CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 962.36 -0.26% 4.66% 72.23 587.32 190,209 965.00 999.48 955.00 16.55 83.45
2026-04-09 964.85 -1.86% 3.47% 63.42 1,337.40 30,449 983.00 983.00 950.00 45.00 55.00
2026-04-08 983.17 10.00% 4.59% 64.61 592.30 248,016 983.20 983.20 940.02 99.93 0.07
2026-04-07 893.82 0.35% 1.34% 32.10 1,374.04 8,555 888.00 899.90 888.00 48.91 51.09
2026-04-06 890.72 -0.80% 1.47% 29.39 413.60 11,918 886.90 899.90 886.90 29.38 70.62
2026-04-03 897.93 -1.11% 1.91% 37.65 1,367.84 10,185 899.99 907.00 890.01 46.62 53.38
2026-04-02 907.99 -1.29% 2.00% 43.56 428.02 6,194 914.98 914.98 897.00 61.12 38.88
2026-04-01 919.81 3.72% 3.94% 54.88 1,387.96 17,113 889.90 925.00 889.90 85.22 14.78
2026-03-31 886.81 0.49% 3.17% 49.43 451.66 8,329 882.45 910.00 882.00 17.18 82.82
2026-03-30 882.45 -3.02% 5.03% 61.52 1,321.96 14,822 919.00 919.00 875.00 16.93 83.07
2026-03-27 909.91 -1.57% 3.99% 71.22 442.94 5,158 929.90 938.00 902.02 21.93 78.07
2026-03-26 924.46 -1.54% 3.04% 73.13 1,376.88 13,679 948.00 948.00 920.00 15.93 84.07
2026-03-25 938.95 -0.44% 0.85% 73.03 472.04 40,953 945.01 945.01 937.00 24.34 75.66
2026-03-24 943.13 1.34% 4.77% 81.33 1,405.86 56,071 950.00 975.00 930.64 28.16 71.84
2026-03-19 930.64 0.66% 3.23% 53.63 480.40 3,166 919.99 939.90 910.50 68.51 31.49
2026-03-18 924.53 1.97% 2.63% 45.93 1,380.88 26,621 934.99 934.99 911.00 56.40 43.60
2026-03-17 906.68 2.08% 9.65% 36.72 468.18 30,630 891.00 976.99 891.00 18.23 81.77
2026-03-16 888.17 4.97% 6.32% 30.04 1,345.18 14,599 861.00 907.44 853.53 64.26 35.74 400.00|16.04.2026
2026-03-13 846.12 -0.70% 14.13% 32.59 431.16 14,556 869.90 937.00 821.00 21.65 78.35
2026-03-12 852.10 -1.27% 2.71% 25.62 1,261.08 7,664 868.00 873.00 850.00 9.13 90.87
2026-03-11 863.09 -1.67% 5.20% 25.15 443.12 63,393 878.00 900.00 855.54 16.98 83.02
2026-03-10 877.77 4.88% 3.01% 27.04 1,283.06 27,660 866.00 888.00 862.03 60.61 39.39
2026-03-09 836.92 -8.40% 8.23% 19.88 472.48 35,788 851.16 890.00 822.29 21.61 78.39
2026-03-06 913.66 -3.38% 5.20% 22.73 1,201.36 5,632 940.00 947.97 901.08 26.83 73.17
2026-03-05 945.66 -3.50% 5.74% 20.15 625.96 29,940 990.00 994.00 940.00 10.48 89.52
2026-03-04 980.00 -1.83% 3.40% 22.46 1,265.36 2,833 998.30 1,002.99 970.01 30.29 69.71
2026-03-03 998.30 5.55% 6.73% 22.35 694.64 13,167 990.00 1,009.16 945.50 82.94 17.06
2026-03-02 945.82 -8.15% 6.97% 10.85 1,301.96 3,138 975.00 998.00 933.00 19.73 80.27
2026-02-27 1,029.76 -1.69% 3.26% 14.48 589.68 3,079 1,045.00 1,045.00 1,012.00 53.82 46.18
2026-02-26 1,047.49 0.40% 1.93% 15.10 1,469.84 2,265 1,049.90 1,049.90 1,030.01 87.90 12.10
2026-02-25 1,043.33 0.83% 4.54% 12.66 625.14 11,706 1,059.91 1,060.00 1,014.00 63.76 36.24
2026-02-24 1,034.70 -3.33% 3.98% 7.82 1,461.52 13,464 1,067.00 1,070.00 1,029.01 13.88 86.12
2026-02-23 1,070.31 -6.03% 8.97% 18.28 607.88 5,997 1,138.97 1,149.79 1,055.18 15.99 84.01
2026-02-20 1,138.97 -0.09% 2.64% 28.49 1,532.74 13,827 1,140.01 1,159.90 1,130.05 29.88 70.12
2026-02-19 1,140.04 -1.70% 3.07% 47.42 745.20 3,323 1,169.88 1,169.90 1,135.00 14.44 85.56
2026-02-18 1,159.81 1.29% 3.00% 44.11 1,534.88 1,985 1,159.90 1,169.00 1,135.00 72.95 27.05
2026-02-17 1,145.01 -1.72% 5.35% 43.45 784.74 679 1,167.11 1,181.00 1,121.00 40.06 59.94
2026-02-16 1,165.10 -0.85% 1.54% 52.46 1,505.28 1,011 1,179.90 1,179.90 1,162.00 17.31 82.69
2026-02-13 1,175.04 -0.55% 3.47% 57.58 824.92 14,902 1,170.01 1,189.90 1,150.00 62.76 37.24
2026-02-12 1,181.50 -1.07% 2.73% 63.88 1,525.16 9,161 1,195.00 1,202.00 1,170.01 35.91 64.09
2026-02-11 1,194.25 1.38% 2.13% 55.35 837.84 18,567 1,198.00 1,200.00 1,175.00 77.00 23.00
2026-02-10 1,178.01 -0.66% 2.16% 49.56 1,550.66 2,022 1,185.00 1,185.00 1,160.00 72.06 27.94
2026-02-09 1,185.83 3.33% 4.43% 48.76 805.36 8,854 1,150.00 1,198.44 1,147.59 75.20 24.80
2026-02-06 1,147.59 -2.61% 6.20% 31.63 1,566.30 2,139 1,178.31 1,179.90 1,111.00 53.11 46.89
2026-02-04 1,178.31 1.11% 1.72% 40.21 728.88 1,323 1,180.00 1,180.00 1,160.02 91.53 8.47
2026-02-03 1,165.35 0.63% 3.34% 34.55 1,627.74 7,599 1,160.00 1,177.00 1,139.00 69.34 30.66
2026-02-02 1,158.09 0.32% 1.92% 20.28 702.96 1,768 1,155.00 1,169.99 1,148.00 45.87 54.13
2026-01-30 1,154.39 1.08% 3.07% 29.85 1,613.22 1,556 1,159.00 1,175.00 1,139.98 41.13 58.87
2026-01-29 1,142.07 -2.94% 6.66% 20.12 695.56 4,196 1,179.90 1,184.95 1,111.00 42.02 57.98
2026-01-28 1,176.71 -0.22% 2.08% 37.38 1,588.58 2,704 1,194.33 1,194.33 1,170.00 27.59 72.41
2026-01-27 1,179.33 -0.86% 2.72% 38.28 764.84 4,710 1,199.55 1,210.00 1,178.00 4.16 95.84
2026-01-26 1,189.61 -0.01% 0.45% 35.28 1,593.82 1,116 1,189.70 1,194.40 1,189.00 11.29 88.71
2026-01-23 1,189.70 -0.52% 2.92% 31.38 785.40 4,324 1,198.50 1,200.00 1,166.00 69.70 30.30
2026-01-22 1,195.95 0.43% 3.30% 28.98 1,594.00 4,632 1,199.80 1,220.00 1,181.00 38.34 61.66
2026-01-21 1,190.79 -2.41% 3.19% 23.18 797.90 103,185 1,225.00 1,228.00 1,190.00 2.08 97.92
2026-01-20 1,220.19 1.49% 2.55% 53.72 1,583.68 9,181 1,205.00 1,233.00 1,202.30 58.27 41.73
2026-01-19 1,202.23 -0.70% 2.27% 61.10 856.70 5,207 1,218.00 1,218.00 1,191.00 41.60 58.40
2026-01-16 1,210.72 0.92% 2.94% 66.99 1,547.76 2,312 1,190.01 1,225.00 1,190.00 59.21 40.79
2026-01-15 1,199.74 -0.04% 1.69% 70.88 873.68 2,335 1,200.00 1,200.00 1,180.00 98.72 1.28
2026-01-14 1,200.20 -1.47% 1.75% 73.57 1,525.80 22,660 1,210.01 1,221.00 1,200.00 0.95 99.05
2026-01-13 1,218.06 -0.98% 2.20% 83.95 874.60 2,879 1,229.00 1,229.00 1,202.50 58.70 41.30
2026-01-12 1,230.16 -1.23% 2.48% 88.83 1,561.52 7,277 1,213.00 1,239.98 1,210.00 67.24 32.76
2026-01-09 1,245.42 -0.98% 5.27% 94.70 898.80 91,024 1,259.90 1,273.79 1,210.00 55.53 44.47
2026-01-08 1,257.76 3.99% 13.65% 99.67 1,592.04 58,224 1,209.49 1,274.00 1,121.00 89.39 10.61
2026-01-07 1,209.49 3.88% 6.90% 96.68 923.48 173,831 1,160.00 1,240.00 1,160.00 61.86 38.14
2026-01-06 1,164.29 1.16% 9.23% 95.61 1,495.50 18,398 1,155.00 1,170.00 1,071.10 94.23 5.77
2026-01-05 1,150.98 3.09% 4.86% 88.71 833.08 30,424 1,120.56 1,175.00 1,120.56 55.88 44.12
2026-01-02 1,116.53 1.73% 2.37% 77.53 1,468.88 40,832 1,099.00 1,125.00 1,099.00 67.42 32.58
2026-01-01 1,097.55 4.51% 5.43% 73.43 764.18 23,044 1,059.00 1,102.88 1,046.10 90.61 9.39
2025-12-31 1,050.14 1.15% 1.49% 48.62 1,430.92 26,331 1,044.40 1,052.49 1,037.00 84.83 15.17
2025-12-30 1,038.18 0.10% 0.77% 46.25 669.36 11,242 1,037.00 1,045.00 1,037.00 14.75 85.25
2025-12-29 1,037.12 -0.07% 3.86% 64.74 1,407.00 4,656 1,037.84 1,050.00 1,011.00 66.97 33.03
2025-12-26 1,037.84 -0.50% 1.96% 59.89 667.24 736 1,044.00 1,051.24 1,031.00 33.83 66.17
2025-12-24 1,043.03 0.16% 1.58% 67.19 1,408.44 14,590 1,042.00 1,051.37 1,035.01 49.02 50.98
2025-12-23 1,041.34 -0.84% 1.46% 65.89 677.62 1,298 1,049.99 1,055.20 1,040.00 8.78 91.22
2025-12-22 1,050.14 -0.83% 1.57% 67.39 1,405.06 1,696 1,059.09 1,062.00 1,045.55 27.89 72.11
2025-12-19 1,058.94 0.27% 1.90% 77.27 695.22 43,049 1,050.00 1,070.00 1,050.00 44.70 55.30
2025-12-18 1,056.09 0.45% 2.29% 74.86 1,422.66 20,013 1,055.44 1,070.00 1,046.01 42.02 57.98
2025-12-17 1,051.40 0.95% 2.37% 54.39 689.52 71,844 1,041.46 1,060.00 1,035.51 64.88 35.12
2025-12-16 1,041.46 2.36% 3.93% 46.69 1,413.28 22,316 1,019.90 1,060.00 1,019.90 53.76 46.24
2025-12-15 1,017.47 -0.60% 2.39% 13.12 669.64 40,446 1,025.00 1,025.00 1,001.10 68.49 31.51
2025-12-12 1,023.58 0.53% 1.06% 15.14 1,365.30 15,976 1,020.00 1,029.80 1,019.00 42.41 57.59
2025-12-11 1,018.18 -0.05% 0.98% 0.74 681.86 8,901 1,027.00 1,027.00 1,017.00 11.80 88.20
2025-12-10 1,018.73 -0.70% 0.79% 0.66 1,354.50 10,844 1,026.00 1,026.00 1,018.00 9.12 90.88
2025-12-09 1,025.95 0.03% 0.78% 0.76 682.96 37,853 1,025.13 1,030.00 1,022.07 48.93 51.07
2025-12-08 1,025.64 -0.10% 0.97% 7.18 1,368.94 12,399 1,029.90 1,032.00 1,022.07 35.95 64.05
2025-12-05 1,026.65 -1.76% 2.84% 11.66 682.34 18,141 1,045.00 1,049.00 1,020.00 22.93 77.07
2025-12-04 1,045.00 -0.06% 0.48% 12.24 1,370.96 1,255 1,049.00 1,049.00 1,044.01 19.84 80.16
2025-12-03 1,045.67 -0.37% 2.59% 12.58 719.04 940 1,067.00 1,067.00 1,040.10 20.74 79.26
2025-12-02 1,049.56 -0.03% 5.41% 12.84 1,372.30 13,056 1,058.00 1,069.89 1,015.00 62.96 37.04
2025-12-01 1,049.88 -0.93% 4.09% 29.46 726.82 7,478 1,068.98 1,068.98 1,027.00 54.51 45.49
2025-11-28 1,059.71 -0.50% 2.00% 29.13 1,372.94 3,238 1,065.07 1,071.00 1,050.01 46.20 53.80
2025-11-27 1,065.07 -0.08% 1.33% 26.69 746.48 582 1,069.90 1,070.00 1,056.00 64.78 35.22
2025-11-26 1,065.96 0.29% 0.93% 30.15 1,383.66 177 1,069.60 1,071.90 1,062.02 40.11 59.89
2025-11-25 1,062.84 0.20% 1.75% 24.15 748.26 937 1,069.85 1,075.00 1,056.50 34.26 65.74
2025-11-24 1,060.77 -1.51% 3.42% 41.12 1,377.42 1,009 1,077.00 1,086.99 1,051.08 26.96 73.04
2025-11-21 1,077.03 0.01% 1.49% 36.65 744.12 620 1,079.90 1,091.00 1,075.00 12.74 87.26
2025-11-20 1,076.96 -0.28% 1.12% 34.95 1,409.94 7,471 1,079.99 1,085.00 1,073.00 32.99 67.01
2025-11-19 1,079.99 0.89% 1.39% 39.37 743.98 7,072 1,079.90 1,090.00 1,075.01 33.22 66.78
2025-11-18 1,070.48 -0.96% 2.33% 28.18 1,416.00 12,314 1,082.55 1,094.90 1,070.00 1.92 98.08
2025-11-17 1,080.87 -0.92% 3.75% 29.90 724.96 2,476 1,099.00 1,106.00 1,066.00 37.16 62.84
2025-11-14 1,090.86 0.22% 1.38% 30.81 1,436.78 1,214 1,089.00 1,100.00 1,085.01 39.04 60.96
2025-11-13 1,088.51 -0.39% 1.39% 31.25 744.94 1,693 1,084.00 1,096.00 1,081.00 50.09 49.91
2025-11-12 1,092.80 1.75% 1.91% 46.50 1,432.08 6,428 1,074.03 1,094.50 1,074.00 91.71 8.29
2025-11-11 1,074.03 -2.31% 4.66% 26.64 753.52 4,032 1,100.00 1,108.30 1,059.00 30.48 69.52
2025-11-10 1,099.39 -0.36% 1.28% 20.15 1,394.54 2,321 1,109.90 1,111.00 1,097.00 17.06 82.94
2025-11-07 1,103.33 0.40% 2.33% 20.44 804.24 2,354 1,109.90 1,124.75 1,099.10 16.48 83.52
2025-11-06 1,098.92 -1.00% 3.83% 15.65 1,402.42 2,640 1,119.00 1,140.00 1,098.00 2.20 97.80
2025-11-05 1,110.01 -0.47% 2.82% 14.45 795.42 5,932 1,115.30 1,130.00 1,099.00 35.52 64.48
2025-11-04 1,115.20 -0.66% 2.27% 14.83 1,424.60 72,362 1,122.70 1,125.00 1,100.00 60.80 39.20
2025-11-03 1,122.65 0.26% 1.72% 21.89 805.80 1,749 1,125.00 1,139.00 1,119.78 14.92 85.08
2025-10-31 1,119.78 1.82% 2.27% 28.59 1,439.50 22,947 1,100.00 1,125.00 1,100.00 79.12 20.88
2025-10-30 1,099.74 -1.98% 6.71% 18.72 800.06 75,275 1,143.00 1,165.30 1,092.00 10.56 89.44
2025-10-29 1,121.94 -4.94% 7.60% 23.04 1,399.42 16,332 1,160.01 1,200.00 1,115.21 7.94 92.06
2025-10-28 1,180.30 -0.17% 3.36% 33.16 844.46 3,040 1,170.32 1,199.00 1,160.00 52.04 47.96
2025-10-27 1,182.32 -1.43% 3.00% 30.47 1,516.14 4,589 1,195.00 1,200.00 1,165.00 49.49 50.51
2025-10-24 1,199.50 -1.90% 2.94% 49.92 848.50 7,334 1,225.00 1,225.00 1,190.06 27.01 72.99
2025-10-23 1,222.71 -0.09% 2.39% 52.77 1,550.50 47,761 1,229.90 1,240.00 1,211.10 40.17 59.83
2025-10-22 1,223.82 0.98% 2.92% 40.78 894.92 6,215 1,235.00 1,235.05 1,200.01 67.95 32.05
2025-10-21 1,211.95 1.49% 1.66% 32.20 1,552.72 4,794 1,200.10 1,220.00 1,200.10 59.55 40.45
2025-10-20 1,194.19 -0.38% 1.87% 20.28 871.18 1,726 1,178.00 1,200.00 1,178.00 73.58 26.42
2025-10-17 1,198.76 0.19% 1.81% 20.97 1,517.20 3,389 1,211.00 1,211.90 1,190.35 39.04 60.96
2025-10-16 1,196.53 -1.33% 2.09% 15.66 880.32 10,885 1,213.25 1,220.00 1,195.00 6.12 93.88
2025-10-15 1,212.66 -0.86% 1.74% 21.40 1,512.74 3,267 1,220.00 1,221.00 1,200.11 60.09 39.91
2025-10-14 1,223.15 1.96% 3.59% 41.85 912.58 31,483 1,197.00 1,240.00 1,197.00 60.81 39.19
2025-10-13 1,199.67 -1.42% 3.49% 30.24 1,533.72 28,024 1,216.00 1,216.00 1,175.00 60.17 39.83
2025-10-10 1,216.90 -2.56% 5.15% 32.20 865.62 11,343 1,252.41 1,252.41 1,191.04 42.14 57.86
2025-10-09 1,248.84 -0.88% 3.93% 40.37 1,568.18 9,148 1,254.00 1,278.40 1,230.00 38.93 61.07
2025-10-08 1,259.99 -0.75% 1.24% 58.72 929.50 12,986 1,269.50 1,269.50 1,254.00 38.64 61.36
2025-10-07 1,269.52 -0.04% 2.29% 65.68 1,590.48 26,093 1,269.95 1,295.00 1,266.00 12.14 87.86
2025-10-06 1,269.97 -2.27% 3.04% 64.24 948.56 4,108 1,290.00 1,299.45 1,261.07 23.20 76.80
2025-10-03 1,299.46 0.51% 3.41% 84.51 1,591.38 28,701 1,260.01 1,303.00 1,260.01 91.77 8.23
2025-10-02 1,292.91 3.34% 5.50% 86.15 1,007.54 28,620 1,251.12 1,304.00 1,236.07 83.68 16.32
2025-10-01 1,251.12 -0.93% 2.75% 82.18 1,578.28 18,189 1,261.95 1,270.00 1,236.00 44.47 55.53
2025-09-30 1,262.82 -0.59% 2.72% 89.71 923.96 15,612 1,279.90 1,286.00 1,252.00 31.82 68.18
2025-09-29 1,270.33 -0.12% 4.08% 91.03 1,601.68 6,912 1,226.00 1,276.00 1,226.00 88.66 11.34
2025-09-26 1,271.91 3.03% 4.07% 92.20 938.98 36,384 1,238.00 1,280.06 1,230.00 83.72 16.28
2025-09-25 1,234.52 0.93% 5.08% 77.97 1,604.84 15,564 1,211.00 1,240.00 1,180.00 90.86 9.14
2025-09-24 1,223.15 -0.31% 3.57% 75.06 864.20 19,664 1,245.00 1,245.00 1,202.10 49.07 50.93
2025-09-23 1,226.93 3.11% 3.75% 74.86 1,582.10 30,492 1,200.00 1,245.00 1,200.00 59.85 40.15
2025-09-22 1,189.97 2.17% 3.35% 61.10 871.76 53,857 1,165.00 1,204.00 1,165.00 64.03 35.97
2025-09-19 1,164.69 0.20% 1.47% 25.35 1,508.18 7,630 1,162.39 1,168.00 1,151.11 80.41 19.59
2025-09-18 1,162.39 -0.01% 1.73% 15.69 821.20 7,058 1,169.90 1,169.90 1,150.00 62.26 37.74
2025-09-17 1,162.52 -0.49% 0.95% 33.45 1,503.58 4,651 1,170.00 1,171.00 1,160.00 22.92 77.08
2025-09-16 1,168.20 0.01% 2.06% 30.26 821.46 5,536 1,181.99 1,181.99 1,158.10 42.27 57.73
2025-09-15 1,168.12 -1.01% 1.11% 61.16 1,514.94 6,314 1,177.00 1,179.00 1,166.00 16.31 83.69
2025-09-12 1,180.00 0.00% 1.61% 70.84 821.30 6,930 1,189.90 1,193.90 1,175.00 26.45 73.55
2025-09-11 1,179.99 -0.34% 1.70% 66.18 1,538.70 29,090 1,179.00 1,195.00 1,175.00 24.95 75.05
2025-09-10 1,184.00 0.55% 3.48% 66.31 821.28 45,133 1,168.25 1,190.00 1,150.00 85.00 15.00
2025-09-09 1,177.58 -0.36% 2.74% 70.36 1,546.72 22,207 1,200.00 1,200.00 1,168.00 29.94 70.06
2025-09-08 1,181.83 -0.76% 2.13% 52.55 808.44 3,774 1,199.90 1,199.98 1,175.00 27.34 72.66
2025-09-05 1,190.85 0.93% 1.61% 50.06 1,555.22 5,803 1,189.90 1,197.95 1,179.00 62.54 37.46
2025-09-04 1,179.85 -0.94% 4.30% 48.36 826.48 28,097 1,210.00 1,210.00 1,160.06 39.63 60.37
2025-09-03 1,191.04 4.03% 4.54% 52.41 1,533.22 36,217 1,148.74 1,196.94 1,145.00 88.64 11.36
2025-09-02 1,144.94 0.49% 1.32% 26.67 848.86 27,603 1,145.00 1,155.00 1,140.00 32.93 67.07
2025-09-01 1,139.31 -0.60% 2.13% 34.59 1,441.02 107,649 1,146.17 1,153.00 1,129.00 42.96 57.04
2025-08-29 1,146.18 -0.33% 1.62% 41.77 837.60 6,406 1,159.00 1,159.00 1,140.50 30.71 69.29
2025-08-28 1,149.99 1.83% 4.02% 44.47 1,454.76 24,194 1,151.00 1,190.00 1,144.05 12.93 87.07
2025-08-27 1,129.30 -3.79% 5.16% 38.70 845.22 18,770 1,178.00 1,180.00 1,122.10 12.43 87.57
2025-08-26 1,173.74 -1.42% 1.88% 57.77 1,413.38 10,725 1,190.64 1,192.00 1,170.01 16.96 83.04
2025-08-25 1,190.64 0.47% 2.10% 65.16 934.10 12,803 1,213.85 1,215.00 1,189.99 2.60 97.40
2025-08-22 1,185.12 0.12% 1.36% 65.29 1,447.18 13,664 1,183.73 1,196.00 1,180.00 32.00 68.00
2025-08-21 1,183.73 -1.61% 3.93% 71.68 923.06 14,168 1,200.00 1,216.00 1,170.00 29.85 70.15
2025-08-20 1,203.09 1.75% 3.31% 92.02 1,444.40 31,767 1,190.00 1,219.00 1,180.00 59.21 40.79
2025-08-19 1,182.36 1.05% 3.28% 91.05 961.78 7,928 1,160.00 1,198.00 1,160.00 58.84 41.16
2025-08-18 1,170.08 0.34% 1.76% 89.45 1,402.94 5,645 1,166.07 1,172.33 1,152.00 88.93 11.07
2025-08-15 1,166.07 0.61% 3.67% 90.35 937.22 23,730 1,145.00 1,170.00 1,128.61 90.51 9.49
2025-08-13 1,159.05 -0.08% 3.47% 91.52 1,394.92 12,465 1,151.05 1,160.00 1,121.11 97.56 2.44
2025-08-12 1,160.03 -0.59% 7.32% 92.52 923.18 28,666 1,170.00 1,170.00 1,090.22 87.50 12.50
2025-08-11 1,166.93 0.50% 1.12% 99.85 1,396.88 8,111 1,162.00 1,175.00 1,162.00 37.92 62.08
2025-08-08 1,161.13 1.67% 1.61% 92.05 936.98 27,745 1,160.00 1,169.00 1,150.50 57.46 42.54
2025-08-07 1,142.02 1.96% 8.42% 91.91 1,385.28 321,768 1,140.00 1,144.00 1,055.15 97.77 2.23
2025-08-06 1,120.05 0.90% 1.35% 79.96 898.76 19,542 1,115.99 1,125.00 1,110.00 67.00 33.00
2025-08-05 1,110.03 -0.01% 0.81% 66.98 1,341.34 7,344 1,113.00 1,119.00 1,110.00 0.34 99.66
2025-08-04 1,110.16 1.01% 2.27% 62.31 878.72 18,109 1,110.00 1,125.00 1,100.00 40.64 59.36
2025-08-01 1,099.06 1.70% 4.65% 53.20 1,341.60 64,603 1,080.65 1,100.00 1,051.15 98.08 1.92
2025-07-31 1,080.65 0.05% 1.58% 39.59 856.52 17,278 1,081.00 1,092.00 1,075.00 33.23 66.77
2025-07-30 1,080.14 0.01% 2.06% 33.43 1,304.78 13,162 1,080.02 1,099.00 1,076.77 15.16 84.84
2025-07-29 1,080.02 -0.63% 2.78% 34.36 855.50 15,367 1,075.00 1,100.00 1,070.20 32.95 67.05
2025-07-28 1,086.91 1.65% 3.01% 49.53 1,304.54 21,752 1,071.00 1,092.99 1,061.08 80.94 19.06
2025-07-25 1,069.31 -0.69% 1.64% 30.31 869.28 5,417 1,079.00 1,081.00 1,063.51 33.15 66.85
2025-07-24 1,076.77 -0.83% 2.15% 31.81 1,269.34 4,650 1,084.10 1,094.00 1,071.00 25.10 74.90
2025-07-23 1,085.82 -0.50% 2.41% 52.22 884.20 6,008 1,110.11 1,110.11 1,084.00 6.97 93.03
2025-07-22 1,091.30 -0.31% 1.39% 56.35 1,287.44 38,063 1,094.00 1,095.00 1,080.00 75.33 24.67
2025-07-21 1,094.65 0.26% 3.68% 59.07 895.16 11,304 1,099.00 1,099.00 1,060.01 88.84 11.16
2025-07-18 1,091.76 -0.80% 3.70% 42.13 1,294.14 6,028 1,120.00 1,120.00 1,080.00 29.40 70.60
2025-07-17 1,100.58 0.09% 3.73% 78.78 889.38 36,610 1,070.01 1,109.97 1,070.01 76.50 23.50
2025-07-16 1,099.58 1.11% 2.90% 77.58 1,311.78 96,215 1,070.00 1,101.00 1,070.00 95.42 4.58
2025-07-15 1,087.54 -0.23% 4.19% 77.67 887.38 73,384 1,120.00 1,120.00 1,075.00 27.87 72.13
2025-07-14 1,090.00 -0.46% 1.19% 84.76 1,287.70 4,998 1,090.00 1,099.99 1,087.04 22.85 77.15
2025-07-11 1,094.99 1.06% 3.67% 88.21 892.30 32,777 1,085.00 1,100.00 1,061.07 87.13 12.87
2025-07-10 1,083.49 -0.15% 1.84% 85.61 1,297.68 3,165 1,099.00 1,099.90 1,080.00 17.54 82.46
2025-07-09 1,085.12 -0.10% 1.39% 88.14 869.30 4,647 1,075.07 1,090.00 1,075.07 67.31 32.69
2025-07-08 1,086.23 -1.34% 4.23% 88.28 1,300.94 33,922 1,100.00 1,110.00 1,065.00 47.18 52.82
2025-07-07 1,100.93 6.57% 7.39% 90.53 871.52 102,736 1,033.08 1,105.00 1,029.00 94.64 5.36
2025-07-04 1,033.08 -0.15% 2.93% 88.35 1,330.34 4,585 1,025.00 1,055.00 1,025.00 26.94 73.06
2025-07-03 1,034.60 1.22% 4.00% 75.62 735.82 21,601 1,025.00 1,040.00 1,000.01 86.50 13.50
2025-07-02 1,022.11 4.22% 4.16% 74.20 1,333.38 56,836 985.00 1,026.00 984.98 90.52 9.48
2025-07-01 980.71 0.89% 1.43% 58.07 710.84 22,283 972.06 985.95 972.05 62.30 37.70
2025-06-30 972.05 -0.30% 4.75% 51.12 1,250.58 24,409 975.00 979.98 935.50 82.17 17.83
2025-06-27 975.00 2.13% 3.05% 45.33 693.52 145,543 959.90 980.00 951.01 82.75 17.25
2025-06-26 954.70 -0.09% 0.73% 33.49 1,256.48 101,652 960.00 960.00 953.00 24.29 75.71
2025-06-25 955.53 -1.08% 1.58% 33.05 652.92 3,347 950.03 965.00 950.03 36.75 63.25
2025-06-24 966.00 3.96% 5.94% 35.78 1,258.14 22,546 951.00 980.00 925.02 74.54 25.46
2025-06-23 929.22 -2.55% 3.07% 40.07 673.86 6,876 953.44 953.44 925.02 14.78 85.22
2025-06-20 953.53 0.40% 5.40% 56.26 1,184.58 14,459 959.90 974.98 925.02 57.06 42.94
2025-06-19 949.76 -1.21% 2.64% 54.76 722.48 8,131 961.40 970.00 945.02 18.98 81.02
2025-06-18 961.40 -0.82% 2.51% 63.93 1,177.04 3,512 976.33 979.00 955.02 26.59 73.41
2025-06-17 969.39 -1.84% 3.89% 64.90 745.76 7,577 980.00 988.00 951.01 49.69 50.31
2025-06-16 987.55 -0.72% 3.20% 70.81 1,193.02 7,063 999.90 999.99 969.00 59.86 40.14
2025-06-13 994.67 -0.25% 7.45% 70.94 782.08 15,727 990.00 1,010.00 940.00 78.10 21.90
2025-06-12 997.14 -0.11% 4.34% 74.73 1,207.26 18,450 1,010.00 1,034.00 991.00 14.28 85.72
2025-06-11 998.24 4.71% 4.22% 70.72 787.02 26,967 964.80 1,005.50 964.80 82.16 17.84
2025-06-10 953.34 1.46% 1.49% 43.89 1,209.46 15,193 949.20 955.00 941.01 88.13 11.87
2025-06-05 939.65 0.01% 1.17% 24.51 697.22 4,372 949.00 949.00 938.00 15.00 85.00
2025-06-04 939.55 0.71% 2.78% 21.58 1,182.08 2,935 938.99 960.00 934.00 21.36 78.64
2025-06-03 932.95 -0.69% 1.72% 20.83 697.02 4,743 940.00 946.00 930.00 18.43 81.57
2025-06-02 939.41 -1.03% 2.45% 23.58 1,168.88 6,608 954.00 960.00 937.00 10.47 89.53
2025-05-30 949.18 -0.73% 1.19% 22.69 709.94 4,254 957.00 960.00 948.74 3.90 96.10
2025-05-29 956.12 0.68% 0.68% 51.93 1,188.42 3,295 957.00 957.50 951.01 78.73 21.27
2025-05-27 949.62 -0.69% 1.47% 54.06 723.82 29,611 958.00 958.00 944.12 39.62 60.38
2025-05-26 956.17 -0.48% 2.09% 53.38 1,175.42 2,831 957.15 969.89 950.00 31.01 68.99
2025-05-23 960.83 -0.65% 5.35% 67.44 736.92 2,750 979.80 979.80 930.00 61.89 38.11
2025-05-22 967.11 -0.71% 2.08% 85.19 1,184.74 24,749 979.90 980.00 960.00 35.55 64.45
2025-05-21 974.06 0.62% 1.87% 90.22 749.48 9,825 962.00 980.00 962.00 67.00 33.00
2025-05-20 968.03 0.02% 1.04% 61.18 1,198.64 2,005 967.86 970.00 960.00 80.30 19.70
2025-05-19 967.86 -1.21% 1.55% 52.60 737.42 15,465 979.75 980.00 965.00 19.07 80.93
2025-05-16 979.75 2.78% 5.06% 53.03 1,198.30 55,798 954.00 996.00 948.00 66.15 33.85
2025-05-15 953.21 1.06% 0.58% 48.56 761.20 6,641 953.99 956.50 951.00 40.19 59.81
2025-05-14 943.20 -0.79% 2.02% 45.54 1,145.22 3,889 950.76 959.00 940.00 16.84 83.16
2025-05-13 950.75 2.69% 3.09% 41.96 741.18 33,980 965.00 965.00 936.11 50.67 49.33
2025-05-12 925.84 10.00% 4.03% 36.29 1,160.32 28,404 890.00 925.84 890.00 100.00 0.00
2025-05-09 841.67 3.37% 8.23% 10.83 691.36 80,982 814.00 855.00 790.00 79.49 20.51
2025-05-08 814.25 -10.00% 13.60% 0.00 991.98 75,846 910.00 925.00 814.25 0.00 100.00
2025-05-07 904.72 -4.84% 7.04% 0.00 636.52 11,967 881.00 943.00 881.00 38.26 61.74
2025-05-06 950.76 -0.96% 1.68% 0.00 1,172.92 6,543 965.00 965.00 949.10 10.44 89.56
2025-05-05 960.00 -0.20% 2.52% 1.99 728.60 4,205 962.00 974.99 951.00 37.53 62.47
2025-05-02 961.88 -0.83% 5.05% 5.04 1,191.40 109,496 951.00 999.00 951.00 22.67 77.33
2025-04-30 969.91 -3.30% 3.70% 10.12 732.36 14,818 1,005.00 1,005.00 969.10 2.25 97.75
2025-04-29 1,003.04 -0.70% 3.10% 15.07 1,207.46 82,936 1,031.00 1,031.00 1,000.00 9.81 90.19
2025-04-28 1,010.12 -2.87% 5.41% 14.16 798.62 38,962 1,052.00 1,052.00 998.00 22.44 77.56
2025-04-25 1,040.01 -0.04% 2.90% 19.02 1,221.62 46,539 1,045.00 1,065.00 1,035.00 16.70 83.30
2025-04-24 1,040.38 -1.75% 1.93% 15.88 858.40 5,665 1,050.01 1,055.00 1,035.01 26.87 73.13
2025-04-23 1,058.94 -0.29% 1.33% 49.15 1,222.36 2,455 1,055.00 1,069.00 1,055.00 28.15 71.85
2025-04-22 1,062.06 0.20% 1.14% 67.12 895.52 10,971 1,053.10 1,065.00 1,053.01 75.48 24.52
2025-04-21 1,059.99 0.31% 4.15% 48.95 1,228.60 15,373 1,056.00 1,077.98 1,035.00 58.14 41.86
2025-04-18 1,056.74 0.48% 2.99% 49.93 891.38 15,355 1,036.00 1,067.00 1,036.00 66.90 33.10
2025-04-17 1,051.68 0.01% 3.86% 40.85 1,222.10 3,307 1,073.00 1,073.00 1,033.13 46.54 53.46
2025-04-16 1,051.59 -1.09% 3.25% 37.51 881.26 12,284 1,063.14 1,074.80 1,041.00 31.33 68.67
2025-04-15 1,063.14 -1.02% 2.83% 38.79 1,221.92 11,575 1,070.00 1,090.00 1,060.00 10.47 89.53
2025-04-14 1,074.12 -1.04% 4.17% 40.97 904.36 11,617 1,099.00 1,099.00 1,055.00 43.45 56.55
2025-04-11 1,085.37 2.38% 8.98% 52.65 1,243.88 73,929 1,070.00 1,117.00 1,025.00 65.62 34.38
2025-04-10 1,060.18 3.24% 3.85% 50.60 926.86 9,353 1,051.00 1,080.00 1,040.00 50.45 49.55