CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 509.84 1.01% 1.18% 26.88 352.44 762,431 506.00 511.99 506.00 64.11 35.89
2026-05-18 504.75 -1.44% 1.77% 39.61 667.24 665,286 510.00 511.89 503.00 19.69 80.31
2026-05-15 512.11 -0.95% 1.37% 52.94 342.26 976,592 516.00 518.00 511.02 15.62 84.38
2026-05-14 517.03 -0.44% 1.17% 62.70 681.96 469,735 521.00 522.60 516.55 7.93 92.07
2026-05-13 519.30 -0.51% 1.44% 55.05 352.10 582,011 521.00 524.00 516.55 36.91 63.09
2026-05-12 521.96 -0.25% 1.01% 54.26 686.50 494,613 523.25 525.24 520.01 37.29 62.71
2026-05-11 523.25 -1.82% 0.94% 48.73 357.42 440,264 525.00 525.90 521.00 45.92 54.08
2026-05-08 532.94 -0.53% 1.70% 58.19 689.08 1,476,906 530.00 537.00 528.00 54.89 45.11
2026-05-07 535.76 1.19% 1.58% 52.76 376.80 2,001,619 532.99 538.00 529.65 73.17 26.83
2026-05-06 529.45 2.72% 2.26% 48.68 694.72 2,326,805 525.00 531.00 519.25 86.81 13.19
2026-05-05 515.42 1.23% 2.26% 33.99 364.18 1,790,744 506.00 516.50 505.10 90.53 9.47
2026-05-04 509.16 0.97% 3.00% 18.38 666.66 1,742,261 510.00 521.20 506.00 20.79 79.21
2026-04-30 504.27 -1.80% 2.36% 8.97 351.66 1,488,508 511.00 512.00 500.20 34.49 65.51
2026-04-29 513.52 -0.68% 2.05% 18.98 656.88 1,681,916 517.00 522.00 511.50 19.24 80.76 85.00|12.05.2026
2026-04-28 517.02 -1.50% 1.65% 38.96 370.16 910,076 520.00 524.00 515.50 17.88 82.12
2026-04-27 524.89 0.22% 2.30% 61.14 663.88 777,862 524.24 531.99 520.03 40.64 59.36
2026-04-23 523.76 -1.61% 2.00% 40.28 385.90 996,250 531.94 531.94 521.50 21.65 78.35
2026-04-22 532.35 0.26% 2.09% 46.96 661.62 1,110,391 531.00 537.00 526.00 57.73 42.27
2026-04-21 530.95 0.26% 1.21% 42.19 403.08 1,045,051 534.00 536.39 530.00 14.87 85.13
2026-04-20 529.59 -1.82% 1.94% 66.19 658.82 2,338,629 536.06 538.25 528.00 15.51 84.49
2026-04-17 539.38 -0.09% 0.85% 73.10 400.36 3,383,605 541.00 542.50 537.91 32.03 67.97
2026-04-16 539.86 0.59% 1.49% 74.17 678.40 1,169,325 540.49 544.98 537.00 35.84 64.16
2026-04-15 536.67 1.89% 2.70% 70.12 401.32 3,062,153 536.00 549.45 535.00 11.56 88.44
2026-04-14 526.69 2.45% 1.53% 62.05 672.02 1,048,345 525.00 530.00 522.00 58.63 41.37
2026-04-13 514.08 -4.36% 2.54% 62.53 381.36 2,091,089 517.00 525.00 512.00 16.00 84.00
2026-04-10 537.53 0.24% 1.96% 79.34 646.80 2,231,555 537.00 545.50 535.00 24.10 75.90
2026-04-09 536.22 -0.97% 4.52% 67.98 428.26 3,089,771 543.00 543.49 519.99 69.06 30.94
2026-04-08 541.49 10.00% 3.03% 71.43 644.18 4,974,951 536.00 541.49 525.55 100.00 0.00
2026-04-07 492.26 0.62% 2.22% 33.98 438.80 1,825,835 489.00 494.75 484.00 76.84 23.16
2026-04-06 489.22 0.64% 2.25% 41.10 545.72 2,008,067 486.00 490.80 479.99 85.38 14.62
2026-04-03 486.10 -1.03% 2.70% 44.99 432.72 994,140 483.36 489.90 477.00 70.54 29.46
2026-04-02 491.16 -1.72% 2.28% 48.34 539.48 1,022,403 490.77 494.00 483.01 74.16 25.84
2026-04-01 499.77 2.89% 3.50% 61.91 442.84 3,192,388 491.25 508.45 491.25 49.53 50.47
2026-03-31 485.73 0.41% 2.57% 53.76 556.70 2,309,803 485.11 494.40 482.01 30.02 69.98
2026-03-30 483.74 -2.95% 3.89% 39.44 414.76 1,990,759 498.00 499.74 481.01 14.58 85.42
2026-03-27 498.44 -0.04% 2.11% 45.52 552.72 2,385,620 500.00 506.45 496.00 23.35 76.65
2026-03-26 498.63 -2.84% 3.22% 43.92 444.16 1,894,019 509.98 511.98 496.00 16.46 83.54
2026-03-25 513.19 2.18% 2.16% 52.65 553.10 2,432,358 506.10 514.90 504.00 84.31 15.69
2026-03-24 502.25 1.68% 5.32% 67.36 473.28 2,374,727 525.00 525.00 498.50 14.15 85.85
2026-03-19 493.96 0.07% 4.61% 39.22 531.22 2,193,855 488.00 499.00 477.00 77.09 22.91
2026-03-18 493.61 2.54% 3.55% 34.33 456.70 1,422,072 483.40 495.99 479.00 85.99 14.01
2026-03-17 481.36 0.09% 4.65% 35.67 530.52 1,886,653 487.00 495.00 473.00 38.00 62.00
2026-03-16 480.94 -4.01% 5.96% 35.14 432.20 1,184,612 501.02 501.20 473.00 28.16 71.84
2026-03-13 501.02 -0.75% 1.81% 51.08 529.68 1,025,062 503.99 505.00 496.00 55.78 44.22
2026-03-12 504.79 -0.55% 2.85% 38.81 472.36 2,305,733 500.00 514.27 500.00 33.57 66.43
2026-03-11 507.56 -0.47% 2.35% 38.72 537.22 1,068,523 506.10 517.98 506.10 12.29 87.71
2026-03-10 509.94 8.18% 4.02% 45.37 477.90 2,261,379 500.00 518.00 498.00 59.70 40.30
2026-03-09 471.40 -9.74% 5.94% 34.31 541.98 6,139,627 498.00 498.00 470.06 4.80 95.20
2026-03-06 522.29 -3.34% 3.49% 43.97 400.82 1,263,260 532.00 534.00 516.00 34.94 65.06
2026-03-05 540.36 2.93% 3.81% 44.95 643.76 2,591,944 525.00 545.00 525.00 76.80 23.20
2026-03-04 525.00 -0.29% 3.09% 39.94 436.96 2,820,087 525.00 532.00 516.05 56.11 43.89
2026-03-03 526.53 5.84% 10.00% 35.58 613.04 4,224,327 497.50 547.24 497.50 58.36 41.64
2026-03-02 497.50 -9.97% 6.57% 24.61 440.02 5,316,323 497.34 530.00 497.34 0.49 99.51
2026-02-27 552.60 -0.59% 3.89% 39.85 554.98 1,444,677 553.00 561.00 540.00 60.00 40.00
2026-02-26 555.88 4.53% 8.95% 36.77 550.22 2,252,885 532.00 572.00 525.00 65.70 34.30
2026-02-25 531.79 -0.42% 1.70% 13.33 561.54 1,611,639 534.00 539.00 530.00 19.89 80.11
2026-02-24 534.04 -1.30% 4.69% 17.47 502.04 2,140,937 541.30 545.99 521.55 51.10 48.90
2026-02-23 541.08 -2.64% 5.92% 19.20 566.04 1,120,583 555.50 561.50 530.10 34.97 65.03
2026-02-20 555.74 0.48% 2.00% 29.93 516.12 1,033,649 555.03 560.00 549.00 61.27 38.73
2026-02-19 553.10 -3.26% 10.27% 25.34 595.36 1,431,956 574.50 574.50 521.00 60.00 40.00
2026-02-18 571.73 1.10% 2.88% 28.52 510.84 2,034,292 565.51 575.00 558.88 79.71 20.29
2026-02-17 565.51 -0.68% 2.88% 16.31 632.62 1,854,274 570.00 573.00 556.98 53.25 46.75
2026-02-16 569.38 -1.76% 2.83% 36.67 498.40 2,540,401 579.60 581.00 565.00 27.38 72.62
2026-02-13 579.58 -0.17% 1.38% 38.71 640.36 1,556,166 580.00 581.90 574.00 70.63 29.37
2026-02-12 580.54 0.50% 2.75% 32.52 518.80 1,960,264 577.99 584.88 569.20 72.32 27.68
2026-02-11 577.68 -0.17% 1.54% 11.37 642.28 1,032,204 580.00 585.00 576.11 17.66 82.34
2026-02-10 578.67 0.54% 1.22% 10.49 513.08 1,152,696 577.00 581.49 574.50 59.66 40.34
2026-02-09 575.59 -0.20% 3.36% 22.11 644.26 1,775,118 580.00 584.00 565.00 55.74 44.26
2026-02-06 576.77 -2.25% 2.76% 23.11 506.92 2,569,225 590.44 590.44 574.60 13.70 86.30
2026-02-04 590.04 0.00% 1.19% 47.62 646.62 1,502,927 592.00 594.00 587.00 43.43 56.57
2026-02-03 590.05 1.63% 2.31% 47.42 533.46 4,113,507 581.90 594.00 580.58 70.57 29.43
2026-02-02 580.58 -1.36% 3.50% 44.29 646.64 3,809,888 590.00 592.00 572.00 42.90 57.10
2026-01-30 588.57 -1.43% 4.34% 46.73 514.52 8,150,395 597.10 600.00 575.02 54.24 45.76
2026-01-29 597.10 -9.93% 13.47% 51.25 662.62 21,286,706 665.00 677.00 596.62 0.60 99.40 85.00|09.03.2026
2026-01-28 662.91 -1.52% 3.28% 88.27 531.58 6,148,225 676.00 679.00 657.41 25.47 74.53
2026-01-27 673.16 3.21% 6.51% 98.42 794.24 9,142,429 651.89 684.89 643.00 72.00 28.00
2026-01-26 652.25 0.22% 5.55% 90.55 552.08 12,628,028 665.05 685.00 649.00 9.03 90.97
2026-01-23 650.82 8.75% 10.45% 86.05 752.42 13,093,752 600.00 658.28 596.00 88.02 11.98
2026-01-22 598.44 -0.13% 1.14% 48.26 549.22 1,445,914 600.00 603.00 596.18 33.14 66.86
2026-01-21 599.20 -0.11% 1.49% 53.76 647.66 2,798,823 602.00 605.00 596.12 34.68 65.32
2026-01-20 599.86 0.12% 1.18% 58.22 550.74 1,467,232 600.00 602.00 595.00 69.43 30.57
2026-01-19 599.13 1.01% 1.51% 46.89 648.98 2,043,751 595.50 604.00 595.00 45.89 54.11
2026-01-16 593.12 1.09% 1.32% 36.45 549.28 1,842,666 588.25 594.50 586.77 82.15 17.85
2026-01-15 586.73 0.12% 1.53% 35.93 636.96 1,396,240 588.70 589.90 581.03 64.26 35.74
2026-01-14 586.00 -0.95% 1.72% 42.41 536.50 2,395,990 591.00 594.00 583.95 20.40 79.60
2026-01-13 591.64 -0.62% 2.22% 51.48 635.50 2,397,561 595.32 598.99 585.99 43.46 56.54
2026-01-12 595.32 -0.69% 0.82% 48.39 547.78 1,344,535 597.99 599.40 594.50 16.73 83.27
2026-01-09 599.44 0.42% 1.55% 47.05 642.86 3,556,030 598.99 606.00 596.75 29.08 70.92
2026-01-08 596.91 0.39% 1.76% 62.12 556.02 7,096,938 596.00 605.50 595.00 18.19 81.81
2026-01-07 594.57 -1.16% 2.19% 62.04 637.80 7,004,933 604.61 606.49 593.50 8.24 91.76
2026-01-06 601.52 -0.08% 1.83% 74.32 551.34 4,332,251 604.80 610.99 600.00 13.83 86.17
2026-01-05 602.03 1.03% 2.11% 70.57 651.70 2,807,134 595.91 608.50 595.91 48.61 51.39
2026-01-02 595.91 0.74% 2.12% 62.97 552.36 1,938,546 592.99 603.50 591.00 39.28 60.72
2026-01-01 591.51 0.14% 1.18% 53.02 639.46 1,249,483 591.99 597.00 590.01 21.46 78.54
2025-12-31 590.71 -0.95% 2.04% 64.18 543.56 1,663,489 597.43 600.00 588.00 22.58 77.42
2025-12-30 596.40 -0.84% 1.97% 68.32 637.86 2,085,783 602.49 604.90 593.22 27.23 72.77
2025-12-29 601.47 2.77% 3.83% 66.86 554.94 5,105,482 592.20 614.90 592.20 40.84 59.16
2025-12-26 585.25 0.38% 1.01% 50.41 648.00 1,203,244 585.00 589.90 584.00 21.19 78.81
2025-12-24 583.01 0.49% 1.38% 61.32 522.50 939,677 587.16 589.00 581.00 25.13 74.87
2025-12-23 580.18 -0.49% 0.96% 50.02 643.52 714,823 585.00 585.03 579.45 13.08 86.92
2025-12-22 583.02 -0.34% 1.53% 46.81 516.84 1,078,977 586.00 588.88 580.00 34.01 65.99
2025-12-19 585.00 -0.68% 1.89% 54.10 649.20 1,543,331 592.00 594.00 583.01 18.11 81.89
2025-12-18 588.99 2.39% 3.96% 65.40 520.80 3,917,911 577.50 594.00 571.40 77.83 22.17
2025-12-17 575.22 -0.41% 2.12% 61.09 657.18 3,069,421 579.01 583.00 570.89 35.76 64.24
2025-12-16 577.60 -1.06% 1.60% 58.75 493.26 1,714,865 585.49 585.49 576.27 14.42 85.58
2025-12-15 583.79 -0.20% 1.11% 52.57 661.94 1,107,217 587.00 588.99 582.50 19.88 80.12
2025-12-12 584.94 2.23% 2.98% 49.52 505.64 2,156,839 574.14 587.00 570.00 87.88 12.12
2025-12-11 572.16 -1.38% 1.78% 39.13 664.24 1,644,729 578.25 580.86 570.70 14.37 85.63
2025-12-10 580.16 -1.10% 2.25% 39.79 480.08 1,575,523 586.00 591.00 578.00 16.62 83.38
2025-12-09 586.64 1.15% 1.90% 47.70 680.24 2,160,163 589.87 594.10 583.00 32.79 67.21
2025-12-08 579.96 2.20% 4.26% 56.11 493.04 21,031,396 569.99 590.00 565.91 58.32 41.68
2025-12-05 567.45 1.07% 2.34% 51.45 666.88 3,436,193 567.01 569.00 556.00 88.08 11.92
2025-12-04 561.42 -0.86% 2.29% 53.00 468.02 1,560,313 568.00 571.80 559.00 18.91 81.09
2025-12-03 566.28 -2.38% 3.01% 50.37 654.82 3,757,579 582.00 582.00 565.01 7.48 92.52
2025-12-02 580.08 -0.95% 2.42% 61.56 477.74 2,118,929 586.50 592.00 578.00 14.86 85.14
2025-12-01 585.67 -0.09% 1.37% 79.77 682.42 1,202,893 589.99 589.99 582.00 45.93 54.07
2025-11-28 586.18 -1.17% 2.37% 80.20 488.92 2,209,831 594.10 597.84 584.02 15.63 84.37
2025-11-27 593.11 0.62% 2.57% 88.32 683.44 2,747,356 590.00 599.00 584.00 60.73 39.27
2025-11-26 589.43 3.20% 3.44% 87.12 502.78 3,794,944 574.00 592.00 572.30 86.95 13.05
2025-11-25 571.13 0.98% 1.68% 87.34 676.08 2,112,989 568.68 575.85 566.35 50.32 49.68
2025-11-24 565.56 1.47% 3.45% 89.05 466.18 3,571,848 556.80 569.99 551.00 76.67 23.33
2025-11-21 557.37 -1.48% 1.63% 82.22 664.94 1,138,827 561.00 565.05 556.01 15.04 84.96
2025-11-20 565.75 -0.16% 3.81% 91.99 449.80 4,861,261 570.00 586.00 564.50 5.81 94.19
2025-11-19 566.66 5.63% 6.24% 89.14 681.70 8,869,346 537.00 570.50 537.00 88.54 11.46
2025-11-18 536.44 -0.01% 2.24% 82.60 451.62 2,038,737 535.98 544.00 532.10 36.47 63.53
2025-11-17 536.50 0.89% 4.60% 71.95 621.26 5,321,290 549.24 557.00 532.50 16.33 83.67
2025-11-14 531.77 -0.11% 2.17% 73.39 451.74 2,205,142 532.00 536.00 524.60 62.89 37.11
2025-11-13 532.33 3.83% 3.88% 75.88 611.80 4,281,336 520.00 534.99 515.01 86.69 13.31
2025-11-12 512.68 3.60% 6.25% 73.52 452.86 6,959,776 495.00 524.88 494.00 60.49 39.51
2025-11-11 494.86 -1.15% 2.46% 67.04 572.50 3,047,641 500.00 500.00 488.00 57.17 42.83
2025-11-10 500.61 2.28% 2.53% 71.76 417.22 1,770,586 491.00 502.89 490.50 81.60 18.40
2025-11-07 489.44 -0.77% 1.41% 63.83 584.00 438,145 490.01 495.00 488.10 19.42 80.58
2025-11-06 493.25 -0.21% 2.88% 68.12 394.88 1,727,305 494.10 499.20 485.23 57.41 42.59
2025-11-05 494.31 -1.91% 3.13% 68.65 591.62 1,735,687 505.00 506.49 491.10 20.86 79.14
2025-11-04 503.94 1.77% 3.72% 88.46 397.00 4,594,263 499.30 515.50 497.00 37.51 62.49
2025-11-03 495.19 1.29% 4.46% 61.13 610.88 5,474,556 484.00 502.98 481.50 63.73 36.27
2025-10-31 488.86 2.55% 2.93% 64.43 379.50 3,301,015 480.10 491.00 477.01 84.70 15.30
2025-10-30 476.71 0.59% 1.89% 47.51 598.22 1,488,695 476.00 484.25 475.26 16.13 83.87
2025-10-29 473.92 -0.36% 1.58% 36.06 355.20 896,031 475.03 480.50 473.03 11.91 88.09
2025-10-28 475.63 -0.17% 1.37% 47.64 592.64 1,091,260 476.00 481.50 475.00 9.69 90.31
2025-10-27 476.43 -0.18% 1.67% 53.28 358.62 928,332 476.99 479.99 472.10 54.88 45.12
2025-10-24 477.28 -0.15% 1.90% 45.59 594.24 1,077,724 478.99 480.98 472.02 58.71 41.29
2025-10-23 478.00 0.27% 3.07% 52.97 360.32 4,572,921 477.99 482.90 468.51 65.95 34.05 95.00|05.11.2025
2025-10-22 476.73 -2.10% 2.77% 51.45 595.68 2,933,956 488.65 488.65 475.50 9.35 90.65
2025-10-21 486.98 2.04% 2.18% 55.11 357.78 3,777,246 481.99 492.49 481.99 47.52 52.48
2025-10-17 477.23 -0.19% 1.26% 37.63 616.18 971,397 479.00 481.49 475.51 28.76 71.24
2025-10-16 478.16 -0.89% 2.02% 45.79 338.28 1,247,476 483.00 486.84 477.20 9.96 90.04
2025-10-15 482.44 1.09% 2.51% 66.97 618.04 3,445,854 481.00 488.99 477.00 45.37 54.63
2025-10-14 477.24 0.68% 1.89% 62.20 346.84 2,705,867 478.00 484.99 476.00 13.79 86.21
2025-10-13 474.04 -1.46% 2.36% 61.12 607.64 3,481,489 475.10 478.00 467.00 64.00 36.00
2025-10-10 481.04 1.24% 4.38% 63.93 340.44 3,039,458 473.50 489.00 468.49 61.19 38.81
2025-10-09 475.16 -0.05% 1.65% 69.18 621.64 1,630,983 475.38 477.85 470.10 65.29 34.71
2025-10-08 475.38 -1.48% 1.88% 74.59 328.68 2,927,164 482.00 482.00 473.10 25.62 74.38
2025-10-07 482.52 -0.84% 1.87% 81.09 622.08 2,153,354 489.89 490.00 481.00 16.89 83.11
2025-10-06 486.62 1.02% 3.10% 81.82 342.96 4,486,357 485.00 494.90 480.00 44.43 55.57
2025-10-03 481.69 3.93% 3.64% 78.47 630.28 5,450,020 467.00 484.00 467.00 86.41 13.59
2025-10-02 463.47 -0.24% 1.81% 63.88 333.10 2,343,001 466.99 467.40 459.11 52.59 47.41
2025-10-01 464.60 0.38% 1.96% 63.33 593.84 2,236,492 465.00 467.49 458.50 67.85 32.15
2025-09-30 462.84 -1.02% 2.66% 62.39 335.36 3,227,258 469.00 474.29 462.00 6.83 93.17
2025-09-29 467.62 3.10% 3.96% 70.19 590.32 4,126,708 457.00 469.89 452.00 87.31 12.69
2025-09-26 453.54 2.57% 2.74% 45.01 344.92 6,755,801 443.50 455.40 443.26 84.68 15.32
2025-09-25 442.18 -0.39% 1.20% 40.24 562.16 1,914,578 447.00 447.00 441.70 9.06 90.94
2025-09-24 443.91 -0.79% 2.03% 34.34 322.20 1,320,212 448.00 452.00 443.01 10.01 89.99
2025-09-23 447.46 -0.28% 2.13% 35.10 565.62 1,165,463 448.73 455.00 445.50 20.63 79.37
2025-09-22 448.73 -0.65% 1.45% 35.17 329.30 1,335,828 452.99 453.99 447.50 18.95 81.05
2025-09-19 451.65 -0.33% 0.89% 52.51 568.16 514,239 453.29 455.00 451.00 16.25 83.75
2025-09-18 453.15 0.15% 0.89% 58.99 335.14 977,164 454.00 455.50 451.50 41.25 58.75
2025-09-17 452.46 -0.03% 1.34% 52.41 571.16 865,622 453.98 454.50 448.49 66.06 33.94
2025-09-16 452.59 -0.79% 1.78% 58.34 333.76 1,595,164 457.15 460.00 451.95 7.95 92.05
2025-09-15 456.21 2.06% 2.68% 69.10 571.42 863,105 448.01 459.00 447.01 76.73 23.27
2025-09-12 446.99 -1.32% 2.22% 66.45 341.00 604,518 452.00 454.86 445.00 20.18 79.82
2025-09-11 452.95 -0.64% 1.52% 72.09 552.98 747,686 454.00 458.46 451.60 19.68 80.32
2025-09-10 455.87 -0.27% 1.40% 77.86 352.92 1,778,983 458.00 461.39 455.00 13.61 86.39
2025-09-09 457.09 1.57% 2.42% 72.07 558.82 3,184,024 451.99 459.90 449.05 74.10 25.90
2025-09-08 450.03 0.66% 1.60% 62.82 355.36 2,271,795 446.00 452.11 445.00 70.75 29.25
2025-09-05 447.08 -0.80% 1.98% 65.24 544.70 1,351,142 451.00 453.00 444.20 32.73 67.27
2025-09-04 450.69 1.13% 1.84% 71.84 349.46 3,414,581 447.00 454.70 446.50 51.10 48.90
2025-09-03 445.65 1.45% 1.81% 70.04 551.92 4,199,286 440.50 448.48 440.50 64.54 35.46
2025-09-02 439.26 1.32% 2.24% 55.09 339.38 1,246,210 433.50 440.15 430.51 90.77 9.23
2025-09-01 433.55 -0.63% 3.74% 33.83 539.14 2,576,761 434.00 440.88 425.00 53.84 46.16
2025-08-29 436.31 -0.03% 1.02% 33.81 327.96 725,022 437.25 440.00 435.55 17.08 82.92
2025-08-28 436.44 -0.91% 1.84% 38.92 544.66 1,235,448 440.00 442.00 434.00 30.50 69.50
2025-08-27 440.46 -0.31% 2.89% 45.55 328.22 2,492,253 444.51 452.20 439.50 7.56 92.44
2025-08-26 441.83 1.19% 2.27% 39.62 552.70 2,316,037 436.74 444.87 435.00 69.20 30.80
2025-08-25 436.65 -0.11% 1.33% 19.93 330.96 692,494 437.11 439.79 434.00 45.77 54.23
2025-08-22 437.12 0.73% 1.66% 19.55 542.34 5,105,826 436.98 442.00 434.80 32.22 67.78
2025-08-21 433.94 -0.62% 2.08% 21.53 331.90 7,185,967 437.00 442.50 433.50 4.89 95.11
2025-08-20 436.66 -1.11% 1.63% 14.40 535.98 1,817,922 441.54 443.00 435.90 10.70 89.30
2025-08-19 441.54 -0.63% 1.48% 14.40 337.34 1,540,546 444.32 445.99 439.50 31.43 68.57
2025-08-18 444.32 0.45% 1.54% 32.56 545.74 1,140,487 443.00 446.85 440.06 62.74 37.26
2025-08-15 442.33 -0.03% 1.05% 33.10 342.90 2,249,571 443.00 445.80 441.15 25.38 74.62
2025-08-13 442.48 -1.07% 2.71% 34.40 541.76 1,415,239 447.30 453.00 441.05 11.97 88.03
2025-08-12 447.25 -1.11% 1.99% 33.19 343.20 1,834,615 451.89 455.10 446.20 11.80 88.20
2025-08-11 452.25 -0.22% 3.08% 34.36 551.30 2,716,599 459.00 465.00 451.10 8.27 91.73
2025-08-08 453.23 0.86% 7.95% 39.49 353.20 10,147,069 449.38 475.00 440.00 37.80 62.20
2025-08-07 449.38 -3.47% 3.22% 35.94 553.26 2,787,767 460.00 460.88 446.50 20.03 79.97
2025-08-06 465.53 -1.04% 5.12% 53.57 345.50 6,692,036 470.99 473.00 449.98 67.55 32.45
2025-08-05 470.42 2.08% 3.09% 52.71 585.56 4,778,350 461.50 475.75 461.50 62.60 37.40
2025-08-04 460.84 0.52% 1.42% 32.20 355.28 2,673,024 458.47 462.00 455.51 82.13 17.87
2025-08-01 458.47 0.19% 1.47% 42.69 566.40 2,146,032 460.00 461.50 454.80 54.78 45.22
2025-07-31 457.60 -1.41% 3.16% 32.67 350.54 2,066,423 465.00 469.39 455.00 18.07 81.93
2025-07-30 464.14 -0.70% 1.73% 64.17 564.66 1,217,782 467.00 470.50 462.50 20.50 79.50
2025-07-29 467.43 0.75% 2.45% 76.11 363.62 4,320,236 468.00 476.50 465.11 20.37 79.63 120.00|11.08.2025
2025-07-28 463.95 0.22% 1.38% 82.18 571.24 891,725 462.93 466.74 460.40 55.99 44.01
2025-07-25 462.93 -0.06% 1.03% 82.64 356.66 404,751 463.00 466.75 462.00 19.58 80.42
2025-07-24 463.22 -1.16% 1.94% 84.34 569.20 579,790 469.00 470.98 462.00 13.59 86.41
2025-07-23 468.64 -0.16% 1.71% 90.30 357.24 1,113,464 473.01 476.00 468.01 7.88 92.12
2025-07-22 469.40 1.46% 4.66% 91.47 580.04 2,299,489 460.51 481.98 460.51 41.41 58.59
2025-07-21 462.63 -1.48% 2.37% 85.84 358.76 1,430,727 469.50 472.95 462.00 5.75 94.25
2025-07-18 469.56 4.13% 5.38% 91.41 566.50 6,741,644 470.00 490.00 465.00 18.24 81.76
2025-07-17 450.94 2.92% 4.55% 89.20 372.62 5,014,390 439.98 460.00 439.98 54.75 45.25
2025-07-16 438.14 5.44% 6.16% 72.24 529.26 5,384,435 418.42 443.20 417.50 80.31 19.69
2025-07-15 415.54 0.73% 3.54% 52.69 347.02 4,398,897 412.53 424.00 409.50 41.66 58.34
2025-07-14 412.53 1.67% 2.19% 50.53 484.06 1,645,667 408.40 414.90 406.00 73.37 26.63
2025-07-11 405.75 0.25% 1.70% 65.19 341.00 1,215,743 405.97 412.00 405.10 9.42 90.58
2025-07-10 404.75 0.68% 1.12% 68.66 470.50 729,807 401.90 405.99 401.50 72.38 27.62
2025-07-09 402.01 -1.04% 1.57% 71.94 339.00 1,257,874 406.99 406.99 400.70 20.83 79.17
2025-07-08 406.22 -0.52% 1.61% 77.92 465.02 1,089,933 409.99 410.00 403.50 41.85 58.15
2025-07-07 408.36 0.86% 1.37% 81.50 347.42 1,426,719 406.11 411.67 406.11 40.47 59.53
2025-07-04 404.86 -2.15% 3.47% 82.41 469.30 1,818,337 417.00 417.00 403.00 13.29 86.71
2025-07-03 413.74 -0.01% 2.08% 94.75 340.42 1,245,585 414.40 416.50 408.00 67.53 32.47
2025-07-02 413.80 0.39% 2.72% 91.97 487.06 2,404,409 408.31 419.40 408.31 49.50 50.50
2025-07-01 412.20 5.04% 7.27% 91.84 340.54 5,743,151 396.16 424.98 396.16 55.66 44.34
2025-06-30 392.41 1.52% 3.26% 79.01 483.86 1,691,136 387.00 395.75 383.25 73.28 26.72
2025-06-27 386.54 2.23% 3.97% 69.91 300.96 2,555,814 378.00 393.00 378.00 56.93 43.07
2025-06-26 378.10 -0.01% 1.06% 48.36 472.12 646,232 380.00 380.00 376.01 52.38 47.62
2025-06-25 378.13 0.08% 1.19% 36.80 284.08 598,595 379.99 381.50 377.00 25.11 74.89
2025-06-24 377.82 1.62% 1.60% 31.17 472.18 1,675,741 382.00 382.00 376.00 30.33 69.67
2025-06-23 371.81 -0.60% 1.40% 34.51 283.46 2,266,260 370.00 374.88 369.71 40.62 59.38
2025-06-20 374.05 -0.37% 0.94% 52.06 460.16 517,905 376.00 376.51 373.00 29.91 70.09
2025-06-19 375.45 0.24% 1.31% 51.19 287.94 779,533 375.00 378.90 373.99 29.74 70.26
2025-06-18 374.55 -0.54% 1.07% 54.41 462.96 855,820 377.00 378.00 374.00 13.75 86.25
2025-06-17 376.60 -0.27% 1.85% 66.45 286.14 490,513 380.00 382.44 375.51 15.73 84.27
2025-06-16 377.62 -0.26% 1.32% 64.59 467.06 365,382 378.59 380.00 375.05 51.92 48.08
2025-06-13 378.59 -1.23% 2.40% 72.83 288.18 896,241 374.01 383.00 374.01 50.95 49.05
2025-06-12 383.31 -0.74% 2.39% 83.09 469.00 1,299,086 386.49 391.65 382.51 8.75 91.25
2025-06-11 386.17 1.88% 1.57% 88.50 297.62 1,163,351 384.01 388.00 382.01 69.45 30.55
2025-06-10 379.03 1.64% 3.71% 78.97 474.72 1,435,155 372.94 384.80 371.03 58.10 41.90
2025-06-05 372.93 -0.50% 1.32% 69.21 283.34 299,701 374.79 375.00 370.10 57.75 42.25
2025-06-04 374.79 0.77% 1.32% 72.51 462.52 1,677,490 373.00 376.00 371.10 75.31 24.69
2025-06-03 371.94 1.79% 2.72% 69.44 287.06 4,787,806 365.07 375.00 365.07 69.18 30.82
2025-06-02 365.39 -0.54% 2.84% 48.27 456.82 2,067,310 371.00 373.88 363.55 17.81 82.19
2025-05-30 367.39 2.23% 4.37% 47.79 273.96 1,950,609 358.00 370.50 355.00 79.94 20.06
2025-05-29 359.36 0.66% 1.41% 12.87 460.82 375,871 355.00 360.00 355.00 87.20 12.80
2025-05-27 357.01 -0.12% 0.91% 7.29 257.90 415,111 357.50 359.00 355.78 38.20 61.80
2025-05-26 357.44 -0.72% 1.42% 23.12 456.12 405,528 360.00 361.48 356.41 20.32 79.68
2025-05-23 360.04 -0.53% 0.69% 23.07 258.76 306,606 361.95 362.00 359.52 20.97 79.03
2025-05-22 361.95 -0.15% 1.21% 72.91 461.32 551,933 362.10 365.49 361.11 19.18 80.82
2025-05-21 362.51 0.03% 1.52% 76.53 262.58 570,082 364.20 367.00 361.51 18.21 81.79
2025-05-20 362.40 -1.02% 1.66% 53.78 462.44 664,767 367.10 368.00 362.00 6.67 93.33
2025-05-19 366.14 -0.60% 1.42% 55.92 262.36 723,490 370.20 370.20 365.01 21.77 78.23