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 58.90 1.38% 1.72% 62.50 -41.38 9,823 58.00 59.00 58.00 90.00 10.00
2026-05-18 58.10 0.21% 1.76% 64.57 159.18 32,391 58.40 59.00 57.98 11.77 88.23
2026-05-15 57.98 0.49% 2.87% 52.63 -42.98 13,057 57.11 58.75 57.11 53.05 46.95
2026-05-14 57.70 0.30% 2.98% 38.62 158.94 7,649 57.98 58.80 57.10 35.30 64.70
2026-05-13 57.53 -0.86% 2.35% 34.22 -43.54 59,995 58.00 58.27 56.93 44.78 55.22
2026-05-12 58.03 0.00% 3.38% 35.61 158.60 5,262 58.95 58.95 57.02 52.34 47.66
2026-05-11 58.03 -0.03% 3.82% 32.64 -42.54 136,118 58.00 59.20 57.02 46.33 53.67
2026-05-08 58.05 -0.94% 4.62% 29.02 158.60 9,715 58.60 58.60 56.01 78.76 21.24
2026-05-07 58.60 2.34% 2.84% 33.95 -42.50 19,386 58.00 58.95 57.32 78.53 21.47
2026-05-06 57.26 2.21% 3.41% 22.36 159.70 71,077 57.50 57.65 55.75 79.47 20.53
2026-05-05 56.02 -2.27% 3.93% 17.52 -45.18 54,090 58.20 58.20 56.00 0.91 99.09
2026-05-04 57.32 2.08% 3.49% 26.96 157.22 46,246 57.00 58.99 57.00 16.08 83.92
2026-04-30 56.15 -2.45% 3.34% 32.30 -42.58 66,756 57.56 57.56 55.70 24.19 75.81
2026-04-29 57.56 -4.08% 7.74% 34.80 154.88 104,885 59.50 61.95 57.50 1.35 98.65
2026-04-28 60.01 -1.61% 1.83% 37.13 -39.76 52,781 61.00 61.10 60.00 0.91 99.09
2026-04-27 60.99 -0.11% 3.40% 50.48 159.78 25,622 61.99 63.00 60.93 2.90 97.10
2026-04-23 61.06 -1.55% 3.20% 52.49 -37.80 50,838 62.02 62.95 61.00 3.08 96.92
2026-04-22 62.02 -2.28% 6.47% 65.98 159.92 34,377 63.47 63.99 60.10 49.36 50.64
2026-04-21 63.47 1.08% 1.56% 72.99 -35.88 47,692 63.55 64.00 63.02 45.92 54.08
2026-04-20 62.79 -3.25% 8.30% 75.64 162.82 157,281 64.90 65.00 60.02 55.62 44.38
2026-04-17 64.90 0.67% 4.76% 84.67 -37.24 160,560 64.01 66.00 63.00 63.33 36.67
2026-04-16 64.47 1.90% 4.82% 81.47 167.04 83,534 63.27 65.00 62.01 82.27 17.73
2026-04-15 63.27 3.59% 4.58% 81.78 -38.10 267,513 63.00 64.00 61.20 73.93 26.07
2026-04-14 61.08 -0.67% 4.63% 58.28 164.64 52,551 62.99 62.99 60.20 31.54 68.46
2026-04-13 61.49 -2.60% 10.12% 48.84 -42.48 55,121 58.12 64.00 58.12 57.31 42.69
2026-04-10 63.13 3.73% 6.80% 50.29 165.46 32,694 60.86 65.00 60.86 54.83 45.17
2026-04-09 60.86 0.81% 8.30% 41.68 -39.20 342,938 60.00 63.00 58.17 55.69 44.31
2026-04-08 60.37 6.38% 8.90% 39.35 160.92 255,243 57.30 62.40 57.30 60.20 39.80
2026-04-07 56.75 0.64% 2.70% 28.41 -40.18 36,111 57.00 57.00 55.50 83.33 16.67
2026-04-06 56.39 4.37% 5.61% 25.96 153.68 131,361 54.03 56.50 53.50 96.33 3.67
2026-04-03 54.03 -0.53% 8.55% 14.36 -40.90 217,892 52.70 57.00 52.51 33.85 66.15
2026-04-02 54.32 -0.91% 9.58% 12.06 148.96 453,903 54.00 56.99 52.01 46.39 53.61
2026-04-01 54.82 2.74% 3.70% 11.30 -40.32 291,456 54.49 56.00 54.00 41.00 59.00
2026-03-31 53.36 -8.13% 12.25% 10.10 149.96 228,495 59.49 59.49 53.00 5.55 94.45
2026-03-30 58.08 -6.31% 8.62% 14.76 -43.24 140,093 63.00 63.00 58.00 1.60 98.40
2026-03-27 61.99 -1.62% 4.98% 27.84 159.40 90,435 64.98 64.98 61.90 2.92 97.08
2026-03-26 63.01 -1.81% 3.14% 48.97 -35.42 39,192 64.98 64.98 63.00 0.51 99.49
2026-03-25 64.17 -0.65% 4.29% 41.21 161.44 68,511 65.70 65.70 63.00 43.33 56.67
2026-03-24 64.59 0.92% 3.09% 44.13 -33.10 9,337 65.00 65.98 64.00 29.80 70.20
2026-03-19 64.00 -0.87% 12.51% 47.99 162.28 16,848 64.08 70.89 63.01 12.57 87.43
2026-03-18 64.56 0.09% 1.73% 41.64 -34.28 22,417 63.50 64.60 63.50 96.36 3.64
2026-03-17 64.50 -4.59% 1.56% 52.65 163.40 9,124 64.60 65.00 64.00 50.00 50.00
2026-03-16 67.60 -2.41% 4.45% 45.73 -34.40 11,991 68.99 69.98 67.00 20.13 79.87
2026-03-13 69.27 1.78% 4.46% 48.87 169.60 19,191 68.50 69.99 67.00 75.92 24.08
2026-03-12 68.06 0.28% 2.45% 45.31 -31.06 6,051 68.90 68.90 67.25 49.08 50.92
2026-03-11 67.87 1.51% 1.49% 42.53 167.18 8,281 67.50 68.00 67.00 86.99 13.01
2026-03-10 66.86 5.64% 5.30% 40.61 -31.44 33,775 66.00 69.50 66.00 24.57 75.43
2026-03-09 63.29 -5.54% 6.11% 30.80 165.16 25,500 66.85 66.85 63.00 7.53 92.47
2026-03-06 67.00 0.77% 2.27% 36.71 -38.58 11,098 67.50 67.50 66.00 66.67 33.33
2026-03-05 66.49 2.77% 3.80% 31.89 172.58 21,562 67.10 67.54 65.07 57.49 42.51
2026-03-04 64.70 -4.73% 7.80% 27.49 -39.60 63,249 67.10 68.99 64.00 14.03 85.97
2026-03-03 67.91 7.47% 9.18% 39.33 169.00 24,582 63.20 69.00 63.20 81.21 18.79
2026-03-02 63.19 -9.77% 8.06% 15.50 -33.18 54,007 68.11 68.11 63.03 3.15 96.85
2026-02-27 70.03 0.21% 8.82% 35.61 159.56 85,062 68.11 74.00 68.00 33.83 66.17
2026-02-26 69.88 -0.92% 11.72% 26.68 -19.50 52,897 70.11 71.50 64.00 78.40 21.60 30.00|18.03.2026
2026-02-25 70.53 -2.04% 4.06% 46.54 159.26 5,226 72.50 73.12 70.27 9.13 90.87
2026-02-24 72.00 0.17% 7.20% 51.63 -18.20 131,905 72.91 72.91 68.01 81.43 18.57
2026-02-23 71.88 -0.69% 4.95% 51.13 162.20 30,325 73.00 73.99 70.50 39.54 60.46
2026-02-20 72.38 0.08% 4.92% 48.92 -18.44 5,729 72.33 73.97 70.50 54.18 45.82
2026-02-19 72.32 -2.61% 4.76% 49.55 163.20 5,159 74.26 74.90 71.50 24.11 75.89
2026-02-18 74.26 0.66% 4.13% 56.06 -18.56 28,546 73.01 74.45 71.50 93.56 6.44
2026-02-17 73.77 2.57% 5.49% 56.64 167.08 28,845 72.99 73.84 70.00 98.18 1.82
2026-02-16 71.92 -4.21% 5.95% 49.64 -19.54 19,333 75.49 75.49 71.25 15.80 84.20
2026-02-13 75.08 2.18% 3.78% 57.99 163.38 66,098 73.50 75.50 72.75 84.73 15.27
2026-02-12 73.48 -4.67% 5.74% 50.31 -13.22 36,119 77.20 77.20 73.01 11.22 88.78
2026-02-11 77.08 7.19% 11.03% 68.61 160.18 257,001 71.91 79.00 71.15 75.54 24.46
2026-02-10 71.91 0.74% 1.19% 42.30 -6.02 6,800 72.24 72.24 71.39 61.18 38.82
2026-02-09 71.38 -0.10% 1.34% 35.80 149.84 13,055 71.45 71.98 71.03 36.84 63.16
2026-02-06 71.45 -1.87% 3.51% 34.44 -7.08 25,003 73.49 73.49 71.00 18.07 81.93
2026-02-04 72.81 0.43% 1.03% 39.17 149.98 8,051 72.86 73.25 72.50 41.34 58.66
2026-02-03 72.50 0.69% 1.81% 38.12 -4.36 20,490 72.25 73.30 72.00 38.46 61.54
2026-02-02 72.00 1.04% 1.39% 36.54 149.36 18,862 71.75 72.25 71.26 74.75 25.25
2026-01-30 71.26 -1.10% 4.27% 43.53 -5.36 31,540 72.99 73.00 70.01 41.81 58.19
2026-01-29 72.05 -0.81% 2.06% 51.00 147.88 20,281 72.52 73.49 72.01 2.70 97.30
2026-01-28 72.64 -1.02% 1.35% 52.92 -3.78 13,457 72.52 73.50 72.52 12.25 87.75
2026-01-27 73.39 0.73% 1.70% 57.47 149.06 17,483 73.49 73.75 72.52 70.73 29.27
2026-01-26 72.86 0.00% 1.80% 43.70 -2.28 37,667 73.30 73.60 72.30 43.08 56.92
2026-01-23 72.86 -0.23% 2.03% 38.43 148.00 16,433 73.50 73.99 72.52 23.13 76.87
2026-01-22 73.03 -0.41% 1.32% 60.08 -2.28 13,363 73.01 73.96 73.00 3.13 96.87
2026-01-21 73.33 -0.85% 1.22% 62.45 148.34 43,629 73.55 74.09 73.20 14.61 85.39
2026-01-20 73.96 0.30% 1.15% 65.48 -1.68 14,448 74.10 74.10 73.26 83.33 16.67
2026-01-19 73.74 0.50% 1.64% 71.79 149.60 47,463 74.49 74.50 73.30 36.67 63.33
2026-01-16 73.37 1.90% 4.53% 73.84 -2.12 81,070 72.99 75.00 71.75 49.85 50.15
2026-01-15 72.00 0.07% 2.09% 71.39 148.86 102,776 72.50 73.25 71.75 16.67 83.33
2026-01-14 71.95 -0.57% 1.60% 67.68 -4.86 20,924 72.12 72.90 71.75 17.39 82.61
2026-01-13 72.36 -0.51% 1.71% 72.53 148.76 33,728 72.26 72.98 71.75 49.59 50.41
2026-01-12 72.73 -0.97% 1.38% 76.55 -4.04 27,969 73.45 73.50 72.50 23.00 77.00
2026-01-09 73.44 -0.85% 1.88% 83.29 149.50 26,098 74.06 74.12 72.75 50.36 49.64
2026-01-08 74.07 3.61% 5.62% 79.51 -2.62 203,394 71.49 75.00 71.01 76.69 23.31
2026-01-07 71.49 -0.01% 1.06% 72.71 150.76 54,879 71.15 71.75 71.00 65.33 34.67
2026-01-06 71.50 -0.40% 2.81% 68.27 -7.78 78,587 72.49 72.49 70.51 50.00 50.00
2026-01-05 71.79 2.56% 3.93% 69.90 150.78 84,590 70.00 72.75 70.00 65.09 34.91
2026-01-02 70.00 1.51% 2.84% 62.10 -7.20 249,816 69.45 70.50 68.55 74.36 25.64
2026-01-01 68.96 0.85% 2.19% 60.24 147.20 35,998 68.70 69.50 68.01 63.76 36.24
2025-12-31 68.38 -0.64% 0.94% 62.94 -9.28 12,139 68.80 68.80 68.16 34.38 65.62
2025-12-30 68.82 0.70% 1.67% 61.91 146.04 38,058 68.34 69.25 68.11 62.28 37.72
2025-12-29 68.34 0.47% 2.86% 60.26 -8.40 54,463 68.04 69.75 67.81 27.32 72.68
2025-12-26 68.02 0.06% 1.77% 54.24 145.08 8,513 68.95 68.95 67.75 22.50 77.50
2025-12-24 67.98 -1.48% 1.98% 63.01 -9.04 46,869 69.00 69.15 67.81 12.69 87.31
2025-12-23 69.00 0.64% 1.43% 74.59 145.00 3,536 69.49 69.49 68.51 50.00 50.00
2025-12-22 68.56 -0.62% 2.57% 62.82 -7.00 26,588 68.79 69.75 68.00 32.00 68.00
2025-12-19 68.99 -0.19% 2.57% 69.07 144.12 52,898 68.60 69.75 68.00 56.57 43.43
2025-12-18 69.12 0.60% 2.79% 49.37 -6.14 24,661 68.99 70.00 68.10 53.68 46.32
2025-12-17 68.71 1.16% 2.14% 37.61 144.38 26,715 68.70 69.10 67.65 73.10 26.90
2025-12-16 67.92 1.42% 2.99% 53.24 -6.96 108,274 67.00 69.00 67.00 46.00 54.00
2025-12-15 66.97 -0.79% 2.23% 55.52 142.80 35,205 67.50 67.98 66.50 31.76 68.24
2025-12-12 67.50 0.37% 2.55% 62.76 -8.86 17,169 67.00 67.94 66.25 73.96 26.04
2025-12-11 67.25 -0.47% 1.60% 63.05 143.86 24,261 67.25 67.99 66.92 30.84 69.16
2025-12-10 67.57 1.96% 3.78% 63.14 -9.36 81,204 66.89 68.86 66.35 48.61 51.39
2025-12-09 66.27 0.00% 1.50% 59.62 144.50 38,774 66.27 66.99 66.00 27.27 72.73
2025-12-08 66.27 -1.16% 1.21% 59.26 -11.96 37,735 67.00 67.00 66.20 8.75 91.25
2025-12-05 67.05 0.34% 3.83% 63.72 144.50 66,395 66.98 67.49 65.00 82.33 17.67
2025-12-04 66.82 -3.47% 6.11% 61.75 -10.40 88,108 69.10 69.50 65.50 33.00 67.00
2025-12-03 69.22 -2.55% 2.43% 76.86 144.04 29,960 70.49 70.50 68.83 23.35 76.65
2025-12-02 71.03 5.84% 6.85% 90.04 -5.60 381,139 67.50 71.71 67.11 85.22 14.78
2025-12-01 67.11 2.43% 4.63% 83.08 147.66 152,290 65.50 67.75 64.75 78.67 21.33
2025-11-28 65.52 2.60% 3.94% 78.77 -13.44 110,781 63.99 66.00 63.50 80.80 19.20
2025-11-27 63.86 0.57% 0.79% 57.53 144.48 14,245 63.79 64.00 63.50 72.00 28.00
2025-11-26 63.50 -0.47% 1.41% 48.18 -16.76 43,615 63.75 63.90 63.01 55.06 44.94
2025-11-25 63.80 0.08% 0.36% 42.72 143.76 5,147 63.98 63.98 63.75 21.74 78.26
2025-11-24 63.75 -0.13% 0.93% 55.42 -16.16 16,984 63.48 63.99 63.40 59.32 40.68
2025-11-21 63.83 0.39% 1.53% 59.28 143.66 5,165 63.99 64.47 63.50 34.02 65.98
2025-11-20 63.58 -0.41% 1.50% 51.16 -16.00 29,294 64.44 64.45 63.50 8.42 91.58
2025-11-19 63.84 0.49% 1.98% 49.77 143.16 93,058 64.00 64.50 63.25 47.20 52.80
2025-11-18 63.53 -0.41% 1.19% 44.71 -15.48 22,014 63.95 63.95 63.20 44.00 56.00
2025-11-17 63.79 0.31% 0.61% 49.52 142.54 28,924 63.99 63.99 63.60 48.72 51.28
2025-11-14 63.59 0.81% 1.48% 45.45 -14.96 35,197 63.93 63.93 63.00 63.44 36.56
2025-11-13 63.08 -0.54% 2.04% 25.38 142.14 225,095 63.50 64.10 62.82 20.31 79.69
2025-11-12 63.42 -0.28% 0.94% 18.36 -15.98 7,043 63.60 63.60 63.01 69.49 30.51
2025-11-11 63.60 -1.01% 1.58% 21.36 142.82 17,398 64.25 64.25 63.25 35.00 65.00
2025-11-10 64.25 1.47% 0.53% 23.22 -15.62 13,711 64.24 64.25 63.91 100.00 0.00
2025-11-07 63.32 0.41% 2.81% 9.18 144.12 30,047 62.25 64.00 62.25 61.14 38.86
2025-11-06 63.06 -0.66% 3.12% 5.23 -17.48 33,858 64.19 64.19 62.25 41.75 58.25
2025-11-05 63.48 -0.60% 1.82% 5.25 143.60 8,519 64.40 64.40 63.25 20.00 80.00
2025-11-04 63.86 -0.19% 1.16% 9.62 -16.64 24,733 64.49 64.49 63.75 14.87 85.13
2025-11-03 63.98 0.23% 1.97% 9.31 144.36 30,779 63.83 64.75 63.50 38.40 61.60
2025-10-31 63.83 -0.20% 2.78% 7.23 -16.40 105,922 64.75 64.75 63.00 47.43 52.57
2025-10-30 63.96 -2.62% 3.74% 16.67 144.06 58,551 65.98 65.98 63.60 15.13 84.87
2025-10-29 65.68 -3.47% 3.47% 49.30 -16.14 97,781 66.80 67.00 64.75 41.33 58.67
2025-10-28 68.04 0.34% 1.25% 48.24 147.50 16,400 67.90 68.75 67.90 16.47 83.53
2025-10-27 67.81 -0.09% 1.46% 44.48 -11.42 21,735 67.50 67.99 67.01 81.63 18.37
2025-10-24 67.87 -1.65% 2.24% 44.06 147.04 58,741 68.75 69.01 67.50 24.50 75.50
2025-10-23 69.01 -0.79% 0.94% 45.42 -11.30 49,793 69.56 69.56 68.91 15.38 84.62
2025-10-22 69.56 -0.57% 1.01% 47.05 149.32 43,077 69.95 70.10 69.40 22.86 77.14
2025-10-21 69.96 0.45% 5.28% 43.25 -10.20 91,882 70.55 70.55 67.01 83.33 16.67
2025-10-17 69.65 -0.51% 1.59% 40.37 150.12 22,777 70.05 70.11 69.01 58.18 41.82
2025-10-16 70.01 -0.30% 0.70% 49.47 -10.82 53,785 70.44 70.49 70.00 2.04 97.96
2025-10-15 70.22 1.18% 2.54% 53.96 150.84 86,794 69.70 70.75 69.00 69.71 30.29
2025-10-14 69.40 5.44% 5.14% 51.79 -10.40 81,001 66.49 69.50 66.10 97.06 2.94
2025-10-13 65.82 -3.77% 5.59% 33.82 149.20 168,475 68.00 68.90 65.25 15.62 84.38
2025-10-10 68.40 -0.84% 2.49% 39.66 -17.56 89,231 69.00 69.69 68.00 23.67 76.33
2025-10-09 68.98 -0.23% 1.82% 35.15 154.36 112,985 69.99 70.00 68.75 18.40 81.60
2025-10-08 69.14 -1.17% 2.07% 35.65 -16.40 71,227 70.00 70.45 69.02 8.39 91.61
2025-10-07 69.96 -0.27% 1.08% 38.80 154.68 108,109 70.15 70.50 69.75 28.00 72.00
2025-10-06 70.15 -1.79% 1.84% 40.70 -14.76 196,159 71.29 71.29 70.00 11.63 88.37
2025-10-03 71.43 -0.45% 2.30% 46.12 155.06 245,866 72.34 72.38 70.75 41.72 58.28
2025-10-02 71.75 2.30% 4.53% 50.30 -12.20 851,722 70.30 72.75 69.60 68.25 31.75
2025-10-01 70.14 1.36% 1.85% 33.58 155.70 112,019 69.74 70.48 69.20 73.44 26.56
2025-09-30 69.20 0.35% 1.51% 17.28 -15.42 215,015 69.29 69.79 68.75 43.27 56.73
2025-09-29 68.96 0.35% 1.31% 12.95 153.82 204,491 68.82 69.65 68.75 23.33 76.67
2025-09-26 68.72 -1.80% 4.32% 6.74 -15.90 256,497 70.02 70.99 68.05 22.79 77.21
2025-09-25 69.98 -2.18% 2.49% 8.69 153.34 105,222 71.00 71.60 69.86 6.90 93.10
2025-09-24 71.54 -0.06% 0.76% 11.21 -13.38 9,004 71.60 71.80 71.26 51.85 48.15
2025-09-23 71.58 -0.18% 1.76% 10.34 156.46 19,997 72.25 72.25 71.00 46.40 53.60
2025-09-22 71.71 0.17% 3.44% 28.04 -13.30 85,351 71.30 72.41 70.00 70.95 29.05
2025-09-19 71.59 -0.51% 1.24% 35.70 156.72 41,523 71.96 72.39 71.50 10.11 89.89
2025-09-18 71.96 0.35% 1.40% 16.35 -13.54 50,699 72.00 72.50 71.50 46.00 54.00
2025-09-17 71.71 -0.25% 1.07% 16.51 157.46 80,558 72.10 72.45 71.68 3.90 96.10
2025-09-16 71.89 -0.73% 0.96% 16.56 -14.04 42,845 72.50 72.50 71.81 11.60 88.40
2025-09-15 72.42 -0.04% 1.39% 17.94 157.82 25,350 72.63 73.00 72.00 42.00 58.00
2025-09-12 72.45 -1.39% 2.76% 20.55 -12.98 41,023 72.50 74.40 72.40 2.50 97.50
2025-09-11 73.47 -0.04% 2.54% 22.57 157.88 36,819 73.15 75.00 73.14 17.74 82.26
2025-09-10 73.50 -0.81% 3.91% 17.27 -10.94 42,205 74.98 74.98 72.16 47.52 52.48
2025-09-09 74.10 -0.43% 2.70% 32.22 157.94 21,312 73.51 74.97 73.00 55.84 44.16
2025-09-08 74.42 1.13% 3.36% 39.54 -9.74 18,036 73.59 75.97 73.50 37.25 62.75
2025-09-05 73.59 0.86% 4.29% 29.32 158.58 55,887 75.00 75.10 72.01 51.13 48.87
2025-09-04 72.96 -7.65% 6.76% 23.14 -11.40 60,992 76.88 76.88 72.01 19.51 80.49
2025-09-03 79.00 0.34% 1.08% 57.24 157.32 92,612 78.73 79.35 78.50 58.82 41.18
2025-09-02 78.73 -0.19% 3.53% 59.27 0.68 235,279 78.88 80.75 78.00 26.55 73.45
2025-09-01 78.88 0.08% 1.35% 67.39 156.78 68,529 79.36 79.49 78.43 42.45 57.55
2025-08-29 78.82 0.41% 1.92% 67.04 0.98 66,277 78.80 79.50 78.00 54.67 45.33
2025-08-28 78.50 -0.13% 1.28% 66.12 156.66 43,928 78.91 79.00 78.00 50.00 50.00
2025-08-27 78.60 -3.56% 5.76% 66.73 0.34 128,349 82.49 82.49 78.00 13.36 86.64
2025-08-26 81.50 3.05% 6.28% 75.54 156.86 157,316 80.80 85.00 79.98 30.28 69.72 35.00|08.09.2025
2025-08-25 79.09 1.92% 4.05% 73.44 6.14 58,022 78.80 81.99 78.80 9.09 90.91
2025-08-22 77.60 -4.08% 7.87% 71.19 152.04 123,931 81.00 82.00 76.02 26.42 73.58
2025-08-21 80.90 -3.14% 7.42% 84.30 3.16 102,280 85.99 85.99 80.05 14.31 85.69
2025-08-20 83.52 10.00% 11.36% 97.25 158.64 230,972 76.80 83.52 75.00 100.00 0.00
2025-08-19 75.93 1.78% 2.67% 91.41 8.40 22,808 77.00 77.00 75.00 46.50 53.50
2025-08-18 74.60 7.54% 13.05% 87.41 143.46 135,230 70.60 75.80 67.05 86.29 13.71
2025-08-15 69.37 -0.16% 2.75% 65.26 5.74 6,805 69.50 70.90 69.00 19.47 80.53
2025-08-13 69.48 -0.32% 5.78% 68.49 133.00 47,037 71.48 71.98 68.05 36.39 63.61
2025-08-12 69.70 0.43% 3.60% 71.66 5.96 36,908 69.50 71.90 69.40 12.00 88.00
2025-08-11 69.40 1.39% 3.26% 55.21 133.44 94,508 68.97 70.28 68.06 60.36 39.64
2025-08-08 68.45 0.57% 2.00% 55.32 5.36 37,765 68.97 68.97 67.62 61.48 38.52
2025-08-07 68.06 -0.21% 2.58% 57.81 131.54 37,584 69.44 69.50 67.75 17.71 82.29
2025-08-06 68.20 1.19% 3.62% 62.45 4.58 24,062 67.42 68.50 66.11 87.45 12.55
2025-08-05 67.40 0.06% 1.28% 53.96 131.82 7,950 67.36 67.95 67.09 36.05 63.95
2025-08-04 67.36 -0.56% 3.37% 53.73 2.98 23,227 67.00 68.75 66.51 37.95 62.05
2025-08-01 67.74 -0.38% 4.08% 66.74 131.74 30,454 68.00 68.95 66.25 55.18 44.82
2025-07-31 68.00 -0.31% 2.19% 71.29 3.74 7,566 69.49 69.49 68.00 0.00 100.00
2025-07-30 68.21 0.22% 1.31% 55.17 132.26 13,314 68.98 68.99 68.10 12.36 87.64
2025-07-29 68.06 -0.07% 1.47% 56.51 4.16 14,690 69.00 69.00 68.00 6.00 94.00
2025-07-28 68.11 -1.23% 3.60% 59.54 131.96 16,817 69.96 69.96 67.53 23.87 76.13
2025-07-25 68.96 1.41% 3.48% 70.06 4.26 51,114 67.26 69.60 67.26 72.65 27.35
2025-07-24 68.00 0.95% 1.58% 64.79 133.66 54,500 67.95 68.06 67.00 94.34 5.66
2025-07-23 67.36 0.48% 1.18% 38.29 2.34 25,860 67.06 67.79 67.00 45.57 54.43
2025-07-22 67.04 -0.07% 2.48% 28.26 132.38 148,421 67.09 68.47 66.81 13.86 86.14
2025-07-21 67.09 0.03% 3.22% 63.54 1.70 405,512 67.10 68.00 65.88 57.08 42.92
2025-07-18 67.07 1.15% 1.65% 62.30 132.48 74,278 67.10 67.85 66.75 29.09 70.91
2025-07-17 66.31 0.05% 2.26% 51.28 1.66 59,725 67.49 67.49 66.00 20.81 79.19
2025-07-16 66.28 -2.05% 8.79% 64.40 130.96 37,153 67.00 68.70 63.15 56.40 43.60
2025-07-15 67.67 0.46% 5.17% 70.63 1.60 157,416 67.99 71.00 67.51 4.58 95.42
2025-07-14 67.36 0.49% 2.76% 71.65 133.74 113,892 68.00 69.00 67.15 11.35 88.65
2025-07-11 67.03 0.00% 1.51% 71.70 0.98 15,438 68.00 68.00 66.99 3.96 96.04
2025-07-10 67.03 0.36% 4.60% 70.40 133.08 25,849 65.01 68.00 65.01 67.56 32.44
2025-07-09 66.79 -2.62% 11.09% 69.35 0.98 17,553 68.59 69.00 62.11 67.93 32.07
2025-07-08 68.59 -1.51% 4.15% 79.28 132.60 58,038 70.30 70.30 67.50 38.93 61.07
2025-07-07 69.64 8.91% 10.93% 79.42 4.58 288,338 64.99 70.33 63.40 90.04 9.96
2025-07-04 63.94 -0.34% 2.52% 69.16 134.70 10,465 63.99 65.00 63.40 33.75 66.25
2025-07-03 64.16 -2.76% 6.27% 68.27 -6.82 55,374 65.98 67.80 63.80 9.00 91.00
2025-07-02 65.98 7.81% 8.05% 81.57 135.14 398,928 63.00 67.10 62.10 77.60 22.40
2025-07-01 61.20 0.66% 2.80% 62.43 -3.18 43,209 61.11 61.99 60.30 53.26 46.74
2025-06-30 60.80 1.52% 3.02% 62.23 125.58 33,685 60.68 61.50 59.70 61.11 38.89
2025-06-27 59.89 0.60% 1.71% 42.98 -3.98 14,961 60.59 60.59 59.57 31.37 68.63
2025-06-26 59.53 -0.53% 0.84% 37.65 123.76 20,991 59.96 60.00 59.50 6.00 94.00
2025-06-25 59.85 -0.27% 2.18% 39.89 -4.70 36,864 61.00 61.00 59.70 11.54 88.46
2025-06-24 60.01 2.58% 4.20% 43.73 124.40 17,030 59.50 62.00 59.50 20.40 79.60
2025-06-23 58.50 -1.71% 1.71% 18.12 -4.38 14,819 59.50 59.50 58.50 0.00 100.00
2025-06-20 59.52 -0.02% 2.51% 53.46 121.38 12,291 59.53 60.50 59.02 33.78 66.22
2025-06-19 59.53 -0.62% 3.85% 53.53 -2.34 13,538 61.70 61.70 59.41 5.24 94.76
2025-06-18 59.90 0.60% 2.08% 61.72 121.40 11,586 60.78 60.78 59.54 29.04 70.96
2025-06-17 59.54 -0.42% 2.36% 56.61 -1.60 37,135 60.45 60.80 59.40 10.00 90.00
2025-06-16 59.79 0.62% 1.51% 55.07 120.68 20,989 59.43 60.00 59.11 76.41 23.59
2025-06-13 59.42 -2.17% 3.37% 57.67 -1.10 39,110 60.57 60.99 59.00 21.10 78.90
2025-06-12 60.74 -0.43% 1.50% 67.70 119.94 24,299 61.50 61.51 60.60 15.38 84.62
2025-06-11 61.00 0.02% 1.41% 65.91 1.54 8,960 60.99 61.80 60.94 6.98 93.02
2025-06-10 60.99 0.43% 1.64% 67.66 120.46 23,232 60.80 61.49 60.50 49.50 50.50
2025-06-05 60.73 -2.08% 3.11% 50.66 1.52 25,391 61.99 61.99 60.12 32.62 67.38
2025-06-04 62.02 5.12% 10.62% 58.05 119.94 159,247 59.50 64.50 58.31 59.94 40.06
2025-06-03 59.00 0.00% 1.11% 41.76 4.10 16,824 58.50 59.15 58.50 76.93 23.07
2025-06-02 59.00 1.74% 1.72% 43.27 113.90 32,220 58.80 59.00 58.00 100.00 0.00
2025-05-30 57.99 -0.79% 2.31% 35.61 4.10 31,502 58.30 58.90 57.57 31.58 68.42
2025-05-29 58.45 -0.81% 1.74% 41.57 111.88 12,369 59.00 59.13 58.12 32.67 67.33
2025-05-27 58.93 1.53% 1.20% 37.56 5.02 1,817 58.50 59.00 58.30 89.98 10.02
2025-05-26 58.04 0.05% 1.21% 50.77 112.84 8,490 57.80 58.50 57.80 34.29 65.71
2025-05-23 58.01 -0.80% 2.06% 56.05 3.24 37,360 58.98 59.00 57.81 16.81 83.19
2025-05-22 58.48 0.76% 1.98% 46.64 112.78 27,923 59.20 59.20 58.05 37.39 62.61
2025-05-21 58.04 -4.21% 5.50% 42.09 4.18 388,951 61.00 61.00 57.82 6.92 93.08
2025-05-20 60.59 0.15% 3.13% 53.25 111.90 7,808 61.99 61.99 60.11 25.54 74.46
2025-05-19 60.50 0.63% 4.18% 57.29 9.28 6,085 62.00 62.00 59.51 39.75 60.25