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 50.87 -0.43% 7.84% 47.28 52.52 37,096 53.92 53.92 50.00 22.19 77.81
2026-05-18 51.09 -1.75% 4.71% 50.15 49.22 9,174 52.00 53.40 51.00 3.75 96.25
2026-05-15 52.00 -0.27% 1.74% 51.06 52.96 66,404 52.70 52.70 51.80 22.22 77.78
2026-05-14 52.14 -0.65% 4.81% 47.28 51.04 77,638 54.50 54.50 52.00 5.60 94.40
2026-05-13 52.48 -0.10% 3.05% 46.33 53.24 35,841 52.53 53.74 52.15 20.76 79.24
2026-05-12 52.53 -4.14% 4.38% 47.79 51.72 159,622 54.80 54.80 52.50 1.30 98.70
2026-05-11 54.80 -0.60% 3.57% 56.49 53.34 141,977 54.50 55.94 54.01 40.93 59.07
2026-05-08 55.13 -0.83% 5.46% 52.89 56.26 262,022 55.00 57.00 54.05 36.61 63.39
2026-05-07 55.59 2.04% 5.06% 57.81 54.00 402,008 54.80 56.85 54.11 54.01 45.99
2026-05-06 54.48 7.05% 8.78% 53.23 57.18 874,023 52.50 55.00 50.56 88.29 11.71
2026-05-05 50.89 -1.01% 4.00% 27.99 51.78 13,111 50.00 51.48 49.50 70.20 29.80
2026-05-04 51.41 0.69% 4.98% 28.42 50.00 26,996 53.54 53.54 51.00 16.14 83.86
2026-04-30 51.06 -1.41% 8.48% 36.76 52.82 144,024 54.78 54.78 50.50 13.08 86.92
2026-04-29 51.79 -1.76% 3.40% 48.43 49.30 119,383 53.25 53.25 51.50 16.57 83.43
2026-04-28 52.72 -1.05% 3.33% 37.16 54.28 70,176 52.01 53.74 52.01 41.04 58.96
2026-04-27 53.28 0.49% 6.60% 48.86 51.16 658,274 53.00 54.90 51.50 52.35 47.65
2026-04-23 53.02 -1.05% 1.87% 50.80 55.40 210,786 53.01 53.99 53.00 2.02 97.98
2026-04-22 53.58 -1.78% 3.30% 69.23 50.64 7,085 54.50 54.75 53.00 33.14 66.86
2026-04-21 54.55 1.00% 2.41% 69.82 56.52 34,597 54.89 54.89 53.60 73.64 26.36
2026-04-20 54.01 0.22% 3.57% 68.91 52.58 361,216 54.40 55.41 53.50 26.70 73.30
2026-04-17 53.89 0.73% 9.39% 65.77 55.44 108,716 53.75 58.00 53.02 17.47 82.53
2026-04-16 53.50 -0.80% 2.79% 57.02 52.34 12,864 54.10 54.89 53.40 6.71 93.29
2026-04-15 53.93 2.12% 7.82% 66.34 54.66 173,752 53.45 54.45 50.50 86.84 13.16
2026-04-14 52.81 1.56% 6.67% 64.58 53.20 527,898 54.99 56.00 52.50 8.86 91.14
2026-04-13 52.00 -5.39% 17.15% 50.52 52.42 118,410 54.50 57.99 49.50 29.45 70.55
2026-04-10 54.96 2.73% 7.17% 60.04 51.58 117,950 55.39 56.80 53.00 51.58 48.42
2026-04-09 53.50 1.21% 6.86% 48.99 58.34 239,033 51.00 54.50 51.00 71.43 28.57
2026-04-08 52.86 9.83% 5.88% 52.56 48.66 691,877 52.77 52.94 50.00 97.28 2.72
2026-04-07 48.13 -1.74% 4.14% 46.65 57.06 16,051 50.00 50.00 48.01 6.03 93.97
2026-04-06 48.98 0.27% 5.83% 47.20 39.20 18,325 50.80 50.80 48.00 35.00 65.00
2026-04-03 48.85 -1.19% 9.78% 50.38 58.76 59,318 48.53 50.94 46.40 53.97 46.03
2026-04-02 49.44 -3.64% 10.67% 54.52 38.94 57,457 53.40 53.40 48.25 23.11 76.89
2026-04-01 51.31 7.25% 9.38% 57.23 59.94 278,416 48.50 52.57 48.06 72.06 27.94
2026-03-31 47.84 0.40% 10.60% 47.85 42.68 37,611 51.98 51.98 47.00 16.87 83.13
2026-03-30 47.65 -7.98% 16.14% 40.00 53.00 81,753 54.89 54.89 47.26 5.11 94.89
2026-03-27 51.78 1.09% 12.02% 50.20 42.30 13,597 54.89 54.89 49.00 47.20 52.80
2026-03-26 51.22 -4.97% 7.65% 59.83 61.26 94,550 54.00 54.90 51.00 5.64 94.36
2026-03-25 53.90 4.11% 13.78% 52.44 41.18 119,572 51.50 56.90 50.01 56.46 43.54
2026-03-24 51.77 4.80% 4.00% 44.55 66.62 66,525 52.00 52.00 50.00 88.50 11.50
2026-03-19 49.40 -1.26% 2.04% 36.76 36.92 3,609 50.00 50.00 49.00 40.01 59.99
2026-03-18 50.03 2.73% 7.43% 43.59 61.88 20,354 48.70 52.32 48.70 36.74 63.26
2026-03-17 48.70 2.33% 4.50% 37.97 38.18 3,816 48.79 49.95 47.80 41.85 58.15
2026-03-16 47.59 -1.86% 10.95% 25.26 59.22 11,807 49.85 52.70 47.50 1.73 98.27
2026-03-13 48.49 -0.08% 2.11% 24.59 35.96 14,132 48.50 48.50 47.50 99.00 1.00
2026-03-12 48.53 -5.58% 5.64% 31.89 61.02 15,571 50.00 50.00 47.33 44.94 55.06
2026-03-11 51.40 -0.62% 10.64% 39.83 36.04 60,792 50.39 52.00 47.00 88.00 12.00
2026-03-10 51.72 8.70% 6.56% 39.86 66.76 99,968 49.12 52.34 49.12 80.75 19.25
2026-03-09 47.58 -10.01% 13.49% 26.21 36.68 112,637 52.87 54.00 47.58 0.00 100.00
2026-03-06 52.87 -2.02% 10.80% 34.17 58.48 88,439 55.00 57.95 52.30 10.09 89.91
2026-03-05 53.96 -0.33% 9.80% 32.84 47.26 74,592 56.00 56.00 51.00 59.20 40.80 20.00|12.03.2026
2026-03-04 54.14 3.20% 10.96% 39.37 60.66 18,524 52.01 57.71 52.01 37.37 62.63
2026-03-03 52.46 -1.19% 18.20% 30.74 47.62 39,268 58.00 58.00 49.07 37.96 62.04
2026-03-02 53.09 -10.00% 3.58% 30.53 57.30 76,206 53.09 54.99 53.09 0.00 100.00
2026-02-27 58.99 -2.53% 5.90% 42.75 48.88 33,420 61.95 61.95 58.50 14.20 85.80
2026-02-26 60.52 4.34% 7.67% 46.13 69.10 177,190 60.00 62.50 58.05 55.51 44.49
2026-02-25 58.00 2.75% 6.57% 34.11 51.94 81,724 56.43 60.00 56.30 45.95 54.05
2026-02-24 56.45 -0.53% 9.09% 22.22 64.06 23,965 60.00 60.00 55.00 29.00 71.00
2026-02-23 56.75 -2.19% 3.74% 22.86 48.84 22,682 58.00 58.26 56.16 28.10 71.90
2026-02-20 58.02 -0.31% 10.91% 24.24 64.66 50,410 61.00 61.00 55.00 50.33 49.67
2026-02-19 58.20 -2.95% 9.83% 28.20 51.38 18,267 63.70 63.70 58.00 3.51 96.49
2026-02-18 59.97 3.04% 2.95% 36.24 65.02 12,238 58.30 60.02 58.30 97.09 2.91
2026-02-17 58.20 -2.64% 4.52% 11.35 54.92 36,333 60.50 60.77 58.14 2.28 97.72
2026-02-16 59.78 -1.26% 3.95% 37.70 61.48 129,823 60.55 61.80 59.45 14.04 85.96
2026-02-13 60.54 -0.71% 3.17% 33.33 58.08 7,305 61.61 61.90 60.00 28.42 71.58
2026-02-12 60.97 -0.86% 4.27% 34.67 63.00 138,195 60.01 62.55 59.99 38.28 61.72
2026-02-11 61.50 0.34% 2.39% 39.71 58.94 5,892 62.00 62.00 60.55 65.51 34.49
2026-02-10 61.29 -0.18% 4.13% 37.15 64.06 86,409 62.48 62.48 60.00 52.02 47.98
2026-02-09 61.40 -0.08% 1.66% 39.96 58.52 8,277 61.39 61.40 60.40 100.00 0.00
2026-02-06 61.45 -1.25% 5.00% 36.93 64.28 120,147 62.79 62.79 59.80 55.18 44.82
2026-02-04 62.23 0.61% 1.96% 35.84 58.62 4,831 62.85 62.85 61.64 48.77 51.23
2026-02-03 61.85 0.08% 2.42% 28.82 65.84 33,975 62.65 62.66 61.18 45.27 54.73
2026-02-02 61.80 -1.21% 3.20% 31.23 57.86 58,094 62.00 62.95 61.00 41.02 58.98
2026-01-30 62.56 2.34% 5.01% 51.25 65.74 65,654 62.00 63.11 60.10 81.73 18.27
2026-01-29 61.13 -2.36% 4.10% 54.20 59.38 65,457 63.50 63.50 61.00 5.20 94.80
2026-01-28 62.61 -0.30% 2.00% 70.58 62.88 13,188 63.24 63.24 62.00 49.20 50.80
2026-01-27 62.80 0.24% 4.01% 76.20 62.34 24,049 62.05 63.50 61.05 71.43 28.57
2026-01-26 62.65 -0.05% 3.05% 71.36 63.26 14,796 63.95 63.95 62.06 31.22 68.78
2026-01-23 62.68 0.29% 2.44% 71.05 62.04 23,863 62.00 63.00 61.50 78.67 21.33
2026-01-22 62.50 -0.79% 3.72% 73.63 63.32 62,591 63.85 63.85 61.56 41.05 58.95
2026-01-21 63.00 -1.50% 6.07% 79.41 61.68 209,358 64.50 64.70 61.00 54.05 45.95
2026-01-20 63.96 -0.85% 4.13% 84.91 64.32 233,267 64.60 65.88 63.27 26.44 73.56
2026-01-19 64.51 0.42% 1.55% 91.05 63.60 131,749 64.90 64.99 64.00 51.52 48.48
2026-01-16 64.24 3.00% 4.10% 90.82 65.42 231,960 63.90 64.55 62.01 87.80 12.20
2026-01-15 62.37 3.18% 10.90% 84.51 63.06 372,823 60.50 64.90 58.52 60.34 39.66
2026-01-14 60.45 1.61% 3.93% 81.75 61.68 200,122 59.95 60.75 58.45 86.96 13.04
2026-01-13 59.49 2.02% 3.22% 75.20 59.22 80,836 58.50 59.87 58.00 79.68 20.32
2026-01-12 58.31 -0.88% 1.21% 67.23 59.76 8,721 58.00 58.70 58.00 44.28 55.72
2026-01-09 58.83 -0.12% 3.13% 77.21 56.86 49,612 58.70 59.30 57.50 73.89 26.11
2026-01-08 58.90 1.83% 3.49% 78.37 60.80 33,508 57.50 59.00 57.01 94.97 5.03
2026-01-07 57.84 1.47% 2.28% 74.89 57.00 132,586 57.70 57.90 56.61 95.35 4.65
2026-01-06 57.00 -0.52% 3.09% 59.40 58.68 39,115 57.00 58.00 56.26 42.53 57.47
2026-01-05 57.30 1.69% 3.60% 53.11 55.32 136,142 56.69 57.51 55.51 89.50 10.50
2026-01-02 56.35 0.04% 5.54% 45.41 59.28 104,008 56.10 57.00 54.01 78.26 21.74
2026-01-01 56.33 -0.67% 2.15% 50.22 53.42 23,367 57.00 57.00 55.80 44.16 55.84
2025-12-31 56.71 1.21% 2.52% 56.88 59.24 17,218 56.71 57.00 55.60 79.28 20.72
2025-12-30 56.03 -0.51% 2.26% 44.55 54.18 38,751 56.60 56.60 55.35 54.40 45.60
2025-12-29 56.32 -0.30% 2.90% 73.03 57.88 36,040 56.48 56.70 55.10 76.25 23.75
2025-12-26 56.49 0.98% 2.84% 75.41 54.76 11,056 56.50 56.90 55.33 73.89 26.11
2025-12-24 55.94 0.05% 2.75% 56.11 58.22 24,875 55.38 56.51 55.00 62.25 37.75
2025-12-23 55.91 0.59% 1.86% 62.86 53.66 8,928 54.97 55.99 54.97 92.16 7.84
2025-12-22 55.58 -1.09% 4.22% 61.68 58.16 102,433 55.10 56.28 54.00 69.30 30.70
2025-12-19 56.19 -1.42% 3.64% 61.25 53.00 20,102 57.00 57.00 55.00 59.50 40.50
2025-12-18 57.00 0.48% 1.68% 68.04 59.38 113,520 56.50 57.45 56.50 52.63 47.37
2025-12-17 56.73 0.75% 2.40% 64.46 54.62 37,339 56.43 57.60 56.25 35.56 64.44
2025-12-16 56.31 0.36% 3.92% 59.40 58.84 482,155 56.00 57.73 55.55 34.86 65.14
2025-12-15 56.11 -0.64% 3.43% 63.41 53.78 92,012 56.81 57.94 56.02 4.69 95.31
2025-12-12 56.47 6.57% 10.41% 66.02 58.44 1,130,300 52.99 58.00 52.53 72.03 27.97
2025-12-11 52.99 0.34% 2.67% 61.30 54.50 639,704 53.00 53.39 52.00 71.22 28.78
2025-12-10 52.81 -3.75% 7.27% 60.73 51.48 738,692 54.77 55.78 52.00 21.43 78.57
2025-12-09 54.87 3.04% 3.60% 77.63 54.14 341,308 55.00 55.01 53.10 92.67 7.33
2025-12-08 53.25 0.02% 3.05% 69.10 55.60 15,418 54.00 54.00 52.40 53.13 46.87
2025-12-05 53.24 -1.26% 1.58% 61.98 50.90 21,686 53.51 53.94 53.10 16.67 83.33
2025-12-04 53.92 0.79% 2.16% 71.04 55.58 38,566 53.20 53.99 52.85 93.86 6.14
2025-12-03 53.50 -0.72% 3.62% 66.56 52.26 344,213 53.90 54.40 52.50 52.63 47.37
2025-12-02 53.89 -1.01% 2.42% 70.90 54.74 18,321 55.00 55.00 53.70 14.62 85.38
2025-12-01 54.44 2.43% 2.99% 73.36 53.04 94,600 53.50 55.10 53.50 58.75 41.25
2025-11-28 53.15 0.28% 2.88% 58.96 55.84 31,998 53.28 53.50 52.00 76.67 23.33
2025-11-27 53.00 4.25% 6.82% 64.08 50.46 157,112 50.84 54.00 50.55 71.01 28.99
2025-11-26 50.84 0.08% 3.50% 55.19 55.54 12,996 51.00 51.75 50.00 48.00 52.00
2025-11-25 50.80 -0.04% 2.50% 37.10 46.14 90,341 51.00 51.25 50.00 64.00 36.00
2025-11-24 50.82 -0.35% 3.88% 47.78 55.46 15,826 51.01 51.94 50.00 42.27 57.73
2025-11-21 51.00 -1.30% 3.26% 41.76 46.18 175,563 51.67 52.30 50.65 21.21 78.79
2025-11-20 51.67 0.74% 2.10% 48.00 55.82 27,346 51.33 52.39 51.31 33.33 66.67
2025-11-19 51.29 -0.41% 1.93% 42.30 47.52 24,781 51.50 52.25 51.26 3.03 96.97
2025-11-18 51.50 -0.04% 2.64% 41.32 55.06 75,834 51.50 52.50 51.15 25.93 74.07
2025-11-17 51.52 -0.69% 3.02% 47.99 47.94 79,747 52.60 52.60 51.06 29.87 70.13
2025-11-14 51.88 -0.84% 4.18% 52.39 55.10 157,918 52.90 53.35 51.21 31.31 68.69
2025-11-13 52.32 1.57% 3.82% 50.15 48.66 48,795 51.00 52.95 51.00 67.69 32.31
2025-11-12 51.51 2.20% 2.44% 47.49 55.98 52,595 50.75 51.99 50.75 61.29 38.71
2025-11-11 50.40 -3.82% 4.46% 40.83 47.04 49,254 52.00 52.45 50.21 8.48 91.52
2025-11-10 52.40 2.44% 3.52% 50.79 53.76 42,973 51.15 52.95 51.15 69.44 30.56
2025-11-07 51.15 -2.39% 3.82% 39.83 51.04 37,166 52.95 52.95 51.00 7.69 92.31
2025-11-06 52.40 0.77% 3.73% 27.46 51.26 61,664 52.00 52.90 51.00 73.68 26.32
2025-11-05 52.00 -1.12% 4.68% 15.42 53.54 68,731 51.56 53.49 51.10 37.66 62.34
2025-11-04 52.59 -0.77% 3.65% 33.51 50.46 83,665 54.00 54.00 52.10 25.79 74.21
2025-11-03 53.00 2.10% 10.73% 34.24 54.72 219,889 50.12 55.50 50.12 53.53 46.47
2025-10-31 51.91 0.97% 4.08% 27.21 51.28 483,262 51.62 52.77 50.70 58.45 41.55
2025-10-30 51.41 -1.68% 4.95% 33.70 52.54 41,703 53.00 53.00 50.50 36.40 63.60
2025-10-29 52.29 0.56% 3.88% 52.36 50.28 26,380 51.02 53.00 51.02 64.14 35.86
2025-10-28 52.00 0.02% 3.90% 43.08 54.30 119,665 51.90 53.00 51.01 49.75 50.25
2025-10-27 51.99 -0.57% 3.26% 40.55 49.70 48,973 52.50 53.50 51.81 10.65 89.35
2025-10-24 52.29 -0.06% 2.89% 43.66 54.28 55,957 51.51 53.00 51.51 52.35 47.65
2025-10-23 52.32 -6.84% 12.61% 44.23 50.30 552,399 56.10 56.98 50.60 26.96 73.04
2025-10-22 56.16 -7.14% 14.39% 50.35 54.34 1,823,600 60.50 63.10 55.16 12.59 87.41
2025-10-21 60.48 5.29% 4.27% 58.74 57.98 630,369 60.50 61.00 58.50 79.20 20.80
2025-10-17 57.44 -0.17% 3.57% 51.10 62.98 71,192 57.03 58.00 56.00 72.00 28.00
2025-10-16 57.54 -1.37% 3.33% 49.82 51.90 77,416 58.00 58.90 57.00 28.42 71.58
2025-10-15 58.34 3.33% 6.09% 52.32 63.18 634,670 59.41 59.41 56.00 68.62 31.38
2025-10-14 56.46 9.93% 6.60% 47.41 53.50 646,475 53.98 56.50 53.00 98.86 1.14
2025-10-13 51.36 -6.99% 11.53% 36.02 59.42 391,799 55.00 56.00 50.21 19.86 80.14
2025-10-10 55.22 -2.54% 4.48% 64.39 43.30 199,242 55.02 56.00 53.60 67.50 32.50
2025-10-09 56.66 2.03% 9.09% 74.24 67.14 204,098 52.25 57.00 52.25 92.84 7.16
2025-10-08 55.53 0.43% 3.70% 67.82 46.18 26,809 55.05 56.00 54.00 76.50 23.50
2025-10-07 55.29 -1.27% 3.62% 65.34 64.88 15,439 56.00 56.99 55.00 14.57 85.43
2025-10-06 56.00 -1.91% 4.50% 73.54 45.70 355,008 55.50 58.00 55.50 20.00 80.00
2025-10-03 57.09 0.02% 5.18% 78.72 66.30 81,779 55.05 57.90 55.05 71.58 28.42
2025-10-02 57.08 -0.90% 3.27% 80.15 47.88 593,051 57.00 57.84 56.01 58.47 41.53
2025-10-01 57.60 0.00% 5.26% 85.68 66.28 193,680 55.10 58.00 55.10 86.21 13.79
2025-09-30 57.60 0.68% 2.53% 83.73 48.92 345,849 57.30 57.99 56.56 72.73 27.27
2025-09-29 57.21 4.61% 4.82% 83.31 66.28 535,862 55.10 57.60 54.95 85.28 14.72 20.00|22.10.2025
2025-09-26 54.69 4.81% 11.08% 61.44 48.14 1,403,026 52.27 56.65 51.00 65.31 34.69
2025-09-25 52.18 -0.08% 2.75% 34.22 61.24 22,341 52.00 52.98 51.56 43.66 56.34
2025-09-24 52.22 -0.63% 1.31% 30.59 43.12 311,138 52.68 52.68 52.00 32.35 67.65
2025-09-23 52.55 -0.36% 2.87% 28.60 61.32 74,455 52.00 53.49 52.00 36.91 63.09
2025-09-22 52.74 1.15% 3.40% 26.86 43.78 147,059 52.14 53.15 51.40 76.57 23.43
2025-09-19 52.14 -1.04% 2.88% 32.63 61.70 64,051 53.50 53.50 52.00 9.33 90.67
2025-09-18 52.69 1.07% 2.88% 38.04 42.58 137,159 53.50 53.50 52.00 46.00 54.00
2025-09-17 52.13 0.12% 2.75% 37.69 62.80 16,462 52.00 52.97 51.55 40.85 59.15
2025-09-16 52.07 -0.34% 3.71% 46.33 41.46 73,843 53.93 53.93 52.00 3.63 96.37
2025-09-15 52.25 0.36% 5.72% 45.95 62.68 72,297 54.68 54.68 51.72 17.91 82.09
2025-09-12 52.06 -2.20% 5.95% 44.09 41.82 386,482 55.00 55.00 51.91 4.85 95.15
2025-09-11 53.23 -0.47% 1.89% 50.67 62.30 146,206 53.45 54.00 53.00 23.00 77.00
2025-09-10 53.48 -0.98% 3.68% 45.30 44.16 141,046 54.00 54.95 53.00 24.62 75.38
2025-09-09 54.01 -1.19% 4.72% 52.06 62.80 78,434 54.22 55.50 53.00 40.40 59.60
2025-09-08 54.66 -0.92% 3.86% 69.85 45.22 662,482 56.50 56.50 54.40 12.38 87.62
2025-09-05 55.17 1.94% 4.72% 75.88 64.10 328,137 53.00 55.50 53.00 86.80 13.20
2025-09-04 54.12 0.30% 3.29% 75.96 46.24 342,261 54.00 55.00 53.25 49.71 50.29
2025-09-03 53.96 0.99% 4.46% 76.91 62.00 1,219,774 54.40 56.00 53.61 14.64 85.36
2025-09-02 53.43 1.73% 6.44% 66.18 45.92 1,376,110 52.47 55.85 52.47 28.40 71.60
2025-09-01 52.52 -0.44% 2.20% 67.65 60.94 283,203 52.76 53.40 52.25 23.48 76.52
2025-08-29 52.75 -0.04% 4.12% 71.05 44.10 111,846 51.00 53.10 51.00 83.33 16.67
2025-08-28 52.77 -0.73% 2.49% 64.96 61.40 24,957 53.00 53.84 52.53 18.32 81.68
2025-08-27 53.16 -1.61% 2.92% 64.22 44.14 91,728 54.10 54.60 53.05 7.10 92.90
2025-08-26 54.03 0.46% 3.77% 77.85 62.18 887,324 54.50 55.00 53.00 51.50 48.50
2025-08-25 53.78 3.42% 4.00% 78.60 45.88 382,994 52.89 54.60 52.50 60.95 39.05
2025-08-22 52.00 0.13% 4.60% 75.50 61.68 339,563 51.05 53.40 51.05 40.43 59.57
2025-08-21 51.93 2.10% 7.92% 76.56 42.32 526,867 49.39 53.30 49.39 64.96 35.04
2025-08-20 50.86 0.83% 4.94% 70.41 61.54 37,404 50.44 51.00 48.60 94.17 5.83
2025-08-19 50.44 -1.54% 3.90% 68.38 40.18 280,467 51.91 51.95 50.00 22.56 77.44
2025-08-18 51.23 2.44% 5.24% 78.92 60.70 553,883 50.11 52.25 49.65 60.77 39.23
2025-08-15 50.01 0.54% 2.65% 70.70 41.76 248,294 49.75 50.35 49.05 73.85 26.15
2025-08-13 49.74 -1.37% 5.60% 56.09 58.26 322,389 50.00 50.95 48.25 55.19 44.81
2025-08-12 50.43 -0.94% 2.71% 63.80 41.22 234,501 51.00 51.10 49.75 50.37 49.63
2025-08-11 50.91 3.69% 6.16% 63.98 59.64 403,646 49.00 51.49 48.50 80.60 19.40
2025-08-08 49.10 1.15% 5.26% 53.58 42.18 226,382 48.20 50.00 47.50 64.00 36.00
2025-08-07 48.54 1.29% 4.43% 47.60 56.02 219,192 48.10 49.08 47.00 74.04 25.96
2025-08-06 47.92 0.91% 2.30% 38.25 41.06 46,355 47.02 48.10 47.02 83.33 16.67
2025-08-05 47.49 -0.59% 3.11% 29.01 54.78 73,242 47.02 48.48 47.02 32.19 67.81
2025-08-04 47.77 -0.06% 2.11% 42.89 40.20 26,664 47.01 48.00 47.01 76.77 23.23
2025-08-01 47.80 1.34% 4.21% 35.10 55.34 53,963 46.06 48.00 46.06 89.69 10.31
2025-07-31 47.17 -0.65% 4.83% 46.54 40.26 23,634 47.00 48.80 46.55 27.55 72.45
2025-07-30 47.48 -2.82% 5.17% 51.05 54.08 193,872 49.01 49.01 46.60 36.51 63.49
2025-07-29 48.86 0.66% 3.13% 46.07 40.88 2,369,440 48.54 49.50 48.00 57.33 42.67
2025-07-28 48.54 -0.94% 4.12% 41.79 56.84 311,592 49.00 50.50 48.50 2.00 98.00
2025-07-25 49.00 0.57% 8.60% 61.72 40.24 239,797 48.21 49.00 45.12 100.00 0.00
2025-07-24 48.72 -0.10% 2.80% 60.64 57.76 63,488 48.90 49.50 48.15 42.22 57.78
2025-07-23 48.77 -0.35% 3.79% 60.76 39.68 92,770 48.08 49.90 48.08 37.91 62.09
2025-07-22 48.94 -0.67% 2.71% 61.40 57.86 48,955 49.27 49.94 48.62 24.24 75.76
2025-07-21 49.27 1.69% 3.20% 67.14 40.02 184,180 48.60 50.00 48.45 52.90 47.10
2025-07-18 48.45 -2.20% 6.11% 68.56 58.52 315,204 49.00 49.99 47.11 46.53 53.47
2025-07-17 49.54 3.94% 8.90% 79.80 38.38 2,120,461 47.66 51.90 47.66 44.34 55.66
2025-07-16 47.66 0.70% 3.28% 77.17 60.70 318,189 47.33 48.54 47.00 42.86 57.14
2025-07-15 47.33 -4.35% 5.53% 73.89 34.62 398,058 49.20 49.60 47.00 12.69 87.31
2025-07-14 49.48 -0.72% 4.08% 91.01 60.04 605,846 50.01 51.00 49.00 24.00 76.00
2025-07-11 49.84 7.28% 13.50% 94.66 38.92 3,235,537 45.03 51.11 45.03 79.11 20.89
2025-07-10 46.46 -0.02% 1.52% 91.78 60.76 165,903 46.30 46.70 46.00 65.71 34.29
2025-07-09 46.47 -0.06% 3.69% 90.26 32.16 397,136 46.55 47.50 45.81 39.05 60.95
2025-07-08 46.50 -0.13% 6.20% 94.14 60.78 838,535 46.66 48.44 45.61 31.45 68.55
2025-07-07 46.56 2.53% 5.07% 78.47 32.22 4,249,099 45.80 47.00 44.73 80.62 19.38
2025-07-04 45.41 3.02% 3.63% 72.35 60.90 1,593,474 44.39 46.00 44.39 63.35 36.65
2025-07-03 44.08 5.35% 7.38% 65.66 29.92 2,660,846 42.25 45.10 42.00 67.10 32.90
2025-07-02 41.84 0.94% 4.34% 49.08 58.24 931,919 41.02 42.80 41.02 46.07 53.93
2025-07-01 41.45 -0.93% 2.41% 53.46 25.44 37,444 41.82 41.99 41.00 45.45 54.55
2025-06-30 41.84 0.26% 3.03% 59.78 57.46 177,425 42.45 42.45 41.20 51.20 48.80
2025-06-27 41.73 0.22% 3.99% 51.93 26.22 417,551 41.60 43.00 41.35 23.03 76.97
2025-06-26 41.64 0.39% 5.40% 50.22 57.24 54,939 41.48 42.00 39.85 83.26 16.74
2025-06-25 41.48 -0.26% 3.63% 47.88 26.04 75,567 40.51 41.98 40.51 65.99 34.01
2025-06-24 41.59 9.27% 6.00% 52.21 56.92 302,527 40.50 41.87 39.50 88.19 11.81
2025-06-23 38.06 -4.92% 5.35% 25.48 26.26 39,256 39.50 39.99 37.96 4.93 95.07
2025-06-20 40.03 -1.31% 2.99% 33.52 49.86 49,291 40.00 40.99 39.80 19.33 80.67
2025-06-19 40.56 -1.00% 2.47% 43.19 30.20 27,508 41.06 41.50 40.50 6.00 94.00
2025-06-18 40.97 -2.45% 3.83% 50.93 50.92 41,687 41.55 42.30 40.74 14.74 85.26
2025-06-17 42.00 2.97% 3.71% 62.14 31.02 271,743 40.70 42.21 40.70 86.09 13.91
2025-06-16 40.79 2.31% 4.20% 56.70 52.98 71,554 39.25 40.90 39.25 93.33 6.67
2025-06-13 39.87 -3.44% 4.88% 53.63 28.60 103,405 40.51 41.01 39.10 40.31 59.69
2025-06-12 41.29 -0.72% 2.44% 61.52 51.14 104,329 41.68 42.00 41.00 29.00 71.00
2025-06-11 41.59 -0.93% 3.62% 62.23 31.44 107,610 41.98 42.90 41.40 12.67 87.33
2025-06-10 41.98 2.32% 6.39% 58.97 51.74 138,881 42.75 44.10 41.45 20.00 80.00
2025-06-05 41.03 -6.73% 12.81% 59.34 32.22 642,643 44.00 44.66 39.59 28.40 71.60
2025-06-04 43.99 1.08% 13.95% 81.77 49.84 1,089,870 43.01 47.87 42.01 33.79 66.21
2025-06-03 43.52 3.32% 4.52% 81.30 38.14 450,642 42.50 43.90 42.00 80.00 20.00
2025-06-02 42.12 3.39% 5.61% 75.07 48.90 327,754 40.31 42.57 40.31 80.09 19.91
2025-05-30 40.74 5.14% 9.50% 69.15 35.34 487,706 38.75 42.43 38.75 54.08 45.92
2025-05-29 38.75 -0.92% 2.09% 36.99 46.14 158,216 39.01 39.50 38.69 7.41 92.59
2025-05-27 39.11 0.23% 4.71% 33.15 31.36 36,578 38.90 39.81 38.02 60.89 39.11
2025-05-26 39.02 0.33% 3.93% 59.67 46.86 16,033 38.91 40.44 38.91 7.19 92.81
2025-05-23 38.89 -0.46% 2.11% 63.08 31.18 27,986 39.01 39.68 38.86 3.66 96.34
2025-05-22 39.07 -2.40% 5.00% 62.83 46.60 140,730 40.00 40.95 39.00 3.59 96.41
2025-05-21 40.03 2.69% 5.56% 58.65 31.54 269,163 38.94 40.85 38.70 61.86 38.14
2025-05-20 38.98 0.57% 1.63% 55.58 48.52 19,505 38.75 39.20 38.57 65.08 34.92
2025-05-19 38.76 0.68% 3.14% 54.24 29.44 13,105 39.00 39.45 38.25 42.50 57.50