00 0.17% 1.45% 58.18 1,867.28 1,121 1,389.99 1,395.00 1,375.00 0.00 100.00
2025-09-16 1,372.62 0.64% 1.82% 65.92 882.72 557 1,365.10 1,389.99 1,365.10 30.16 69.84
2025-09-15 1,363.93 -1.32% 2.94% 61.58 1,862.52 1,011 1,399.98 1,399.98 1,360.00 9.79 90.21
2025-09-12 1,382.20 -1.27% 2.87% 78.06 865.34 632 1,390.00 1,400.00 1,361.00 54.43 45.57
2025-09-11 1,400.00 0.43% 3.56% 89.23 1,899.06 12,449 1,415.00 1,439.50 1,390.00 20.20 79.80
2025-09-10 1,394.03 -0.43% 3.40% 90.13 900.94 51,469 1,392.00 1,398.00 1,352.00 91.37 8.63
2025-09-09 1,400.00 -0.71% 1.36% 86.65 1,887.12 14,995 1,410.00 1,410.00 1,391.07 47.18 52.82
2025-09-08 1,410.00 4.09% 7.40% 86.23 912.88 20,094 1,350.05 1,450.00 1,350.05 59.98 40.02
2025-09-05 1,354.64 2.32% 3.79% 54.45 1,907.12 7,070 1,322.00 1,370.00 1,320.00 69.28 30.72
2025-09-04 1,323.98 -0.40% 1.75% 50.98 802.16 411 1,326.00 1,338.00 1,315.00 38.93 61.07
2025-09-03 1,329.34 3.68% 8.23% 52.79 1,845.80 6,474 1,282.51 1,388.00 1,282.51 44.39 55.61
2025-09-02 1,282.14 3.02% 3.28% 45.49 812.88 14,257 1,250.00 1,289.98 1,249.00 80.87 19.13
2025-09-01 1,244.60 1.97% 4.05% 49.73 1,751.40 16,544 1,220.00 1,260.00 1,211.00 68.57 31.43
2025-08-29 1,220.61 -1.19% 2.06% 50.47 737.80 5,726 1,240.00 1,240.00 1,215.00 22.44 77.56
2025-08-28 1,235.25 -0.89% 2.43% 62.58 1,703.42 125,978 1,262.99 1,262.99 1,233.01 7.47 92.53
2025-08-27 1,246.35 -6.42% 8.06% 65.43 767.08 18,287 1,333.00 1,340.00 1,240.00 6.35 93.65
2025-08-26 1,331.87 0.95% 10.07% 100.00 1,725.62 453,958 1,320.00 1,451.23 1,318.50 10.07 89.93
2025-08-25 1,319.30 0.24% 1.44% 97.50 938.12 9,938 1,330.00 1,338.00 1,319.00 1.58 98.42
2025-08-22 1,316.17 1.20% 2.66% 97.85 1,700.48 15,241 1,322.00 1,350.00 1,314.99 3.37 96.63
2025-08-21 1,300.55 4.39% 3.94% 92.53 931.86 11,089 1,270.50 1,320.00 1,270.00 61.10 38.90
2025-08-20 1,245.80 2.24% 4.58% 89.14 1,669.24 3,362 1,200.00 1,254.99 1,200.00 83.28 16.72
2025-08-19 1,218.51 4.12% 4.79% 86.55 822.36 8,976 1,170.00 1,226.00 1,170.00 86.62 13.38
2025-08-18 1,170.26 0.02% 2.05% 64.71 1,614.66 1,454 1,151.35 1,175.00 1,151.35 79.99 20.01
2025-08-15 1,170.00 0.43% 2.00% 65.00 725.86 283 1,175.00 1,175.00 1,152.01 78.09 21.91
2025-08-13 1,164.94 -0.34% 1.64% 54.15 1,614.14 349 1,168.90 1,168.90 1,150.00 79.08 20.92
2025-08-12 1,168.89 2.47% 3.55% 26.01 715.74 1,402 1,140.00 1,180.50 1,140.00 71.33 28.67
2025-08-11 1,140.66 -0.81% 1.05% 4.18 1,622.04 658 1,150.00 1,152.00 1,140.00 5.47 94.53
2025-08-08 1,149.94 -0.01% 1.77% 8.32 659.28 896 1,140.00 1,150.00 1,130.00 99.67 0.33
2025-08-07 1,150.00 0.33% 1.32% 7.26 1,640.60 1,588 1,150.00 1,150.00 1,135.00 100.00 0.00
2025-08-06 1,146.25 -0.61% 3.17% 25.06 659.40 1,909 1,140.33 1,170.00 1,134.00 34.05 65.95
2025-08-05 1,153.30 0.06% 2.71% 21.45 1,633.10 5,497 1,148.01 1,176.00 1,145.00 26.78 73.22
2025-08-04 1,152.56 -0.63% 6.64% 23.85 673.50 1,579 1,149.00 1,205.00 1,130.00 30.08 69.92
2025-08-01 1,159.92 -5.64% 10.70% 20.98 1,631.62 9,467 1,222.00 1,273.00 1,150.00 8.07 91.93
2025-07-31 1,229.26 -0.79% 1.22% 31.69 688.22 130 1,225.03 1,239.97 1,225.02 28.46 71.54
2025-07-30 1,239.00 0.32% 0.89% 31.55 1,770.30 1,550 1,250.00 1,250.00 1,239.00 0.00 100.00
2025-07-29 1,235.00 -1.20% 1.63% 18.03 707.70 226 1,250.00 1,250.00 1,230.00 24.78 75.22
2025-07-28 1,250.00 2.59% 4.03% 30.26 1,762.30 126 1,274.72 1,274.72 1,225.35 50.00 50.00
2025-07-25 1,218.47 -2.51% 3.27% 18.18 737.70 743 1,250.60 1,250.60 1,211.02 18.84 81.16
2025-07-24 1,249.88 0.49% 2.91% 21.09 1,699.24 22,073 1,243.80 1,280.00 1,243.80 16.79 83.21
2025-07-23 1,243.80 -2.45% 1.21% 17.84 800.52 1,227 1,250.01 1,256.01 1,241.00 18.66 81.34
2025-07-22 1,275.00 -0.18% 1.99% 42.16 1,687.08 1,712 1,270.01 1,280.00 1,255.00 80.02 19.98
2025-07-21 1,277.36 -0.80% 3.15% 60.70 862.92 1,900 1,310.00 1,310.00 1,270.01 18.37 81.63
2025-07-18 1,287.66 -5.90% 9.51% 62.54 1,691.80 16,760 1,374.99 1,375.00 1,255.55 26.88 73.12
2025-07-17 1,368.43 2.25% 4.44% 90.56 883.52 4,777 1,374.00 1,380.00 1,321.34 80.28 19.72
2025-07-16 1,338.33 -0.50% 1.87% 76.18 1,853.34 1,229 1,338.10 1,350.00 1,325.20 52.97 47.03
2025-07-15 1,345.09 -0.30% 1.49% 83.68 823.32 3,009 1,350.00 1,360.00 1,340.00 25.46 74.54
2025-07-14 1,349.08 -0.24% 2.95% 86.10 1,866.86 4,463 1,321.00 1,360.00 1,321.00 71.99 28.01
2025-07-11 1,352.29 3.69% 7.31% 81.09 831.30 24,634 1,349.98 1,395.00 1,300.00 55.04 44.96
2025-07-10 1,304.11 6.88% 5.08% 65.35 1,873.28 18,541 1,259.99 1,324.00 1,259.99 68.93 31.07
2025-07-09 1,220.17 -0.20% 4.02% 68.81 734.94 4,475 1,248.97 1,269.00 1,220.00 0.36 99.64
2025-07-08 1,222.62 -0.04% 3.28% 75.93 1,705.40 4,101 1,259.99 1,259.99 1,220.00 6.56 93.44
2025-07-07 1,223.11 -1.96% 3.18% 75.71 739.84 11,650 1,240.00 1,258.85 1,220.00 8.01 91.99
2025-07-04 1,247.53 3.75% 4.21% 77.03 1,706.38 11,857 1,200.00 1,250.50 1,200.00 94.12 5.88
2025-07-03 1,202.39 1.02% 5.81% 80.18 788.68 4,250 1,209.00 1,220.00 1,153.01 73.72 26.28
2025-07-02 1,190.29 -1.39% 4.86% 68.76 1,616.10 1,536 1,153.00 1,209.00 1,153.00 66.60 33.40
2025-07-01 1,207.08 -2.48% 3.66% 67.51 764.48 5,927 1,215.00 1,245.00 1,201.00 13.82 86.18
2025-06-30 1,237.80 9.55% 10.97% 72.62 1,649.68 44,853 1,129.84 1,242.85 1,120.00 95.89 4.11
2025-06-27 1,129.86 5.94% 7.08% 55.30 825.92 28,426 1,072.00 1,135.00 1,060.00 93.15 6.85
2025-06-26 1,066.55 -0.13% 1.42% 43.91 1,433.80 6,412 1,066.00 1,070.00 1,055.00 77.00 23.00
2025-06-25 1,067.92 -1.77% 3.98% 41.64 699.30 77,482 1,056.01 1,097.00 1,055.00 30.76 69.24
2025-06-24 1,087.19 9.29% 8.21% 44.74 1,436.54 95,676 1,079.99 1,094.00 1,011.00 91.80 8.20
2025-06-23 994.80 -4.93% 6.19% 3.89 737.84 16,282 1,032.00 1,047.00 986.00 14.43 85.57
2025-06-20 1,046.43 -2.23% 14.02% 17.37 1,251.76 764 1,065.00 1,175.00 1,030.51 10.99 89.01
2025-06-19 1,070.31 -0.30% 2.43% 19.74 841.10 338 1,096.00 1,096.00 1,070.00 1.18 98.82
2025-06-18 1,073.57 -2.40% 2.70% 49.45 1,299.52 197 1,081.00 1,098.87 1,070.00 12.18 87.82
2025-06-17 1,100.00 0.56% 1.85% 57.23 847.62 3,137 1,081.15 1,100.00 1,080.00 100.00 0.00
2025-06-16 1,093.88 -1.23% 3.76% 49.01 1,352.38 952 1,129.99 1,129.99 1,089.00 11.87 88.13
2025-06-13 1,107.46 -0.26% 3.99% 44.70 835.38 4,095 1,110.37 1,120.00 1,077.00 70.84 29.16
2025-06-12 1,110.37 -2.58% 4.06% 46.28 1,379.54 2,536 1,149.90 1,149.90 1,105.00 11.95 88.05
2025-06-11 1,139.79 1.31% 0.66% 50.05 841.20 9,265 1,135.00 1,140.00 1,132.50 97.20 2.80
2025-06-10 1,125.00 -0.83% 3.91% 49.22 1,438.38 826 1,140.00 1,144.00 1,101.00 55.81 44.19
2025-06-05 1,134.42 5.49% 5.56% 51.42 811.62 8,738 1,085.00 1,140.00 1,080.00 90.70 9.30
2025-06-04 1,075.35 -0.41% 2.80% 17.39 1,457.22 3,639 1,079.80 1,099.99 1,070.00 17.83 82.17
2025-06-03 1,079.80 -1.56% 6.68% 26.80 693.48 1,199 1,100.00 1,149.99 1,078.00 2.50 97.50
2025-06-02 1,096.86 -2.50% 4.59% 33.62 1,466.12 660 1,140.00 1,140.00 1,090.02 13.64 86.36
2025-05-30 1,124.99 0.21% 6.88% 69.20 727.60 273 1,149.00 1,149.00 1,075.00 67.40 32.60
2025-05-29 1,122.63 -1.49% 1.80% 72.70 1,522.38 13,031 1,125.40 1,129.00 1,109.05 68.07 31.93
2025-05-27 1,139.65 1.09% 2.13% 96.88 722.88 1,545 1,140.00 1,149.97 1,126.01 56.96 43.04
2025-05-26 1,127.34 -0.27% 1.47% 97.75 1,556.42 2,806 1,139.99 1,142.00 1,125.50 11.15 88.85
2025-05-23 1,130.36 0.00% 1.47% 100.00 698.26 15 1,141.99 1,141.99 1,125.50 26.67 73.33
2025-05-22 1,130.36 0.82% 1.55% 95.83 1,562.46 319 1,122.61 1,139.99 1,122.60 44.51 55.49
2025-05-21 1,121.15 0.05% 1.61% 97.39 698.26 7,524 1,120.00 1,138.00 1,120.00 6.39 93.61
2025-05-20 1,120.63 1.88% 1.72% 93.40 1,544.04 4,150 1,121.50 1,124.00 1,105.00 82.27 17.73
2025-05-19 1,100.00 0.98% 4.41% 64.72 697.22 4,426 1,112.00 1,112.00 1,065.00 74.47 25.53
2025-05-16 1,089.29 3.84% 7.77% 54.03 1,502.78 4,785 1,030.00 1,110.00 1,030.00 74.11 25.89
2025-05-15 1,049.00 5.01% 5.22% 48.51 675.80 18,945 1,008.00 1,050.11 998.00 97.87 2.13
2025-05-14 999.00 0.01% 3.03% 40.10 1,422.20 76,183 999.00 1,020.00 990.00 30.00 70.00
2025-05-13 998.88 -0.57% 2.71% 43.40 575.80 3,445 1,010.00 1,017.86 991.01 29.32 70.68
2025-05-12 1,004.60 10.00% 0.46% 39.94 1,421.96 86,050 1,004.60 1,004.60 1,000.00 100.00 0.00
2025-05-09 913.27 -1.01% 9.18% 13.19 587.24 30,674 949.89 950.00 870.10 54.03 45.97
2025-05-08 922.60 -8.87% 14.07% 23.52 1,239.30 4,933 1,014.01 1,039.77 911.50 8.66 91.34
2025-05-07 1,012.45 -4.68% 5.24% 47.17 605.90 7,494 1,049.99 1,063.00 1,010.12 4.40 95.60
2025-05-06 1,062.20 0.40% 3.62% 64.12 1,419.00 14,715 1,088.00 1,088.00 1,050.00 32.10 67.90
2025-05-05 1,057.94 0.74% 1.43% 62.87 705.40 3,623 1,049.99 1,064.99 1,049.99 52.99 47.01
2025-05-02 1,050.13 1.46% 7.35% 58.84 1,410.48 2,224 980.00 1,052.00 980.00 97.39 2.61
2025-04-30 1,034.97 -2.76% 4.50% 44.03 689.78 18,899 1,067.99 1,067.99 1,022.00 28.20 71.80
2025-04-29 1,064.30 -0.09% 3.08% 52.60 1,380.16 32,777 1,050.02 1,072.00 1,040.00 75.94 24.06
2025-04-28 1,065.24 2.40% 4.71% 66.06 748.44 29,544 1,039.97 1,089.00 1,039.97 51.54 48.46
2025-04-25 1,040.24 1.88% 2.34% 55.23 1,382.04 9,514 1,020.02 1,043.90 1,020.02 84.68 15.32
2025-04-24 1,021.02 -0.94% 4.05% 54.41 698.44 12,215 988.00 1,028.00 988.00 82.55 17.45
2025-04-23 1,030.73 0.05% 0.92% 61.42 1,343.60 8,530 1,033.00 1,039.49 1,030.00 7.69 92.31
2025-04-22 1,030.23 -0.19% 1.17% 52.37 717.86 13,915 1,033.00 1,042.00 1,030.00 1.92 98.08
2025-04-21 1,032.14 -1.43% 1.46% 76.52 1,342.60 10,380 1,045.00 1,045.00 1,030.00 14.27 85.73
2025-04-18 1,047.09 -1.21% 4.12% 61.67 721.68 3,707 1,013.25 1,055.00 1,013.25 81.06 18.94
2025-04-17 1,059.88 3.10% 5.36% 48.28 1,372.50 8,887 1,035.00 1,080.00 1,025.01 63.41 36.59
2025-04-16 1,027.98 -0.24% 2.25% 34.08 747.26 8,517 1,030.00 1,042.90 1,020.00 34.85 65.15
2025-04-15 1,030.47 1.73% 4.00% 28.64 1,308.70 12,202 1,000.05 1,040.00 1,000.02 76.16 23.84
2025-04-14 1,012.93 0.12% 4.82% 22.23 752.24 3,599 1,014.99 1,038.00 990.30 47.43 52.57
2025-04-11 1,011.70 -1.36% 5.00% 21.70 1,273.62 44,176 1,049.89 1,050.00 1,000.00 23.40 76.60
2025-04-10 1,025.64 10.00% 2.56% 20.55 749.78 65,508 1,025.64 1,025.64 1,000.00 100.00 0.00