CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 463.51 -0.28% 3.80% 13.92 245.12 1,815,226 469.40 476.44 459.00 25.86 74.14
2026-05-18 464.83 -3.08% 5.93% 29.76 681.90 960,069 479.59 482.00 455.01 36.38 63.62
2026-05-15 479.59 -0.49% 1.07% 39.52 247.76 358,652 483.12 483.12 478.00 31.05 68.95
2026-05-14 481.96 0.09% 1.43% 36.18 711.42 729,880 482.00 485.00 478.18 55.43 44.57
2026-05-13 481.55 -0.42% 1.38% 36.99 252.50 379,228 480.26 486.88 480.26 19.49 80.51
2026-05-12 483.58 0.32% 1.16% 34.79 710.60 295,200 484.95 487.89 482.30 22.90 77.10
2026-05-11 482.03 -0.81% 1.66% 31.04 256.56 448,867 486.00 488.00 480.03 25.09 74.91
2026-05-08 485.95 -1.82% 1.44% 55.09 707.50 1,057,466 492.00 492.00 485.00 13.57 86.43
2026-05-07 494.95 0.70% 1.02% 55.29 264.40 966,665 492.00 496.00 491.00 79.00 21.00
2026-05-06 491.51 1.69% 4.30% 48.03 725.50 1,631,999 489.00 496.50 476.01 75.65 24.35
2026-05-05 483.32 -0.71% 2.00% 42.97 257.52 420,317 479.30 484.48 475.00 87.76 12.24
2026-05-04 486.80 -1.13% 3.18% 40.18 709.12 2,872,627 498.49 499.89 484.50 14.94 85.06
2026-04-30 492.34 0.18% 3.73% 50.34 264.48 1,358,821 489.99 500.00 482.00 57.44 42.56
2026-04-29 491.45 -0.89% 2.04% 46.42 720.20 490,244 498.79 499.00 489.00 24.50 75.50
2026-04-28 495.88 -0.29% 1.11% 57.31 262.70 983,340 498.00 500.00 494.50 25.09 74.91
2026-04-27 497.33 3.50% 2.86% 63.63 729.06 1,478,378 494.50 502.00 488.03 66.57 33.43
2026-04-23 480.53 -1.80% 2.89% 35.10 265.60 928,013 491.80 491.80 478.00 18.33 81.67 75.00|06.05.2026
2026-04-22 489.34 -0.87% 1.64% 34.20 695.46 491,274 494.00 495.00 487.01 29.16 70.84
2026-04-21 493.63 0.70% 1.59% 32.72 283.22 1,178,870 495.00 499.80 492.00 20.90 79.10
2026-04-20 490.22 -1.39% 3.65% 54.19 704.04 1,052,438 492.00 496.49 479.00 64.15 35.85
2026-04-17 497.11 1.04% 1.62% 59.06 276.40 1,773,674 497.00 501.20 493.20 48.87 51.13
2026-04-16 491.99 -0.68% 2.24% 57.15 717.82 1,361,155 499.00 501.00 490.00 18.09 81.91
2026-04-15 495.36 1.64% 1.81% 61.54 266.16 1,313,815 496.20 500.00 491.10 47.86 52.14
2026-04-14 487.39 1.58% 1.24% 54.91 724.56 758,114 485.00 491.00 485.00 39.83 60.17
2026-04-13 479.83 -4.22% 3.30% 61.67 250.22 1,320,028 490.00 492.00 476.26 22.68 77.32
2026-04-10 500.96 -2.08% 4.02% 78.00 709.44 2,444,510 512.01 517.00 497.00 19.80 80.20
2026-04-09 511.58 -1.44% 4.32% 73.30 292.48 3,297,445 519.51 519.51 498.00 63.13 36.87
2026-04-08 519.04 7.87% 3.62% 79.22 730.68 6,087,017 525.00 525.00 506.65 67.52 32.48
2026-04-07 481.16 0.60% 2.74% 60.06 307.40 1,330,715 476.98 484.00 471.10 77.98 22.02
2026-04-06 478.27 0.10% 3.86% 68.87 654.92 1,478,842 480.00 484.00 466.00 68.17 31.83
2026-04-03 477.77 1.26% 6.13% 68.63 301.62 1,211,610 460.55 488.80 460.55 60.96 39.04
2026-04-02 471.84 -1.20% 5.08% 63.15 653.92 1,003,131 473.98 474.94 452.00 86.49 13.51
2026-04-01 477.59 5.55% 7.19% 71.43 289.76 3,846,804 458.00 490.95 458.00 59.45 40.55
2026-03-31 452.46 2.76% 2.36% 64.79 665.42 1,645,297 445.00 455.50 444.99 71.08 28.92
2026-03-30 440.30 -3.84% 9.55% 47.92 239.50 2,710,199 456.86 459.00 419.00 53.25 46.75
2026-03-27 457.86 0.96% 2.64% 55.68 641.10 1,202,815 454.00 466.00 454.00 32.17 67.83
2026-03-26 453.50 -2.28% 5.42% 48.34 274.62 2,738,016 462.98 475.00 450.56 12.03 87.97
2026-03-25 464.09 6.16% 6.07% 50.74 632.38 2,768,694 441.00 467.00 440.27 89.11 10.89
2026-03-24 437.17 -0.03% 5.51% 54.39 295.80 1,405,635 451.25 458.99 435.00 9.05 90.95
2026-03-19 437.32 -1.34% 2.78% 46.71 578.54 974,087 440.00 440.00 428.11 77.46 22.54
2026-03-18 443.28 4.01% 4.15% 44.15 296.10 684,175 430.00 447.84 430.00 74.44 25.56
2026-03-17 426.19 0.59% 2.50% 47.11 590.46 337,786 429.00 434.26 423.68 23.72 76.28
2026-03-16 423.68 -4.73% 5.00% 44.18 261.92 1,482,873 437.00 440.99 420.00 17.53 82.47
2026-03-13 444.72 -0.62% 2.26% 60.78 585.44 453,980 447.48 450.00 440.05 46.93 53.07
2026-03-12 447.48 -2.02% 5.07% 46.29 304.00 1,289,180 455.00 467.55 445.00 11.00 89.00
2026-03-11 456.69 -1.31% 3.11% 49.99 590.96 1,029,850 462.74 469.00 454.85 13.00 87.00
2026-03-10 462.74 8.00% 7.09% 52.83 322.42 3,486,750 460.00 471.33 440.11 72.49 27.51
2026-03-09 428.48 -3.69% 6.34% 39.37 603.06 1,601,118 420.50 436.00 410.00 71.08 28.92
2026-03-06 444.90 -2.77% 3.16% 42.51 253.90 996,077 457.00 457.00 443.00 13.57 86.43
2026-03-05 457.56 5.52% 6.08% 40.76 635.90 1,900,341 433.63 460.00 433.63 90.75 9.25
2026-03-04 433.63 -1.22% 3.59% 30.11 279.22 1,031,338 439.00 447.00 431.50 13.74 86.26
2026-03-03 439.00 5.56% 9.38% 27.05 588.04 2,861,423 415.11 448.44 410.00 75.44 24.56
2026-03-02 415.86 -9.70% 8.69% 29.59 289.96 5,321,505 424.00 450.48 414.46 3.89 96.11
2026-02-27 460.51 0.83% 3.75% 42.09 541.76 605,266 456.71 466.88 450.00 62.26 37.74
2026-02-26 456.71 0.77% 3.58% 34.67 379.26 769,198 453.00 460.94 445.00 73.46 26.54
2026-02-25 453.24 -1.00% 4.31% 31.92 534.16 1,162,654 459.00 471.50 452.03 6.21 93.79
2026-02-24 457.81 -1.34% 4.38% 32.70 372.32 1,492,777 465.00 473.89 454.00 19.16 80.84
2026-02-23 464.04 -3.77% 7.89% 38.74 543.30 917,868 482.00 487.99 452.32 32.86 67.14
2026-02-20 482.21 0.76% 3.18% 45.69 384.78 438,159 479.00 486.00 471.00 74.73 25.27
2026-02-19 478.59 -3.66% 4.35% 37.44 579.64 574,831 496.70 496.70 476.00 12.51 87.49
2026-02-18 496.76 5.90% 6.81% 39.66 377.54 2,269,641 475.50 500.01 468.12 89.81 10.19
2026-02-17 469.08 -1.25% 4.84% 30.03 615.98 1,665,498 475.00 481.20 459.00 45.41 54.59
2026-02-16 475.00 -2.55% 4.24% 39.38 322.18 1,487,625 488.00 488.88 469.00 30.18 69.82
2026-02-13 487.45 -0.25% 2.95% 49.03 627.82 753,205 489.00 489.00 475.00 88.93 11.07
2026-02-12 488.69 -0.45% 1.65% 57.87 347.08 604,190 490.92 493.00 485.00 46.13 53.87
2026-02-11 490.92 1.13% 1.86% 54.62 630.30 663,746 485.42 494.00 485.00 65.78 34.22
2026-02-10 485.42 -0.76% 1.56% 50.59 351.54 976,569 488.50 488.50 481.00 58.93 41.07
2026-02-09 489.15 -2.33% 5.60% 57.93 619.30 3,718,236 501.11 509.00 482.00 26.48 73.52 70.00|25.03.2026
2026-02-06 500.84 -2.57% 4.48% 59.69 359.00 2,363,863 516.00 517.30 495.13 25.76 74.24
2026-02-04 514.06 3.25% 4.20% 74.90 642.68 4,411,444 498.00 518.79 497.89 77.37 22.63
2026-02-03 497.89 1.48% 2.15% 68.10 385.44 1,803,162 490.61 499.50 489.00 84.67 15.33
2026-02-02 490.61 0.40% 2.04% 49.02 610.34 1,081,757 489.00 492.85 483.00 77.26 22.74
2026-01-30 488.67 2.41% 2.60% 41.11 370.88 1,532,149 479.00 490.50 478.05 85.30 14.70
2026-01-29 477.16 -1.36% 3.19% 40.88 606.46 2,076,460 484.50 485.46 470.45 44.70 55.30
2026-01-28 483.75 -0.17% 1.09% 53.98 347.86 552,403 486.85 486.85 481.60 40.95 59.05
2026-01-27 484.56 1.59% 1.65% 51.51 619.64 1,317,985 479.97 487.90 479.97 57.88 42.12
2026-01-26 476.97 -1.94% 3.06% 47.86 349.48 1,307,586 486.39 488.50 473.99 20.54 79.46
2026-01-23 486.39 1.19% 1.77% 61.30 604.46 1,283,687 482.50 488.50 480.00 75.18 24.82
2026-01-22 480.69 0.39% 0.99% 48.98 368.32 779,255 479.00 483.32 478.60 44.28 55.72
2026-01-21 478.80 -2.63% 3.11% 45.74 593.06 2,443,507 491.74 491.75 476.90 12.79 87.21
2026-01-20 491.75 -1.69% 2.12% 45.49 364.54 2,309,687 500.50 501.00 490.60 11.06 88.94
2026-01-19 500.21 2.30% 2.97% 55.80 618.96 3,833,022 491.00 503.50 488.98 77.34 22.66
2026-01-16 488.96 2.24% 2.46% 62.31 381.46 2,208,410 481.15 491.90 480.10 75.08 24.92
2026-01-15 478.27 -0.85% 1.63% 61.98 596.46 1,748,995 480.17 485.00 477.20 13.72 86.28
2026-01-14 482.38 0.53% 1.66% 68.17 360.08 1,798,889 480.50 484.00 476.10 79.49 20.51
2026-01-13 479.84 1.77% 4.33% 69.92 604.68 3,133,109 474.20 482.00 462.00 89.20 10.80
2026-01-12 471.49 -2.21% 2.56% 64.63 355.00 1,670,965 481.00 481.00 469.00 20.75 79.25
2026-01-09 482.13 -0.57% 2.42% 75.14 587.98 2,364,003 484.00 487.50 476.00 53.30 46.70
2026-01-08 484.91 -2.68% 4.59% 78.58 376.28 4,826,989 499.94 499.94 478.00 31.49 68.51
2026-01-07 498.26 1.25% 3.06% 95.74 593.54 5,036,801 493.25 505.00 490.00 55.07 44.93
2026-01-06 492.11 4.97% 7.08% 93.99 402.98 9,414,033 469.99 495.80 463.00 88.75 11.25
2026-01-05 468.79 2.18% 3.04% 90.34 581.24 6,136,500 459.50 473.45 459.50 66.59 33.41
2026-01-02 458.81 1.54% 2.46% 87.02 356.34 5,582,307 451.99 460.03 449.00 88.94 11.06
2026-01-01 451.83 1.68% 2.02% 85.51 561.28 2,442,504 447.35 454.00 445.00 75.89 24.11
2025-12-31 444.38 -0.61% 1.44% 83.67 342.38 1,226,754 448.00 449.90 443.50 13.75 86.25
2025-12-30 447.10 0.70% 1.06% 87.67 546.38 2,979,718 444.99 448.70 444.00 65.96 34.04
2025-12-29 444.00 0.45% 1.08% 83.75 347.82 1,758,817 442.50 444.88 440.12 81.51 18.49
2025-12-26 442.01 0.48% 0.90% 81.93 540.18 1,785,462 440.00 443.00 439.05 74.94 25.06
2025-12-24 439.92 -0.18% 0.57% 80.31 343.84 1,646,026 441.00 442.00 439.50 16.80 83.20
2025-12-23 440.71 0.28% 0.88% 68.91 536.00 1,737,303 440.00 443.85 440.00 18.44 81.56
2025-12-22 439.46 0.15% 1.90% 66.69 345.42 1,950,734 438.75 443.50 435.25 51.03 48.97
2025-12-19 438.78 0.95% 1.96% 58.72 533.50 14,227,920 436.49 444.10 435.56 37.70 62.30
2025-12-18 434.63 1.10% 1.16% 54.51 344.06 5,916,732 431.02 435.99 431.00 72.75 27.25
2025-12-17 429.90 -0.40% 1.41% 32.16 525.20 1,521,535 432.50 433.00 427.00 48.33 51.67
2025-12-16 431.64 -0.08% 0.93% 32.22 334.60 1,972,073 432.00 434.00 430.00 41.00 59.00
2025-12-15 432.00 0.05% 0.39% 18.13 528.68 1,081,892 432.00 433.00 431.30 41.18 58.82
2025-12-12 431.80 0.18% 0.86% 29.37 335.32 2,954,712 429.26 432.97 429.26 68.46 31.54
2025-12-11 431.02 -0.74% 1.22% 23.45 528.28 1,410,189 434.24 435.10 429.85 22.29 77.71
2025-12-10 434.24 0.03% 0.72% 37.83 333.76 1,105,628 435.00 436.00 432.90 43.23 56.77
2025-12-09 434.13 -0.39% 1.08% 63.18 534.72 2,539,306 438.00 438.00 433.30 17.66 82.34
2025-12-08 435.82 0.60% 0.60% 72.26 333.54 1,259,670 433.89 436.50 433.88 74.05 25.95
2025-12-05 433.24 -0.17% 1.74% 68.77 538.10 2,235,212 438.97 439.50 431.99 16.64 83.36
2025-12-04 433.97 -0.39% 1.48% 64.28 328.38 400,530 435.71 438.50 432.10 29.22 70.78
2025-12-03 435.69 -2.07% 3.10% 63.86 539.56 1,260,459 448.00 448.00 434.51 8.75 91.25
2025-12-02 444.90 0.77% 1.63% 73.06 331.82 1,744,655 442.00 447.39 440.20 65.37 34.63
2025-12-01 441.48 -0.76% 2.05% 71.84 557.98 1,346,244 446.00 447.00 438.00 38.67 61.33
2025-11-28 444.86 0.92% 2.71% 67.74 324.98 2,604,630 442.00 454.00 442.00 23.83 76.17
2025-11-27 440.79 4.42% 4.94% 66.22 564.74 4,221,656 422.15 443.00 422.15 89.40 10.60
2025-11-26 422.15 2.54% 3.15% 50.35 316.84 1,831,327 414.50 423.50 410.58 89.55 10.45
2025-11-25 411.69 -0.38% 1.71% 40.10 527.46 1,009,152 414.60 417.00 410.00 24.14 75.86
2025-11-24 413.27 -1.06% 2.66% 38.05 295.92 991,021 418.00 420.89 410.00 30.03 69.97
2025-11-21 417.71 -0.50% 1.20% 35.80 530.62 734,517 420.00 422.00 417.00 14.20 85.80
2025-11-20 419.81 -0.47% 2.05% 37.83 304.80 1,115,016 422.50 426.60 418.01 20.95 79.05
2025-11-19 421.80 0.29% 1.31% 49.84 534.82 822,743 421.00 425.50 420.00 32.73 67.27
2025-11-18 420.56 -1.47% 2.56% 41.64 308.78 1,072,567 429.90 430.25 419.50 9.86 90.14
2025-11-17 426.84 0.42% 1.69% 38.07 532.34 1,039,943 426.50 433.00 425.80 14.44 85.56
2025-11-14 425.05 0.74% 1.41% 30.93 321.34 1,550,393 422.00 426.45 420.50 76.47 23.53
2025-11-13 421.92 1.15% 1.16% 18.77 528.76 587,958 418.00 422.86 418.00 80.66 19.34
2025-11-12 417.11 -0.73% 2.39% 44.35 315.08 756,242 423.49 423.90 414.00 31.41 68.59
2025-11-11 420.16 -1.47% 2.39% 44.77 519.14 1,087,757 427.50 427.98 418.00 21.64 78.36
2025-11-10 426.41 -0.11% 2.33% 46.89 321.18 1,842,575 428.51 432.47 422.62 38.48 61.52
2025-11-07 426.87 1.18% 1.84% 42.43 531.64 461,153 422.00 429.67 421.90 63.96 36.04
2025-11-06 421.90 -1.07% 3.82% 36.70 322.10 658,208 429.97 432.93 416.99 30.80 69.20
2025-11-05 426.46 -2.20% 3.06% 34.48 521.70 898,687 430.00 438.00 425.00 11.23 88.77
2025-11-04 436.05 -1.12% 2.00% 37.76 331.22 431,634 443.00 443.70 435.00 12.07 87.93
2025-11-03 440.97 -2.97% 4.14% 38.46 540.88 1,072,728 449.99 452.99 434.99 33.22 66.78
2025-10-31 454.47 6.76% 8.74% 50.34 341.06 1,455,911 429.99 466.48 429.00 67.96 32.04
2025-10-30 425.71 -0.54% 2.00% 11.35 567.88 604,303 432.00 433.49 425.00 8.36 91.64
2025-10-29 428.04 -0.66% 1.99% 10.87 283.54 645,123 431.00 435.00 426.50 18.12 81.88
2025-10-28 430.89 -1.83% 3.98% 29.57 572.54 481,239 440.00 447.10 430.00 5.20 94.80
2025-10-27 438.90 -0.87% 1.61% 57.65 289.24 529,581 442.00 442.00 435.00 55.71 44.29 70.00|05.11.2025
2025-10-24 442.74 -2.12% 2.47% 48.10 588.56 1,025,360 450.00 452.00 441.10 15.05 84.95
2025-10-23 452.35 -0.52% 1.79% 56.81 296.92 506,623 456.00 457.02 449.00 41.77 58.23
2025-10-22 454.70 -0.77% 1.76% 60.63 607.78 754,682 459.01 460.20 452.25 30.82 69.18
2025-10-21 458.23 0.93% 3.31% 61.82 301.62 594,672 460.67 465.00 450.10 54.56 45.44
2025-10-17 454.02 -0.08% 1.87% 53.00 614.84 667,864 454.39 455.36 447.00 83.97 16.03
2025-10-16 454.39 -0.87% 2.65% 46.32 293.20 1,019,694 462.00 465.00 453.00 11.58 88.42
2025-10-15 458.36 2.02% 3.08% 35.19 615.58 1,376,376 451.98 461.79 448.01 75.11 24.89
2025-10-14 449.27 4.40% 3.66% 51.47 301.14 1,180,704 435.00 450.92 435.00 89.64 10.36
2025-10-13 430.35 -3.35% 5.26% 47.40 597.40 1,920,374 439.00 447.48 425.10 23.46 76.54
2025-10-10 445.28 0.19% 3.37% 61.96 263.30 1,389,100 441.16 454.00 439.20 41.08 58.92
2025-10-09 444.42 0.46% 1.93% 64.10 627.26 690,401 442.39 450.00 441.49 34.43 65.57
2025-10-08 442.39 -0.54% 2.95% 65.65 261.58 1,085,737 446.00 453.00 440.00 18.38 81.62
2025-10-07 444.80 -1.27% 2.94% 68.00 623.20 1,390,259 451.99 455.00 442.00 21.54 78.46
2025-10-06 450.52 -1.91% 4.79% 69.87 266.40 1,806,181 459.00 464.22 443.00 35.44 64.56
2025-10-03 459.30 -5.18% 6.40% 73.36 634.64 3,059,262 482.00 484.10 455.00 14.78 85.22
2025-10-02 484.37 8.64% 10.36% 87.82 283.96 2,882,630 445.01 490.00 444.00 87.76 12.24
2025-10-01 445.83 2.26% 4.15% 78.76 684.78 1,376,449 431.11 448.98 431.11 82.37 17.63
2025-09-30 435.98 4.08% 4.04% 74.73 206.88 2,409,510 421.00 438.00 421.00 88.12 11.88
2025-09-29 418.88 1.81% 1.99% 53.90 665.08 1,136,965 413.00 420.00 411.80 86.34 13.66
2025-09-26 411.45 1.81% 1.98% 57.79 172.68 1,590,123 408.00 413.00 405.00 80.63 19.37
2025-09-25 404.15 0.96% 1.18% 50.00 650.22 357,938 403.00 405.00 400.29 81.95 18.05
2025-09-24 400.29 -0.60% 1.78% 37.91 158.08 582,324 403.10 405.90 398.80 20.99 79.01
2025-09-23 402.70 -0.75% 1.69% 47.70 642.50 992,505 405.76 408.40 401.60 16.18 83.82
2025-09-22 405.76 -1.50% 1.85% 49.13 162.90 1,164,912 412.00 412.50 405.00 10.13 89.87
2025-09-19 411.95 -0.15% 0.95% 72.47 648.62 716,016 414.00 414.90 411.00 24.36 75.64
2025-09-18 412.57 0.15% 0.97% 75.12 175.28 496,795 413.20 415.50 411.50 26.75 73.25
2025-09-17 411.95 -1.00% 2.10% 75.48 649.86 699,558 416.75 418.49 409.90 23.87 76.13
2025-09-16 416.10 2.64% 2.82% 84.45 174.04 1,905,419 407.99 417.45 406.00 88.21 11.79
2025-09-15 405.39 0.31% 1.12% 75.17 658.16 211,882 403.50 408.00 403.50 42.00 58.00
2025-09-12 404.15 -1.02% 1.54% 70.16 152.62 525,628 408.20 408.20 402.00 34.68 65.32
2025-09-11 408.31 0.99% 2.23% 81.51 655.68 840,953 406.25 412.00 403.00 59.00 41.00
2025-09-10 404.30 -0.50% 2.00% 66.82 160.94 610,346 409.00 409.00 401.00 41.25 58.75
2025-09-09 406.35 3.13% 4.07% 72.21 647.66 3,480,828 394.50 409.00 393.01 83.43 16.57
2025-09-08 394.03 0.61% 0.75% 58.19 165.04 1,746,896 392.01 394.94 392.01 68.94 31.06
2025-09-05 391.65 0.32% 0.90% 37.97 623.02 1,341,026 390.42 393.00 389.50 61.43 38.57
2025-09-04 390.42 0.47% 0.88% 20.08 160.28 1,041,203 391.00 391.49 388.06 68.81 31.19
2025-09-03 388.59 -0.36% 1.16% 13.19 620.56 1,344,833 390.00 392.00 387.50 24.22 75.78
2025-09-02 389.98 -0.42% 0.82% 9.91 156.62 694,935 392.00 393.00 389.80 5.63 94.37
2025-09-01 391.64 0.18% 0.95% 13.07 623.34 1,420,132 391.50 394.50 390.80 22.70 77.30
2025-08-29 390.93 -1.03% 1.80% 33.68 159.94 1,393,018 395.00 397.01 390.00 13.27 86.73
2025-08-28 395.00 0.01% 1.53% 51.08 621.92 923,414 395.00 399.00 393.00 33.33 66.67
2025-08-27 394.97 0.95% 1.25% 55.11 168.08 1,934,069 391.00 395.90 391.00 81.02 18.98
2025-08-26 391.24 -1.31% 1.74% 55.75 621.86 1,783,888 394.90 396.00 389.21 29.90 70.10
2025-08-25 396.42 -3.12% 3.41% 61.84 160.62 1,499,854 404.21 404.21 390.89 41.52 58.48
2025-08-22 409.19 -1.05% 2.18% 76.80 632.22 1,797,562 414.10 415.90 407.01 24.52 75.48
2025-08-21 413.55 -2.96% 4.27% 81.79 186.16 2,686,806 426.16 426.45 409.00 26.07 73.93
2025-08-20 426.16 0.33% 1.17% 92.43 640.94 1,050,185 427.90 429.97 425.00 23.34 76.66
2025-08-19 424.77 3.57% 4.61% 93.39 211.38 4,244,422 412.01 431.00 412.01 67.19 32.81
2025-08-18 410.12 4.23% 4.93% 91.88 638.16 2,567,111 395.00 414.47 395.00 77.66 22.34
2025-08-15 393.46 1.66% 1.96% 86.95 182.08 2,219,737 387.02 394.60 387.02 84.96 15.04
2025-08-13 387.02 1.27% 4.93% 85.59 604.84 5,497,643 384.40 400.01 381.22 30.87 69.13 70.00|27.08.2025
2025-08-12 382.17 1.11% 1.32% 81.97 169.20 993,638 378.00 382.99 378.00 83.57 16.43
2025-08-11 377.97 2.16% 2.43% 83.56 595.14 1,409,686 370.00 379.00 370.00 88.56 11.44
2025-08-08 369.99 0.13% 1.53% 80.89 160.80 1,024,977 371.00 373.75 368.10 33.45 66.55
2025-08-07 369.51 -1.24% 2.05% 70.47 579.18 980,582 376.00 376.51 368.96 7.28 92.72
2025-08-06 374.15 2.83% 3.35% 83.39 159.84 2,369,276 364.50 376.00 363.81 84.82 15.18
2025-08-05 363.87 0.45% 0.83% 67.31 588.46 591,958 362.35 365.00 362.00 62.33 37.67
2025-08-04 362.25 -0.20% 1.37% 60.51 139.28 561,631 363.35 366.00 361.06 24.09 75.91
2025-08-01 362.99 0.70% 1.68% 63.15 585.22 499,099 360.45 364.05 358.02 82.42 17.58
2025-07-31 360.45 -0.16% 1.94% 58.94 140.76 561,432 365.02 365.99 359.04 20.29 79.71
2025-07-30 361.03 2.09% 3.17% 50.18 580.14 922,447 355.00 364.00 352.80 73.48 26.52
2025-07-29 353.64 0.83% 1.93% 44.03 141.92 787,333 351.20 357.99 351.20 35.94 64.06
2025-07-28 350.72 -1.24% 2.32% 26.84 565.36 1,076,008 355.00 358.00 349.89 10.23 89.77
2025-07-25 355.13 1.14% 2.27% 23.04 136.08 632,227 353.00 359.50 351.51 45.31 54.69
2025-07-24 351.11 -0.92% 2.25% 15.02 574.18 789,082 354.60 358.00 350.12 12.56 87.44
2025-07-23 354.36 -0.57% 1.52% 18.21 128.04 472,835 358.00 358.87 353.51 15.86 84.14
2025-07-22 356.39 0.21% 1.74% 41.73 580.68 1,126,535 355.80 361.90 355.70 11.13 88.87
2025-07-21 355.66 -0.06% 1.61% 41.93 132.10 1,000,294 356.15 358.70 353.01 46.57 53.43
2025-07-18 355.88 -1.40% 2.80% 46.55 579.22 661,170 360.92 365.00 355.05 8.34 91.66
2025-07-17 360.92 1.15% 3.05% 56.14 132.54 1,091,216 356.00 363.75 353.00 73.67 26.33
2025-07-16 356.83 -2.50% 3.81% 56.23 589.30 2,749,610 365.94 365.94 352.51 32.17 67.83
2025-07-15 365.97 -2.62% 3.43% 61.08 124.36 1,535,602 376.00 377.78 365.25 5.75 94.25
2025-07-14 375.82 0.11% 1.74% 86.38 607.58 2,460,758 380.00 380.00 373.50 35.69 64.31
2025-07-11 375.42 0.17% 1.87% 89.59 144.06 848,725 375.11 381.00 374.00 20.29 79.71
2025-07-10 374.79 3.17% 8.82% 89.98 606.78 2,005,892 363.27 395.00 363.00 36.84 63.16
2025-07-09 363.27 0.24% 1.53% 89.62 142.80 732,003 363.00 364.50 359.00 77.64 22.36
2025-07-08 362.40 0.95% 2.50% 88.73 583.74 1,261,516 360.10 364.50 355.60 76.40 23.60
2025-07-07 358.98 0.95% 2.60% 87.48 141.06 1,092,919 358.99 364.89 355.65 36.04 63.96
2025-07-04 355.60 1.19% 2.00% 89.91 576.90 903,721 351.99 357.00 350.00 80.00 20.00
2025-07-03 351.42 -1.60% 4.56% 84.26 134.30 1,350,085 360.00 362.00 346.20 33.04 66.96
2025-07-02 357.12 3.41% 5.48% 92.66 568.54 1,987,911 347.00 366.00 347.00 53.26 46.74
2025-07-01 345.36 4.01% 4.79% 88.64 145.70 1,458,511 333.00 348.00 332.10 83.40 16.60
2025-06-30 332.05 0.84% 1.79% 85.07 545.02 791,117 334.00 336.88 330.97 18.27 81.73
2025-06-27 329.28 2.98% 4.38% 80.41 119.08 970,170 320.00 334.01 320.00 66.24 33.76
2025-06-26 319.76 -0.14% 1.73% 75.01 539.48 469,802 321.00 323.50 318.00 32.00 68.00
2025-06-25 320.20 -0.09% 2.20% 64.82 100.04 763,581 320.00 325.00 318.00 31.43 68.57
2025-06-24 320.49 5.16% 4.53% 65.58 540.36 2,391,204 312.00 322.00 308.05 89.18 10.82
2025-06-23 304.76 -1.13% 3.32% 36.21 100.62 1,871,653 305.00 310.00 300.05 47.34 52.66
2025-06-20 308.25 0.06% 1.59% 61.58 508.90 746,532 308.10 311.89 307.00 25.56 74.44
2025-06-19 308.08 -0.36% 2.29% 45.20 107.60 1,181,477 309.20 313.00 306.00 29.71 70.29
2025-06-18 309.18 0.69% 1.47% 49.52 508.56 1,070,346 307.00 310.00 305.50 81.78 18.22
2025-06-17 307.06 -0.45% 2.09% 52.95 109.80 744,928 308.50 311.90 305.50 24.37 75.63
2025-06-16 308.45 0.69% 1.59% 59.36 504.32 299,491 305.05 309.90 305.05 70.10 29.90
2025-06-13 306.33 -1.50% 2.31% 70.70 112.58 861,190 310.00 310.00 303.00 47.57 52.43
2025-06-12 310.99 0.04% 2.16% 81.20 500.08 741,331 311.89 316.69 310.00 14.80 85.20
2025-06-11 310.86 0.48% 2.31% 83.34 121.90 1,271,575 312.44 316.65 309.50 19.02 80.98
2025-06-10 309.36 1.78% 3.28% 76.14 499.82 1,162,076 306.97 311.00 301.12 83.40 16.60
2025-06-05 303.94 -2.11% 2.57% 73.72 118.90 811,330 310.00 310.80 303.00 12.05 87.95
2025-06-04 310.48 0.34% 1.79% 82.43 488.98 921,729 309.42 313.50 308.00 45.09 54.91
2025-06-03 309.42 1.29% 4.83% 82.62 131.98 6,196,558 306.00 311.00 296.66 88.98 11.02
2025-06-02 305.48 0.72% 3.33% 81.23 486.86 1,495,296 307.50 310.00 300.00 54.80 45.20
2025-05-30 303.29 4.40% 8.56% 78.17 124.10 2,194,180 290.00 312.99 288.30 60.71 39.29
2025-05-29 290.51 0.43% 2.57% 63.77 482.48 495,333 290.00 294.90 287.50 40.68 59.32
2025-05-27 289.28 1.61% 2.22% 70.58 98.54 1,855,820 284.51 290.81 284.50 75.75 24.25
2025-05-26 284.69 -1.13% 2.12% 70.22 480.02 618,593 285.00 289.50 283.50 19.83 80.17
2025-05-23 287.93 0.58% 3.15% 62.49 89.36 833,300 286.28 293.50 284.53 37.90 62.10
2025-05-22 286.28 -0.90% 2.28% 81.08 486.50 663,619 289.02 290.99 284.50 27.43 72.57
2025-05-21 288.89 0.50% 1.67% 86.64 86.06 756,808 288.90 292.49 287.69 25.00 75.00
2025-05-20 287.46 0.51% 1.73% 71.45 491.72 4,055,565 287.00 288.90 284.00 70.61 29.39
2025-05-19 286.01 -0.21% 1.55% 63.38 83.20 368,736 287.99 287.99 283.60 54.90 45.10