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 45.96 -0.50% 5.37% 35.39 38.60 64,952 46.89 46.89 44.50 61.09 38.91
2026-05-18 46.19 -0.73% 4.07% 28.12 53.32 39,790 46.50 47.35 45.50 37.30 62.70
2026-05-15 46.53 0.35% 3.04% 44.16 39.06 30,706 46.85 47.45 46.05 34.29 65.71
2026-05-14 46.37 -0.43% 2.17% 37.25 54.00 21,956 46.95 47.00 46.00 37.00 63.00
2026-05-13 46.57 -1.50% 4.02% 35.50 38.74 39,315 47.85 47.85 46.00 30.81 69.19
2026-05-12 47.28 -0.57% 4.30% 44.51 54.40 68,714 48.50 48.50 46.50 39.00 61.00
2026-05-11 47.55 -0.88% 2.54% 41.80 40.16 42,881 48.40 48.40 47.20 29.17 70.83
2026-05-08 47.97 -1.11% 3.27% 39.55 54.94 98,464 48.49 49.00 47.45 33.55 66.45
2026-05-07 48.51 1.15% 4.40% 40.18 41.00 113,774 49.00 49.60 47.51 47.85 52.15
2026-05-06 47.96 2.28% 4.30% 32.32 56.02 138,126 48.50 48.50 46.50 73.00 27.00
2026-05-05 46.89 -1.14% 4.01% 30.98 39.90 43,713 47.00 48.00 46.15 40.00 60.00
2026-05-04 47.43 -3.13% 3.70% 30.13 53.88 145,654 48.96 49.00 47.25 10.29 89.71
2026-04-30 48.96 3.27% 12.72% 44.09 40.98 187,481 47.00 50.25 44.58 77.25 22.75
2026-04-29 47.41 -2.33% 5.36% 53.33 56.94 378,277 49.35 49.55 47.03 15.08 84.92
2026-04-28 48.54 -1.26% 2.27% 42.19 37.88 104,542 49.60 49.60 48.50 3.64 96.36
2026-04-27 49.16 1.82% 5.44% 48.11 59.20 132,720 50.77 50.77 48.15 38.55 61.45
2026-04-23 48.28 -1.75% 2.44% 41.97 39.12 114,642 49.15 49.15 47.98 25.64 74.36
2026-04-22 49.14 -1.94% 3.43% 56.26 57.44 87,154 50.00 50.00 48.34 48.19 51.81
2026-04-21 50.11 -0.75% 2.81% 58.61 40.84 265,717 49.50 50.89 49.50 43.89 56.11
2026-04-20 50.49 -2.51% 9.17% 60.01 59.38 447,110 51.50 52.40 48.00 56.59 43.41
2026-04-17 51.79 1.69% 3.24% 64.18 41.60 194,714 52.00 52.65 51.00 47.88 52.12
2026-04-16 50.93 -1.62% 4.35% 58.21 61.98 284,537 51.81 52.35 50.17 34.86 65.14
2026-04-15 51.77 3.02% 6.06% 64.56 39.88 456,404 50.30 53.35 50.30 48.20 51.80
2026-04-14 50.25 7.97% 6.54% 59.30 63.66 406,442 47.87 51.00 47.87 76.04 23.96
2026-04-13 46.54 -8.96% 8.56% 37.96 36.84 348,397 49.99 49.99 46.05 12.44 87.56
2026-04-10 51.12 2.63% 4.42% 49.88 56.24 325,052 50.00 52.00 49.80 60.00 40.00
2026-04-09 49.81 -2.54% 6.92% 45.59 46.00 192,385 52.50 52.50 49.10 20.88 79.12
2026-04-08 51.11 10.01% 5.93% 52.12 53.62 1,134,238 51.10 51.11 48.25 100.00 0.00
2026-04-07 46.46 -0.24% 7.06% 31.57 48.60 277,238 47.64 47.64 44.50 62.42 37.58
2026-04-06 46.57 0.32% 3.94% 28.03 44.32 103,065 46.40 46.98 45.20 76.97 23.03
2026-04-03 46.42 0.09% 7.10% 28.61 48.82 102,797 45.45 48.00 44.82 50.31 49.69
2026-04-02 46.38 -2.81% 2.61% 26.88 44.02 129,885 47.00 47.20 46.00 31.67 68.33
2026-04-01 47.72 4.31% 8.36% 30.18 48.74 216,209 46.05 49.90 46.05 43.38 56.62
2026-03-31 45.75 -1.70% 6.77% 38.54 46.70 104,082 44.01 46.99 44.01 58.39 41.61
2026-03-30 46.54 -9.96% 11.67% 54.06 44.80 934,551 51.95 51.95 46.52 0.37 99.63
2026-03-27 51.69 1.04% 3.25% 81.18 48.28 97,437 50.22 51.85 50.22 90.18 9.82
2026-03-26 51.16 -0.14% 3.19% 85.32 55.10 81,658 51.18 51.75 50.15 63.13 36.87
2026-03-25 51.23 1.55% 2.27% 72.05 47.22 87,492 51.48 51.70 50.55 59.13 40.87
2026-03-24 50.45 -0.12% 4.69% 61.62 55.24 103,770 52.01 52.45 50.10 14.89 85.11
2026-03-19 50.51 -2.88% 5.71% 57.81 45.66 142,491 51.80 51.80 49.00 53.93 46.07
2026-03-18 52.01 0.48% 5.39% 61.86 55.36 180,944 50.10 52.80 50.10 70.74 29.26
2026-03-17 51.76 -1.32% 8.87% 59.74 48.66 266,022 53.06 53.89 49.50 51.48 48.52
2026-03-16 52.45 0.08% 9.94% 48.92 54.86 289,108 52.00 54.98 50.01 49.09 50.91
2026-03-13 52.41 7.33% 15.18% 47.49 50.04 420,265 46.51 53.57 46.51 83.57 16.43
2026-03-12 48.83 7.98% 12.74% 43.82 54.78 484,069 45.61 49.74 44.12 83.81 16.19
2026-03-11 45.22 2.77% 5.39% 32.88 42.88 294,837 44.99 46.70 44.31 38.08 61.92
2026-03-10 44.00 10.00% 3.51% 25.26 47.56 236,619 42.51 44.00 42.51 100.00 0.00
2026-03-09 40.00 -6.93% 7.29% 8.28 40.44 181,187 40.80 41.50 38.68 46.81 53.19
2026-03-06 42.98 -5.87% 6.81% 8.66 39.56 316,917 45.30 45.50 42.60 13.10 86.90
2026-03-05 45.66 -3.02% 16.31% 7.67 46.40 849,494 44.31 49.49 42.55 44.81 55.19
2026-03-04 47.08 -0.13% 8.70% 13.99 44.92 231,457 47.16 50.00 46.00 27.00 73.00
2026-03-03 47.14 -1.17% 10.65% 14.02 49.24 283,855 43.60 47.58 43.00 90.39 9.61
2026-03-02 47.70 -10.00% 6.92% 12.47 45.04 431,873 47.70 51.00 47.70 0.00 100.00
2026-02-27 53.00 -1.34% 4.73% 14.88 50.36 188,840 53.00 54.45 51.99 41.06 58.94
2026-02-26 53.72 3.61% 10.10% 14.53 55.64 168,388 52.00 54.50 49.50 84.40 15.60
2026-02-25 51.85 -1.43% 4.69% 7.07 51.80 150,058 53.58 53.99 51.57 11.57 88.43
2026-02-24 52.60 -5.23% 6.80% 7.09 51.90 792,889 55.00 55.00 51.50 31.43 68.57
2026-02-23 55.50 -5.69% 11.45% 7.68 53.30 176,765 58.03 61.30 55.00 7.94 92.06
2026-02-20 58.85 -3.27% 12.28% 8.59 57.70 659,133 59.01 62.99 56.10 39.91 60.09
2026-02-19 60.84 -8.24% 12.10% 9.14 60.00 196,103 66.89 66.89 59.67 16.21 83.79
2026-02-18 66.30 2.41% 3.84% 38.29 61.68 258,213 64.51 66.99 64.51 72.18 27.82
2026-02-17 64.74 -0.02% 7.87% 30.25 70.92 366,225 65.00 67.00 62.11 53.78 46.22
2026-02-16 64.75 -5.27% 8.59% 25.86 58.56 447,164 69.50 69.50 64.00 13.64 86.36
2026-02-13 68.35 -1.21% 3.73% 23.15 70.94 153,509 69.50 69.50 67.00 54.00 46.00
2026-02-12 69.19 -1.82% 8.34% 19.31 65.76 178,982 71.50 72.59 67.00 39.18 60.82
2026-02-11 70.47 -0.45% 3.69% 34.33 72.62 95,228 70.51 73.00 70.40 2.69 97.31
2026-02-10 70.79 -0.95% 2.71% 48.30 68.32 137,864 71.50 72.00 70.10 36.32 63.68
2026-02-09 71.47 -1.66% 5.48% 52.03 73.26 484,308 73.00 74.90 71.01 11.83 88.17
2026-02-06 72.68 -1.64% 4.17% 53.90 69.68 319,446 75.00 75.00 72.00 22.67 77.33
2026-02-04 73.89 -1.19% 5.19% 55.07 75.68 602,382 74.11 77.00 73.20 18.16 81.84
2026-02-03 74.78 6.66% 10.57% 57.29 72.10 1,527,813 69.75 77.12 69.75 68.25 31.75
2026-02-02 70.11 -1.03% 4.22% 50.65 77.46 348,365 71.39 71.39 68.50 55.71 44.29
2026-01-30 70.84 -3.58% 7.34% 50.76 62.76 722,708 74.50 74.98 69.85 19.30 80.70
2026-01-29 73.47 -7.21% 12.95% 54.97 78.92 1,999,445 79.00 80.77 71.51 21.17 78.83
2026-01-28 79.18 -5.77% 8.01% 65.44 68.02 1,037,346 84.15 84.25 78.00 18.88 81.12
2026-01-27 84.03 6.14% 15.20% 79.67 90.34 3,624,157 80.15 85.25 74.00 89.16 10.84
2026-01-26 79.17 10.00% 9.96% 65.37 77.72 2,419,912 72.30 79.17 72.00 100.00 0.00
2026-01-23 71.97 2.80% 4.21% 52.75 80.62 308,037 70.01 72.95 70.00 66.78 33.22
2026-01-22 70.01 0.06% 1.46% 46.15 63.32 123,784 70.97 70.97 69.95 5.88 94.12
2026-01-21 69.97 -0.67% 1.87% 45.74 76.70 115,049 70.51 70.90 69.60 28.46 71.54
2026-01-20 70.44 0.82% 2.00% 42.00 63.24 285,500 69.70 70.89 69.50 67.63 32.37
2026-01-19 69.87 0.20% 1.25% 42.59 77.64 173,975 69.75 70.40 69.53 39.08 60.92
2026-01-16 69.73 -0.95% 5.07% 55.94 62.10 233,783 72.50 72.50 69.00 20.86 79.14
2026-01-15 70.40 -0.56% 3.57% 58.88 77.36 134,134 70.00 72.50 70.00 16.00 84.00
2026-01-14 70.80 -1.95% 4.03% 61.32 63.44 160,115 73.51 73.51 70.66 4.91 95.09
2026-01-13 72.21 -1.12% 2.93% 69.96 78.16 300,787 73.89 73.89 71.79 20.00 80.00
2026-01-12 73.03 -1.99% 4.27% 77.08 66.26 452,321 74.90 75.50 72.41 20.06 79.94
2026-01-09 74.51 4.41% 7.96% 77.96 79.80 1,169,417 71.90 76.65 71.00 62.12 37.88
2026-01-08 71.36 0.85% 2.46% 61.74 69.22 211,488 71.00 72.50 70.76 34.48 65.52
2026-01-07 70.76 -0.06% 1.71% 58.41 73.50 242,521 71.50 71.50 70.30 38.33 61.67
2026-01-06 70.80 -1.86% 3.53% 64.74 68.02 299,062 72.10 72.49 70.02 31.58 68.42
2026-01-05 72.14 0.95% 3.09% 66.96 73.58 1,069,554 71.99 72.99 70.80 61.19 38.81
2026-01-02 71.46 4.98% 8.53% 65.18 70.70 1,521,782 68.11 72.50 66.80 81.75 18.25
2026-01-01 68.07 0.06% 1.48% 49.46 72.22 389,881 68.75 68.75 67.75 32.00 68.00
2025-12-31 68.03 0.31% 2.06% 45.66 63.92 142,443 68.90 68.90 67.51 37.41 62.59
2025-12-30 67.82 0.74% 2.40% 46.34 72.14 111,385 67.00 68.40 66.80 63.75 36.25
2025-12-29 67.32 1.58% 3.77% 40.17 63.50 188,641 66.30 68.80 66.30 40.80 59.20
2025-12-26 66.27 -1.98% 4.55% 30.11 71.14 296,450 68.75 69.00 66.00 9.00 91.00
2025-12-24 67.61 -1.87% 2.59% 36.82 61.40 245,715 68.15 68.85 67.11 28.74 71.26
2025-12-23 68.90 -0.25% 2.76% 42.75 73.82 68,531 69.50 69.99 68.11 42.02 57.98
2025-12-22 69.07 2.57% 8.90% 47.72 63.98 846,437 67.34 72.96 67.00 34.73 65.27
2025-12-19 67.34 -1.39% 3.30% 19.31 74.16 169,887 68.52 68.90 66.70 29.09 70.91
2025-12-18 68.29 0.15% 1.32% 19.35 60.52 108,815 68.90 68.90 68.00 32.22 67.78
2025-12-17 68.19 0.06% 1.59% 12.71 76.06 161,890 68.10 68.89 67.81 35.19 64.81
2025-12-16 68.15 -0.83% 2.18% 37.48 60.32 238,121 69.35 69.48 68.00 10.14 89.86
2025-12-15 68.72 0.45% 1.72% 44.82 75.98 272,312 69.30 69.74 68.56 13.56 86.44
2025-12-12 68.41 -0.71% 2.35% 36.39 61.46 223,001 68.99 69.80 68.20 13.13 86.87
2025-12-11 68.90 -0.36% 1.60% 48.49 75.36 141,068 69.48 69.80 68.70 18.18 81.82
2025-12-10 69.15 -0.03% 1.45% 42.07 62.44 111,694 69.98 70.00 69.00 15.00 85.00
2025-12-09 69.17 -0.67% 2.04% 35.71 75.86 367,467 70.10 70.15 68.75 30.00 70.00
2025-12-08 69.64 0.48% 1.01% 54.65 62.48 123,706 70.20 70.20 69.50 20.00 80.00
2025-12-05 69.31 -0.73% 2.83% 53.52 76.80 167,852 70.32 70.44 68.50 41.75 58.25
2025-12-04 69.82 -1.33% 2.60% 54.57 61.82 136,896 70.05 71.47 69.66 8.84 91.16
2025-12-03 70.76 -1.97% 2.29% 57.84 77.82 81,807 72.30 72.30 70.68 4.94 95.06
2025-12-02 72.18 3.08% 4.47% 59.54 63.70 649,807 70.85 72.61 69.50 86.17 13.83
2025-12-01 70.02 0.76% 2.09% 48.28 80.66 86,888 69.50 70.95 69.50 35.86 64.14
2025-11-28 69.49 -1.67% 2.59% 55.82 59.38 188,365 70.00 70.95 69.16 18.44 81.56
2025-11-27 70.67 2.15% 3.81% 63.96 79.60 411,952 69.05 71.68 69.05 61.60 38.40
2025-11-26 69.18 -2.36% 4.02% 60.31 61.74 113,017 70.85 71.47 68.71 17.03 82.97
2025-11-25 70.85 -2.65% 4.26% 57.63 76.62 232,247 72.80 73.40 70.40 15.00 85.00
2025-11-24 72.78 6.92% 11.16% 60.12 65.08 2,421,243 67.70 74.48 67.00 77.27 22.73
2025-11-21 68.07 -0.10% 1.99% 41.63 80.48 96,159 69.05 69.05 67.70 27.41 72.59
2025-11-20 68.14 -0.28% 2.95% 41.21 55.66 145,403 68.50 69.39 67.40 37.19 62.81
2025-11-19 68.33 -0.03% 2.57% 42.63 80.62 94,550 69.90 69.90 68.15 10.29 89.71
2025-11-18 68.35 -1.41% 3.59% 38.39 56.04 111,889 69.50 70.49 68.05 12.30 87.70
2025-11-17 69.33 -1.66% 4.24% 47.26 80.66 199,018 71.80 71.80 68.88 15.41 84.59
2025-11-14 70.50 4.31% 7.07% 52.52 58.00 328,518 68.90 71.20 66.50 85.11 14.89
2025-11-13 67.59 2.41% 5.23% 29.51 83.00 163,178 68.37 68.40 65.00 76.18 23.82
2025-11-12 66.00 -0.05% 4.21% 13.84 52.18 790,096 65.99 67.80 65.06 34.31 65.69
2025-11-11 66.03 -3.48% 6.36% 13.62 79.82 266,607 69.40 69.40 65.25 18.80 81.20
2025-11-10 68.41 -1.82% 7.12% 15.93 52.24 595,835 70.50 71.77 67.00 29.56 70.44
2025-11-07 69.68 -0.29% 2.59% 16.71 84.58 88,046 70.00 70.99 69.20 26.82 73.18
2025-11-06 69.88 -0.26% 2.14% 16.81 54.78 212,130 70.06 71.00 69.51 24.83 75.17
2025-11-05 70.06 0.19% 2.88% 17.52 84.98 94,306 69.01 71.00 69.01 52.76 47.24
2025-11-04 69.93 -1.71% 2.92% 16.67 55.14 147,361 71.90 71.90 69.86 3.43 96.57
2025-11-03 71.15 1.64% 2.67% 19.40 84.72 91,900 70.10 71.97 70.10 56.15 43.85
2025-10-31 70.00 0.09% 4.20% 2.11 57.58 286,712 71.90 71.90 69.00 34.48 65.52
2025-10-30 69.94 -2.40% 4.75% 1.12 82.42 958,021 72.28 72.80 69.50 13.33 86.67
2025-10-29 71.66 -1.84% 2.10% 1.37 57.46 183,633 72.60 73.00 71.50 10.67 89.33
2025-10-28 73.00 -0.26% 3.45% 33.93 85.86 110,033 75.00 75.00 72.50 20.00 80.00
2025-10-27 73.19 -1.28% 3.06% 33.48 60.14 263,025 75.00 75.00 72.77 18.83 81.17
2025-10-24 74.14 -1.17% 4.75% 38.77 86.24 506,555 76.00 76.99 73.50 18.34 81.66
2025-10-23 75.02 -0.20% 7.19% 28.54 62.04 889,598 75.00 78.39 73.13 35.93 64.07
2025-10-22 75.17 0.04% 2.97% 55.28 88.00 192,951 75.95 77.02 74.80 16.67 83.33
2025-10-21 75.14 0.07% 2.29% 46.76 62.34 113,522 75.90 75.95 74.25 52.35 47.65
2025-10-20 75.09 -0.17% 3.54% 50.10 87.94 169,030 75.95 75.95 73.35 66.92 33.08
2025-10-17 75.22 -1.48% 4.53% 44.08 62.24 69,763 76.10 78.40 75.00 6.47 93.53
2025-10-16 76.35 -0.78% 11.98% 43.64 88.20 303,793 77.00 78.50 70.10 74.40 25.60
2025-10-15 76.95 -0.48% 2.76% 61.29 64.50 115,497 78.00 78.10 76.00 45.24 54.76
2025-10-14 77.32 2.90% 4.49% 60.42 89.40 578,856 76.50 78.89 75.50 53.69 46.31
2025-10-13 75.14 -0.37% 3.41% 54.50 65.24 662,742 73.05 75.49 73.00 85.94 14.06
2025-10-10 75.42 -0.04% 5.96% 58.89 85.04 1,148,770 75.45 77.99 73.60 41.46 58.54
2025-10-09 75.45 -3.79% 8.43% 58.38 65.80 929,779 78.50 80.40 74.15 20.80 79.20
2025-10-08 78.42 6.16% 10.14% 64.48 85.10 1,690,815 74.07 79.85 72.50 80.54 19.46
2025-10-07 73.87 -2.90% 6.28% 56.60 71.74 381,694 76.00 77.80 73.20 14.57 85.43
2025-10-06 76.08 1.36% 4.49% 63.98 76.00 632,214 73.60 76.80 73.50 78.18 21.82
2025-10-03 75.06 -2.90% 4.37% 57.19 76.16 421,678 77.20 77.65 74.40 20.31 79.69
2025-10-02 77.30 -1.67% 8.44% 63.08 73.96 2,502,845 82.00 83.50 77.00 4.62 95.38
2025-10-01 78.61 10.01% 10.72% 59.09 80.64 4,950,596 72.00 78.61 71.00 100.00 0.00
2025-09-30 71.46 -1.00% 3.52% 49.96 76.58 178,297 70.50 72.98 70.50 38.71 61.29
2025-09-29 72.18 -1.18% 1.94% 55.30 66.34 1,029,086 73.03 73.40 72.00 12.86 87.14
2025-09-26 73.04 2.95% 5.00% 54.89 78.02 3,271,738 70.90 73.30 69.81 92.55 7.45
2025-09-25 70.95 -0.35% 1.48% 44.73 68.06 398,038 71.90 71.90 70.85 9.52 90.48
2025-09-24 71.20 -0.79% 1.87% 43.04 73.84 256,979 72.34 72.34 71.01 14.29 85.71
2025-09-23 71.77 0.53% 1.84% 42.87 68.56 528,982 71.50 72.46 71.15 47.33 52.67
2025-09-22 71.39 -0.06% 2.76% 32.51 74.98 699,342 71.89 72.97 71.01 19.39 80.61
2025-09-19 71.43 -1.67% 3.09% 40.68 67.80 879,433 73.00 73.40 71.20 10.45 89.55
2025-09-18 72.64 -0.91% 3.94% 44.50 75.06 1,617,276 73.30 75.25 72.40 8.42 91.58
2025-09-17 73.31 -3.09% 4.25% 42.31 70.22 1,319,529 76.00 76.00 72.90 13.23 86.77
2025-09-16 75.65 5.85% 7.63% 54.67 76.40 2,922,670 71.99 76.99 71.53 75.46 24.54
2025-09-15 71.47 0.99% 2.17% 30.66 74.90 812,780 71.35 71.98 70.45 66.67 33.33
2025-09-12 70.77 -1.34% 5.15% 26.02 68.04 1,075,083 72.89 73.73 70.12 18.01 81.99
2025-09-11 71.73 -0.64% 2.30% 24.63 73.50 427,467 72.99 73.00 71.36 22.56 77.44
2025-09-10 72.19 -0.97% 1.81% 23.81 69.96 277,692 72.50 73.30 72.00 14.62 85.38
2025-09-09 72.90 -0.84% 3.44% 20.63 74.42 1,630,541 73.50 74.48 72.00 36.29 63.71
2025-09-08 73.52 -4.07% 6.34% 28.35 71.38 1,883,678 76.00 76.99 72.40 24.40 75.60
2025-09-05 76.64 2.73% 15.41% 45.37 75.66 3,103,594 74.60 82.06 71.10 50.55 49.45
2025-09-04 74.60 0.27% 3.57% 35.69 77.62 966,351 74.50 75.40 72.80 69.23 30.77
2025-09-03 74.40 -1.98% 4.19% 35.18 71.58 657,832 76.50 76.90 73.81 19.09 80.91
2025-09-02 75.90 2.39% 6.18% 35.99 77.22 1,433,056 74.40 76.50 72.05 86.52 13.48
2025-09-01 74.13 -4.24% 5.27% 29.84 74.58 1,739,638 77.00 77.90 74.00 3.33 96.67
2025-08-29 77.41 -0.96% 3.54% 33.75 73.68 983,899 78.00 78.48 75.80 60.07 39.93
2025-08-28 78.16 -2.29% 5.44% 35.82 81.14 561,752 80.01 81.40 77.20 22.86 77.14
2025-08-27 79.99 -1.26% 2.67% 44.06 75.18 837,027 81.76 81.88 79.75 11.27 88.73
2025-08-26 81.01 -3.93% 4.04% 54.97 84.80 1,230,557 83.20 83.75 80.50 15.69 84.31
2025-08-25 84.32 2.24% 4.15% 76.78 77.22 2,968,281 82.47 85.40 82.00 68.24 31.76
2025-08-22 82.47 4.90% 5.44% 79.19 91.42 2,989,507 78.62 82.90 78.62 89.95 10.05
2025-08-21 78.62 -2.64% 5.23% 81.45 73.52 1,289,422 81.45 81.87 77.80 20.15 79.85
2025-08-20 80.75 0.04% 2.14% 89.70 83.72 542,473 80.50 81.20 79.50 73.53 26.47
2025-08-19 80.72 -1.25% 4.84% 91.10 77.78 2,296,697 81.75 83.87 80.00 18.60 81.40
2025-08-18 81.74 -0.16% 3.10% 95.22 83.66 1,704,055 82.00 82.48 80.00 70.16 29.84
2025-08-15 81.87 -1.28% 6.33% 94.72 79.82 608,659 83.50 84.00 79.00 57.40 42.60
2025-08-13 82.93 0.16% 7.30% 93.93 83.92 2,431,962 82.51 84.39 78.65 74.56 25.44
2025-08-12 82.80 1.19% 10.42% 91.42 81.94 4,988,068 82.44 88.50 80.15 31.74 68.26
2025-08-11 81.83 3.16% 6.28% 91.94 83.66 3,550,653 79.88 84.30 79.32 50.40 49.60
2025-08-08 79.32 6.74% 9.38% 91.78 80.00 4,083,235 75.50 80.94 74.00 76.66 23.34
2025-08-07 74.31 5.72% 14.46% 78.64 78.64 8,128,704 71.97 77.32 67.55 69.19 30.81
2025-08-06 70.29 10.00% 12.92% 67.27 69.98 4,017,211 64.35 70.29 62.25 100.00 0.00
2025-08-05 63.90 0.28% 6.77% 54.09 70.60 2,316,029 63.99 66.20 62.00 45.24 54.76
2025-08-04 63.72 5.67% 7.36% 64.83 57.20 2,526,411 61.00 65.49 61.00 60.58 39.42
2025-08-01 60.30 1.79% 3.34% 63.71 70.24 327,265 59.05 60.97 59.00 65.99 34.01
2025-07-31 59.24 -0.44% 2.37% 59.44 50.36 493,109 59.50 60.00 58.61 45.32 54.68
2025-07-30 59.50 -2.09% 4.24% 59.49 68.12 613,691 60.00 60.98 58.50 40.32 59.68
2025-07-29 60.77 -1.11% 5.42% 62.08 50.88 1,276,860 61.99 62.25 59.05 53.75 46.25
2025-07-28 61.45 4.44% 7.89% 68.71 70.66 1,561,906 59.75 62.25 57.70 82.42 17.58
2025-07-25 58.84 3.48% 13.73% 64.03 52.24 919,977 57.99 62.55 55.00 50.86 49.14
2025-07-24 56.86 -5.22% 6.55% 59.93 65.44 594,605 60.00 60.00 56.31 14.91 85.09
2025-07-23 59.99 -3.65% 4.54% 72.57 48.28 774,222 61.78 62.20 59.50 18.15 81.85
2025-07-22 62.26 -0.38% 6.12% 85.17 71.70 3,754,798 62.74 64.20 60.50 47.57 52.43
2025-07-21 62.50 9.46% 9.23% 84.65 52.82 6,395,204 57.50 62.81 57.50 94.16 5.84
2025-07-18 57.10 5.02% 10.34% 70.00 72.18 2,004,849 53.02 58.50 53.02 74.45 25.55
2025-07-17 54.37 -1.50% 4.35% 51.45 42.02 265,351 56.35 56.35 54.00 15.74 84.26
2025-07-16 55.20 -0.43% 4.81% 58.67 66.72 473,577 55.50 56.60 54.00 46.15 53.85
2025-07-15 55.44 -0.68% 4.91% 61.71 43.68 680,864 56.00 57.70 55.00 16.30 83.70
2025-07-14 55.82 5.38% 7.40% 55.80 67.20 1,040,963 53.63 56.60 52.70 80.00 20.00
2025-07-11 52.97 -0.36% 2.17% 57.60 44.44 132,784 53.10 53.78 52.64 28.95 71.05
2025-07-10 53.16 -0.11% 1.83% 47.73 61.50 194,430 53.40 53.98 53.01 15.46 84.54
2025-07-09 53.22 0.30% 1.50% 42.06 44.82 132,368 53.13 53.49 52.70 65.82 34.18
2025-07-08 53.06 0.00% 2.46% 60.23 61.62 159,069 53.79 53.79 52.50 43.41 56.59
2025-07-07 53.06 -0.60% 4.38% 45.95 44.50 400,969 53.53 54.80 52.50 24.35 75.65
2025-07-04 53.38 -0.82% 1.74% 48.28 61.62 254,264 53.82 53.82 52.90 52.17 47.83
2025-07-03 53.82 -0.70% 1.87% 37.58 45.14 145,015 54.50 54.50 53.50 32.00 68.00
2025-07-02 54.20 -0.20% 3.58% 50.71 62.50 144,147 53.10 55.00 53.10 57.90 42.10
2025-07-01 54.31 0.04% 3.83% 52.08 45.90 485,160 54.02 56.09 54.02 14.01 85.99
2025-06-30 54.29 -1.63% 2.87% 53.10 62.72 163,903 55.49 55.55 54.00 18.71 81.29
2025-06-27 55.19 5.91% 6.53% 54.37 45.86 1,713,845 52.10 55.50 52.10 90.88 9.12
2025-06-26 52.11 -2.54% 6.47% 46.29 64.52 742,758 54.30 54.30 51.00 33.64 66.36
2025-06-25 53.47 -1.80% 4.53% 51.16 39.70 307,294 54.90 55.40 53.00 19.58 80.42
2025-06-24 54.45 7.29% 4.76% 53.61 67.24 210,670 53.95 55.00 52.50 78.00 22.00
2025-06-23 50.75 -6.47% 6.34% 40.27 41.66 605,345 52.00 53.49 50.30 14.11 85.89
2025-06-20 54.26 0.69% 5.63% 55.31 59.84 512,705 54.84 56.25 53.25 33.67 66.33
2025-06-19 53.89 -7.97% 9.42% 53.65 48.68 1,508,863 56.99 58.43 53.40 9.74 90.26
2025-06-18 58.56 8.71% 10.56% 76.98 59.10 3,961,193 53.90 59.26 53.60 87.63 12.37
2025-06-17 53.87 1.03% 3.85% 52.66 58.02 458,963 52.71 54.74 52.71 57.14 42.86
2025-06-16 53.32 1.02% 5.36% 48.37 49.72 164,075 52.70 54.30 51.54 64.49 35.51
2025-06-13 52.78 -0.62% 4.36% 33.92 56.92 389,082 52.50 53.85 51.60 52.44 47.56
2025-06-12 53.11 -1.08% 5.84% 30.17 48.64 618,529 53.50 55.99 52.90 6.80 93.20
2025-06-11 53.69 1.32% 2.25% 38.03 57.58 269,960 53.99 54.50 53.30 32.50 67.50
2025-06-10 52.99 -0.08% 5.14% 22.36 49.80 358,534 52.50 55.20 52.50 18.15 81.85
2025-06-05 53.03 -1.91% 3.54% 51.53 56.18 83,557 54.11 54.67 52.80 12.30 87.70
2025-06-04 54.06 2.62% 9.01% 48.52 49.88 481,895 52.70 57.01 52.30 37.37 62.63
2025-06-03 52.68 -0.27% 2.87% 38.16 58.24 80,682 53.80 53.80 52.30 25.33 74.67
2025-06-02 52.82 -0.43% 4.70% 35.11 47.12 345,529 54.99 54.99 52.52 12.15 87.85
2025-05-30 53.05 -0.93% 4.46% 41.68 58.52 229,600 54.00 54.85 52.51 23.08 76.92
2025-05-29 53.55 0.09% 7.04% 55.67 47.58 134,529 54.00 56.84 53.10 12.03 87.97
2025-05-27 53.50 -2.37% 3.00% 63.10 59.52 130,034 54.97 55.00 53.40 6.25 93.75
2025-05-26 54.80 -1.99% 6.24% 70.96 47.48 156,823 55.95 56.84 53.50 38.92 61.08
2025-05-23 55.91 0.98% 6.54% 70.98 62.12 205,817 54.03 57.00 53.50 68.86 31.14
2025-05-22 55.37 -4.30% 10.60% 60.91 49.70 1,254,948 58.50 60.50 54.70 11.55 88.45
2025-05-21 57.86 10.00% 11.06% 56.27 61.04 659,179 53.35 57.86 52.10 100.00 0.00
2025-05-20 52.60 -3.49% 10.08% 45.39 54.68 520,926 54.05 54.05 49.10 70.71 29.29
2025-05-19 54.50 -3.21% 4.66% 49.17 50.52 151,584 56.99 56.99 54.45 1.97 98.03