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 64.39 0.00% 3.96% 86.52 42.86 6 63.00 63.00 60.60 100.00 0.00
2026-05-18 64.39 1.18% 15.08% 77.61 85.92 1,953 62.00 66.00 57.35 81.36 18.64
2026-05-15 63.64 0.00% 11.23% 74.79 42.86 224 62.00 63.99 57.53 94.64 5.36
2026-05-14 63.64 0.27% 11.19% 74.79 84.42 1,865 63.99 63.99 57.55 94.58 5.42
2026-05-13 63.47 -1.26% 0.95% 72.54 42.86 3,392 64.00 64.00 63.40 11.67 88.33
2026-05-11 64.28 0.00% 6.81% 81.06 84.08 249 64.00 64.30 60.20 99.60 0.40
2026-05-08 64.28 0.00% 0.44% 68.15 44.48 16 64.28 64.28 64.00 100.00 0.00
2026-05-07 64.28 3.44% 2.06% 68.15 84.08 977 64.28 64.30 63.00 98.46 1.54
2026-05-06 62.14 0.00% 0.47% 52.38 44.48 172 62.10 62.39 62.10 13.95 86.05
2026-05-05 62.14 0.29% 4.82% 52.38 79.80 2,649 61.00 62.90 60.01 73.69 26.31
2026-05-04 61.96 3.27% 19.99% 49.51 44.48 598 64.89 64.89 54.08 72.91 27.09
2026-04-30 60.00 -1.14% 1.67% 2.83 79.44 720 61.00 61.00 60.00 0.00 100.00
2026-04-29 60.69 0.00% 0.00% 3.33 40.56 161 60.00 60.00 60.00 68.94 31.06
2026-04-28 60.69 0.00% 0.00% 76.71 80.82 200 60.01 60.01 60.01 68.00 32.00
2026-04-27 60.69 -0.20% 3.16% 82.39 40.56 988 62.00 62.10 60.20 25.81 74.19
2026-04-23 60.81 -0.31% 3.83% 78.72 80.82 3,143 62.20 62.30 60.00 35.22 64.78
2026-04-22 61.00 -1.61% 0.02% 86.72 40.80 716 61.00 61.01 61.00 0.00 100.00
2026-04-21 62.00 0.00% 2.43% 92.85 81.20 363 61.01 62.49 61.01 66.94 33.06
2026-04-20 62.00 0.10% 4.63% 92.85 42.80 1,244 60.31 63.09 60.30 60.93 39.07
2026-04-17 61.94 0.00% 6.12% 92.82 81.20 452 61.00 63.99 60.30 44.47 55.53
2026-04-16 61.94 -0.10% 13.21% 92.82 42.68 6,577 60.01 67.94 60.01 24.34 75.66
2026-04-15 62.00 0.00% 11.44% 93.22 81.20 312 67.99 67.99 61.01 14.10 85.90
2026-04-14 62.00 -0.59% 5.57% 91.20 42.80 7,696 60.22 63.50 60.15 55.22 44.78
2026-04-13 62.37 10.00% 19.94% 93.62 81.20 93,293 52.00 62.37 52.00 100.00 0.00
2026-04-10 56.70 4.44% 13.71% 92.80 43.54 610 57.99 57.99 51.00 81.48 18.52
2026-04-09 54.29 -1.06% 18.76% 91.06 69.86 2,046 58.87 58.87 49.57 50.73 49.27
2026-04-08 54.87 9.98% 5.60% 80.53 38.72 1,677 51.97 54.88 51.97 99.64 0.36
2026-04-06 49.89 0.00% 4.97% 65.07 71.02 152 49.89 49.89 47.53 100.00 0.00
2026-04-03 49.89 0.00% 10.20% 65.07 28.76 185 54.00 54.00 49.00 17.84 82.16
2026-04-02 49.89 0.00% 0.04% 65.07 71.02 20 54.64 54.64 54.62 0.00 100.00
2026-04-01 49.89 0.00% 15.80% 65.07 28.76 99 46.53 53.88 46.53 45.45 54.55
2026-03-31 49.89 0.00% 10.64% 65.07 71.02 10,112 49.80 49.80 45.01 100.00 0.00
2026-03-30 49.89 -0.62% 15.04% 70.72 28.76 808 54.00 55.22 48.00 26.24 73.76
2026-03-27 50.20 0.00% 9.68% 64.12 71.02 2 46.50 51.00 46.50 100.00 0.00
2026-03-26 50.20 8.85% 5.13% 64.12 29.38 750 48.00 50.46 48.00 89.47 10.53
2026-03-25 46.12 0.00% 0.00% 29.02 71.02 27 48.00 48.00 48.00 0.00 100.00
2026-03-19 46.12 -3.92% 12.75% 12.98 21.22 1,506 52.00 52.00 46.12 0.00 100.00
2026-03-18 48.00 0.00% 0.00% 9.08 71.02 50 48.00 48.00 48.00 0.00 100.00
2026-03-17 48.00 0.00% 0.00% 9.08 24.98 451 48.04 48.04 48.04 0.00 100.00
2026-03-16 48.00 0.00% 0.00% 9.08 71.02 10 50.00 50.00 50.00 0.00 100.00
2026-03-12 48.00 0.00% 1.04% 9.08 24.98 360 48.00 48.50 48.00 0.00 100.00
2026-03-11 48.00 0.00% 0.00% 9.08 71.02 150 50.80 50.80 50.80 0.00 100.00
2026-03-09 48.00 2.59% 2.08% 26.74 24.98 57,613 48.00 49.00 48.00 0.00 100.00
2026-03-06 46.79 -2.26% 15.88% 19.14 71.02 1,008 47.02 51.00 44.01 39.78 60.22
2026-03-05 47.87 0.00% 0.11% 17.80 22.56 662 52.60 52.66 52.60 0.00 100.00
2026-03-04 47.87 0.00% 1.27% 17.80 73.18 253 52.66 52.66 52.00 0.00 100.00
2026-03-03 47.87 -9.71% 2.62% 17.80 22.56 21,586 49.00 49.00 47.75 9.60 90.40
2026-03-02 53.02 -9.98% 18.83% 24.92 73.18 70,129 53.10 62.99 53.01 0.10 99.90
2026-02-27 58.90 0.00% 12.97% 54.77 32.86 381 53.11 60.00 53.11 83.99 16.01
2026-02-26 58.90 0.00% 13.17% 54.83 84.94 287 56.00 59.99 53.01 84.32 15.68
2026-02-24 58.90 0.00% 0.00% 44.44 32.86 33 57.00 57.00 57.00 100.00 0.00
2026-02-23 58.90 0.00% 0.02% 39.55 84.94 397 54.05 54.05 54.04 100.00 0.00
2026-02-20 58.90 5.76% 12.83% 45.76 32.86 1,113 53.00 59.80 53.00 86.79 13.21
2026-02-18 55.69 -2.54% 12.74% 28.05 84.94 1,514 62.46 62.46 55.40 4.10 95.90
2026-02-16 57.14 -3.93% 0.74% 32.85 26.44 715 57.42 57.42 57.00 33.29 66.71
2026-02-13 59.48 0.00% 11.90% 45.14 87.84 241 56.30 63.00 56.30 47.30 52.70
2026-02-12 59.48 0.00% 6.78% 34.51 31.12 200 59.44 59.81 56.01 91.50 8.50
2026-02-11 59.48 0.00% 12.82% 34.51 87.84 13 61.00 61.00 54.07 76.92 23.08
2026-02-10 59.48 2.38% 18.07% 29.03 31.12 566 54.01 63.77 54.01 56.01 43.99
2026-02-06 58.10 0.02% 1.57% 38.08 87.84 503 58.09 59.00 58.09 1.19 98.81
2026-02-04 58.09 -3.26% 18.02% 23.69 28.36 5,000 54.05 63.79 54.05 41.48 58.52
2026-02-03 60.05 -2.09% 10.16% 26.71 87.82 6,305 58.00 63.89 58.00 34.80 65.20
2026-02-02 61.33 2.22% 2.50% 42.95 32.28 2,003 60.00 61.50 60.00 88.67 11.33
2026-01-30 60.00 0.03% 0.10% 41.69 90.38 3,009 60.00 60.06 60.00 0.00 100.00
2026-01-29 59.98 -0.03% 1.68% 41.62 29.62 710 60.00 60.00 59.01 98.03 1.97
2026-01-28 60.00 -0.12% 5.28% 32.47 90.34 10,597 60.01 60.01 57.00 99.67 0.33
2026-01-27 60.07 -3.02% 0.35% 31.89 29.66 1,128 60.26 60.26 60.05 9.49 90.51
2026-01-26 61.94 0.00% 2.85% 29.66 90.48 293 63.90 63.90 62.13 0.00 100.00
2026-01-23 61.94 -2.36% 1.50% 39.15 33.40 4,176 62.31 62.36 61.44 54.36 45.64
2026-01-22 63.44 4.55% 7.30% 38.43 90.48 1,111 61.50 65.99 61.50 43.20 56.80
2026-01-21 60.68 -9.73% 4.45% 36.69 36.40 1,089 63.02 63.20 60.51 6.34 93.66
2026-01-20 67.22 0.00% 0.00% 43.89 84.96 1 67.00 67.00 67.00 0.00 100.00
2026-01-19 67.22 5.36% 7.62% 41.11 49.48 2,036 63.00 67.79 62.99 88.11 11.89
2026-01-16 63.80 1.51% 8.26% 25.06 84.96 14,543 63.98 67.99 62.80 19.27 80.73
2026-01-15 62.85 0.00% 3.13% 22.29 42.64 176 62.01 62.01 60.13 100.00 0.00
2026-01-14 62.85 -7.16% 8.14% 22.29 83.06 6,562 65.40 66.00 61.03 36.62 63.38
2026-01-13 67.70 -0.69% 7.18% 21.78 42.64 5,581 69.99 69.99 65.30 51.17 48.83
2026-01-12 68.17 -4.95% 5.71% 21.90 92.76 8,332 71.94 71.97 68.08 2.32 97.68
2026-01-09 71.72 5.52% 8.96% 39.07 43.58 12,884 68.50 73.00 67.00 78.66 21.34
2026-01-08 67.97 -2.89% 0.74% 43.13 99.86 1,923 68.00 68.10 67.60 74.00 26.00
2026-01-07 69.99 2.91% 6.04% 56.56 36.08 4,001 68.20 70.00 66.01 99.75 0.25
2026-01-06 68.01 -2.88% 7.66% 53.30 103.90 1,963 70.10 70.10 65.11 58.13 41.87
2026-01-05 70.03 -2.18% 20.89% 54.60 32.12 4,095 71.62 78.00 64.52 40.88 59.12
2026-01-02 71.59 -7.15% 15.04% 64.56 107.94 12,626 79.99 79.99 69.53 19.70 80.30
2026-01-01 77.10 0.00% 0.00% 78.83 35.24 866 77.10 77.10 77.10 0.00 100.00
2025-12-31 77.10 0.00% 3.45% 78.83 118.96 70 80.69 80.69 78.00 0.00 100.00
2025-12-30 77.10 -6.60% 10.43% 78.27 35.24 3,858 82.25 82.28 74.51 33.33 66.67
2025-12-29 82.55 -0.40% 4.93% 92.95 118.96 18,970 84.98 84.99 81.00 38.85 61.15
2025-12-26 82.88 6.56% 16.28% 90.01 46.14 51,264 80.00 85.00 73.10 82.18 17.82
2025-12-24 77.78 7.95% 2.92% 88.70 119.62 52,682 79.26 79.26 77.01 34.22 65.78
2025-12-23 72.05 10.00% 0.00% 86.94 35.94 35,409 72.05 72.05 72.05 0.00 100.00
2025-12-22 65.50 -0.55% 7.38% 82.16 108.16 6,794 69.80 69.80 65.00 10.42 89.58
2025-12-19 65.86 -1.85% 22.00% 80.94 22.84 6,283 72.99 73.81 60.50 40.27 59.73
2025-12-18 67.10 10.00% 11.83% 83.70 108.88 116,333 65.64 67.10 60.00 100.00 0.00
2025-12-17 61.00 7.02% 6.25% 78.77 25.32 30,087 60.00 62.70 59.01 53.93 46.07
2025-12-16 57.00 0.00% 7.44% 70.67 96.68 364 59.70 59.75 55.61 33.52 66.48
2025-12-15 57.00 -0.44% 4.87% 76.73 17.32 16,035 58.00 59.25 56.50 18.18 81.82
2025-12-12 57.25 2.23% 4.80% 78.32 96.68 22,057 58.72 60.00 57.25 0.00 100.00
2025-12-11 56.00 -2.34% 12.62% 75.53 17.82 6,156 60.00 63.07 56.00 0.00 100.00
2025-12-10 57.34 2.54% 3.95% 70.58 94.18 32,038 57.24 59.50 57.24 4.43 95.57
2025-12-09 55.92 3.56% 8.72% 62.59 20.50 17,865 54.00 56.00 51.51 98.22 1.78
2025-12-08 54.00 0.00% 2.93% 53.60 91.34 79 50.50 51.98 50.50 100.00 0.00
2025-12-03 54.00 -1.15% 9.80% 69.81 16.66 910 50.14 54.00 49.18 100.00 0.00
2025-12-02 54.63 -1.16% 5.54% 65.74 91.34 2,102 52.00 54.88 52.00 91.34 8.66
2025-12-01 55.27 3.79% 3.74% 68.67 17.92 12,002 54.90 55.50 53.50 88.50 11.50
2025-11-28 53.25 0.53% 7.80% 63.44 92.62 15,690 55.80 56.40 52.32 22.79 77.21
2025-11-27 52.97 5.04% 10.18% 62.57 13.88 477,277 50.10 55.20 50.10 56.27 43.73
2025-11-26 50.43 0.00% 1.32% 52.32 92.06 453 49.00 49.14 48.50 100.00 0.00
2025-11-25 50.43 -0.08% 9.68% 47.64 8.80 11,163 50.50 51.00 46.50 87.33 12.67
2025-11-24 50.47 -3.99% 5.20% 55.99 92.06 1,116 52.60 52.60 50.00 18.10 81.90
2025-11-21 52.57 -1.18% 2.67% 73.31 8.88 1,320 52.50 53.90 52.50 5.00 95.00
2025-11-20 53.20 -0.28% 2.64% 70.19 96.26 11,636 54.25 54.40 53.00 14.28 85.72
2025-11-19 53.35 10.00% 6.72% 74.48 10.14 220,084 50.00 53.35 49.99 100.00 0.00
2025-11-18 48.50 -2.98% 0.04% 55.59 96.56 22,030 48.50 48.52 48.50 0.00 100.00
2025-11-17 49.99 -0.02% 5.26% 66.78 0.44 1,797 47.50 50.00 47.50 99.61 0.39
2025-11-13 50.00 0.00% 0.11% 68.31 99.54 156 46.55 46.60 46.55 100.00 0.00
2025-11-12 50.00 0.00% 9.60% 68.62 0.46 284 51.24 51.24 46.75 72.54 27.46
2025-11-11 50.00 0.00% 10.82% 66.70 99.54 82 45.02 49.89 45.02 100.00 0.00
2025-11-07 50.00 -1.79% 0.02% 67.61 0.46 2,050 50.01 50.01 50.00 0.00 100.00
2025-11-06 50.91 3.83% 4.08% 61.71 99.54 30,173 49.00 51.00 49.00 95.50 4.50
2025-11-05 49.03 4.32% 2.29% 62.13 2.28 12,875 48.85 49.10 48.00 93.64 6.36
2025-11-04 47.00 -2.41% 4.02% 52.74 95.78 7,410 48.00 48.89 47.00 0.00 100.00
2025-11-03 48.16 3.57% 2.87% 60.43 -1.78 23,549 48.35 48.35 47.00 85.93 14.07
2025-10-31 46.50 -1.86% 2.15% 59.62 98.10 3,069 47.50 47.50 46.50 0.00 100.00
2025-10-30 47.38 0.81% 2.15% 67.80 -5.10 11,670 46.50 47.50 46.50 88.00 12.00
2025-10-29 47.00 0.88% 1.83% 73.73 99.86 37,919 46.99 47.35 46.50 58.82 41.18
2025-10-28 46.59 0.19% 9.15% 63.88 -5.86 195,456 46.00 47.00 43.06 89.59 10.41
2025-10-27 46.50 -0.58% 4.44% 63.53 99.04 245,903 45.00 47.00 45.00 75.00 25.00
2025-10-24 46.77 0.58% 1.08% 58.58 -6.04 277,627 46.50 47.00 46.50 54.00 46.00
2025-10-23 46.50 -3.85% 3.04% 61.36 99.58 20,296 46.01 47.40 46.00 35.72 64.28
2025-10-22 48.36 4.31% 7.49% 74.21 -6.58 33,279 45.01 48.38 45.01 99.41 0.59
2025-10-21 46.36 -0.30% 2.15% 58.70 103.30 41,013 47.00 47.00 46.01 35.35 64.65
2025-10-17 46.50 0.00% 1.09% 59.77 -10.58 10,761 46.00 46.50 46.00 100.00 0.00
2025-10-16 46.50 3.33% 1.33% 59.77 103.58 21,446 45.94 46.55 45.94 91.80 8.20
2025-10-15 45.00 0.29% 4.50% 43.28 -10.58 7,768 44.00 45.98 44.00 50.50 49.50
2025-10-14 44.87 4.59% 3.15% 47.54 100.58 3,304 43.50 44.87 43.50 100.00 0.00
2025-10-13 42.90 -2.50% 1.40% 28.48 -10.84 30,800 43.50 43.50 42.90 0.00 100.00
2025-10-10 44.00 0.00% 1.15% 39.50 96.64 12,535 43.50 44.00 43.50 100.00 0.00
2025-10-09 44.00 -2.33% 2.27% 38.40 -8.64 16,387 44.65 45.00 44.00 0.00 100.00
2025-10-08 45.05 2.25% 10.23% 44.14 96.64 55,341 44.00 47.95 43.50 34.83 65.17
2025-10-07 44.06 0.00% 0.93% 26.73 -6.54 366 43.06 43.46 43.06 100.00 0.00
2025-10-06 44.06 -2.09% 2.16% 62.20 94.66 18,284 45.00 45.00 44.05 1.06 98.94
2025-10-03 45.00 0.00% 0.11% 68.50 -6.54 1,222 45.05 45.05 45.00 0.00 100.00
2025-10-02 45.00 0.00% 0.47% 69.32 96.54 6,311 45.00 45.21 45.00 0.00 100.00
2025-10-01 45.00 -2.09% 0.02% 73.21 -6.54 1,896 45.00 45.01 45.00 0.00 100.00
2025-09-30 45.96 1.57% 3.11% 82.70 96.54 28,974 45.25 46.40 45.00 68.57 31.43
2025-09-29 45.25 -0.48% 5.28% 81.12 -4.62 51,272 47.47 47.47 45.09 6.72 93.28
2025-09-26 45.47 0.82% 1.11% 83.89 95.12 43,754 45.01 45.50 45.00 94.00 6.00
2025-09-25 45.10 -0.33% 4.40% 82.14 -4.18 2,587 46.00 46.00 44.06 53.61 46.39
2025-09-24 45.25 -0.77% 0.77% 82.66 94.38 7,003 45.60 45.60 45.25 0.00 100.00
2025-09-23 45.60 -0.74% 4.04% 70.07 -3.88 14,318 46.01 47.14 45.31 15.85 84.15
2025-09-22 45.94 8.99% 8.37% 81.34 95.08 426,367 42.79 46.37 42.79 87.99 12.01
2025-09-19 42.15 -0.52% 9.59% 69.90 -3.20 40,667 42.11 42.74 39.00 84.23 15.77
2025-09-18 42.37 0.45% 1.69% 70.70 87.50 24,006 41.99 42.70 41.99 53.52 46.48
2025-09-17 42.18 2.58% 1.34% 74.93 -2.76 7,608 41.99 42.46 41.90 50.00 50.00
2025-09-16 41.12 0.00% 5.62% 54.30 87.12 463 41.00 42.44 40.18 41.68 58.32
2025-09-15 41.12 0.22% 4.85% 56.71 -4.88 4,277 41.01 42.62 40.65 23.85 76.15
2025-09-12 41.03 0.05% 4.20% 62.90 87.12 6,520 40.99 42.64 40.92 6.40 93.60
2025-09-11 41.01 -0.15% 3.54% 55.05 -5.06 4,118 41.01 42.45 41.00 0.68 99.32
2025-09-10 41.07 -0.27% 11.69% 56.88 87.08 2,330 38.25 42.72 38.25 63.09 36.91
2025-09-09 41.18 -3.45% 7.16% 53.50 -4.94 6,791 42.95 42.95 40.08 38.33 61.67
2025-09-08 42.65 7.46% 11.63% 56.73 87.30 50,993 39.66 42.80 38.34 96.64 3.36
2025-09-05 39.69 0.00% 3.90% 41.70 -2.00 11,324 40.00 40.00 38.50 79.34 20.66
2025-09-04 39.69 -0.38% 3.48% 35.61 81.38 16,536 39.85 39.85 38.51 88.06 11.94
2025-09-03 39.84 3.16% 3.39% 35.54 -2.00 2,670 39.98 39.99 38.68 88.54 11.46
2025-09-02 38.62 -4.50% 3.63% 46.77 81.68 5,074 39.80 40.00 38.60 1.42 98.58
2025-09-01 40.44 1.10% 5.27% 54.97 -4.44 11,852 39.84 40.74 38.70 85.29 14.71
2025-08-29 40.00 3.84% 5.79% 54.88 85.32 14,564 38.50 40.73 38.50 67.26 32.74
2025-08-28 38.52 -3.43% 1.45% 54.08 -5.32 14,973 39.06 39.06 38.50 3.57 96.43
2025-08-27 39.89 0.99% 4.30% 60.51 82.36 4,817 39.11 40.79 39.11 46.42 53.58
2025-08-26 39.50 -2.06% 1.90% 60.99 -2.58 12,293 40.25 40.25 39.50 0.00 100.00
2025-08-25 40.33 -1.90% 4.95% 64.99 81.58 6,973 41.98 41.98 40.00 16.66 83.34
2025-08-22 41.11 0.02% 2.19% 69.29 -0.92 3,200 42.00 42.00 41.10 1.13 98.88
2025-08-21 41.10 -3.41% 5.22% 65.33 83.14 17,373 42.60 43.15 41.01 4.21 95.79
2025-08-20 42.55 -0.40% 9.82% 67.31 -0.94 103,077 43.94 43.94 40.01 64.63 35.37
2025-08-19 42.72 8.43% 8.38% 70.11 86.04 227,160 39.99 43.34 39.99 81.49 18.51
2025-08-18 39.40 -0.05% 2.15% 57.86 -0.60 30,679 39.94 40.00 39.16 28.57 71.43
2025-08-15 39.42 1.08% 7.65% 52.66 79.40 4,352 41.49 41.49 38.54 29.83 70.17
2025-08-13 39.00 3.45% 5.61% 49.43 -0.56 5,801 37.60 39.71 37.60 66.35 33.65
2025-08-12 37.70 -0.79% 4.00% 35.15 78.56 2,024 37.50 39.00 37.50 13.34 86.66
2025-08-11 38.00 1.33% 3.57% 34.94 -3.16 1,428 37.55 38.89 37.55 33.61 66.39
2025-08-08 37.50 -0.71% 1.39% 39.21 79.16 16,269 37.55 38.02 37.50 0.00 100.00
2025-08-07 37.77 -0.66% 4.26% 41.30 -4.16 3,789 38.52 39.36 37.75 1.24 98.76
2025-08-06 38.02 -1.25% 3.89% 38.78 79.70 16,691 39.45 39.48 38.00 1.35 98.65
2025-08-05 38.50 -3.02% 3.87% 36.86 -3.66 13,845 39.70 39.99 38.50 0.00 100.00
2025-08-04 39.70 0.94% 2.04% 41.55 80.66 21,554 39.34 40.00 39.20 62.50 37.50
2025-08-01 39.33 2.26% 5.26% 38.88 -1.26 36,523 40.26 41.00 38.95 18.54 81.46
2025-07-31 38.46 -1.56% 4.79% 23.31 79.92 3,898 40.24 40.24 38.40 3.26 96.74
2025-07-30 39.07 0.00% 5.81% 27.17 -3.00 265 40.24 40.24 38.03 47.17 52.83
2025-07-29 39.07 -0.26% 3.51% 25.25 81.14 1,332 40.39 40.39 39.02 3.68 96.32
2025-07-28 39.17 -0.84% 6.41% 21.98 -3.00 1,840 39.60 41.50 39.00 6.79 93.21
2025-07-25 39.50 2.20% 6.20% 37.96 81.34 2,503 41.95 41.95 39.50 0.00 100.00
2025-07-24 38.65 0.00% 6.26% 25.51 -2.34 200 38.00 40.38 38.00 27.50 72.50
2025-07-23 38.65 -1.48% 3.49% 22.90 79.64 9,171 39.05 39.49 38.16 36.84 63.16
2025-07-22 39.23 -1.90% 1.77% 34.90 -2.34 5,433 39.50 39.69 39.00 33.33 66.67
2025-07-21 39.99 -1.38% 0.30% 37.75 80.80 2,910 40.06 40.11 39.99 0.00 100.00
2025-07-18 40.55 0.37% 1.48% 45.41 -0.82 6,321 40.11 40.59 40.00 93.21 6.79
2025-07-17 40.40 -0.86% 2.09% 44.47 81.92 5,416 40.15 40.99 40.15 29.76 70.24
2025-07-16 40.75 0.00% 1.84% 43.20 -1.12 125 40.25 40.99 40.25 67.20 32.80
2025-07-15 40.75 -0.68% 1.82% 37.17 82.62 7,090 41.00 41.49 40.75 0.00 100.00
2025-07-14 41.03 -1.65% 1.76% 39.83 -1.12 17,136 41.72 41.72 41.00 4.17 95.83
2025-07-11 41.72 2.38% 3.55% 62.68 83.18 40,393 41.45 42.00 40.56 80.56 19.44
2025-07-10 40.75 -0.12% 3.04% 46.52 0.26 1,541 41.99 41.99 40.75 0.00 100.00
2025-07-09 40.80 -1.21% 2.47% 40.32 81.24 2,238 40.01 41.00 40.01 79.80 20.20
2025-07-08 41.30 1.45% 4.61% 61.60 0.36 3,437 40.50 42.00 40.15 62.18 37.82
2025-07-07 40.71 -0.95% 2.04% 38.19 82.24 15,337 40.70 41.49 40.66 6.02 93.98
2025-07-04 41.10 0.42% 4.32% 33.55 -0.82 12,003 41.99 41.99 40.25 48.85 51.15
2025-07-03 40.93 0.20% 4.12% 25.43 83.02 56,424 40.85 41.96 40.30 37.95 62.05
2025-07-02 40.85 -1.14% 5.50% 25.38 -1.16 23,168 42.99 42.99 40.75 4.46 95.54
2025-07-01 41.32 -1.62% 4.78% - 82.86 5,495 42.99 42.99 41.03 14.80 85.20
2025-06-30 42.00 0.07% 5.96% - -0.22 36,900 40.10 42.49 40.10 79.50 20.50
2025-06-27 41.97 4.14% 7.45% - 84.22 54,647 40.00 42.98 40.00 66.11 33.89
2025-06-26 40.30 -2.02% 6.38% - -0.28 19,139 41.15 42.69 40.13 6.64 93.36
2025-06-25 41.13 -2.12% 6.15% - 80.88 13,170 41.00 43.00 40.51 24.90 75.10
2025-06-24 42.02 6.84% 13.16% - 1.38 125,266 41.00 43.00 38.00 80.40 19.60
2025-06-23 39.33 -9.75% 7.09% - 82.66 207,452 40.10 42.00 39.22 3.96 96.04
2025-06-20 43.58 -4.53% 10.43% - -4.00 36,745 45.00 47.98 43.45 2.87 97.13
2025-06-19 45.65 -7.91% 13.72% - 91.16 78,515 50.89 50.89 44.75 14.66 85.34
2025-06-18 49.57 0.14% 10.96% - 0.14 315,249 54.45 54.45 49.07 9.29 90.71
2025-06-17 49.50 - 0.00% - 99.00 4,345 49.50 49.50 49.50 0.00 100.00