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 7,600.00 1.02% 1.27% 58.39 -855.22 1,200 7,623.98 7,623.98 7,528.00 75.00 25.00
2026-05-18 7,523.17 -0.81% 2.41% 55.48 16,055.22 972 7,559.99 7,639.99 7,460.17 35.08 64.92
2026-05-15 7,584.95 -0.04% 1.20% 61.41 -1,008.88 113 7,587.74 7,599.99 7,510.00 83.19 16.81
2026-05-14 7,587.75 0.33% 0.52% 59.60 16,178.78 119 7,568.00 7,600.00 7,561.00 68.91 31.09
2026-05-13 7,563.04 -0.69% 1.30% 60.58 -1,003.28 296 7,648.88 7,650.00 7,552.00 11.15 88.85
2026-05-12 7,615.76 -1.50% 3.05% 61.91 16,129.36 243 7,731.58 7,740.00 7,511.01 45.68 54.32
2026-05-11 7,731.58 3.07% 7.10% 80.55 -897.84 1,840 7,501.06 7,990.00 7,460.00 51.25 48.75
2026-05-08 7,501.06 -0.19% 1.82% 67.14 16,361.00 304 7,545.00 7,545.00 7,410.00 67.43 32.57
2026-05-07 7,515.00 0.19% 0.64% 75.47 -1,358.88 195 7,547.99 7,548.00 7,500.20 30.77 69.23
2026-05-06 7,500.43 0.51% 0.87% 58.88 16,388.88 181 7,455.00 7,520.00 7,455.00 70.17 29.83
2026-05-05 7,462.30 -0.11% 2.98% 51.05 -1,388.02 1,956 7,350.01 7,569.00 7,350.00 51.28 48.72
2026-05-04 7,470.52 -0.24% 1.47% 46.03 16,312.62 1,418 7,508.00 7,509.00 7,400.03 64.67 35.33
2026-04-30 7,488.55 0.50% 1.83% 51.16 -1,371.58 1,353 7,449.99 7,500.00 7,365.00 91.50 8.50
2026-04-29 7,451.00 -0.55% 3.69% 51.34 16,348.68 538 7,310.00 7,580.00 7,310.00 52.23 47.77
2026-04-28 7,492.31 0.23% 1.88% 61.83 -1,446.68 375 7,460.00 7,550.00 7,411.00 58.40 41.60
2026-04-27 7,475.47 0.80% 3.44% 66.40 16,431.30 237 7,450.50 7,551.00 7,300.00 70.04 29.96
2026-04-23 7,416.05 0.56% 1.75% 40.35 -1,480.36 496 7,443.90 7,488.45 7,360.00 43.55 56.45
2026-04-22 7,374.65 -0.91% 8.57% 35.63 16,312.46 547 7,600.00 7,600.00 7,000.00 62.52 37.48
2026-04-21 7,442.09 -0.19% 1.98% 26.86 -1,563.16 363 7,497.00 7,497.00 7,351.51 62.26 37.74
2026-04-20 7,455.91 -0.55% 1.43% 42.83 16,447.34 429 7,497.30 7,506.00 7,400.00 52.68 47.32
2026-04-17 7,497.30 0.22% 3.95% 42.50 -1,535.52 636 7,500.14 7,590.00 7,301.51 67.92 32.08
2026-04-16 7,480.74 0.52% 0.71% 36.95 16,530.12 338 7,441.00 7,483.80 7,431.01 94.08 5.92
2026-04-15 7,441.99 0.35% 1.75% 32.68 -1,568.64 347 7,448.00 7,549.90 7,420.00 17.00 83.00
2026-04-14 7,416.28 0.82% 1.26% 30.18 16,452.62 253 7,467.90 7,467.90 7,375.00 44.27 55.73
2026-04-13 7,355.77 -1.97% 3.41% 23.13 -1,620.06 5,741 7,430.00 7,496.97 7,250.00 42.83 57.17
2026-04-10 7,503.54 0.11% 3.51% 47.91 16,331.60 535 7,674.94 7,674.94 7,415.00 34.02 65.98
2026-04-09 7,495.37 -2.66% 2.80% 36.23 -1,324.52 9,040 7,600.00 7,700.00 7,490.00 2.56 97.44
2026-04-08 7,699.95 1.92% 3.18% 46.56 16,315.26 4,004 7,700.00 7,790.00 7,550.01 62.49 37.51
2026-04-07 7,554.63 -0.62% 3.30% 37.90 -915.36 1,316 7,767.94 7,767.94 7,520.00 13.98 86.02
2026-04-06 7,601.39 -0.99% 2.75% 41.10 16,024.62 738 7,651.00 7,800.00 7,591.00 5.01 94.99
2026-04-03 7,677.46 -0.24% 2.63% 34.24 -821.84 198 7,649.98 7,850.00 7,649.00 14.14 85.86
2026-04-02 7,696.00 -0.02% 4.90% 34.59 16,176.76 296 7,690.00 7,700.00 7,340.02 98.99 1.01
2026-04-01 7,697.29 -0.20% 1.96% 35.34 -784.76 987 7,712.41 7,800.00 7,650.01 31.51 68.49
2026-03-31 7,712.40 2.39% 2.73% 45.46 16,179.34 115 7,532.62 7,737.95 7,532.62 87.83 12.17
2026-03-30 7,532.62 -2.71% 3.41% 27.68 -754.54 714 7,755.00 7,755.00 7,499.00 13.17 86.83
2026-03-27 7,742.38 -0.07% 3.34% 40.32 15,819.78 123 7,749.03 7,890.00 7,635.00 42.28 57.72
2026-03-26 7,748.00 0.62% 1.96% 41.97 -335.02 484 7,725.00 7,799.95 7,650.00 65.29 34.71
2026-03-25 7,700.00 0.00% 1.83% 27.85 15,831.02 1,479 7,750.00 7,789.98 7,650.00 35.70 64.30
2026-03-24 7,700.00 -2.37% 5.26% 48.93 -431.02 1,382 8,000.00 8,000.00 7,600.00 25.04 74.96
2026-03-19 7,887.17 -0.15% 1.02% 61.59 15,831.02 122 7,885.00 7,900.00 7,820.50 83.61 16.39
2026-03-18 7,899.00 0.09% 1.53% 56.20 -56.68 70 7,820.01 7,919.00 7,800.00 82.86 17.14
2026-03-17 7,892.00 1.42% 1.56% 57.98 15,854.68 197 7,899.90 7,925.00 7,803.00 73.10 26.90
2026-03-16 7,781.36 -0.23% 2.70% 48.42 -70.68 217 7,798.50 7,980.00 7,770.05 5.53 94.47
2026-03-13 7,799.67 -0.28% 4.52% 61.41 15,633.40 427 7,821.88 8,100.00 7,750.00 14.29 85.71
2026-03-12 7,821.88 0.10% 1.29% 40.05 -34.06 57 7,820.00 7,850.00 7,750.00 71.93 28.07
2026-03-11 7,814.28 -1.08% 3.90% 45.47 15,677.82 163 7,875.00 8,000.00 7,700.01 38.04 61.96
2026-03-10 7,899.29 2.41% 6.67% 45.86 -49.26 132 7,851.16 8,000.00 7,500.00 79.55 20.45
2026-03-09 7,713.65 -0.73% 5.41% 38.91 15,847.84 196 7,800.00 7,800.00 7,400.00 78.57 21.43
2026-03-06 7,770.19 -0.77% 5.66% 37.36 -420.54 438 7,785.00 8,189.00 7,750.00 4.57 95.43
2026-03-05 7,830.40 0.39% 2.88% 37.77 15,960.92 83 7,771.01 7,994.95 7,771.01 26.51 73.49
2026-03-04 7,800.00 0.05% 3.69% 41.98 -300.12 109 8,000.00 8,000.00 7,715.00 30.28 69.72
2026-03-03 7,796.18 1.68% 6.95% 39.76 15,900.12 211 8,200.00 8,200.00 7,667.20 24.17 75.83
2026-03-02 7,667.20 -4.15% 10.34% 33.32 -307.76 253 7,250.00 8,000.00 7,250.00 55.73 44.27
2026-02-27 7,998.89 1.21% 0.49% 53.78 15,642.16 50 7,999.00 7,999.00 7,960.00 100.00 0.00
2026-02-26 7,903.00 -0.96% 2.29% 39.78 355.62 506 7,979.50 7,980.00 7,801.00 56.92 43.08
2026-02-25 7,979.50 0.95% 1.61% 46.43 15,450.38 80 8,027.00 8,027.00 7,900.01 62.50 37.50
2026-02-24 7,904.29 -1.15% 3.14% 29.58 508.62 210 7,900.05 8,044.90 7,800.00 42.38 57.62
2026-02-23 7,996.45 -0.63% 1.61% 30.26 15,299.96 119 8,089.99 8,090.00 7,962.00 26.89 73.11
2026-02-20 8,046.98 1.19% 1.76% 28.07 692.94 396 8,000.00 8,100.00 7,960.01 62.12 37.88
2026-02-19 7,952.26 -0.59% 1.72% 56.10 15,401.02 73 7,980.00 8,036.00 7,900.00 38.36 61.64 2560.00|10.04.2026
2026-02-18 7,999.56 0.41% 1.64% 55.69 503.50 933 7,990.00 8,080.00 7,950.00 38.16 61.84
2026-02-17 7,966.50 0.14% 1.83% 57.86 15,495.62 79 8,050.00 8,050.00 7,905.02 43.04 56.96
2026-02-16 7,955.26 -0.72% 1.51% 59.95 437.38 318 8,050.00 8,050.00 7,930.01 21.07 78.93
2026-02-13 8,013.14 0.01% 2.21% 56.73 15,473.14 78 8,079.80 8,079.80 7,905.00 61.54 38.46
2026-02-12 8,012.50 -1.04% 1.89% 57.84 553.14 227 8,097.09 8,100.00 7,950.00 41.85 58.15
2026-02-11 8,097.09 -1.00% 1.57% 60.10 15,471.86 82 8,050.01 8,176.00 8,050.01 37.80 62.20
2026-02-10 8,178.65 -1.05% 5.00% 65.94 722.32 456 8,400.00 8,400.00 8,000.00 44.74 55.26
2026-02-09 8,265.26 5.25% 9.98% 67.23 15,634.98 1,744 7,935.00 8,638.00 7,854.00 52.47 47.53
2026-02-06 7,852.73 -0.68% 1.26% 56.80 895.54 407 7,914.00 7,949.00 7,850.00 2.70 97.30
2026-02-04 7,906.13 0.96% 1.92% 44.96 14,809.92 325 7,800.00 7,949.90 7,800.00 70.77 29.23
2026-02-03 7,830.74 0.72% 0.95% 44.17 1,002.34 95 7,774.41 7,848.00 7,774.41 76.84 23.16
2026-02-02 7,774.41 -1.39% 9.97% 36.86 14,659.14 362 7,885.05 7,919.00 7,201.02 79.83 20.17
2026-01-30 7,883.79 0.33% 1.35% 42.10 889.68 118 7,970.00 7,970.00 7,864.03 18.64 81.36
2026-01-29 7,857.86 -0.60% 2.28% 43.55 14,877.90 311 7,900.00 7,978.02 7,800.00 32.48 67.52
2026-01-28 7,905.39 0.06% 2.42% 43.60 837.82 310 7,950.00 8,000.00 7,811.00 50.00 50.00
2026-01-27 7,900.83 -0.88% 1.64% 46.83 14,972.96 196 7,970.64 8,000.00 7,871.00 22.96 77.04
2026-01-26 7,970.64 2.65% 2.96% 48.70 828.70 479 7,770.00 8,000.00 7,770.00 87.27 12.73
2026-01-23 7,764.52 -2.81% 3.76% 28.57 15,112.58 1,139 7,990.00 8,000.00 7,710.00 18.79 81.21
2026-01-22 7,988.79 0.80% 1.25% 48.13 416.46 329 7,925.00 8,000.00 7,901.00 88.75 11.25
2026-01-21 7,925.00 -0.80% 1.14% 40.06 15,561.12 210 7,911.00 8,000.00 7,910.01 16.67 83.33
2026-01-20 7,988.51 -0.10% 1.63% 44.78 288.88 486 8,048.00 8,048.00 7,919.01 53.91 46.09
2026-01-19 7,996.47 0.56% 2.12% 49.68 15,688.14 146 8,067.48 8,067.48 7,900.00 57.53 42.47
2026-01-16 7,952.25 -0.58% 11.40% 35.61 304.80 891 7,966.00 8,020.00 7,199.08 91.69 8.31
2026-01-15 7,998.98 0.62% 0.63% 47.27 15,599.70 314 7,950.00 8,000.00 7,950.00 98.09 1.91
2026-01-14 7,950.00 -0.50% 1.19% 35.43 398.26 127 7,906.00 8,000.00 7,906.00 46.46 53.54
2026-01-13 7,990.00 -0.12% 0.67% 60.78 15,501.74 667 8,018.05 8,018.05 7,965.00 47.08 52.92
2026-01-12 7,999.99 -0.01% 0.78% 65.35 478.26 207 8,005.00 8,015.00 7,953.00 75.85 24.15
2026-01-09 8,000.96 0.25% 0.56% 58.58 15,521.72 133 8,008.98 8,015.00 7,970.00 69.17 30.83
2026-01-08 7,981.09 -0.42% 0.88% 43.88 480.20 393 8,020.00 8,020.00 7,950.00 44.53 55.47
2026-01-07 8,014.85 0.21% 1.01% 51.24 15,481.98 164 8,030.00 8,030.00 7,950.00 81.10 18.90
2026-01-06 7,998.12 -0.29% 0.70% 47.90 547.72 508 8,021.43 8,039.00 7,983.00 26.97 73.03
2026-01-05 8,021.43 0.14% 0.73% 57.99 15,448.52 69 7,982.00 8,040.00 7,982.00 68.12 31.88
2026-01-02 8,010.16 0.14% 1.53% 59.05 594.34 765 7,998.99 8,075.00 7,953.00 46.80 53.20
2026-01-01 7,998.75 0.58% 0.59% 54.85 15,425.98 407 7,953.11 8,000.00 7,953.11 97.30 2.70
2025-12-31 7,952.62 0.05% 0.95% 28.63 571.52 605 7,951.00 7,999.99 7,925.00 36.86 63.14
2025-12-30 7,948.59 -0.25% 1.21% 49.24 15,333.72 355 7,985.00 8,038.90 7,943.00 5.92 94.08
2025-12-29 7,968.91 -0.46% 1.13% 41.34 563.46 263 7,990.00 8,050.00 7,960.00 9.89 90.11
2025-12-26 8,006.08 -0.06% 1.31% 52.03 15,374.36 55 8,040.00 8,040.00 7,936.00 67.27 32.73
2025-12-24 8,010.51 0.07% 1.12% 53.62 637.80 34 8,050.00 8,089.98 8,000.00 11.76 88.24
2025-12-23 8,005.00 0.09% 1.91% 39.49 15,383.22 128 8,075.00 8,098.98 7,947.00 38.28 61.72
2025-12-22 7,997.86 0.19% 2.12% 40.33 626.78 110 8,050.00 8,100.00 7,932.11 39.09 60.91
2025-12-19 7,982.80 -0.03% 1.44% 44.44 15,368.94 131 7,955.25 8,013.90 7,900.00 72.52 27.48
2025-12-18 7,984.98 -0.19% 0.97% 39.83 596.66 167 7,953.10 8,000.00 7,923.00 80.24 19.76
2025-12-17 8,000.00 0.62% 0.92% 57.92 15,373.30 62 7,950.97 8,023.98 7,950.97 67.74 32.26
2025-12-16 7,950.97 -0.63% 1.23% 41.01 626.70 447 8,001.08 8,047.99 7,950.00 0.89 99.11
2025-12-15 8,001.07 0.01% 0.66% 48.92 15,275.24 101 8,000.01 8,053.00 8,000.00 1.98 98.02
2025-12-12 8,000.00 0.00% 0.62% 49.94 726.90 438 8,049.50 8,049.50 8,000.00 0.00 100.00
2025-12-11 8,000.00 -0.54% 1.19% 50.11 15,273.10 276 8,095.49 8,095.49 8,000.00 0.00 100.00
2025-12-10 8,043.50 0.12% 1.25% 69.67 726.90 125 8,033.77 8,100.00 8,000.00 43.20 56.80
2025-12-09 8,033.77 0.36% 0.44% 68.48 15,360.10 99 8,034.51 8,035.00 8,000.00 96.97 3.03
2025-12-08 8,004.98 -0.31% 1.23% 59.02 707.44 264 8,098.00 8,098.00 8,000.00 4.92 95.08
2025-12-05 8,030.25 0.94% 1.25% 57.03 15,302.52 60 8,047.98 8,100.00 8,000.00 30.00 70.00
2025-12-04 7,955.25 -0.57% 1.24% 28.36 757.98 135 8,000.01 8,049.98 7,951.01 4.44 95.56
2025-12-03 8,001.23 -0.06% 0.63% 51.38 15,152.52 162 8,050.00 8,050.00 8,000.00 2.47 97.53
2025-12-02 8,006.13 0.07% 1.25% 51.47 849.94 499 8,100.00 8,100.00 8,000.00 6.21 93.79
2025-12-01 8,000.28 0.01% 0.63% 52.25 15,162.32 114 8,000.00 8,050.00 8,000.00 0.88 99.12
2025-11-28 7,999.46 0.69% 0.63% 50.23 838.24 420 7,998.99 8,000.00 7,950.00 98.81 1.19
2025-11-27 7,944.70 0.00% 0.76% 38.93 15,160.68 36 7,999.99 7,999.99 7,940.00 8.33 91.67
2025-11-26 7,944.49 -0.23% 1.63% 32.99 728.72 117 7,965.01 8,029.03 7,900.00 34.19 65.81
2025-11-25 7,963.20 -0.42% 1.19% 40.97 15,160.26 105 7,998.95 8,044.79 7,950.00 14.29 85.71
2025-11-24 7,996.56 -0.66% 3.18% 48.13 766.14 327 8,099.99 8,099.99 7,850.00 58.72 41.28
2025-11-21 8,049.33 0.68% 1.00% 53.09 15,226.98 182 7,990.00 8,069.97 7,990.00 74.18 25.82
2025-11-20 7,995.00 -0.06% 1.73% 37.80 871.68 54 7,999.50 8,098.00 7,960.00 25.93 74.07
2025-11-19 7,999.50 0.12% 0.59% 37.02 15,118.32 83 7,990.00 8,000.00 7,953.01 98.80 1.20
2025-11-18 7,989.99 -0.10% 0.62% 45.24 880.68 13 7,998.37 8,000.00 7,951.00 76.92 23.08
2025-11-17 7,998.37 0.14% 1.27% 36.19 15,099.30 362 8,000.00 8,000.00 7,900.00 98.34 1.66
2025-11-14 7,987.38 -0.43% 1.31% 31.76 897.44 111 8,074.30 8,074.30 7,970.05 16.22 83.78
2025-11-13 8,021.65 0.22% 1.45% 34.17 15,077.32 50 8,000.00 8,065.00 7,950.00 62.00 38.00
2025-11-12 8,003.97 0.00% 0.74% 62.83 965.98 32 8,020.00 8,020.00 7,961.03 71.88 28.13
2025-11-11 8,003.75 -0.43% 1.75% 56.92 15,041.96 127 8,095.00 8,095.00 7,956.07 34.65 65.35
2025-11-10 8,038.53 0.14% 2.26% 55.58 965.54 66 7,912.01 8,088.98 7,910.00 71.21 28.79
2025-11-07 8,027.15 -0.09% 1.49% 46.89 15,111.52 96 8,098.98 8,098.98 7,980.00 39.58 60.42
2025-11-06 8,034.40 0.37% 2.53% 41.01 942.78 419 8,099.99 8,099.99 7,900.00 67.30 32.70
2025-11-05 8,004.72 -0.58% 0.64% 35.89 15,126.02 250 8,000.01 8,051.00 8,000.00 9.20 90.80
2025-11-04 8,051.77 -0.04% 3.03% 36.91 883.42 332 8,100.00 8,100.00 7,862.02 79.82 20.18
2025-11-03 8,055.10 -0.26% 1.56% 39.39 15,220.12 157 8,149.98 8,149.98 8,025.00 24.20 75.80
2025-10-31 8,076.29 1.90% 1.85% 43.05 890.08 182 8,124.99 8,150.00 8,002.00 50.00 50.00
2025-10-30 7,925.51 -0.40% 2.78% 8.39 15,262.50 171 7,951.00 8,120.00 7,900.00 11.70 88.30
2025-10-29 7,957.11 -0.54% 2.48% 5.95 588.52 128 8,002.40 8,148.00 7,951.13 3.13 96.88
2025-10-28 8,000.02 -0.63% 1.38% 30.52 15,325.70 256 8,100.00 8,100.00 7,990.10 8.98 91.02
2025-10-27 8,051.11 -0.77% 1.44% 42.07 674.34 1,045 8,013.09 8,114.00 7,999.00 45.36 54.64
2025-10-24 8,113.57 -0.12% 1.97% 35.09 15,427.88 164 8,169.00 8,169.00 8,011.10 64.63 35.37
2025-10-23 8,123.24 -0.43% 0.99% 35.50 799.26 127 8,158.71 8,170.00 8,090.00 41.73 58.27
2025-10-22 8,158.71 0.18% 1.05% 35.07 15,447.22 1,826 8,174.99 8,174.99 8,090.00 80.83 19.17
2025-10-21 8,144.19 0.14% 0.70% 34.82 870.20 154 8,189.90 8,189.90 8,132.98 19.48 80.52
2025-10-17 8,133.19 -0.55% 0.96% 33.02 15,418.18 486 8,200.00 8,200.00 8,122.00 14.40 85.60
2025-10-16 8,178.57 -1.88% 2.65% 24.98 848.20 1,520 8,335.00 8,335.00 8,120.00 27.24 72.76 780.00|27.10.2025
2025-10-15 8,335.00 1.62% 1.69% 46.25 15,508.94 1,543 8,260.00 8,400.00 8,260.00 53.60 46.40
2025-10-14 8,202.14 0.81% 1.74% 35.47 1,161.06 315 8,299.10 8,342.99 8,200.00 1.59 98.41
2025-10-13 8,135.86 -2.03% 6.94% 34.26 15,243.22 385 8,303.99 8,303.99 7,765.00 68.83 31.17
2025-10-10 8,304.42 -0.03% 2.12% 43.60 1,028.50 150 8,300.00 8,384.88 8,211.20 54.00 46.00
2025-10-09 8,306.78 -0.52% 1.65% 39.62 15,580.34 146 8,349.00 8,436.95 8,300.07 4.79 95.21
2025-10-08 8,349.98 0.14% 1.68% 43.28 1,033.22 207 8,337.91 8,439.76 8,300.00 35.75 64.25
2025-10-07 8,337.91 -0.15% 0.54% 45.31 15,666.74 378 8,311.00 8,350.00 8,305.00 73.02 26.98
2025-10-06 8,350.43 -2.92% 3.01% 48.07 1,009.08 359 8,351.01 8,549.95 8,300.00 20.06 79.94
2025-10-03 8,601.59 2.38% 4.69% 70.93 15,691.78 617 8,494.95 8,700.00 8,310.02 74.72 25.28
2025-10-02 8,401.74 -0.34% 1.99% 42.36 1,511.40 1,575 8,430.00 8,499.00 8,333.00 41.40 58.60
2025-10-01 8,430.10 0.62% 1.03% 50.78 15,292.08 291 8,378.98 8,464.95 8,378.98 59.45 40.55
2025-09-30 8,378.22 -0.04% 1.49% 54.70 1,568.12 811 8,468.99 8,500.00 8,375.01 2.59 97.41
2025-09-29 8,381.86 -0.75% 2.23% 52.15 15,188.32 264 8,310.02 8,494.97 8,310.02 39.02 60.98
2025-09-26 8,445.00 0.12% 0.86% 64.47 1,575.40 123 8,472.00 8,472.00 8,400.00 62.60 37.40
2025-09-25 8,435.00 0.42% 2.22% 78.15 15,314.60 115 8,400.00 8,499.99 8,315.30 65.22 34.78
2025-09-24 8,399.40 0.28% 1.74% 53.29 1,555.40 284 8,440.35 8,444.70 8,300.00 68.66 31.34
2025-09-23 8,376.16 -0.43% 2.14% 42.39 15,243.40 323 8,449.00 8,478.00 8,300.00 42.72 57.28
2025-09-22 8,412.42 -0.39% 2.19% 45.10 1,508.92 153 8,450.00 8,499.75 8,318.00 51.63 48.37
2025-09-19 8,445.26 0.23% 2.05% 49.39 15,315.92 149 8,426.00 8,470.00 8,300.00 85.23 14.77
2025-09-18 8,425.78 0.91% 1.96% 50.69 1,574.60 203 8,449.75 8,449.75 8,287.03 85.22 14.78
2025-09-17 8,350.00 -0.22% 1.78% 40.26 15,276.96 87 8,291.10 8,439.00 8,291.10 40.23 59.77
2025-09-16 8,368.33 -0.04% 2.27% 45.97 1,423.04 63 8,499.99 8,499.99 8,311.01 30.16 69.84
2025-09-15 8,371.33 2.06% 5.51% 49.06 15,313.62 74 8,499.00 8,499.00 8,055.00 71.62 28.38
2025-09-12 8,202.06 -1.93% 6.12% 26.02 1,429.04 305 8,300.00 8,500.00 8,010.00 39.34 60.66
2025-09-11 8,363.89 -1.27% 4.22% 31.39 14,975.08 365 8,475.00 8,500.00 8,156.05 60.55 39.45
2025-09-10 8,471.21 0.01% 2.10% 61.26 1,752.70 853 8,588.00 8,588.00 8,411.00 34.00 66.00
2025-09-09 8,470.09 0.21% 2.38% 67.24 15,189.72 655 8,500.00 8,509.00 8,311.09 80.31 19.69
2025-09-08 8,452.23 0.41% 1.83% 69.76 1,750.46 380 8,415.00 8,470.00 8,317.62 88.42 11.58
2025-09-05 8,417.62 -0.47% 3.20% 73.74 15,154.00 207 8,457.00 8,488.00 8,225.02 73.43 26.57
2025-09-04 8,457.78 0.51% 4.62% 65.04 1,681.24 320 8,414.90 8,474.00 8,100.00 95.63 4.38
2025-09-03 8,414.95 0.38% 8.56% 53.49 15,234.32 277 8,313.00 8,468.00 7,800.00 92.06 7.94
2025-09-02 8,382.72 -0.67% 2.94% 50.25 1,595.58 365 8,401.00 8,553.98 8,310.03 29.86 70.14
2025-09-01 8,439.18 -0.91% 6.07% 55.53 15,169.86 419 8,401.01 8,700.00 8,202.00 47.73 52.27
2025-08-29 8,516.38 1.75% 6.11% 58.00 1,708.50 1,016 8,105.00 8,600.00 8,105.00 83.07 16.93
2025-08-28 8,370.21 1.00% 5.34% 33.71 15,324.26 344 8,290.10 8,440.00 8,012.02 83.72 16.28
2025-08-27 8,287.14 0.75% 4.02% 23.62 1,416.16 303 8,270.00 8,357.86 8,035.00 78.22 21.78
2025-08-26 8,225.07 1.50% 4.43% 17.81 15,158.12 278 8,103.42 8,250.00 7,900.01 92.81 7.19
2025-08-25 8,103.42 -1.56% 5.38% 3.37 1,292.02 541 8,232.25 8,265.00 7,843.13 61.74 38.26
2025-08-22 8,232.08 -1.49% 2.13% 3.50 14,914.82 583 8,240.01 8,375.00 8,200.00 18.35 81.65
2025-08-21 8,356.79 -0.26% 2.80% 3.68 1,549.34 238 8,378.62 8,429.30 8,200.00 68.49 31.51
2025-08-20 8,378.62 0.32% 2.14% 2.18 15,164.24 177 8,479.00 8,479.00 8,301.00 43.50 56.50
2025-08-19 8,351.57 -0.52% 2.16% 41.69 1,593.00 390 8,459.98 8,459.99 8,281.00 39.49 60.51
2025-08-18 8,394.94 -2.99% 6.34% 58.60 15,110.14 1,670 8,773.75 8,773.75 8,251.00 27.54 72.46
2025-08-15 8,654.09 -1.19% 3.52% 64.76 1,679.74 579 8,700.00 8,799.00 8,499.99 51.47 48.53
2025-08-13 8,758.06 -0.05% 1.25% 70.52 15,628.44 300 8,859.75 8,859.75 8,750.00 7.33 92.67
2025-08-12 8,762.79 -1.00% 3.39% 70.84 1,887.68 267 8,900.00 8,994.75 8,700.01 21.35 78.65
2025-08-11 8,851.36 -1.11% 8.14% 71.10 15,637.90 1,061 8,960.02 9,300.00 8,600.00 35.91 64.09
2025-08-08 8,950.56 -0.96% 5.55% 73.43 2,064.82 807 9,037.58 9,400.00 8,906.00 9.05 90.95
2025-08-07 9,037.58 -5.55% 20.89% 75.92 15,836.30 6,689 10,490.00 10,525.00 8,706.00 18.22 81.78
2025-08-06 9,568.15 10.00% 7.27% 88.10 2,238.86 1,655 8,920.00 9,568.15 8,920.00 100.00 0.00
2025-08-05 8,698.32 10.00% 8.73% 84.72 16,897.44 1,316 8,000.00 8,698.32 8,000.00 100.00 0.00
2025-08-04 7,907.56 0.24% 5.88% 73.31 499.20 1,314 7,650.00 8,100.00 7,650.00 57.23 42.77
2025-08-01 7,888.30 3.39% 6.82% 73.99 15,315.92 1,203 7,630.11 8,150.00 7,630.01 49.71 50.29
2025-07-31 7,630.01 0.25% 2.90% 68.73 460.68 407 7,620.00 7,800.00 7,580.00 22.85 77.15
2025-07-30 7,611.32 -1.02% 1.91% 70.78 14,799.34 451 7,735.00 7,735.00 7,590.00 14.63 85.37
2025-07-29 7,689.84 -0.16% 2.32% 76.58 423.30 303 7,799.00 7,799.00 7,622.00 38.28 61.72
2025-07-28 7,701.93 0.03% 3.80% 78.88 14,956.38 729 7,888.80 7,888.80 7,600.01 35.25 64.75
2025-07-25 7,699.77 -2.21% 8.08% 80.05 447.48 2,984 7,873.81 7,890.00 7,300.00 67.76 32.24
2025-07-24 7,873.81 5.04% 7.85% 98.04 14,952.06 1,152 7,497.00 7,900.00 7,325.00 95.49 4.51 2230.00|06.08.2025
2025-07-23 7,495.99 0.68% 3.09% 93.55 795.56 190 7,500.00 7,500.00 7,275.00 98.42 1.58
2025-07-22 7,445.45 0.61% 3.88% 87.25 14,196.42 517 7,401.00 7,485.00 7,205.11 85.88 14.12
2025-07-21 7,400.00 1.19% 2.28% 74.77 694.48 529 7,313.03 7,480.00 7,313.00 52.17 47.83
2025-07-18 7,313.03 1.08% 4.88% 77.97 14,105.52 263 7,230.00 7,499.00 7,150.00 46.77 53.23
2025-07-17 7,235.00 -0.14% 1.06% 76.23 520.54 564 7,250.00 7,278.00 7,202.00 43.44 56.56
2025-07-16 7,244.89 0.64% 1.58% 80.30 13,949.46 1,249 7,152.15 7,265.00 7,152.13 82.15 17.85
2025-07-15 7,199.00 0.75% 1.19% 70.07 540.32 347 7,135.01 7,219.98 7,135.01 75.22 24.78
2025-07-14 7,145.61 -0.07% 2.11% 67.76 13,857.68 192 7,190.00 7,250.50 7,101.00 29.69 70.31
2025-07-11 7,150.50 -0.14% 0.98% 63.27 433.54 245 7,160.54 7,175.00 7,105.05 64.90 35.10
2025-07-10 7,160.54 -0.28% 3.23% 66.21 13,867.46 259 7,350.00 7,350.00 7,120.00 17.76 82.24
2025-07-09 7,181.00 -0.61% 1.97% 73.61 453.62 65 7,110.00 7,250.00 7,110.00 50.77 49.23
2025-07-08 7,224.92 1.95% 10.10% 69.32 13,908.38 1,281 7,085.00 7,795.15 7,080.00 20.30 79.70
2025-07-07 7,086.50 0.69% 0.72% 57.55 541.46 184 7,038.09 7,089.00 7,038.09 95.11 4.89
2025-07-04 7,038.09 0.53% 1.06% 54.84 13,631.54 127 6,966.00 7,039.98 6,966.00 97.64 2.36
2025-07-03 7,000.92 -0.56% 1.22% 50.16 444.64 101 6,990.00 7,050.00 6,965.00 42.57 57.43
2025-07-02 7,040.11 0.36% 0.70% 57.12 13,557.20 239 7,040.00 7,049.00 7,000.00 82.01 17.99
2025-07-01 7,015.00 -0.44% 0.79% 51.13 523.02 173 7,040.00 7,040.00 6,985.00 54.34 45.66
2025-06-30 7,046.00 0.21% 3.30% 59.12 13,506.98 156 6,825.01 7,050.00 6,825.01 98.08 1.92
2025-06-27 7,031.40 0.78% 1.25% 56.46 585.02 144 7,068.00 7,068.00 6,981.01 57.64 42.36
2025-06-26 6,976.85 -1.00% 1.64% 38.22 13,477.78 23 6,974.50 7,069.99 6,956.09 17.39 82.61
2025-06-25 7,047.50 0.16% 0.69% 74.63 475.92 8 7,040.00 7,049.00 7,001.00 100.00 0.00
2025-06-24 7,036.40 0.41% 1.79% 75.84 13,619.08 473 7,010.00 7,125.00 7,000.00 29.18 70.82
2025-06-23 7,007.87 0.11% 1.52% 59.39 453.72 198 7,010.00 7,010.00 6,905.00 97.98 2.02
2025-06-20 6,999.99 -0.07% 1.01% 13.86 13,562.02 46 7,020.00 7,020.00 6,950.00 71.74 28.26
2025-06-19 7,004.77 -0.07% 1.71% 40.78 437.96 28 6,911.00 7,029.00 6,911.00 78.57 21.43
2025-06-18 7,009.84 0.00% 1.11% 32.33 13,571.58 121 6,955.01 7,032.00 6,955.01 71.07 28.93
2025-06-17 7,010.00 0.04% 1.12% 43.97 448.10 97 7,031.95 7,031.95 6,954.00 72.16 27.84
2025-06-16 7,007.48 0.00% 2.16% 51.07 13,571.90 165 6,956.00 7,080.00 6,930.00 51.52 48.48
2025-06-13 7,007.69 -0.10% 0.86% 47.24 443.06 166 6,950.00 7,010.00 6,950.00 96.39 3.61
2025-06-12 7,014.48 0.21% 0.57% 50.68 13,572.32 178 6,999.00 7,039.00 6,999.00 38.76 61.24
2025-06-11 7,000.01 0.00% 1.17% 47.90 456.64 172 7,062.50 7,071.98 6,990.01 12.21 87.79
2025-06-10 7,000.00 -1.25% 2.33% 47.11 13,543.38 200 7,147.95 7,147.95 6,985.00 9.00 91.00
2025-06-05 7,088.61 0.75% 0.76% 56.31 456.62 10 7,036.18 7,089.44 7,036.00 100.00 0.00
2025-06-04 7,036.18 -0.70% 1.09% 42.76 13,720.60 18 7,080.00 7,080.00 7,004.00 44.44 55.56
2025-06-03 7,085.73 0.63% 0.15% 58.72 351.76 7 7,089.89 7,089.89 7,079.00 57.14 42.86
2025-06-02 7,041.26 0.57% 10.12% 42.33 13,819.70 218 7,010.00 7,050.00 6,402.02 98.62 1.38
2025-05-30 7,001.11 -0.35% 2.06% 21.91 262.82 59 7,025.40 7,095.00 6,951.50 33.90 66.10
2025-05-29 7,025.40 0.22% 0.69% 15.69 13,739.40 32 7,020.26 7,049.00 7,001.00 50.00 50.00
2025-05-27 7,010.00 -0.05% 0.07% 40.04 311.40 18 7,015.00 7,015.00 7,010.00 0.00 100.00
2025-05-26 7,013.36 -0.08% 1.43% 40.34 13,708.60 61 7,073.99 7,100.00 7,000.00 13.11 86.89
2025-05-23 7,018.72 -0.51% 1.57% 31.74 318.12 44 7,080.00 7,096.75 6,987.00 29.55 70.45
2025-05-22 7,054.42 -0.22% 1.28% 42.10 13,719.32 89 7,070.05 7,100.00 7,010.00 49.44 50.56
2025-05-21 7,070.05 0.28% 2.06% 56.92 389.52 101 6,975.98 7,119.44 6,975.98 65.35 34.65
2025-05-20 7,050.10 -0.26% 2.14% 43.46 13,750.58 135 7,149.89 7,149.89 7,000.10 33.33 66.67
2025-05-19 7,068.64 -0.33% 2.19% 53.50 349.62 364 7,091.78 7,124.00 6,971.01 63.74 36.26