ADNTEL ADN Telecom Limited
IT Sector ·
prices through 2026-08-13 · 478 stored trading days
📊 Now
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
Price now
66.50
-0.70 ▼ -1.04% today
Current run
2 trading days
falling in a row, -0.80 tk (▼ -1.19%)
Overall condition
Bearish
technical score 38/100
Place in its 52-week range
42%
50.4089.00
🩺 Share health
- warning signs against DSE's Z-category criteria
No warning signs · score 0/100
· listed in category A
Nothing in this company's published figures is currently flashing a warning.
💰 How much it has gained or lost
Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.
| Period | From date | Price then | Price now | Change ৳ | Change % | Sessions |
|---|---|---|---|---|---|---|
| 1 Week | 2026-08-06 | 66.70 | 66.50 | -0.20 | ▼ -0.30% | 5 |
| 1 Month | 2026-07-13 | 70.90 | 66.50 | -4.40 | ▼ -6.21% | 22 |
| 3 Months | 2026-05-13 | 60.00 | 66.50 | +6.50 | ▲ +10.83% | 60 |
| 6 Months | 2026-02-10 | 62.30 | 66.50 | +4.20 | ▲ +6.74% | 117 |
| 1 Year | 2025-08-13 | 74.30 | 66.50 | -7.80 | ▼ -10.50% | 239 |
| 2 Years | 2024-08-13 | 91.40 | 66.50 | -24.90 | ▼ -27.24% | 476 |
| This Year | 2026-01-01 | 57.80 | 66.50 | +8.70 | ▲ +15.05% | 144 |
📆 How many days rising, how many falling
Counted close against previous close, over the stored history.
| Window | Bullish days | Bearish days | No change | Bullish share | Avg up day | Avg down day | Net move |
|---|---|---|---|---|---|---|---|
| Last 10 days | 4 | 6 | 0 |
40%
|
+0.90% | -0.89% | -1.20 tk |
| Last 20 days | 7 | 13 | 0 |
35%
|
+1.07% | -0.96% | -3.50 tk |
| Last 60 days | 30 | 30 | 0 |
50%
|
+1.42% | -1.05% | +6.50 tk |
| Last 120 days | 60 | 57 | 3 |
51%
|
+1.46% | -1.39% | +4.10 tk |
| All 478 days | 202 | 263 | 12 |
43%
|
+2.17% | -1.73% | -25.80 tk |
| Right now | 2 trading days down in a row |
| Trend side (20-day average) | 18 trading days below it in a row |
| Of the last 60 days | 37 closed above the 20-day average, 23 below |
| Longest rising run on record | 6 trading days |
| Longest falling run on record | 7 trading days |
| Best single day | ▲ +9.97% (+6.30 tk) 2025-06-25 |
| Worst single day | ▼ -9.78% (-10.60 tk) 2025-01-28 |
📍 Where the share stands now
Each row states the rule it came from, no hidden weighting.
| 52-week high | 89.00 2025-09-02 · ▼ -25.28% (-22.50 tk) from it |
| 52-week low | 50.40 2025-11-16 · ▲ +31.94% (+16.10 tk) above it |
| 20-day average | 67.51-price is below |
| 50-day average | 67.49-price is below |
| 200-day average | 61.83-price is above |
| RSI (14) | 45.2-middle of the range |
| Money flow (MFI 14) | 43.1-balanced |
| Typical daily swing (ATR 14) | 1.59 tk (2.39% of price) |
| Today's volume vs 20-day average | 0.54× |
| Trailing P/E (from DSE) | 28.54 |
| Market cap | 4,351 mn tk |
🔬 More numbers worth knowing
Risk, volume behaviour and how this share tracks the market, each with the rule behind it.
Deepest fall in the last 52 weeks
-38.91%
Peak 2025-09-02 → trough 2025-11-13.
Now -25.28% below the 52-week high.
How jumpy the price is (yearly volatility)
25.6%
Daily moves over the last 60 days,
scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
59%
Above 50% means most shares changed hands while the
price was rising, buying pressure rather than selling.
Average daily volume (last 60)
571,485
Today traded 0.54× the 20-day average.
Moves with the market (beta vs DSEX)
-
Needs at least 10 days where both this stock and DSEX have a stored close.
DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.
Follows the market how closely
-
Correlation with DSEX, −1 to +1. Near 0 means it
largely moves on its own news rather than with the market.
Opening gaps (last 60 days)
19 / 2
Sessions that opened more than 0.5% above / below the
previous close, a sign of news arriving outside trading hours.
Time since its extremes
225 / 174
Trading days since the 52-week high (2025-09-02)
and since the 52-week low (2025-11-16).
🔭 What the numbers suggest for the days ahead
⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.
If the last 20 trading days' trend simply continued
66.00 tk
▼ -0.76% (-0.50 tk) in 5 trading days
Straight-line fit through the last 20 closes,
sloping -0.101 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
64.10 – 68.90
± 2.40 tk
(± 3.60%) around today's price
One standard deviation of its own daily moves over the last
60 trading days, scaled to 5 days. Historically it stayed inside a band like this
about two thirds of the time.
Rule-based 7-day upside score
36 / 100
-Momentum
-MACD
Fixed weights over trend, momentum, RSI and MACD
(
lib/predict.php). A score, not a probability of profit.Prices above, where rises have stalled before
67.70 · 71.00 · 73.00
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
65.70 · 65.60 · 64.40
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 45-Bearish momentum
MACD-Below signal line
Trend-Sideways / mixed
💵 What the company actually earns
Straight from DSE's own filing page for ADNTEL, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.
| Year | EPS | Growth | NAV / share | Profit (mn tk) | P/E at year end | Dividend | Yield |
|---|---|---|---|---|---|---|---|
| 2021 | 2.57 | - | 25.97 | 165.86 | 19.33 | 10% | 2.02% |
| 2022 | 2.59 | ▲ +0.78% | 27.56 | 167.63 | 25.38 | 10% | 1.52% |
| 2023 | 4.00 | ▲ +54.44% | 30.54 | 258.56 | 32.93 | 15% | 1.14% |
| 2024 | 2.31 | ▼ -42.25% | 31.35 | 149.47 | 42.87 | 10% | 1.01% |
| 2025 | 2.55 | ▲ +10.39% | 32.82 | 165.10 | 27.33 | 10% | 1.43% |
📆 The freshest earnings, quarter by quarter
Interim results move a stock long before the annual report does.
| Period | Ending | EPS | Revenue (mn) | Profit (mn) | Price then |
|---|---|---|---|---|---|
| 9 Months | 202603 | 1.86 | - | 0.00 | 57.80 |
| Q3 | 202603 | 0.62 | 0.00 | 0.00 | 57.80 |
| Half Yearly | 202512 | 1.26 | - | 0.00 | 57.80 |
| Q2 | 202512 | 0.61 | 0.00 | 0.00 | 57.80 |
| Q1 | 202509 | 0.66 | 0.00 | 0.00 | 74.70 |
⚖️ Is it expensive?, today's price against those earnings
Each ratio uses the live price of 66.50 against the company's last reported figures. The comparison column is the median of all 11 companies in IT Sector, an absolute number means little without it.
P/E ratio
26.08
sector median 36.00
✓ better than the sector
Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.
Price to book (P/B)
2.03
sector median 2.03
✗ worse than the sector
Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.
Return on equity (ROE)
7.77%
sector median 5.52%
✓ better than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
1.50%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
10.39%
How much earnings per share changed against the year before.
Earnings yield
3.83%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
📏 Cheap or dear against its own past
Every stored close divided by the earnings reported for that year, the P/E a buyer actually paid on each of the last 478 sessions. A whole sector can re-rate together, so this catches what a sector comparison cannot.
26.08 today
20.7
median 27.8
45.1
cheaper than it has usually been
💸 How reliable the dividend has been
A high dividend once is not the same as a dividend every year.
6 years running
| Paid in | 6 of 6 years on record |
| Consistency | 100% |
| Latest | 10% |
| Range | 10% – 15% |
| Direction | lower than it started |
🔄 Has the ownership shifted?
Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.
| Jun 30, 2025 (year ended) | Jul 31, 2026 | Change | |
|---|---|---|---|
| Sponsor / director | 42.81% | 40.76% | -2.05 |
| Government | 0.00% | 0.00% | - |
| Institution | 24.22% | 17.51% | -6.71 |
| Foreign | 1.99% | 1.52% | -0.47 |
| Public | 30.98% | 40.21% | +9.23 |
🏛 Who owns the company
DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.
| As on | Sponsor / director | Government | Institution | Foreign | Public |
|---|---|---|---|---|---|
| Jul 31, 2026 | 40.76% | 0.00% | 17.51% -0.40 | 1.52% | 40.21% +0.40 |
| Jun 30, 2026 | 40.76% -2.05 | 0.00% | 17.91% -6.31 | 1.52% -0.47 | 39.81% +8.83 |
| Jun 30, 2025 (year ended) | 42.81% | 0.00% | 24.22% | 1.99% | 30.98% |
Change over Jun 30, 2025 (year ended) → Jul 31, 2026
-2.05pp
The people who run the company have been reducing their own holding.
-0.47pp
Foreign investors have been selling out of this share.
-6.71pp
Institutions have been reducing their holding.
🏦 What the company owes
| Short-term loans | 222.9 mn tk |
| Long-term loans | 185.8 mn tk |
| Total borrowings | 408.7 mn tk |
| Owners' equity (capital + reserves) | 1,708.3 mn tk |
| Debt against equity | 0.24× |
For every taka the owners have in the business, it has borrowed 0.24 taka. Reported June 30, 2025.
📈 Growth per year
| Earnings per share, last year | +10.4% |
| Earnings per share, 3-year | -0.5% |
| Profit, 3-year | -0.5% |
| Share price, 1-year | -10.5% |
| Share price, 2-year | -14.7% |
Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.
🎯 How it ranks against the market
| Value, how cheap it is | 42 middling |
| Growth, earnings rising | 62 strong |
| Quality, profit without heavy borrowing | 59 middling |
| Momentum, price over the past year | 14 very weak |
Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →
🏷 Company facts
| Listing category | A |
| Operating status | Active |
| Listed since | 2019 |
| Market capitalisation | 4,351 mn tk |
| Free-float market cap | 2,578 mn tk |
| Paid-up capital | 647 mn tk |
| Reserves & surplus | 1,062 mn tk |
| Shares outstanding | 64,651,666 |
| Face value | 10.00 |
| Financial year end | 30-Jun |
| Last AGM held | 15-12-2025 |
| Company website | www.adntel.com.bd |
💸 Dividend record
Cash dividend declared each year, as a percentage of face value.
| 2025 | 2024 | 2023 | 2022 | 2021 | 2020 |
|---|---|---|---|---|---|
| 10% | 10% | 15% | 10% | 10% | 15% |
Paid in 6 of the years DSE has on record.
🗓 Month-by-month track record
Each month's last close against the month before it, the last 12 months on record.
| Sep 25 | Oct 25 | Nov 25 | Dec 25 | Jan 26 | Feb 26 | Mar 26 | Apr 26 | May 26 | Jun 26 | Jul 26 | Aug 26 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -9.01% -7.40 tk | ▼ -12.18% -9.10 tk | ▼ -7.47% -4.90 tk | ▼ -4.78% -2.90 tk | ▲ +7.44% +4.30 tk | ▲ +4.35% +2.70 tk | ▼ -10.80% -7.00 tk | ▲ +4.15% +2.40 tk | ▲ +2.66% +1.60 tk | ▲ +10.84% +6.70 tk | ▼ -1.90% -1.30 tk | ▼ -1.04% -0.70 tk |
📋 Day-by-day price history
Every stored session for ADNTEL, newest first, open, high, low, close, how much it moved that day, and how much was traded.
| Date | Open | High | Low | Close | Change ৳ | Change % | Day range | Volume | Value (mn) | Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-13 | 67.20 | 67.20 | 66.00 | 66.50 | -0.70 | ▼ -1.04% | 1.20 | 125,742 | 8.36 | 500 |
| 2026-08-12 | 67.90 | 68.10 | 66.50 | 67.20 | -0.10 | ▼ -0.15% | 1.60 | 170,015 | 11.46 | 498 |
| 2026-08-11 | 66.30 | 67.50 | 66.30 | 67.30 | +1.10 | ▲ +1.66% | 1.20 | 110,990 | 7.45 | 327 |
| 2026-08-10 | 66.30 | 66.40 | 65.60 | 66.20 | +0.20 | ▲ +0.30% | 0.80 | 102,017 | 6.74 | 339 |
| 2026-08-09 | 66.80 | 67.50 | 65.60 | 66.00 | -0.70 | ▼ -1.05% | 1.90 | 98,077 | 6.51 | 471 |
| 2026-08-06 | 68.00 | 68.00 | 66.60 | 66.70 | -1.00 | ▼ -1.48% | 1.40 | 432,643 | 29.07 | 518 |
| 2026-08-04 | 68.70 | 68.70 | 67.30 | 67.70 | -0.60 | ▼ -0.88% | 1.40 | 214,332 | 14.55 | 496 |
| 2026-08-03 | 67.80 | 68.80 | 67.70 | 68.30 | +0.50 | ▲ +0.74% | 1.10 | 168,505 | 11.49 | 440 |
| 2026-08-02 | 67.90 | 68.60 | 67.30 | 67.80 | +0.60 | ▲ +0.89% | 1.30 | 155,681 | 10.56 | 441 |
| 2026-07-30 | 67.70 | 67.90 | 67.00 | 67.20 | -0.50 | ▼ -0.74% | 0.90 | 162,844 | 10.96 | 523 |
| 2026-07-29 | 68.60 | 69.00 | 67.50 | 67.70 | -0.90 | ▼ -1.31% | 1.50 | 290,479 | 19.75 | 739 |
| 2026-07-28 | 66.60 | 69.00 | 66.60 | 68.60 | +2.00 | ▲ +3.00% | 2.40 | 216,875 | 14.77 | 591 |
| 2026-07-27 | 67.10 | 67.50 | 66.40 | 66.60 | +0.30 | ▲ +0.45% | 1.10 | 130,109 | 8.70 | 479 |
| 2026-07-26 | 67.10 | 67.90 | 65.70 | 66.30 | -1.00 | ▼ -1.49% | 2.20 | 133,583 | 8.91 | 559 |
| 2026-07-23 | 68.50 | 68.50 | 67.10 | 67.30 | -0.80 | ▼ -1.17% | 1.40 | 192,888 | 13.04 | 542 |
| 2026-07-22 | 68.50 | 69.60 | 67.80 | 68.10 | -0.50 | ▼ -0.73% | 1.80 | 263,708 | 18.10 | 684 |
| 2026-07-21 | 68.40 | 70.10 | 68.30 | 68.60 | +0.30 | ▲ +0.44% | 1.80 | 310,040 | 21.44 | 701 |
| 2026-07-20 | 68.70 | 69.00 | 67.50 | 68.30 | -0.50 | ▼ -0.73% | 1.50 | 300,429 | 20.50 | 757 |
| 2026-07-19 | 69.00 | 70.50 | 68.70 | 68.80 | -0.20 | ▼ -0.29% | 1.80 | 332,711 | 23.05 | 748 |
| 2026-07-16 | 70.20 | 70.40 | 68.50 | 69.00 | -1.00 | ▼ -1.43% | 1.90 | 482,230 | 33.38 | 1,238 |
| 2026-07-15 | 70.70 | 71.50 | 69.80 | 70.00 | -0.60 | ▼ -0.85% | 1.70 | 415,425 | 29.27 | 1,005 |
| 2026-07-14 | 71.50 | 71.80 | 70.30 | 70.60 | -0.30 | ▼ -0.42% | 1.50 | 687,376 | 48.74 | 1,196 |
| 2026-07-13 | 72.50 | 72.90 | 70.60 | 70.90 | -1.40 | ▼ -1.94% | 2.30 | 526,604 | 37.48 | 1,301 |
| 2026-07-12 | 70.00 | 73.00 | 69.60 | 72.30 | +2.60 | ▲ +3.73% | 3.40 | 1,469,431 | 105.58 | 2,022 |
| 2026-07-09 | 70.00 | 70.90 | 69.50 | 69.70 | +0.20 | ▲ +0.29% | 1.40 | 846,427 | 59.37 | 1,374 |
| 2026-07-08 | 68.40 | 70.30 | 68.10 | 69.50 | +1.10 | ▲ +1.61% | 2.20 | 813,210 | 56.33 | 1,371 |
| 2026-07-07 | 69.70 | 70.50 | 67.80 | 68.40 | -1.30 | ▼ -1.87% | 2.70 | 643,824 | 44.43 | 1,225 |
| 2026-07-06 | 70.20 | 71.40 | 69.50 | 69.70 | -0.10 | ▼ -0.14% | 1.90 | 784,918 | 55.07 | 1,398 |
| 2026-07-05 | 68.70 | 70.60 | 68.70 | 69.80 | +1.20 | ▲ +1.75% | 1.90 | 998,922 | 69.80 | 1,814 |
| 2026-07-02 | 68.80 | 69.40 | 68.20 | 68.60 | +0.10 | ▲ +0.15% | 1.20 | 436,998 | 30.01 | 869 |
| 2026-06-30 | 68.20 | 69.50 | 68.00 | 68.50 | +0.60 | ▲ +0.88% | 1.50 | 604,935 | 41.46 | 1,041 |
| 2026-06-29 | 68.30 | 68.50 | 67.30 | 67.90 | +0.20 | ▲ +0.30% | 1.20 | 451,344 | 30.61 | 887 |
| 2026-06-28 | 68.20 | 68.50 | 67.50 | 67.70 | -0.20 | ▼ -0.29% | 1.00 | 412,510 | 28.01 | 927 |
| 2026-06-25 | 68.10 | 68.10 | 67.00 | 67.90 | +0.10 | ▲ +0.15% | 1.10 | 376,107 | 25.45 | 830 |
| 2026-06-24 | 65.50 | 68.10 | 65.10 | 67.80 | +2.30 | ▲ +3.51% | 3.00 | 670,538 | 44.82 | 1,460 |
| 2026-06-23 | 65.00 | 65.80 | 64.40 | 65.50 | +0.50 | ▲ +0.77% | 1.40 | 403,668 | 26.34 | 835 |
| 2026-06-22 | 67.30 | 67.30 | 64.60 | 65.00 | -1.90 | ▼ -2.84% | 2.70 | 595,651 | 39.04 | 1,432 |
| 2026-06-21 | 68.50 | 68.50 | 66.60 | 66.90 | -1.10 | ▼ -1.62% | 1.90 | 524,575 | 35.40 | 1,175 |
| 2026-06-18 | 68.00 | 70.00 | 67.50 | 68.00 | -0.70 | ▼ -1.02% | 2.50 | 681,425 | 46.87 | 1,469 |
| 2026-06-17 | 67.20 | 69.60 | 66.50 | 68.70 | +1.50 | ▲ +2.23% | 3.10 | 942,894 | 64.27 | 1,690 |
| 2026-06-16 | 67.80 | 68.40 | 66.40 | 67.20 | -0.50 | ▼ -0.74% | 2.00 | 803,052 | 54.02 | 1,710 |
| 2026-06-15 | 69.50 | 69.90 | 67.30 | 67.70 | -1.30 | ▼ -1.88% | 2.60 | 1,235,402 | 84.19 | 2,375 |
| 2026-06-14 | 67.00 | 71.00 | 67.00 | 69.00 | +2.80 | ▲ +4.23% | 4.00 | 2,024,528 | 140.69 | 4,069 |
| 2026-06-11 | 63.70 | 67.60 | 63.30 | 66.20 | +2.70 | ▲ +4.25% | 4.30 | 1,600,798 | 104.35 | 2,220 |
| 2026-06-10 | 64.20 | 64.60 | 63.00 | 63.50 | -0.20 | ▼ -0.31% | 1.60 | 745,761 | 47.57 | 1,583 |
| 2026-06-09 | 62.50 | 64.30 | 62.00 | 63.70 | +0.50 | ▲ +0.79% | 2.30 | 536,284 | 34.04 | 1,059 |
| 2026-06-08 | 64.00 | 64.20 | 62.50 | 63.20 | -0.90 | ▼ -1.40% | 1.70 | 674,396 | 42.68 | 1,421 |
| 2026-06-07 | 64.40 | 66.90 | 64.00 | 64.10 | +0.10 | ▲ +0.16% | 2.90 | 1,285,167 | 83.78 | 2,311 |
| 2026-06-04 | 62.60 | 64.50 | 61.70 | 64.00 | +1.70 | ▲ +2.73% | 2.80 | 1,527,077 | 96.85 | 2,181 |
| 2026-06-03 | 60.90 | 63.60 | 60.90 | 62.30 | +1.50 | ▲ +2.47% | 2.70 | 1,145,402 | 71.72 | 1,957 |
| 2026-06-02 | 61.00 | 61.80 | 60.70 | 60.80 | -0.50 | ▼ -0.82% | 1.10 | 497,155 | 30.41 | 910 |
| 2026-06-01 | 62.00 | 62.50 | 61.00 | 61.30 | -0.50 | ▼ -0.81% | 1.50 | 486,080 | 30.01 | 910 |
| 2026-05-24 | 61.70 | 62.00 | 61.00 | 61.80 | +0.10 | ▲ +0.16% | 1.00 | 534,018 | 32.87 | 1,045 |
| 2026-05-23 | 61.20 | 62.50 | 60.60 | 61.70 | +0.80 | ▲ +1.31% | 1.90 | 946,273 | 58.45 | 1,574 |
| 2026-05-21 | 60.50 | 61.30 | 59.40 | 60.90 | +1.50 | ▲ +2.53% | 1.90 | 764,955 | 46.46 | 1,352 |
| 2026-05-20 | 59.80 | 59.80 | 59.20 | 59.40 | +0.10 | ▲ +0.17% | 0.60 | 274,048 | 16.28 | 487 |
| 2026-05-19 | 63.50 | 63.50 | 58.70 | 59.30 | +0.50 | ▲ +0.85% | 4.80 | 154,126 | 9.12 | 378 |
| 2026-05-18 | 58.60 | 59.20 | 58.50 | 58.80 | +0.10 | ▲ +0.17% | 0.70 | 224,447 | 13.21 | 586 |
| 2026-05-17 | 59.50 | 60.30 | 58.50 | 58.70 | -0.80 | ▼ -1.34% | 1.80 | 489,000 | 28.89 | 1,108 |
| 2026-05-14 | 60.60 | 61.30 | 59.30 | 59.50 | -0.50 | ▼ -0.83% | 2.00 | 660,445 | 39.62 | 1,108 |
| 2026-05-13 | 59.50 | 60.40 | 59.00 | 60.00 | +1.10 | ▲ +1.87% | 1.40 | 604,533 | 36.28 | 1,156 |
| 2026-05-12 | 59.10 | 59.50 | 58.50 | 58.90 | 0.00 | ■ 0.00% | 1.00 | 320,916 | 18.87 | 608 |
| 2026-05-11 | 59.50 | 59.50 | 58.40 | 58.90 | -0.10 | ▼ -0.17% | 1.10 | 201,795 | 11.86 | 577 |
| 2026-05-10 | 60.40 | 60.40 | 58.80 | 59.00 | -1.00 | ▼ -1.67% | 1.60 | 320,624 | 19.02 | 680 |
| 2026-05-07 | 60.40 | 60.40 | 59.70 | 60.00 | +0.30 | ▲ +0.50% | 0.70 | 285,354 | 17.11 | 651 |
| 2026-05-06 | 60.50 | 60.80 | 59.40 | 59.70 | -0.80 | ▼ -1.32% | 1.40 | 338,765 | 20.32 | 764 |
| 2026-05-05 | 61.40 | 61.80 | 60.30 | 60.50 | -0.70 | ▼ -1.14% | 1.50 | 298,879 | 18.17 | 624 |
| 2026-05-04 | 61.30 | 62.20 | 60.90 | 61.20 | +0.30 | ▲ +0.49% | 1.30 | 686,028 | 42.13 | 1,363 |
| 2026-05-03 | 60.20 | 61.50 | 60.20 | 60.90 | +0.70 | ▲ +1.16% | 1.30 | 430,590 | 26.21 | 808 |
| 2026-04-30 | 59.10 | 60.60 | 58.60 | 60.20 | +2.10 | ▲ +3.61% | 2.00 | 354,353 | 21.28 | 907 |
| 2026-04-29 | 58.80 | 59.80 | 58.00 | 58.10 | -0.70 | ▼ -1.19% | 1.80 | 219,942 | 12.86 | 556 |
| 2026-04-28 | 60.50 | 60.50 | 58.60 | 58.80 | -0.60 | ▼ -1.01% | 1.90 | 196,879 | 11.62 | 490 |
| 2026-04-27 | 60.10 | 60.70 | 59.10 | 59.40 | -0.60 | ▼ -1.00% | 1.60 | 218,363 | 13.06 | 530 |
| 2026-04-26 | 60.00 | 60.50 | 59.80 | 60.00 | +0.20 | ▲ +0.33% | 0.70 | 287,866 | 17.29 | 637 |
| 2026-04-23 | 60.30 | 60.70 | 59.60 | 59.80 | -0.50 | ▼ -0.83% | 1.10 | 253,992 | 15.21 | 680 |
| 2026-04-22 | 61.10 | 61.50 | 60.00 | 60.30 | 0.00 | ■ 0.00% | 1.50 | 375,466 | 22.80 | 839 |
| 2026-04-21 | 60.30 | 61.60 | 59.70 | 60.30 | +0.90 | ▲ +1.52% | 1.90 | 395,405 | 23.96 | 861 |
| 2026-04-20 | 60.80 | 60.80 | 59.10 | 59.40 | -0.60 | ▼ -1.00% | 1.70 | 244,985 | 14.64 | 768 |
| 2026-04-19 | 61.00 | 62.00 | 59.60 | 60.00 | -1.30 | ▼ -2.12% | 2.40 | 367,293 | 22.24 | 861 |
| 2026-04-16 | 62.60 | 63.40 | 61.00 | 61.30 | -1.30 | ▼ -2.08% | 2.40 | 615,742 | 38.43 | 1,244 |
| 2026-04-15 | 62.60 | 63.90 | 62.30 | 62.60 | +0.30 | ▲ +0.48% | 1.60 | 404,522 | 25.48 | 953 |
| 2026-04-13 | 61.20 | 63.70 | 60.50 | 62.30 | +1.60 | ▲ +2.64% | 3.20 | 1,461,395 | 90.99 | 2,347 |
| 2026-04-12 | 60.30 | 61.20 | 59.00 | 60.70 | +0.40 | ▲ +0.66% | 2.20 | 236,292 | 14.30 | 620 |
| 2026-04-09 | 61.00 | 61.60 | 59.60 | 60.30 | -0.70 | ▼ -1.15% | 2.00 | 512,754 | 31.16 | 1,150 |
| 2026-04-08 | 59.50 | 61.80 | 59.50 | 61.00 | +2.70 | ▲ +4.63% | 2.30 | 905,509 | 55.19 | 1,422 |
| 2026-04-07 | 57.40 | 58.60 | 56.70 | 58.30 | +1.10 | ▲ +1.92% | 1.90 | 180,631 | 10.47 | 446 |
| 2026-04-06 | 58.90 | 58.90 | 56.90 | 57.20 | -0.50 | ▼ -0.87% | 2.00 | 260,094 | 15.06 | 753 |
| 2026-04-05 | 59.70 | 59.70 | 57.50 | 57.70 | -2.00 | ▼ -3.35% | 2.20 | 164,141 | 9.57 | 532 |
| 2026-04-02 | 58.80 | 61.20 | 58.40 | 59.70 | +1.50 | ▲ +2.58% | 2.80 | 622,864 | 37.44 | 1,452 |
| 2026-04-01 | 58.10 | 58.80 | 57.20 | 58.20 | +0.40 | ▲ +0.69% | 1.60 | 133,489 | 7.79 | 348 |
| 2026-03-31 | 59.70 | 59.70 | 57.40 | 57.80 | -1.40 | ▼ -2.36% | 2.30 | 189,367 | 11.06 | 619 |
| 2026-03-30 | 58.70 | 59.90 | 58.60 | 59.20 | +0.50 | ▲ +0.85% | 1.30 | 174,211 | 10.34 | 478 |
| 2026-03-29 | 58.50 | 59.10 | 58.10 | 58.70 | 0.00 | ■ 0.00% | 1.00 | 171,451 | 10.07 | 444 |
| 2026-03-25 | 58.00 | 58.90 | 58.00 | 58.70 | +0.30 | ▲ +0.51% | 0.90 | 135,174 | 7.91 | 386 |
| 2026-03-24 | 59.60 | 59.60 | 58.20 | 58.40 | -0.60 | ▼ -1.02% | 1.40 | 165,797 | 9.73 | 410 |
| 2026-03-16 | 59.10 | 59.30 | 57.60 | 59.00 | +0.40 | ▲ +0.68% | 1.70 | 203,383 | 11.96 | 555 |
| 2026-03-15 | 59.70 | 60.00 | 58.40 | 58.60 | -0.90 | ▼ -1.51% | 1.60 | 212,394 | 12.53 | 527 |
| 2026-03-12 | 58.70 | 59.90 | 57.80 | 59.50 | +1.20 | ▲ +2.06% | 2.10 | 265,355 | 15.61 | 642 |
| 2026-03-11 | 57.90 | 58.60 | 56.80 | 58.30 | +0.70 | ▲ +1.22% | 1.80 | 240,866 | 13.99 | 636 |
| 2026-03-10 | 56.80 | 58.00 | 56.30 | 57.60 | +1.60 | ▲ +2.86% | 1.70 | 263,702 | 15.03 | 595 |
| 2026-03-09 | 54.20 | 56.50 | 54.00 | 56.00 | +1.80 | ▲ +3.32% | 2.50 | 346,494 | 19.21 | 831 |
| 2026-03-08 | 56.70 | 56.70 | 53.90 | 54.20 | -2.50 | ▼ -4.41% | 2.80 | 277,690 | 15.33 | 830 |
| 2026-03-05 | 59.00 | 59.00 | 56.00 | 56.70 | -1.80 | ▼ -3.08% | 3.00 | 331,545 | 18.87 | 845 |
| 2026-03-04 | 58.70 | 60.00 | 57.50 | 58.50 | -0.10 | ▼ -0.17% | 2.50 | 242,684 | 14.31 | 549 |
| 2026-03-03 | 63.30 | 63.30 | 57.40 | 58.60 | -4.40 | ▼ -6.98% | 5.90 | 473,377 | 28.46 | 1,236 |
| 2026-03-02 | 63.40 | 63.60 | 62.90 | 63.00 | +0.20 | ▲ +0.32% | 0.70 | 263,000 | 16.61 | 604 |
| 2026-03-01 | 63.30 | 63.40 | 61.00 | 62.80 | -2.00 | ▼ -3.09% | 2.40 | 498,540 | 31.25 | 966 |
| 2026-02-26 | 65.00 | 66.30 | 64.20 | 64.80 | -0.30 | ▼ -0.46% | 2.10 | 571,789 | 37.20 | 973 |
| 2026-02-25 | 64.90 | 65.50 | 64.30 | 65.10 | +0.20 | ▲ +0.31% | 1.20 | 277,775 | 18.04 | 660 |
| 2026-02-24 | 64.10 | 66.80 | 64.10 | 64.90 | +0.80 | ▲ +1.25% | 2.70 | 726,000 | 47.70 | 1,539 |
| 2026-02-23 | 63.40 | 64.80 | 63.00 | 64.10 | +0.70 | ▲ +1.10% | 1.80 | 291,064 | 18.61 | 622 |
| 2026-02-22 | 63.20 | 64.10 | 63.00 | 63.40 | -0.30 | ▼ -0.47% | 1.10 | 216,151 | 13.72 | 546 |
| 2026-02-19 | 65.30 | 65.70 | 63.30 | 63.70 | -1.60 | ▼ -2.45% | 2.40 | 405,661 | 26.27 | 951 |
| 2026-02-18 | 64.50 | 67.70 | 64.50 | 65.30 | +1.00 | ▲ +1.56% | 3.20 | 1,432,125 | 95.05 | 2,397 |
| 2026-02-17 | 62.80 | 65.00 | 62.80 | 64.30 | +1.30 | ▲ +2.06% | 2.20 | 675,668 | 43.21 | 1,163 |
| 2026-02-16 | 64.10 | 64.10 | 62.40 | 63.00 | -0.80 | ▼ -1.25% | 1.70 | 605,558 | 38.15 | 1,222 |
| 2026-02-15 | 64.20 | 65.50 | 63.00 | 63.80 | +1.50 | ▲ +2.41% | 2.50 | 640,989 | 40.93 | 1,125 |
| 2026-02-10 | 62.20 | 63.30 | 61.80 | 62.30 | +0.50 | ▲ +0.81% | 1.50 | 605,425 | 37.82 | 1,218 |
| 2026-02-09 | 61.50 | 62.80 | 61.50 | 61.80 | +0.30 | ▲ +0.49% | 1.30 | 296,826 | 18.37 | 692 |
| 2026-02-08 | 62.40 | 63.10 | 61.40 | 61.50 | -0.90 | ▼ -1.44% | 1.70 | 226,806 | 14.05 | 698 |
| 2026-02-05 | 62.80 | 63.90 | 62.20 | 62.40 | -0.30 | ▼ -0.48% | 1.70 | 453,917 | 28.48 | 1,073 |
| 2026-02-03 | 64.40 | 65.10 | 61.90 | 62.70 | -1.70 | ▼ -2.64% | 3.20 | 679,393 | 43.21 | 1,691 |
| 2026-02-02 | 65.40 | 65.90 | 63.70 | 64.40 | -1.00 | ▼ -1.53% | 2.20 | 913,873 | 59.01 | 1,955 |
| 2026-02-01 | 63.00 | 65.80 | 62.80 | 65.40 | +3.30 | ▲ +5.31% | 3.00 | 1,130,476 | 72.91 | 2,343 |
| 2026-01-29 | 60.90 | 63.30 | 60.10 | 62.10 | +1.10 | ▲ +1.80% | 3.20 | 1,219,381 | 75.39 | 2,382 |
| 2026-01-28 | 64.00 | 64.00 | 60.70 | 61.00 | -2.20 | ▼ -3.48% | 3.30 | 941,713 | 58.73 | 1,892 |
| 2026-01-27 | 58.00 | 63.20 | 57.80 | 63.20 | +5.70 | ▲ +9.91% | 5.40 | 2,293,088 | 140.53 | 3,403 |
| 2026-01-26 | 56.20 | 57.80 | 55.80 | 57.50 | +1.30 | ▲ +2.31% | 2.00 | 771,771 | 43.61 | 1,149 |
| 2026-01-25 | 56.60 | 56.80 | 56.00 | 56.20 | -0.30 | ▼ -0.53% | 0.80 | 285,308 | 16.03 | 716 |
| 2026-01-22 | 57.00 | 57.40 | 56.30 | 56.50 | -0.90 | ▼ -1.57% | 1.10 | 1,066,545 | 60.48 | 1,562 |
| 2026-01-21 | 58.70 | 59.60 | 57.00 | 57.40 | -0.90 | ▼ -1.54% | 2.60 | 525,831 | 30.60 | 1,197 |
| 2026-01-20 | 56.80 | 58.90 | 56.40 | 58.30 | +1.90 | ▲ +3.37% | 2.50 | 570,453 | 32.92 | 1,178 |
| 2026-01-19 | 57.00 | 57.00 | 56.00 | 56.40 | +0.50 | ▲ +0.89% | 1.00 | 249,327 | 14.05 | 647 |
| 2026-01-18 | 55.60 | 56.00 | 55.30 | 55.90 | +0.40 | ▲ +0.72% | 0.70 | 281,005 | 15.67 | 467 |
| 2026-01-15 | 55.90 | 55.90 | 55.40 | 55.50 | -0.10 | ▼ -0.18% | 0.50 | 185,219 | 10.29 | 461 |
| 2026-01-14 | 55.90 | 55.90 | 55.30 | 55.60 | -0.30 | ▼ -0.54% | 0.60 | 125,139 | 6.96 | 378 |
| 2026-01-13 | 57.00 | 57.50 | 55.50 | 55.90 | -0.70 | ▼ -1.24% | 2.00 | 284,723 | 15.95 | 608 |
| 2026-01-12 | 56.60 | 57.00 | 56.10 | 56.60 | +0.10 | ▲ +0.18% | 0.90 | 116,733 | 6.61 | 342 |
| 2026-01-11 | 58.30 | 58.30 | 56.40 | 56.50 | -1.20 | ▼ -2.08% | 1.90 | 90,014 | 5.13 | 334 |
| 2026-01-08 | 58.50 | 58.50 | 57.50 | 57.70 | +0.20 | ▲ +0.35% | 1.00 | 118,046 | 6.81 | 315 |
| 2026-01-07 | 58.40 | 58.60 | 57.20 | 57.50 | -0.30 | ▼ -0.52% | 1.40 | 171,786 | 9.92 | 478 |
| 2026-01-06 | 57.20 | 58.00 | 56.80 | 57.80 | +0.60 | ▲ +1.05% | 1.20 | 277,633 | 15.93 | 608 |
| 2026-01-05 | 56.50 | 57.70 | 56.50 | 57.20 | +0.40 | ▲ +0.70% | 1.20 | 220,124 | 12.58 | 396 |
| 2026-01-04 | 57.20 | 58.50 | 56.60 | 56.80 | -1.00 | ▼ -1.73% | 1.90 | 272,898 | 15.68 | 648 |
| 2026-01-01 | 57.90 | 58.80 | 57.50 | 57.80 | 0.00 | ■ 0.00% | 1.30 | 162,016 | 9.43 | 380 |
| 2025-12-30 | 57.10 | 58.90 | 57.10 | 57.80 | -0.20 | ▼ -0.34% | 1.80 | 109,144 | 6.32 | 357 |
| 2025-12-29 | 58.00 | 58.30 | 57.00 | 58.00 | -0.20 | ▼ -0.34% | 1.30 | 181,302 | 10.47 | 468 |
| 2025-12-28 | 60.00 | 60.60 | 57.70 | 58.20 | -0.90 | ▼ -1.52% | 2.90 | 274,376 | 16.22 | 781 |
| 2025-12-24 | 56.10 | 60.10 | 56.00 | 59.10 | +3.00 | ▲ +5.35% | 4.10 | 527,858 | 30.74 | 1,586 |
| 2025-12-23 | 56.00 | 56.70 | 55.50 | 56.10 | +0.10 | ▲ +0.18% | 1.20 | 191,887 | 10.75 | 437 |
| 2025-12-22 | 56.10 | 56.90 | 55.50 | 56.00 | +1.10 | ▲ +2.00% | 1.40 | 194,862 | 10.93 | 382 |
| 2025-12-21 | 54.50 | 55.70 | 53.60 | 54.90 | +0.10 | ▲ +0.18% | 2.10 | 85,278 | 4.65 | 283 |
| 2025-12-18 | 56.00 | 56.00 | 54.40 | 54.80 | -0.90 | ▼ -1.62% | 1.60 | 139,073 | 7.63 | 521 |
| 2025-12-17 | 57.40 | 57.40 | 55.50 | 55.70 | -1.10 | ▼ -1.94% | 1.90 | 93,702 | 5.26 | 412 |
| 2025-12-15 | 57.90 | 57.90 | 56.70 | 56.80 | -0.70 | ▼ -1.22% | 1.20 | 80,413 | 4.58 | 260 |
| 2025-12-14 | 58.60 | 58.90 | 57.30 | 57.50 | -0.50 | ▼ -0.86% | 1.60 | 164,381 | 9.54 | 497 |
| 2025-12-11 | 59.50 | 59.50 | 57.20 | 58.00 | -0.50 | ▼ -0.85% | 2.30 | 115,748 | 6.73 | 347 |
| 2025-12-10 | 60.00 | 60.90 | 58.20 | 58.50 | -1.30 | ▼ -2.17% | 2.70 | 96,480 | 5.72 | 385 |
| 2025-12-09 | 58.20 | 60.00 | 58.20 | 59.80 | +2.00 | ▲ +3.46% | 1.80 | 118,545 | 7.03 | 411 |
| 2025-12-08 | 57.90 | 58.40 | 56.60 | 57.80 | +1.80 | ▲ +3.21% | 1.80 | 160,796 | 9.27 | 397 |
| 2025-12-07 | 56.50 | 57.50 | 55.40 | 56.00 | -1.70 | ▼ -2.95% | 2.10 | 172,366 | 9.66 | 596 |
| 2025-12-04 | 59.00 | 59.10 | 57.30 | 57.70 | -1.30 | ▼ -2.20% | 1.80 | 101,310 | 5.85 | 377 |
| 2025-12-03 | 60.50 | 61.00 | 58.80 | 59.00 | -0.60 | ▼ -1.01% | 2.20 | 74,127 | 4.41 | 308 |
| 2025-12-02 | 59.90 | 60.00 | 58.50 | 59.60 | +0.60 | ▲ +1.02% | 1.50 | 36,874 | 2.19 | 188 |
| 2025-12-01 | 61.40 | 61.40 | 58.80 | 59.00 | -1.70 | ▼ -2.80% | 2.60 | 175,959 | 10.46 | 468 |
| 2025-11-30 | 62.10 | 62.40 | 60.50 | 60.70 | -1.40 | ▼ -2.25% | 1.90 | 137,118 | 8.39 | 550 |
| 2025-11-27 | 62.90 | 62.90 | 61.80 | 62.10 | -0.20 | ▼ -0.32% | 1.10 | 150,048 | 9.32 | 536 |
| 2025-11-26 | 64.00 | 64.10 | 61.80 | 62.30 | -0.70 | ▼ -1.11% | 2.30 | 183,459 | 11.52 | 578 |
| 2025-11-25 | 60.90 | 63.50 | 60.90 | 63.00 | +2.20 | ▲ +3.62% | 2.60 | 517,000 | 32.12 | 1,219 |
| 2025-11-24 | 54.20 | 61.60 | 54.20 | 60.80 | +2.40 | ▲ +4.11% | 7.40 | 249,793 | 15.00 | 857 |
| 2025-11-23 | 56.00 | 59.50 | 53.80 | 58.40 | +2.30 | ▲ +4.10% | 5.70 | 103,994 | 5.94 | 481 |
| 2025-11-20 | 58.00 | 58.80 | 55.80 | 56.10 | -1.70 | ▼ -2.94% | 3.00 | 140,341 | 8.00 | 526 |
| 2025-11-19 | 58.90 | 58.90 | 56.40 | 57.80 | -0.10 | ▼ -0.17% | 2.50 | 143,225 | 8.25 | 564 |
| 2025-11-18 | 54.20 | 58.20 | 53.90 | 57.90 | +4.00 | ▲ +7.42% | 4.30 | 231,568 | 13.12 | 837 |
| 2025-11-16 | 53.50 | 54.90 | 50.40 | 53.90 | +1.00 | ▲ +1.89% | 4.50 | 68,795 | 3.60 | 340 |
| 2025-11-13 | 56.60 | 56.70 | 51.10 | 52.90 | -3.70 | ▼ -6.54% | 5.60 | 148,446 | 7.83 | 523 |
| 2025-11-12 | 59.20 | 59.70 | 56.00 | 56.60 | -2.60 | ▼ -4.39% | 3.70 | 78,697 | 4.53 | 359 |
| 2025-11-11 | 59.60 | 60.00 | 57.40 | 59.20 | +1.10 | ▲ +1.89% | 2.60 | 70,132 | 4.14 | 301 |
| 2025-11-10 | 56.20 | 59.20 | 56.20 | 58.10 | -0.10 | ▼ -0.17% | 3.00 | 53,193 | 3.07 | 324 |
| 2025-11-09 | 60.10 | 60.50 | 57.10 | 58.20 | -1.70 | ▼ -2.84% | 3.40 | 92,415 | 5.45 | 411 |
| 2025-11-06 | 61.10 | 61.90 | 58.30 | 59.90 | -1.20 | ▼ -1.96% | 3.60 | 145,970 | 8.65 | 875 |
| 2025-11-05 | 62.70 | 62.90 | 60.70 | 61.10 | -1.50 | ▼ -2.40% | 2.20 | 120,333 | 7.43 | 508 |
| 2025-11-04 | 63.70 | 63.80 | 61.90 | 62.60 | -0.60 | ▼ -0.95% | 1.90 | 179,994 | 11.30 | 453 |
| 2025-11-03 | 64.30 | 64.40 | 63.10 | 63.20 | -1.10 | ▼ -1.71% | 1.30 | 117,567 | 7.46 | 422 |
| 2025-11-02 | 66.40 | 66.60 | 63.80 | 64.30 | -1.30 | ▼ -1.98% | 2.80 | 192,342 | 12.50 | 493 |
| 2025-10-30 | 65.00 | 66.20 | 65.00 | 65.60 | +1.30 | ▲ +2.02% | 1.20 | 120,536 | 7.91 | 568 |
| 2025-10-29 | 63.80 | 65.30 | 62.50 | 64.30 | +1.80 | ▲ +2.88% | 2.80 | 136,132 | 8.73 | 549 |
| 2025-10-28 | 63.40 | 64.30 | 62.00 | 62.50 | -0.90 | ▼ -1.42% | 2.30 | 95,334 | 5.97 | 380 |
| 2025-10-27 | 63.90 | 63.90 | 63.00 | 63.40 | -0.50 | ▼ -0.78% | 0.90 | 67,749 | 4.30 | 281 |
| 2025-10-26 | 64.80 | 65.30 | 63.60 | 63.90 | -0.90 | ▼ -1.39% | 1.70 | 107,811 | 6.94 | 415 |
| 2025-10-23 | 65.50 | 65.50 | 63.50 | 64.80 | +1.70 | ▲ +2.69% | 2.00 | 103,947 | 6.72 | 375 |
| 2025-10-22 | 63.50 | 64.60 | 62.00 | 63.10 | -0.70 | ▼ -1.10% | 2.60 | 109,274 | 6.89 | 424 |
| 2025-10-21 | 65.70 | 67.20 | 63.20 | 63.80 | -1.90 | ▼ -2.89% | 4.00 | 167,338 | 10.94 | 620 |
| 2025-10-20 | 62.00 | 66.40 | 62.00 | 65.70 | +3.20 | ▲ +5.12% | 4.40 | 157,139 | 10.04 | 632 |
| 2025-10-19 | 64.00 | 64.00 | 62.30 | 62.50 | -1.30 | ▼ -2.04% | 1.70 | 90,247 | 5.67 | 461 |
| 2025-10-16 | 62.00 | 64.20 | 61.20 | 63.80 | +1.80 | ▲ +2.90% | 3.00 | 202,614 | 12.76 | 668 |
| 2025-10-15 | 65.10 | 65.10 | 61.50 | 62.00 | -3.40 | ▼ -5.20% | 3.60 | 349,267 | 21.98 | 956 |
| 2025-10-14 | 68.00 | 68.90 | 65.00 | 65.40 | -2.50 | ▼ -3.68% | 3.90 | 219,579 | 14.63 | 777 |
| 2025-10-13 | 67.80 | 69.80 | 67.60 | 67.90 | +0.10 | ▲ +0.15% | 2.20 | 141,402 | 9.61 | 455 |
| 2025-10-12 | 68.60 | 71.70 | 67.50 | 67.80 | -0.80 | ▼ -1.17% | 4.20 | 86,117 | 5.92 | 460 |
| 2025-10-09 | 71.20 | 71.30 | 67.50 | 68.60 | -1.70 | ▼ -2.42% | 3.80 | 181,065 | 12.59 | 783 |
| 2025-10-08 | 72.20 | 72.80 | 69.90 | 70.30 | -1.90 | ▼ -2.63% | 2.90 | 197,421 | 14.02 | 745 |
| 2025-10-07 | 74.20 | 74.30 | 72.00 | 72.20 | -1.60 | ▼ -2.17% | 2.30 | 152,491 | 11.11 | 604 |
| 2025-10-06 | 74.80 | 75.10 | 73.70 | 73.80 | 0.00 | ■ 0.00% | 1.40 | 131,774 | 9.81 | 478 |
| 2025-10-05 | 75.40 | 75.40 | 73.60 | 73.80 | -0.90 | ▼ -1.20% | 1.80 | 139,386 | 10.32 | 523 |
| 2025-09-30 | 74.90 | 75.70 | 74.00 | 74.70 | +0.60 | ▲ +0.81% | 1.70 | 77,269 | 5.78 | 422 |
| 2025-09-29 | 74.50 | 74.50 | 72.90 | 74.10 | -0.40 | ▼ -0.54% | 1.60 | 134,157 | 9.86 | 652 |
| 2025-09-28 | 75.30 | 75.90 | 74.00 | 74.50 | -0.80 | ▼ -1.06% | 1.90 | 99,600 | 7.43 | 372 |
| 2025-09-25 | 76.70 | 77.60 | 75.10 | 75.30 | -0.90 | ▼ -1.18% | 2.50 | 249,899 | 19.03 | 837 |
| 2025-09-24 | 75.80 | 76.90 | 75.00 | 76.20 | +1.30 | ▲ +1.74% | 1.90 | 153,054 | 11.63 | 870 |
| 2025-09-23 | 74.00 | 75.40 | 73.20 | 74.90 | +1.90 | ▲ +2.60% | 2.20 | 96,143 | 7.18 | 528 |
| 2025-09-22 | 73.40 | 74.40 | 72.10 | 73.00 | -0.20 | ▼ -0.27% | 2.30 | 88,711 | 6.51 | 589 |
| 2025-09-21 | 76.00 | 76.90 | 72.80 | 73.20 | -2.60 | ▼ -3.43% | 4.10 | 153,359 | 11.41 | 811 |
| 2025-09-18 | 77.50 | 77.60 | 75.40 | 75.80 | -1.40 | ▼ -1.81% | 2.20 | 138,752 | 10.60 | 726 |
| 2025-09-17 | 78.80 | 78.80 | 76.90 | 77.20 | -0.60 | ▼ -0.77% | 1.90 | 133,188 | 10.36 | 678 |
| 2025-09-16 | 78.90 | 79.70 | 77.50 | 77.80 | -0.80 | ▼ -1.02% | 2.20 | 277,482 | 21.75 | 1,182 |
| 2025-09-15 | 79.20 | 80.00 | 78.30 | 78.60 | +0.10 | ▲ +0.13% | 1.70 | 183,196 | 14.48 | 685 |
| 2025-09-14 | 81.00 | 82.20 | 78.10 | 78.50 | -1.20 | ▼ -1.51% | 4.10 | 295,448 | 23.78 | 1,165 |
| 2025-09-11 | 78.00 | 80.30 | 76.20 | 79.70 | +1.90 | ▲ +2.44% | 4.10 | 194,154 | 15.27 | 843 |
| 2025-09-10 | 81.00 | 81.00 | 77.40 | 77.80 | -2.30 | ▼ -2.87% | 3.60 | 308,938 | 24.51 | 1,172 |
| 2025-09-09 | 81.30 | 84.00 | 79.80 | 80.10 | -1.70 | ▼ -2.08% | 4.20 | 537,570 | 44.16 | 1,657 |
| 2025-09-08 | 84.50 | 84.50 | 81.50 | 81.80 | -1.60 | ▼ -1.92% | 3.00 | 432,141 | 35.74 | 1,618 |
| 2025-09-07 | 84.60 | 87.00 | 83.00 | 83.40 | -1.70 | ▼ -2.00% | 4.00 | 616,868 | 51.89 | 1,730 |
| 2025-09-04 | 85.10 | 88.00 | 84.50 | 85.10 | 0.00 | ■ 0.00% | 3.50 | 661,656 | 57.03 | 1,707 |
| 2025-09-03 | 86.70 | 88.30 | 84.60 | 85.10 | -1.50 | ▼ -1.73% | 3.70 | 361,819 | 31.00 | 1,252 |
| 2025-09-02 | 82.10 | 89.00 | 81.80 | 86.60 | +4.50 | ▲ +5.48% | 7.20 | 1,531,525 | 132.07 | 3,420 |
| 2025-09-01 | 83.40 | 84.00 | 81.30 | 82.10 | -0.50 | ▼ -0.61% | 2.70 | 526,075 | 43.36 | 1,118 |
| 2025-08-31 | 80.00 | 85.00 | 79.90 | 82.60 | +3.20 | ▲ +4.03% | 5.10 | 857,315 | 70.91 | 1,862 |
| 2025-08-28 | 80.60 | 80.60 | 78.80 | 79.40 | +0.20 | ▲ +0.25% | 1.80 | 383,233 | 30.57 | 808 |
| 2025-08-27 | 81.00 | 81.70 | 79.00 | 79.20 | -1.70 | ▼ -2.10% | 2.70 | 470,500 | 37.49 | 1,077 |
| 2025-08-26 | 78.60 | 82.50 | 78.10 | 80.90 | +2.30 | ▲ +2.93% | 4.40 | 745,709 | 60.58 | 1,761 |
| 2025-08-25 | 80.10 | 81.00 | 77.80 | 78.60 | -1.30 | ▼ -1.63% | 3.20 | 317,023 | 25.10 | 924 |
| 2025-08-24 | 77.90 | 81.80 | 76.30 | 79.90 | +2.00 | ▲ +2.57% | 5.50 | 585,003 | 46.52 | 1,421 |
| 2025-08-21 | 78.20 | 80.00 | 76.80 | 77.90 | -1.40 | ▼ -1.77% | 3.20 | 257,032 | 20.06 | 728 |
| 2025-08-20 | 77.60 | 81.40 | 77.10 | 79.30 | +1.50 | ▲ +1.93% | 4.30 | 960,350 | 76.93 | 2,161 |
| 2025-08-19 | 75.40 | 78.40 | 75.40 | 77.80 | +2.40 | ▲ +3.18% | 3.00 | 481,878 | 37.31 | 1,086 |
| 2025-08-18 | 75.50 | 76.70 | 74.60 | 75.40 | +0.60 | ▲ +0.80% | 2.10 | 274,851 | 20.83 | 916 |
| 2025-08-17 | 74.70 | 75.40 | 74.20 | 74.80 | +1.10 | ▲ +1.49% | 1.20 | 109,131 | 8.16 | 367 |
| 2025-08-14 | 76.00 | 76.90 | 73.30 | 73.70 | -0.60 | ▼ -0.81% | 3.60 | 146,515 | 10.94 | 747 |
| 2025-08-13 | 73.10 | 74.70 | 72.50 | 74.30 | +1.40 | ▲ +1.92% | 2.20 | 155,971 | 11.44 | 518 |
| 2025-08-12 | 75.40 | 75.40 | 72.40 | 72.90 | -1.50 | ▼ -2.02% | 3.00 | 81,201 | 5.97 | 398 |
| 2025-08-11 | 75.50 | 75.60 | 73.80 | 74.40 | -0.20 | ▼ -0.27% | 1.80 | 93,360 | 6.97 | 420 |
| 2025-08-10 | 75.90 | 76.50 | 73.90 | 74.60 | -0.30 | ▼ -0.40% | 2.60 | 112,048 | 8.40 | 385 |
| 2025-08-07 | 76.50 | 76.60 | 74.50 | 74.90 | -1.30 | ▼ -1.71% | 2.10 | 161,292 | 12.13 | 547 |
| 2025-08-06 | 78.70 | 78.70 | 75.30 | 76.20 | -0.70 | ▼ -0.91% | 3.40 | 264,661 | 20.24 | 1,069 |
| 2025-08-04 | 78.60 | 79.30 | 76.40 | 76.90 | -1.20 | ▼ -1.54% | 2.90 | 224,600 | 17.55 | 695 |
| 2025-08-03 | 77.80 | 79.10 | 76.10 | 78.10 | +1.60 | ▲ +2.09% | 3.00 | 257,670 | 20.05 | 766 |
| 2025-07-31 | 77.00 | 77.90 | 76.10 | 76.50 | -0.30 | ▼ -0.39% | 1.80 | 147,558 | 11.33 | 480 |
| 2025-07-30 | 78.70 | 78.70 | 76.00 | 76.80 | -0.40 | ▼ -0.52% | 2.70 | 141,200 | 10.86 | 405 |
| 2025-07-29 | 79.80 | 79.90 | 76.50 | 77.20 | -2.40 | ▼ -3.02% | 3.40 | 246,997 | 19.31 | 706 |
| 2025-07-28 | 77.00 | 80.40 | 76.90 | 79.60 | +2.70 | ▲ +3.51% | 3.50 | 610,812 | 48.62 | 1,317 |
| 2025-07-27 | 73.60 | 77.40 | 73.60 | 76.90 | +2.50 | ▲ +3.36% | 3.80 | 431,672 | 32.94 | 1,155 |
| 2025-07-24 | 75.50 | 75.70 | 74.00 | 74.40 | -0.80 | ▼ -1.06% | 1.70 | 192,069 | 14.41 | 566 |
| 2025-07-23 | 75.50 | 75.70 | 74.90 | 75.20 | +0.30 | ▲ +0.40% | 0.80 | 134,117 | 10.10 | 431 |
| 2025-07-22 | 74.20 | 75.30 | 73.70 | 74.90 | +0.80 | ▲ +1.08% | 1.60 | 194,220 | 14.47 | 496 |
| 2025-07-21 | 75.90 | 75.90 | 74.00 | 74.10 | -0.90 | ▼ -1.20% | 1.90 | 170,391 | 12.69 | 569 |
| 2025-07-20 | 75.80 | 76.70 | 74.50 | 75.00 | -0.40 | ▼ -0.53% | 2.20 | 190,490 | 14.34 | 623 |
| 2025-07-17 | 77.00 | 77.00 | 75.10 | 75.40 | -0.70 | ▼ -0.92% | 1.90 | 216,476 | 16.49 | 672 |
| 2025-07-16 | 74.30 | 76.60 | 74.30 | 76.10 | +1.40 | ▲ +1.87% | 2.30 | 323,465 | 24.50 | 824 |
| 2025-07-15 | 74.90 | 76.00 | 73.70 | 74.70 | +0.70 | ▲ +0.95% | 2.30 | 196,109 | 14.70 | 696 |
| 2025-07-14 | 76.00 | 76.80 | 73.70 | 74.00 | -2.40 | ▼ -3.14% | 3.10 | 315,700 | 23.69 | 1,033 |
| 2025-07-13 | 75.20 | 78.00 | 73.40 | 76.40 | +1.40 | ▲ +1.87% | 4.60 | 484,726 | 36.85 | 1,213 |
| 2025-07-10 | 72.50 | 75.20 | 71.60 | 75.00 | +2.60 | ▲ +3.59% | 3.60 | 483,223 | 35.67 | 1,581 |
| 2025-07-09 | 71.40 | 73.00 | 70.60 | 72.40 | +2.10 | ▲ +2.99% | 2.40 | 305,221 | 22.03 | 1,022 |
| 2025-07-08 | 71.80 | 71.90 | 69.50 | 70.30 | -0.10 | ▼ -0.14% | 2.40 | 228,841 | 16.12 | 762 |
| 2025-07-07 | 71.00 | 72.10 | 70.00 | 70.40 | -0.50 | ▼ -0.71% | 2.10 | 187,671 | 13.31 | 782 |
| 2025-07-03 | 71.80 | 72.40 | 70.70 | 70.90 | -1.20 | ▼ -1.66% | 1.70 | 213,030 | 15.21 | 730 |
| 2025-07-02 | 69.80 | 72.70 | 69.80 | 72.10 | +2.30 | ▲ +3.30% | 2.90 | 267,813 | 19.22 | 904 |
| 2025-06-30 | 71.00 | 71.70 | 69.10 | 69.80 | -1.70 | ▼ -2.38% | 2.60 | 280,003 | 19.72 | 971 |
| 2025-06-29 | 71.20 | 73.90 | 69.00 | 71.50 | +0.10 | ▲ +0.14% | 4.90 | 479,851 | 34.28 | 1,545 |
| 2025-06-26 | 71.10 | 75.40 | 70.60 | 71.40 | +1.90 | ▲ +2.73% | 4.80 | 581,828 | 42.71 | 1,558 |
| 2025-06-25 | 63.30 | 69.50 | 63.30 | 69.50 | +6.30 | ▲ +9.97% | 6.20 | 431,952 | 29.41 | 1,238 |
| 2025-06-24 | 63.00 | 66.00 | 62.00 | 63.20 | +1.10 | ▲ +1.77% | 4.00 | 73,081 | 4.65 | 265 |
| 2025-06-23 | 61.30 | 63.00 | 61.30 | 62.10 | +0.10 | ▲ +0.16% | 1.70 | 34,627 | 2.15 | 216 |
| 2025-06-22 | 62.80 | 62.90 | 61.70 | 62.00 | -1.10 | ▼ -1.74% | 1.20 | 83,456 | 5.21 | 355 |
| 2025-06-19 | 63.30 | 64.10 | 63.00 | 63.10 | -0.30 | ▼ -0.47% | 1.10 | 85,453 | 5.41 | 527 |
| 2025-06-18 | 62.80 | 64.00 | 62.80 | 63.40 | -0.10 | ▼ -0.16% | 1.20 | 74,594 | 4.73 | 359 |
| 2025-06-17 | 65.00 | 65.50 | 63.20 | 63.50 | -1.80 | ▼ -2.76% | 2.30 | 95,005 | 6.08 | 502 |
| 2025-06-16 | 62.90 | 65.90 | 62.70 | 65.30 | +2.80 | ▲ +4.48% | 3.20 | 221,029 | 14.32 | 890 |
| 2025-06-15 | 62.50 | 62.80 | 61.10 | 62.50 | 0.00 | ■ 0.00% | 1.70 | 73,222 | 4.55 | 288 |
| 2025-06-04 | 62.50 | 62.70 | 62.00 | 62.50 | 0.00 | ■ 0.00% | 0.70 | 53,105 | 3.31 | 171 |
| 2025-06-03 | 62.80 | 62.80 | 61.60 | 62.50 | +0.30 | ▲ +0.48% | 1.20 | 63,152 | 3.94 | 268 |
| 2025-06-02 | 63.00 | 63.10 | 62.00 | 62.20 | -0.70 | ▼ -1.11% | 1.10 | 46,228 | 2.89 | 326 |
| 2025-06-01 | 63.00 | 63.20 | 62.60 | 62.90 | +0.10 | ▲ +0.16% | 0.60 | 51,892 | 3.26 | 276 |
| 2025-05-29 | 61.90 | 63.20 | 60.50 | 62.80 | +1.70 | ▲ +2.78% | 2.70 | 63,956 | 3.97 | 334 |
| 2025-05-28 | 62.50 | 63.10 | 60.60 | 61.10 | -0.90 | ▼ -1.45% | 2.50 | 55,406 | 3.41 | 303 |
| 2025-05-27 | 62.00 | 64.90 | 61.20 | 62.00 | +0.30 | ▲ +0.49% | 3.70 | 42,733 | 2.68 | 250 |
| 2025-05-26 | 61.30 | 62.40 | 61.20 | 61.70 | +0.40 | ▲ +0.65% | 1.20 | 44,908 | 2.78 | 235 |
| 2025-05-25 | 62.70 | 62.70 | 61.10 | 61.30 | -0.50 | ▼ -0.81% | 1.60 | 43,115 | 2.65 | 248 |
| 2025-05-24 | 63.70 | 63.70 | 61.60 | 61.80 | -1.60 | ▼ -2.52% | 2.10 | 78,990 | 4.93 | 458 |
| 2025-05-22 | 64.40 | 64.90 | 62.90 | 63.40 | -0.30 | ▼ -0.47% | 2.00 | 103,251 | 6.60 | 488 |
| 2025-05-21 | 62.90 | 64.20 | 62.10 | 63.70 | +1.70 | ▲ +2.74% | 2.10 | 121,828 | 7.71 | 455 |
| 2025-05-20 | 61.10 | 62.80 | 61.00 | 62.00 | +0.20 | ▲ +0.32% | 1.80 | 75,523 | 4.67 | 476 |
| 2025-05-19 | 63.00 | 63.00 | 60.40 | 61.80 | -0.90 | ▼ -1.44% | 2.60 | 58,436 | 3.62 | 335 |
| 2025-05-18 | 64.40 | 64.40 | 62.70 | 62.70 | -0.60 | ▼ -0.95% | 1.70 | 51,118 | 3.22 | 255 |
| 2025-05-17 | 63.70 | 64.00 | 61.10 | 63.30 | +0.80 | ▲ +1.28% | 2.90 | 68,807 | 4.32 | 354 |
| 2025-05-15 | 65.40 | 65.40 | 62.00 | 62.50 | -2.10 | ▼ -3.25% | 3.40 | 94,069 | 5.96 | 500 |
| 2025-05-14 | 64.70 | 66.00 | 64.30 | 64.60 | -1.10 | ▼ -1.67% | 1.70 | 39,454 | 2.56 | 246 |
| 2025-05-13 | 65.90 | 67.30 | 64.80 | 65.70 | +0.60 | ▲ +0.92% | 2.50 | 133,780 | 8.83 | 549 |
| 2025-05-12 | 66.00 | 67.40 | 64.80 | 65.10 | -1.00 | ▼ -1.51% | 2.60 | 129,599 | 8.48 | 605 |
| 2025-05-08 | 64.40 | 66.60 | 64.40 | 66.10 | +2.90 | ▲ +4.59% | 2.20 | 155,222 | 10.23 | 515 |
| 2025-05-07 | 68.60 | 68.60 | 62.80 | 63.20 | -6.10 | ▼ -8.80% | 5.80 | 294,403 | 19.02 | 1,044 |
| 2025-05-06 | 72.90 | 72.90 | 68.50 | 69.30 | -3.00 | ▼ -4.15% | 4.40 | 185,298 | 13.08 | 783 |
| 2025-05-05 | 73.00 | 74.00 | 72.00 | 72.30 | -0.70 | ▼ -0.96% | 2.00 | 159,703 | 11.62 | 507 |
| 2025-05-04 | 72.40 | 73.90 | 71.30 | 73.00 | +1.90 | ▲ +2.67% | 2.60 | 306,722 | 22.20 | 1,039 |
| 2025-04-30 | 68.30 | 71.90 | 68.20 | 71.10 | +2.70 | ▲ +3.95% | 3.70 | 270,911 | 19.07 | 1,276 |
| 2025-04-29 | 65.60 | 69.20 | 65.60 | 68.40 | +1.40 | ▲ +2.09% | 3.60 | 197,020 | 13.46 | 1,024 |
| 2025-04-28 | 68.90 | 71.80 | 66.70 | 67.00 | -0.80 | ▼ -1.18% | 5.10 | 169,338 | 11.46 | 682 |
| 2025-04-27 | 66.00 | 68.50 | 63.50 | 67.80 | +0.40 | ▲ +0.59% | 5.00 | 161,067 | 10.69 | 822 |
| 2025-04-24 | 70.00 | 71.20 | 65.20 | 67.40 | -3.80 | ▼ -5.34% | 6.00 | 338,358 | 22.74 | 1,451 |
| 2025-04-23 | 78.50 | 79.00 | 70.20 | 71.20 | -6.70 | ▼ -8.60% | 8.80 | 411,199 | 30.26 | 1,820 |
| 2025-04-22 | 81.80 | 81.80 | 77.80 | 77.90 | -3.90 | ▼ -4.77% | 4.00 | 471,041 | 37.15 | 1,668 |
| 2025-04-21 | 82.30 | 82.80 | 81.50 | 81.80 | -0.70 | ▼ -0.85% | 1.30 | 119,874 | 9.83 | 537 |
| 2025-04-20 | 83.00 | 83.70 | 82.00 | 82.50 | -0.80 | ▼ -0.96% | 1.70 | 153,241 | 12.69 | 506 |
| 2025-04-17 | 83.20 | 84.40 | 82.00 | 83.30 | +1.10 | ▲ +1.34% | 2.40 | 104,150 | 8.63 | 528 |
| 2025-04-16 | 83.10 | 84.00 | 81.70 | 82.20 | -0.80 | ▼ -0.96% | 2.30 | 180,060 | 14.85 | 690 |
| 2025-04-15 | 84.70 | 84.80 | 82.70 | 83.00 | -0.80 | ▼ -0.95% | 2.10 | 123,556 | 10.32 | 524 |
| 2025-04-13 | 84.40 | 85.30 | 83.60 | 83.80 | -0.50 | ▼ -0.59% | 1.70 | 135,087 | 11.37 | 538 |
| 2025-04-10 | 86.30 | 87.70 | 84.10 | 84.30 | -1.90 | ▼ -2.20% | 3.60 | 220,547 | 18.81 | 916 |
| 2025-04-09 | 87.70 | 87.90 | 85.70 | 86.20 | -1.30 | ▼ -1.49% | 2.20 | 316,100 | 27.38 | 921 |
| 2025-04-08 | 85.40 | 88.60 | 85.40 | 87.50 | +2.70 | ▲ +3.18% | 3.20 | 618,012 | 54.00 | 2,047 |
| 2025-04-07 | 83.00 | 85.90 | 82.90 | 84.80 | +2.70 | ▲ +3.29% | 3.00 | 256,023 | 21.62 | 1,252 |
| 2025-04-06 | 84.00 | 84.00 | 81.70 | 82.10 | -1.90 | ▼ -2.26% | 2.30 | 147,146 | 12.15 | 625 |
| 2025-03-27 | 84.90 | 85.50 | 83.00 | 84.00 | -0.40 | ▼ -0.47% | 2.50 | 121,809 | 10.21 | 478 |
| 2025-03-25 | 83.50 | 84.50 | 83.00 | 84.40 | +1.10 | ▲ +1.32% | 1.50 | 79,686 | 6.69 | 470 |
| 2025-03-24 | 82.60 | 83.70 | 82.60 | 83.30 | +0.40 | ▲ +0.48% | 1.10 | 121,172 | 10.07 | 417 |
| 2025-03-23 | 84.20 | 84.30 | 82.60 | 82.90 | -1.20 | ▼ -1.43% | 1.70 | 130,247 | 10.83 | 594 |
| 2025-03-20 | 84.10 | 85.00 | 83.50 | 84.10 | +0.60 | ▲ +0.72% | 1.50 | 112,486 | 9.45 | 475 |
| 2025-03-19 | 84.30 | 85.00 | 83.00 | 83.50 | -1.10 | ▼ -1.30% | 2.00 | 177,716 | 14.91 | 717 |
| 2025-03-18 | 84.50 | 85.00 | 83.30 | 84.60 | +0.60 | ▲ +0.71% | 1.70 | 85,189 | 7.16 | 465 |
| 2025-03-17 | 85.00 | 85.30 | 83.60 | 84.00 | -0.80 | ▼ -0.94% | 1.70 | 218,997 | 18.42 | 674 |
| 2025-03-16 | 85.50 | 85.70 | 84.00 | 84.80 | -0.50 | ▼ -0.59% | 1.70 | 244,535 | 20.76 | 822 |
| 2025-03-13 | 86.20 | 86.70 | 84.80 | 85.30 | -0.90 | ▼ -1.04% | 1.90 | 221,552 | 18.97 | 1,081 |
| 2025-03-12 | 87.20 | 87.80 | 85.90 | 86.20 | -0.40 | ▼ -0.46% | 1.90 | 145,041 | 12.56 | 779 |
| 2025-03-11 | 86.80 | 87.20 | 86.10 | 86.60 | +0.40 | ▲ +0.46% | 1.10 | 105,378 | 9.14 | 427 |
| 2025-03-10 | 86.70 | 87.30 | 85.90 | 86.20 | +0.10 | ▲ +0.12% | 1.40 | 255,353 | 21.99 | 785 |
| 2025-03-09 | 88.20 | 88.20 | 85.90 | 86.10 | -1.10 | ▼ -1.26% | 2.30 | 97,130 | 8.39 | 509 |
| 2025-03-06 | 87.20 | 88.30 | 87.00 | 87.20 | +0.20 | ▲ +0.23% | 1.30 | 157,558 | 13.79 | 558 |
| 2025-03-05 | 86.70 | 88.00 | 86.30 | 87.00 | +1.00 | ▲ +1.16% | 1.70 | 130,014 | 11.32 | 579 |
| 2025-03-04 | 87.50 | 87.50 | 85.80 | 86.00 | -1.00 | ▼ -1.15% | 1.70 | 238,224 | 20.57 | 850 |
| 2025-03-03 | 89.00 | 89.00 | 86.70 | 87.00 | -1.00 | ▼ -1.14% | 2.30 | 307,515 | 26.83 | 887 |
| 2025-03-02 | 93.70 | 93.70 | 85.20 | 88.00 | -5.70 | ▼ -6.08% | 8.50 | 669,993 | 60.57 | 2,162 |
| 2025-02-27 | 95.80 | 95.80 | 92.60 | 93.70 | -1.10 | ▼ -1.16% | 3.20 | 430,600 | 40.61 | 1,544 |
| 2025-02-26 | 92.20 | 96.10 | 91.00 | 94.80 | +3.10 | ▲ +3.38% | 5.10 | 906,597 | 84.57 | 2,432 |
| 2025-02-25 | 87.00 | 92.90 | 86.30 | 91.70 | +4.80 | ▲ +5.52% | 6.60 | 642,405 | 57.92 | 2,597 |
| 2025-02-24 | 87.40 | 88.00 | 86.50 | 86.90 | -0.70 | ▼ -0.80% | 1.50 | 163,558 | 14.26 | 695 |
| 2025-02-23 | 86.20 | 88.70 | 85.70 | 87.60 | +1.80 | ▲ +2.10% | 3.00 | 349,311 | 30.57 | 1,243 |
| 2025-02-20 | 85.00 | 86.30 | 85.00 | 85.80 | +0.50 | ▲ +0.59% | 1.30 | 138,916 | 11.90 | 550 |
| 2025-02-19 | 86.50 | 86.80 | 85.00 | 85.30 | -1.20 | ▼ -1.39% | 1.80 | 128,755 | 11.04 | 709 |
| 2025-02-18 | 87.40 | 87.80 | 86.30 | 86.50 | -0.90 | ▼ -1.03% | 1.50 | 206,786 | 18.02 | 861 |
| 2025-02-17 | 87.90 | 87.90 | 87.00 | 87.40 | 0.00 | ■ 0.00% | 0.90 | 122,509 | 10.70 | 684 |
| 2025-02-16 | 86.60 | 88.00 | 86.20 | 87.40 | +1.30 | ▲ +1.51% | 1.80 | 197,344 | 17.21 | 768 |
| 2025-02-13 | 86.50 | 87.60 | 85.50 | 86.10 | -0.80 | ▼ -0.92% | 2.10 | 353,532 | 30.49 | 1,309 |
| 2025-02-12 | 89.80 | 89.80 | 86.50 | 86.90 | -2.10 | ▼ -2.36% | 3.30 | 136,390 | 11.96 | 709 |
| 2025-02-11 | 89.20 | 90.40 | 88.90 | 89.00 | +0.20 | ▲ +0.23% | 1.50 | 218,107 | 19.47 | 741 |
| 2025-02-10 | 89.00 | 89.40 | 88.10 | 88.80 | +0.80 | ▲ +0.91% | 1.30 | 306,527 | 27.17 | 980 |
| 2025-02-09 | 87.00 | 89.50 | 87.00 | 88.00 | +1.60 | ▲ +1.85% | 2.50 | 321,468 | 28.49 | 1,317 |
| 2025-02-06 | 87.20 | 88.00 | 85.30 | 86.40 | -0.30 | ▼ -0.35% | 2.70 | 214,386 | 18.53 | 1,069 |
| 2025-02-05 | 87.40 | 88.60 | 86.20 | 86.70 | -0.20 | ▼ -0.23% | 2.40 | 291,769 | 25.43 | 1,257 |
| 2025-02-04 | 87.00 | 90.90 | 86.30 | 86.90 | +0.30 | ▲ +0.35% | 4.60 | 344,782 | 30.47 | 1,662 |
| 2025-02-03 | 89.70 | 91.00 | 85.80 | 86.60 | -2.30 | ▼ -2.59% | 5.20 | 370,665 | 32.53 | 1,814 |
| 2025-02-02 | 91.20 | 91.20 | 87.50 | 88.90 | -1.40 | ▼ -1.55% | 3.70 | 359,584 | 32.18 | 1,720 |
| 2025-01-30 | 89.40 | 92.10 | 86.50 | 90.30 | +0.50 | ▲ +0.56% | 5.60 | 293,383 | 26.49 | 1,398 |
| 2025-01-29 | 95.10 | 98.10 | 88.10 | 89.80 | -8.00 | ▼ -8.18% | 10.00 | 1,129,262 | 102.91 | 3,177 |
| 2025-01-28 | 108.10 | 108.10 | 97.60 | 97.80 | -10.60 | ▼ -9.78% | 10.50 | 1,254,399 | 127.21 | 2,756 |
| 2025-01-27 | 109.00 | 109.00 | 106.70 | 108.40 | -0.70 | ▼ -0.64% | 2.30 | 664,892 | 71.94 | 1,242 |
| 2025-01-26 | 105.50 | 110.00 | 105.10 | 109.10 | +4.70 | ▲ +4.50% | 4.90 | 1,770,244 | 191.64 | 2,839 |
| 2025-01-23 | 109.10 | 110.90 | 99.10 | 104.40 | -5.70 | ▼ -5.18% | 11.80 | 1,023,840 | 106.05 | 2,404 |
| 2025-01-22 | 109.90 | 115.10 | 107.00 | 110.10 | +0.40 | ▲ +0.36% | 8.10 | 3,621,728 | 410.29 | 3,652 |
| 2025-01-21 | 106.00 | 110.60 | 105.70 | 109.70 | +3.50 | ▲ +3.30% | 4.90 | 1,547,212 | 167.29 | 2,363 |
| 2025-01-20 | 104.00 | 107.50 | 103.00 | 106.20 | +3.60 | ▲ +3.51% | 4.50 | 835,608 | 88.13 | 1,773 |
| 2025-01-19 | 94.40 | 102.60 | 94.10 | 102.60 | +9.30 | ▲ +9.97% | 8.50 | 1,457,834 | 146.20 | 2,727 |
| 2025-01-16 | 95.00 | 95.00 | 92.80 | 93.30 | -0.40 | ▼ -0.43% | 2.20 | 68,770 | 6.44 | 298 |
| 2025-01-15 | 91.00 | 94.70 | 90.60 | 93.70 | +2.60 | ▲ +2.85% | 4.10 | 223,360 | 20.65 | 921 |
| 2025-01-14 | 92.00 | 92.50 | 90.40 | 91.10 | +0.30 | ▲ +0.33% | 2.10 | 88,984 | 8.10 | 372 |
| 2025-01-13 | 90.20 | 92.60 | 89.40 | 90.80 | +0.30 | ▲ +0.33% | 3.20 | 162,518 | 14.68 | 718 |
| 2025-01-12 | 93.50 | 93.50 | 90.20 | 90.50 | -3.00 | ▼ -3.21% | 3.30 | 115,989 | 10.57 | 528 |
| 2025-01-09 | 93.50 | 95.70 | 91.00 | 93.50 | +0.40 | ▲ +0.43% | 4.70 | 470,425 | 44.18 | 1,251 |
| 2025-01-08 | 89.00 | 93.80 | 87.00 | 93.10 | +4.70 | ▲ +5.32% | 6.80 | 331,146 | 30.14 | 973 |
| 2025-01-07 | 85.50 | 90.50 | 85.40 | 88.40 | +2.90 | ▲ +3.39% | 5.10 | 596,481 | 53.09 | 1,361 |
| 2025-01-06 | 85.80 | 87.00 | 83.80 | 85.50 | +1.30 | ▲ +1.54% | 3.20 | 237,484 | 20.12 | 636 |
| 2025-01-05 | 84.50 | 85.00 | 83.70 | 84.20 | -0.20 | ▼ -0.24% | 1.30 | 55,299 | 4.65 | 251 |
| 2025-01-02 | 85.20 | 85.20 | 84.20 | 84.40 | -1.10 | ▼ -1.29% | 1.00 | 99,570 | 8.42 | 350 |
| 2025-01-01 | 85.60 | 86.00 | 84.40 | 85.50 | +0.30 | ▲ +0.35% | 1.60 | 132,726 | 11.32 | 536 |
| 2024-12-30 | 81.20 | 86.00 | 81.20 | 85.20 | +4.00 | ▲ +4.93% | 4.80 | 319,850 | 26.97 | 852 |
| 2024-12-29 | 82.40 | 82.90 | 80.70 | 81.20 | -1.40 | ▼ -1.69% | 2.20 | 157,806 | 12.88 | 407 |
| 2024-12-26 | 83.40 | 83.40 | 82.50 | 82.60 | -0.10 | ▼ -0.12% | 0.90 | 53,605 | 4.44 | 270 |
| 2024-12-24 | 79.20 | 83.00 | 79.20 | 82.70 | +2.00 | ▲ +2.48% | 3.80 | 168,351 | 13.78 | 646 |
| 2024-12-23 | 80.70 | 81.40 | 79.50 | 80.70 | +1.10 | ▲ +1.38% | 1.90 | 81,688 | 6.57 | 437 |
| 2024-12-22 | 80.50 | 80.80 | 78.10 | 79.60 | -0.90 | ▼ -1.12% | 2.70 | 164,268 | 13.03 | 710 |
| 2024-12-19 | 81.20 | 81.20 | 80.00 | 80.50 | -0.70 | ▼ -0.86% | 1.20 | 77,467 | 6.23 | 313 |
| 2024-12-18 | 82.00 | 82.00 | 80.80 | 81.20 | +0.40 | ▲ +0.50% | 1.20 | 84,404 | 6.86 | 403 |
| 2024-12-17 | 82.70 | 82.80 | 79.00 | 80.80 | 0.00 | ■ 0.00% | 3.80 | 153,052 | 12.44 | 608 |
| 2024-12-15 | 78.60 | 81.20 | 77.80 | 80.80 | +1.20 | ▲ +1.51% | 3.40 | 277,015 | 22.14 | 983 |
| 2024-12-12 | 81.70 | 82.00 | 79.00 | 79.60 | -1.30 | ▼ -1.61% | 3.00 | 131,950 | 10.58 | 575 |
| 2024-12-11 | 83.40 | 84.10 | 80.60 | 80.90 | -2.20 | ▼ -2.65% | 3.50 | 78,942 | 6.45 | 514 |
| 2024-12-10 | 84.00 | 84.40 | 83.00 | 83.10 | -0.60 | ▼ -0.72% | 1.40 | 45,582 | 3.81 | 307 |
| 2024-12-09 | 84.90 | 84.90 | 83.50 | 83.70 | -0.20 | ▼ -0.24% | 1.40 | 37,599 | 3.16 | 220 |
| 2024-12-08 | 84.00 | 84.50 | 83.30 | 83.90 | 0.00 | ■ 0.00% | 1.20 | 39,416 | 3.31 | 256 |
| 2024-12-05 | 85.00 | 85.70 | 83.50 | 83.90 | -0.90 | ▼ -1.06% | 2.20 | 79,982 | 6.73 | 420 |
| 2024-12-04 | 86.00 | 86.70 | 84.30 | 84.80 | -0.20 | ▼ -0.24% | 2.40 | 165,485 | 14.18 | 637 |
| 2024-12-03 | 84.70 | 85.40 | 83.00 | 85.00 | +0.80 | ▲ +0.95% | 2.40 | 86,444 | 7.31 | 344 |
| 2024-12-02 | 84.10 | 86.00 | 83.80 | 84.20 | +0.30 | ▲ +0.36% | 2.20 | 113,554 | 9.61 | 377 |
| 2024-12-01 | 85.50 | 86.30 | 83.00 | 83.90 | -1.20 | ▼ -1.41% | 3.30 | 95,976 | 8.05 | 432 |
| 2024-11-28 | 87.00 | 87.00 | 84.80 | 85.10 | -1.50 | ▼ -1.73% | 2.20 | 61,469 | 5.28 | 329 |
| 2024-11-27 | 85.00 | 87.00 | 84.20 | 86.60 | +2.20 | ▲ +2.61% | 2.80 | 100,351 | 8.61 | 434 |
| 2024-11-26 | 86.50 | 86.50 | 83.50 | 84.40 | -0.70 | ▼ -0.82% | 3.00 | 102,042 | 8.60 | 438 |
| 2024-11-25 | 84.70 | 86.00 | 84.00 | 85.10 | +0.70 | ▲ +0.83% | 2.00 | 76,428 | 6.50 | 342 |
| 2024-11-24 | 85.30 | 85.90 | 83.10 | 84.40 | -0.80 | ▼ -0.94% | 2.80 | 45,766 | 3.87 | 324 |
| 2024-11-21 | 87.00 | 87.40 | 85.00 | 85.20 | -1.30 | ▼ -1.50% | 2.40 | 100,571 | 8.62 | 477 |
| 2024-11-20 | 89.00 | 89.00 | 85.90 | 86.50 | -2.60 | ▼ -2.92% | 3.10 | 129,011 | 11.28 | 574 |
| 2024-11-19 | 91.00 | 93.70 | 88.40 | 89.10 | +0.10 | ▲ +0.11% | 5.30 | 205,195 | 18.70 | 801 |
| 2024-11-18 | 84.50 | 90.10 | 84.20 | 89.00 | +5.00 | ▲ +5.95% | 5.90 | 415,221 | 36.45 | 1,409 |
| 2024-11-14 | 84.50 | 87.40 | 81.50 | 84.00 | -0.20 | ▼ -0.24% | 5.90 | 68,954 | 5.81 | 371 |
| 2024-11-13 | 85.50 | 90.00 | 83.00 | 84.20 | +0.90 | ▲ +1.08% | 7.00 | 121,322 | 10.44 | 444 |
| 2024-11-12 | 86.00 | 86.80 | 82.40 | 83.30 | -2.60 | ▼ -3.03% | 4.40 | 117,413 | 9.96 | 494 |
| 2024-11-11 | 88.50 | 88.50 | 85.50 | 85.90 | -0.30 | ▼ -0.35% | 3.00 | 47,691 | 4.10 | 378 |
| 2024-11-10 | 89.90 | 89.90 | 86.00 | 86.20 | -1.70 | ▼ -1.93% | 3.90 | 126,391 | 11.05 | 488 |
| 2024-11-07 | 87.20 | 89.00 | 86.00 | 87.90 | +1.10 | ▲ +1.27% | 3.00 | 108,217 | 9.45 | 413 |
| 2024-11-06 | 88.70 | 89.80 | 85.50 | 86.80 | -1.90 | ▼ -2.14% | 4.30 | 103,483 | 9.05 | 560 |
| 2024-11-05 | 87.50 | 91.90 | 87.50 | 88.70 | +1.50 | ▲ +1.72% | 4.40 | 201,123 | 18.09 | 907 |
| 2024-11-04 | 86.20 | 87.80 | 85.30 | 87.20 | +1.10 | ▲ +1.28% | 2.50 | 108,409 | 9.39 | 558 |
| 2024-11-03 | 88.50 | 88.50 | 85.30 | 86.10 | -0.80 | ▼ -0.92% | 3.20 | 70,335 | 6.10 | 318 |
| 2024-10-31 | 85.90 | 87.60 | 84.50 | 86.90 | +2.00 | ▲ +2.36% | 3.10 | 189,360 | 16.43 | 553 |
| 2024-10-30 | 86.90 | 86.90 | 84.50 | 84.90 | -0.10 | ▼ -0.12% | 2.40 | 137,486 | 11.73 | 693 |
| 2024-10-29 | 83.60 | 85.60 | 80.90 | 85.00 | +4.70 | ▲ +5.85% | 4.70 | 84,380 | 7.08 | 424 |
| 2024-10-28 | 82.00 | 83.90 | 79.00 | 80.30 | -2.30 | ▼ -2.78% | 4.90 | 90,399 | 7.31 | 406 |
| 2024-10-27 | 91.80 | 91.80 | 82.00 | 82.60 | -2.50 | ▼ -2.94% | 9.80 | 51,566 | 4.28 | 340 |
| 2024-10-24 | 86.90 | 88.00 | 83.00 | 85.10 | +1.80 | ▲ +2.16% | 5.00 | 133,771 | 11.41 | 509 |
| 2024-10-23 | 91.80 | 91.80 | 82.50 | 83.30 | -5.80 | ▼ -6.51% | 9.30 | 240,295 | 20.28 | 577 |
| 2024-10-22 | 90.00 | 92.50 | 86.00 | 89.10 | -0.50 | ▼ -0.56% | 6.50 | 83,284 | 7.46 | 575 |
| 2024-10-21 | 90.60 | 92.20 | 88.50 | 89.60 | -0.30 | ▼ -0.33% | 3.70 | 58,836 | 5.30 | 293 |
| 2024-10-20 | 94.70 | 94.70 | 88.00 | 89.90 | -2.70 | ▼ -2.92% | 6.70 | 138,056 | 12.46 | 548 |
| 2024-10-17 | 93.50 | 95.00 | 92.20 | 92.60 | -0.70 | ▼ -0.75% | 2.80 | 56,943 | 5.30 | 306 |
| 2024-10-16 | 96.00 | 96.00 | 92.80 | 93.30 | -2.60 | ▼ -2.71% | 3.20 | 107,369 | 10.06 | 559 |
| 2024-10-15 | 96.70 | 99.00 | 93.10 | 95.90 | +2.80 | ▲ +3.01% | 5.90 | 262,511 | 25.73 | 447 |
| 2024-10-14 | 96.00 | 98.20 | 92.60 | 93.10 | -4.30 | ▼ -4.41% | 5.60 | 127,398 | 11.94 | 595 |
| 2024-10-09 | 99.10 | 100.10 | 95.00 | 97.40 | -1.60 | ▼ -1.62% | 5.10 | 188,493 | 18.43 | 754 |
| 2024-10-08 | 95.30 | 100.70 | 94.30 | 99.00 | +2.20 | ▲ +2.27% | 6.40 | 208,830 | 20.56 | 775 |
| 2024-10-07 | 101.70 | 101.70 | 92.00 | 96.80 | -1.20 | ▼ -1.22% | 9.70 | 271,694 | 26.15 | 848 |
| 2024-10-06 | 104.20 | 109.00 | 96.20 | 98.00 | -5.90 | ▼ -5.68% | 12.80 | 465,614 | 47.42 | 1,262 |
| 2024-10-03 | 103.50 | 107.00 | 102.20 | 103.90 | -0.20 | ▼ -0.19% | 4.80 | 369,600 | 38.55 | 860 |
| 2024-10-02 | 99.00 | 106.00 | 99.00 | 104.10 | +3.60 | ▲ +3.58% | 7.00 | 940,942 | 96.91 | 1,950 |
| 2024-10-01 | 94.80 | 101.40 | 93.60 | 100.50 | +6.60 | ▲ +7.03% | 7.80 | 824,251 | 80.62 | 1,557 |
| 2024-09-30 | 98.20 | 101.70 | 90.30 | 93.90 | -4.80 | ▼ -4.86% | 11.40 | 415,831 | 40.62 | 1,397 |
| 2024-09-29 | 94.30 | 100.50 | 92.10 | 98.70 | +7.30 | ▲ +7.99% | 8.40 | 839,559 | 81.83 | 1,741 |
| 2024-09-26 | 85.20 | 92.10 | 85.20 | 91.40 | +7.60 | ▲ +9.07% | 6.90 | 594,540 | 53.62 | 1,600 |
| 2024-09-25 | 85.60 | 86.00 | 83.50 | 83.80 | -0.30 | ▼ -0.36% | 2.50 | 49,626 | 4.19 | 272 |
| 2024-09-24 | 87.60 | 87.60 | 84.00 | 84.10 | -1.20 | ▼ -1.41% | 3.60 | 70,054 | 5.92 | 313 |
| 2024-09-23 | 87.60 | 89.90 | 84.00 | 85.30 | -2.80 | ▼ -3.18% | 5.90 | 122,087 | 10.45 | 536 |
| 2024-09-22 | 90.80 | 92.10 | 88.00 | 88.10 | -2.70 | ▼ -2.97% | 4.10 | 74,555 | 6.63 | 408 |
| 2024-09-19 | 92.00 | 94.70 | 90.00 | 90.80 | -1.20 | ▼ -1.30% | 4.70 | 55,332 | 5.10 | 356 |
| 2024-09-18 | 88.40 | 96.20 | 88.40 | 92.00 | +4.50 | ▲ +5.14% | 7.80 | 235,577 | 21.85 | 623 |
| 2024-09-17 | 85.70 | 88.30 | 85.70 | 87.50 | +0.40 | ▲ +0.46% | 2.60 | 29,996 | 2.61 | 203 |
| 2024-09-15 | 88.50 | 88.50 | 86.30 | 87.10 | -1.80 | ▼ -2.02% | 2.20 | 38,948 | 3.39 | 265 |
| 2024-09-12 | 90.60 | 92.50 | 88.40 | 88.90 | -1.70 | ▼ -1.88% | 4.10 | 84,327 | 7.60 | 512 |
| 2024-09-11 | 83.60 | 91.00 | 83.60 | 90.60 | +7.10 | ▲ +8.50% | 7.40 | 176,915 | 15.69 | 843 |
| 2024-09-10 | 85.40 | 85.40 | 82.90 | 83.50 | -0.50 | ▼ -0.60% | 2.50 | 67,775 | 5.65 | 253 |
| 2024-09-09 | 85.80 | 86.00 | 80.50 | 84.00 | -0.70 | ▼ -0.83% | 5.50 | 84,591 | 7.16 | 465 |
| 2024-09-08 | 89.50 | 89.50 | 84.50 | 84.70 | -4.50 | ▼ -5.04% | 5.00 | 180,754 | 15.59 | 707 |
| 2024-09-05 | 88.30 | 92.00 | 88.30 | 89.20 | -2.00 | ▼ -2.19% | 3.70 | 83,952 | 7.51 | 310 |
| 2024-09-04 | 92.50 | 92.80 | 90.00 | 91.20 | +0.10 | ▲ +0.11% | 2.80 | 45,770 | 4.16 | 175 |
| 2024-09-03 | 92.00 | 93.80 | 90.00 | 91.10 | -2.40 | ▼ -2.57% | 3.80 | 67,805 | 6.19 | 256 |
| 2024-09-02 | 94.40 | 94.40 | 92.70 | 93.50 | -0.90 | ▼ -0.95% | 1.70 | 75,503 | 7.07 | 331 |
| 2024-09-01 | 92.50 | 99.00 | 92.50 | 94.40 | +3.30 | ▲ +3.62% | 6.50 | 145,300 | 13.90 | 731 |
| 2024-08-29 | 88.00 | 91.10 | 81.90 | 91.10 | +8.20 | ▲ +9.89% | 9.20 | 95,340 | 8.56 | 420 |
| 2024-08-28 | 78.50 | 83.90 | 78.50 | 82.90 | +2.30 | ▲ +2.85% | 5.40 | 72,023 | 5.96 | 240 |
| 2024-08-27 | 82.50 | 83.00 | 79.70 | 80.60 | -1.50 | ▼ -1.83% | 3.30 | 65,228 | 5.26 | 334 |
| 2024-08-25 | 83.00 | 83.00 | 81.50 | 82.10 | -1.90 | ▼ -2.26% | 1.50 | 33,371 | 2.73 | 172 |
| 2024-08-22 | 85.70 | 88.90 | 82.00 | 84.00 | -0.50 | ▼ -0.59% | 6.90 | 49,338 | 4.18 | 235 |
| 2024-08-21 | 87.10 | 87.10 | 84.50 | 84.50 | -2.60 | ▼ -2.99% | 2.60 | 40,793 | 3.45 | 185 |
| 2024-08-20 | 88.00 | 90.70 | 87.10 | 87.10 | -2.60 | ▼ -2.90% | 3.60 | 76,427 | 6.69 | 352 |
| 2024-08-19 | 90.10 | 90.50 | 89.00 | 89.70 | 0.00 | ■ 0.00% | 1.50 | 32,857 | 2.94 | 201 |
| 2024-08-18 | 95.00 | 95.00 | 89.70 | 89.70 | -2.70 | ▼ -2.92% | 5.30 | 48,710 | 4.42 | 291 |
| 2024-08-15 | 91.20 | 94.70 | 89.50 | 92.40 | +1.70 | ▲ +1.87% | 5.20 | 126,882 | 11.54 | 384 |
| 2024-08-14 | 92.00 | 92.80 | 89.10 | 90.70 | -0.70 | ▼ -0.77% | 3.70 | 89,826 | 8.10 | 320 |
| 2024-08-13 | 94.60 | 94.60 | 90.60 | 91.40 | -0.90 | ▼ -0.98% | 4.00 | 40,836 | 3.75 | 243 |
| 2024-08-12 | 92.50 | 95.40 | 90.90 | 92.30 | - | - | 4.50 | 112,563 | 10.46 | 470 |