CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 25.29 10.00% 9.48% 67.27 54.78 56,498,175 23.10 25.29 23.10 100.00 0.00
2026-04-09 22.99 -3.73% 5.13% 52.36 -4.20 8,509,464 23.98 23.98 22.81 15.38 84.62
2026-04-08 23.88 10.00% 4.28% 60.28 50.18 7,453,749 23.85 23.88 22.90 100.00 0.00
2026-04-07 21.71 2.94% 6.96% 44.11 -2.42 7,702,010 20.77 22.14 20.70 70.14 29.86
2026-04-06 21.09 -0.47% 4.22% 38.31 45.84 3,852,392 21.01 21.50 20.63 52.87 47.13
2026-04-03 21.19 5.58% 11.98% 41.63 -3.66 8,214,189 19.11 21.40 19.11 90.83 9.17
2026-04-02 20.07 -2.67% 3.01% 31.20 46.04 2,122,486 20.01 20.20 19.61 77.97 22.03
2026-04-01 20.62 4.78% 6.15% 31.24 -5.90 6,478,839 20.01 21.24 20.01 49.59 50.41
2026-03-31 19.68 1.29% 4.63% 20.20 47.14 5,438,576 19.45 20.35 19.45 25.56 74.44
2026-03-30 19.43 -5.08% 8.83% 15.10 -7.78 5,560,012 20.70 20.70 19.02 24.40 75.60
2026-03-27 20.47 -4.75% 9.22% 19.78 46.64 6,202,416 21.80 21.80 19.96 27.72 72.28
2026-03-26 21.49 -4.62% 4.87% 47.44 -5.70 3,498,069 22.39 22.39 21.35 13.46 86.54
2026-03-25 22.53 2.69% 3.61% 38.85 48.68 4,675,986 22.10 22.69 21.90 79.75 20.25
2026-03-24 21.94 -3.13% 7.34% 37.62 -3.62 2,888,204 23.25 23.40 21.80 8.75 91.25
2026-03-19 22.65 -0.92% 3.15% 55.72 47.50 761,416 22.70 22.90 22.20 64.29 35.71
2026-03-18 22.86 1.60% 4.94% 62.56 -2.20 3,118,617 22.79 23.15 22.06 73.39 26.61
2026-03-17 22.50 -0.66% 6.36% 51.71 47.92 635,083 22.65 23.40 22.00 35.71 64.29
2026-03-16 22.65 -2.33% 6.18% 42.99 -2.92 1,197,784 23.20 23.89 22.50 10.79 89.21
2026-03-13 23.19 -0.13% 4.72% 40.18 48.22 4,160,105 23.00 23.98 22.90 26.85 73.15
2026-03-12 23.22 -2.52% 6.26% 39.74 -1.84 3,956,706 23.45 24.28 22.85 25.87 74.13
2026-03-11 23.82 0.46% 8.40% 37.73 48.28 4,129,352 23.71 24.77 22.85 50.52 49.48
2026-03-10 23.71 8.71% 6.53% 35.01 -0.64 3,149,642 23.99 23.99 22.52 80.95 19.05
2026-03-09 21.81 -9.99% 5.41% 23.42 48.06 4,708,597 22.99 22.99 21.81 0.00 100.00
2026-03-06 24.23 1.85% 5.33% 28.23 -4.44 4,349,459 23.81 24.70 23.45 62.40 37.60
2026-03-05 23.79 9.99% 9.88% 23.39 52.90 3,610,052 21.65 23.79 21.65 100.00 0.00
2026-03-04 21.63 6.29% 10.30% 26.95 -5.32 2,853,758 20.40 21.95 19.90 84.39 15.61
2026-03-03 20.35 -7.96% 9.55% 18.72 48.58 6,551,438 21.80 21.80 19.90 23.68 76.32
2026-03-02 22.11 -10.01% 1.49% 18.47 -7.88 2,782,192 22.11 22.44 22.11 0.00 100.00
2026-02-27 24.57 -5.75% 5.72% 21.96 52.10 6,856,496 25.30 25.49 24.11 33.33 66.67
2026-02-26 26.07 -0.72% 7.65% 23.69 -2.96 8,503,359 26.26 26.75 24.85 64.21 35.79
2026-02-25 26.26 -5.03% 7.69% 23.41 55.10 3,733,795 28.00 28.00 26.00 13.00 87.00
2026-02-24 27.65 -3.52% 4.79% 25.91 -2.58 3,099,379 27.90 28.66 27.35 22.90 77.10
2026-02-23 28.66 -6.40% 10.95% 27.93 57.88 2,304,392 30.79 30.79 27.75 29.93 70.07
2026-02-20 30.62 0.53% 8.92% 33.05 -0.56 1,788,249 30.50 31.15 28.60 79.22 20.78
2026-02-19 30.46 -4.75% 7.89% 32.04 61.80 4,179,247 32.50 32.69 30.30 6.69 93.31
2026-02-18 31.98 10.01% 9.71% 38.25 -0.88 9,669,225 29.20 31.98 29.15 100.00 0.00
2026-02-17 29.07 -5.03% 9.41% 1.37 64.84 4,405,457 29.99 31.29 28.60 17.47 82.53
2026-02-16 30.61 -6.08% 10.70% 1.77 -6.70 2,450,067 32.50 33.10 29.90 22.19 77.81
2026-02-13 32.59 0.15% 2.13% 3.10 67.92 5,201,889 32.54 33.10 32.41 26.09 73.91
2026-02-12 32.54 -1.39% 3.75% 29.13 -2.74 4,579,688 33.15 33.24 32.04 41.67 58.33
2026-02-11 33.00 -1.05% 2.13% 37.09 67.82 1,369,877 33.40 33.60 32.90 14.29 85.71
2026-02-10 33.35 -0.30% 1.90% 36.30 -1.82 2,147,872 33.51 33.83 33.20 23.81 76.19
2026-02-09 33.45 -0.42% 2.75% 36.17 68.52 1,341,957 33.62 33.97 33.06 42.86 57.14
2026-02-06 33.59 -0.68% 2.15% 33.66 -1.62 2,239,246 33.83 34.14 33.42 23.61 76.39
2026-02-04 33.82 0.06% 1.01% 32.80 68.80 1,385,798 33.99 34.05 33.71 32.35 67.65
2026-02-03 33.80 -0.03% 2.21% 30.12 -1.16 2,895,557 34.00 34.25 33.51 39.19 60.81
2026-02-02 33.81 -0.70% 8.25% 31.45 68.76 4,537,436 34.00 34.65 32.01 68.18 31.82
2026-01-30 34.05 -1.10% 4.42% 35.51 -1.14 7,098,224 34.43 35.40 33.90 10.00 90.00
2026-01-29 34.43 -0.81% 5.02% 37.50 69.24 22,550,135 34.88 35.99 34.27 9.30 90.70
2026-01-28 34.71 2.60% 5.56% 39.86 -0.38 9,853,605 33.70 35.50 33.63 57.75 42.25
2026-01-27 33.83 0.36% 1.01% 12.50 69.80 1,742,301 33.72 33.97 33.63 58.82 41.18
2026-01-26 33.71 -1.20% 1.60% 5.76 -2.14 1,830,572 34.20 34.20 33.66 9.26 90.74
2026-01-23 34.12 -0.32% 1.36% 6.19 69.56 2,353,774 34.35 34.37 33.91 45.65 54.35
2026-01-22 34.23 -1.01% 1.91% 10.67 -1.32 2,274,168 34.65 34.65 34.00 35.38 64.62
2026-01-21 34.58 -0.89% 1.91% 11.76 69.78 3,382,182 35.14 35.16 34.50 12.12 87.88
2026-01-20 34.89 -0.65% 1.23% 10.86 -0.62 2,738,600 35.20 35.25 34.82 16.28 83.72
2026-01-19 35.12 0.17% 1.17% 26.27 70.40 2,740,130 35.06 35.32 34.91 51.22 48.78
2026-01-16 35.06 0.23% 1.37% 25.64 -0.16 3,396,089 35.09 35.48 35.00 12.50 87.50
2026-01-15 34.98 -0.60% 2.18% 31.50 70.28 3,549,713 35.01 35.56 34.80 23.68 76.32
2026-01-14 35.19 -0.28% 4.00% 25.24 -0.32 7,831,993 35.25 36.40 35.00 13.57 86.43
2026-01-13 35.29 -0.28% 2.01% 60.25 70.70 6,547,517 35.40 35.50 34.80 70.00 30.00
2026-01-12 35.39 -1.31% 2.32% 62.00 -0.12 2,911,312 35.80 36.10 35.28 13.41 86.59
2026-01-09 35.86 -0.66% 1.73% 61.25 70.90 2,483,820 36.20 36.37 35.75 17.74 82.26
2026-01-08 36.10 0.28% 2.68% 69.28 0.82 7,816,452 36.05 36.80 35.84 27.08 72.92
2026-01-07 36.00 -0.39% 2.53% 59.35 71.38 6,486,913 36.16 36.50 35.60 44.44 55.56
2026-01-06 36.14 -1.31% 1.72% 47.73 0.62 4,433,538 36.70 36.70 36.08 9.68 90.32
2026-01-05 36.62 1.05% 2.75% 47.37 71.66 5,864,000 36.22 37.01 36.02 60.61 39.39
2026-01-02 36.24 0.11% 1.99% 44.93 1.58 3,779,320 36.20 36.88 36.16 11.11 88.89
2026-01-01 36.20 0.78% 2.79% 36.14 70.90 7,646,110 36.00 36.90 35.90 30.00 70.00
2025-12-31 35.92 -2.29% 3.77% 32.66 1.50 9,271,905 36.80 37.15 35.80 8.89 91.11
2025-12-30 36.76 7.74% 9.18% 30.79 70.34 15,101,848 34.26 37.23 34.10 84.98 15.02
2025-12-29 34.12 0.29% 2.06% 10.22 3.18 6,044,712 34.65 34.70 34.00 17.14 82.86
2025-12-26 34.02 -1.56% 2.81% 29.48 65.06 4,335,075 34.56 34.75 33.80 23.16 76.84
2025-12-24 34.56 2.89% 5.55% 29.91 2.98 7,384,978 33.90 34.80 32.97 86.89 13.11
2025-12-23 33.59 -2.95% 4.62% 23.81 66.14 5,968,443 34.61 34.85 33.31 18.18 81.82
2025-12-22 34.61 -5.33% 3.71% 27.03 1.04 7,749,281 34.10 34.90 33.65 76.80 23.20
2025-12-19 36.56 -1.48% 2.72% 28.87 68.18 5,432,904 37.20 37.39 36.40 16.16 83.84
2025-12-18 37.11 -0.11% 2.17% 30.36 4.94 6,134,722 37.49 37.70 36.90 26.25 73.75
2025-12-17 37.15 -5.37% 10.00% 38.02 69.28 30,790,996 39.35 39.50 35.91 34.54 65.46
2025-12-16 39.26 -1.51% 3.46% 44.02 5.02 12,866,591 40.00 40.40 39.05 15.56 84.44
2025-12-15 39.86 -3.70% 8.53% 51.89 73.50 22,533,935 42.49 42.49 39.15 21.26 78.74
2025-12-12 41.39 -2.50% 4.34% 72.24 6.22 31,164,249 42.75 42.80 41.02 20.79 79.21
2025-12-11 42.45 7.50% 10.13% 83.69 76.56 28,828,064 39.45 43.39 39.40 76.44 23.56
2025-12-10 39.49 -0.88% 1.78% 78.46 8.34 3,291,477 40.00 40.10 39.40 12.86 87.14
2025-12-09 39.84 -0.65% 2.40% 81.17 70.64 4,589,501 40.36 40.60 39.65 20.00 80.00
2025-12-08 40.10 0.43% 2.54% 77.50 9.04 6,452,100 40.00 40.40 39.40 70.00 30.00
2025-12-05 39.93 -2.94% 5.68% 76.49 71.16 7,826,414 41.66 41.85 39.60 14.67 85.33
2025-12-04 41.14 -0.05% 2.33% 85.24 8.70 5,561,800 41.16 41.65 40.70 46.32 53.68
2025-12-03 41.16 3.13% 6.62% 80.19 73.58 23,082,154 40.20 42.38 39.75 53.61 46.39
2025-12-02 39.91 -1.33% 3.18% 74.59 8.74 6,801,071 40.70 40.89 39.63 22.22 77.78
2025-12-01 40.45 2.48% 6.78% 81.09 71.08 21,149,846 40.09 41.75 39.10 50.94 49.06
2025-11-28 39.47 10.01% 7.55% 80.57 9.82 39,182,074 36.70 39.47 36.70 100.00 0.00
2025-11-27 35.88 9.99% 10.06% 70.66 69.12 9,375,801 32.62 35.88 32.60 100.00 0.00
2025-11-26 32.62 -0.49% 1.89% 44.60 2.64 2,424,668 32.85 32.96 32.35 44.26 55.74
2025-11-25 32.78 0.58% 1.93% 37.56 62.60 1,575,028 32.95 33.19 32.56 34.92 65.08
2025-11-24 32.59 -2.43% 3.08% 39.28 2.96 2,213,772 33.40 33.50 32.50 9.00 91.00
2025-11-21 33.40 -0.33% 2.60% 43.29 62.22 1,437,793 33.53 33.98 33.12 32.56 67.44
2025-11-20 33.51 0.60% 1.08% 41.25 4.58 809,784 33.33 33.66 33.30 58.33 41.67
2025-11-19 33.31 -2.12% 12.54% 45.09 62.44 3,110,206 34.40 34.47 30.63 69.79 30.21
2025-11-18 34.03 -1.33% 2.60% 40.23 4.18 2,963,047 34.40 34.78 33.90 14.77 85.23
2025-11-17 34.49 4.45% 6.61% 42.44 63.88 14,232,401 33.49 35.30 33.11 63.01 36.99
2025-11-14 33.02 2.04% 3.53% 35.34 5.10 5,676,889 32.48 33.39 32.25 67.54 32.46
2025-11-13 32.36 -0.43% 3.23% 19.98 60.94 3,243,737 32.62 32.95 31.92 42.72 57.28
2025-11-12 32.50 -2.20% 4.33% 18.61 3.78 4,054,898 33.23 33.75 32.35 10.71 89.29
2025-11-11 33.23 -3.54% 4.82% 18.65 61.22 3,454,061 34.45 34.60 33.01 13.84 86.16
2025-11-10 34.45 1.12% 2.04% 19.31 5.24 3,105,374 34.20 34.55 33.86 85.51 14.49
2025-11-07 34.07 -0.50% 2.42% 15.09 63.66 6,337,981 34.01 34.75 33.93 17.07 82.93
2025-11-06 34.24 -1.21% 2.19% 14.18 4.48 5,034,543 34.01 34.60 33.86 51.35 48.65
2025-11-05 34.66 1.94% 7.95% 21.20 64.00 23,508,407 33.60 36.11 33.45 45.49 54.51 5.00|20.11.2025
2025-11-04 34.00 -4.41% 5.39% 15.25 5.32 11,284,869 35.57 35.57 33.75 13.74 86.26
2025-11-03 35.57 -0.14% 3.15% 18.43 62.68 6,041,708 36.00 36.00 34.90 60.91 39.09
2025-10-31 35.62 1.86% 5.19% 16.79 8.46 5,954,693 36.89 36.89 35.07 30.22 69.78
2025-10-30 34.97 -6.60% 10.36% 13.70 62.78 8,960,557 37.55 37.80 34.25 20.28 79.72
2025-10-29 37.44 -1.99% 3.66% 42.14 7.16 3,489,537 38.22 38.56 37.20 17.65 82.35
2025-10-28 38.20 -1.82% 4.88% 35.34 67.72 5,072,666 38.80 39.75 37.90 16.22 83.78
2025-10-27 38.91 -2.29% 4.05% 37.65 8.68 3,209,782 39.85 39.85 38.30 39.35 60.65
2025-10-24 39.82 -0.77% 2.20% 38.21 69.14 2,340,578 40.34 40.49 39.62 22.99 77.01
2025-10-23 40.13 -1.79% 4.37% 35.79 10.50 5,289,179 41.45 41.75 40.00 7.43 92.57
2025-10-22 40.86 1.77% 3.85% 38.16 69.76 7,701,374 40.15 41.49 39.95 59.09 40.91
2025-10-21 40.15 -0.12% 1.75% 33.25 11.96 2,761,088 40.65 40.79 40.09 8.57 91.43
2025-10-17 40.20 -0.07% 2.11% 34.17 68.34 1,413,169 40.50 40.70 39.86 40.48 59.52
2025-10-16 40.23 -1.88% 3.75% 35.58 12.06 3,245,716 41.25 41.50 40.00 15.33 84.67
2025-10-15 41.00 0.89% 4.19% 36.63 68.40 9,916,117 41.00 42.30 40.60 23.53 76.47
2025-10-14 40.64 5.28% 4.53% 31.27 13.60 8,141,680 39.51 41.30 39.51 63.13 36.87
2025-10-13 38.60 -5.35% 4.99% 8.73 67.68 7,192,764 39.99 40.37 38.45 7.81 92.19
2025-10-10 40.78 -0.42% 2.46% 11.57 9.52 4,095,240 40.95 41.25 40.26 52.53 47.47
2025-10-09 40.95 -1.89% 3.68% 11.60 72.04 5,323,062 41.80 42.30 40.80 10.00 90.00
2025-10-08 41.74 -2.02% 3.35% 18.60 9.86 3,221,858 42.90 42.90 41.51 16.55 83.45
2025-10-07 42.60 -0.44% 2.66% 27.52 73.62 8,467,126 42.99 43.64 42.51 7.96 92.04
2025-10-06 42.79 0.26% 5.76% 25.87 11.58 9,261,920 42.30 43.15 40.80 84.68 15.32
2025-10-03 42.68 0.19% 2.00% 22.76 74.00 4,557,013 42.80 43.45 42.60 9.41 90.59
2025-10-02 42.60 0.35% 1.18% 20.72 11.36 4,060,436 42.40 42.90 42.40 40.00 60.00
2025-10-01 42.45 -1.28% 2.01% 17.47 73.84 4,002,892 43.20 43.20 42.35 11.76 88.24
2025-09-30 43.00 -1.13% 2.14% 24.70 11.06 6,740,529 43.49 43.84 42.92 8.70 91.30
2025-09-29 43.49 0.37% 1.86% 25.00 74.94 9,178,419 43.40 43.90 43.10 48.75 51.25
2025-09-26 43.33 -1.75% 2.71% 13.80 12.04 7,074,465 44.25 44.29 43.12 17.95 82.05
2025-09-25 44.10 -0.36% 1.14% 45.01 74.62 5,186,250 44.50 44.50 44.00 20.00 80.00
2025-09-24 44.26 0.43% 1.70% 67.42 13.58 6,681,891 44.50 44.75 44.00 34.67 65.33
2025-09-23 44.07 0.30% 2.60% 62.82 74.94 13,508,612 44.19 44.98 43.84 20.18 79.82
2025-09-22 43.94 -0.86% 2.28% 70.92 13.20 7,066,363 44.30 44.49 43.50 44.44 55.56
2025-09-19 44.32 -0.14% 1.97% 73.86 74.68 9,305,648 44.60 45.07 44.20 13.79 86.21
2025-09-18 44.38 0.00% 1.66% 69.53 13.96 8,700,288 44.38 44.65 43.92 63.01 36.99
2025-09-17 44.38 0.07% 1.31% 70.11 74.80 3,546,378 44.78 44.83 44.25 22.41 77.59
2025-09-16 44.35 0.23% 2.61% 71.64 13.96 6,040,904 44.50 45.15 44.00 30.43 69.57
2025-09-15 44.25 -1.03% 3.19% 73.74 74.74 10,535,550 44.40 45.35 43.95 21.43 78.57
2025-09-12 44.71 -2.14% 3.37% 76.57 13.76 17,283,835 45.98 46.00 44.50 14.00 86.00
2025-09-11 45.69 2.74% 3.31% 69.16 75.66 33,995,483 45.90 46.23 44.75 63.51 36.49
2025-09-10 44.47 5.25% 8.08% 56.98 15.72 56,459,757 42.10 45.50 42.10 69.71 30.29
2025-09-09 42.25 -0.73% 2.99% 49.88 73.22 13,334,512 42.98 43.39 42.13 9.52 90.48
2025-09-08 42.56 4.34% 4.49% 60.57 11.28 29,973,893 41.20 42.84 41.00 84.78 15.22
2025-09-05 40.79 -0.20% 1.83% 49.32 73.84 8,611,313 40.99 41.25 40.51 37.84 62.16
2025-09-04 40.87 -1.23% 3.50% 46.64 7.74 16,577,991 41.58 41.99 40.57 21.13 78.87
2025-09-03 41.38 0.36% 1.82% 48.83 74.00 10,827,487 41.49 41.95 41.20 24.00 76.00
2025-09-02 41.23 1.10% 1.89% 48.32 8.76 9,076,026 41.25 41.59 40.82 53.25 46.75
2025-09-01 40.78 1.90% 3.05% 43.69 73.70 12,236,738 40.21 41.28 40.06 59.02 40.98
2025-08-29 40.02 -0.32% 1.88% 36.88 7.86 7,588,470 40.10 40.55 39.80 29.33 70.67
2025-08-28 40.15 -4.52% 5.67% 43.00 72.18 34,631,018 41.99 42.29 40.02 5.73 94.27
2025-08-27 42.05 -2.57% 4.22% 51.46 8.12 13,335,378 43.01 43.67 41.90 8.47 91.53
2025-08-26 43.16 2.11% 2.94% 57.76 75.98 16,376,354 42.85 43.35 42.11 84.68 15.32
2025-08-25 42.27 4.22% 7.91% 43.23 10.34 27,053,428 40.84 43.50 40.31 61.44 38.56
2025-08-22 40.56 -0.83% 2.35% 16.97 74.20 3,503,558 41.45 41.45 40.50 6.32 93.68
2025-08-21 40.90 -1.30% 3.27% 24.32 6.92 4,718,974 41.50 41.65 40.33 43.18 56.82
2025-08-20 41.44 -0.31% 1.79% 26.75 74.88 3,191,492 41.60 41.99 41.25 25.68 74.32
2025-08-19 41.57 0.17% 2.01% 17.31 8.00 5,627,718 41.50 42.14 41.31 31.33 68.67
2025-08-18 41.50 -0.65% 1.60% 31.78 75.14 3,707,832 41.85 42.00 41.34 24.24 75.76
2025-08-15 41.77 -0.36% 2.02% 42.24 7.86 3,104,298 42.00 42.48 41.64 15.48 84.52
2025-08-13 41.92 1.65% 3.38% 40.92 75.68 7,345,521 41.49 42.48 41.09 59.71 40.29
2025-08-12 41.24 -1.48% 2.43% 33.45 8.16 6,235,892 42.00 42.15 41.15 9.00 91.00
2025-08-11 41.86 -0.95% 3.65% 38.92 74.32 8,271,143 41.15 42.65 41.15 47.33 52.67
2025-08-08 42.26 -1.81% 3.57% 37.47 9.40 9,819,857 43.30 43.50 42.00 17.33 82.67
2025-08-07 43.04 -1.01% 1.98% 39.20 75.12 11,923,207 43.71 43.75 42.90 16.47 83.53
2025-08-06 43.48 0.74% 1.70% 41.71 10.96 7,686,103 43.16 43.68 42.95 72.60 27.40
2025-08-05 43.16 -0.32% 1.60% 44.67 76.00 8,503,115 43.30 43.74 43.05 15.94 84.06
2025-08-04 43.30 -5.06% 6.37% 45.33 10.32 26,835,903 45.61 45.95 43.20 3.64 96.36
2025-08-01 45.61 3.12% 5.44% 52.56 76.28 28,610,297 44.28 45.90 43.53 87.76 12.24
2025-07-31 44.23 2.69% 3.00% 39.09 14.94 11,005,676 43.40 44.70 43.40 63.85 36.15
2025-07-30 43.07 -0.97% 2.68% 36.84 73.52 3,139,609 43.49 43.75 42.61 40.35 59.65
2025-07-29 43.49 -1.32% 2.31% 30.48 12.62 4,329,401 44.11 44.32 43.32 17.00 83.00
2025-07-28 44.07 0.85% 1.44% 39.34 74.36 3,457,881 43.97 44.44 43.81 41.27 58.73
2025-07-25 43.70 -1.62% 2.89% 39.42 13.78 7,299,208 44.40 44.55 43.30 32.00 68.00
2025-07-24 44.42 -0.89% 1.58% 41.58 73.62 3,786,071 45.00 45.00 44.30 17.14 82.86
2025-07-23 44.82 0.09% 2.45% 38.11 15.22 11,516,846 44.82 45.60 44.51 28.44 71.56
2025-07-22 44.78 1.68% 3.62% 42.43 74.42 12,356,558 44.02 45.49 43.90 55.35 44.65
2025-07-21 44.04 -0.05% 2.78% 45.93 15.14 4,880,311 44.00 44.30 43.10 78.33 21.67
2025-07-18 44.06 -2.63% 3.99% 47.20 72.94 8,884,994 45.60 45.60 43.85 12.00 88.00
2025-07-17 45.25 -0.59% 4.90% 52.38 15.18 15,359,306 46.02 46.24 44.08 54.17 45.83
2025-07-16 45.52 2.13% 8.03% 55.30 75.32 26,967,888 44.80 46.40 42.95 74.49 25.51
2025-07-15 44.57 -3.49% 5.46% 60.55 15.72 10,932,041 46.51 46.51 44.10 19.50 80.50
2025-07-14 46.18 1.38% 1.97% 77.10 73.42 19,169,848 45.98 46.65 45.75 47.78 52.22
2025-07-11 45.55 0.84% 2.00% 71.27 18.94 9,473,106 45.36 45.95 45.05 55.56 44.44
2025-07-10 45.17 -0.79% 1.51% 72.99 72.16 8,315,815 45.65 45.70 45.02 22.06 77.94
2025-07-09 45.53 -2.15% 3.29% 73.46 18.18 16,177,826 46.75 46.75 45.26 18.12 81.88
2025-07-08 46.53 1.26% 2.59% 89.48 72.88 33,611,844 46.88 47.45 46.25 23.33 76.67
2025-07-07 45.95 2.77% 4.93% 61.00 20.18 35,996,156 45.16 46.85 44.65 59.09 40.91
2025-07-04 44.71 0.40% 2.51% 55.74 71.72 12,187,804 44.30 45.00 43.90 73.64 26.36
2025-07-03 44.53 -0.80% 3.34% 51.10 17.70 19,887,800 44.90 45.48 44.01 35.37 64.63
2025-07-02 44.89 0.36% 2.50% 50.26 71.36 35,857,007 45.00 45.10 44.00 80.91 19.09
2025-07-01 44.73 4.53% 5.56% 54.89 18.42 69,166,818 42.99 45.20 42.82 80.25 19.75
2025-06-30 42.79 1.61% 3.86% 54.33 71.04 24,708,797 43.10 44.35 42.70 5.45 94.55
2025-06-27 42.11 -0.85% 3.65% 50.66 14.54 19,967,822 42.99 43.44 41.91 13.07 86.93
2025-06-26 42.47 2.02% 4.55% 54.50 69.68 32,894,753 41.84 43.20 41.32 61.17 38.83
2025-06-25 41.63 -0.74% 2.14% 61.96 15.26 12,958,456 42.00 42.40 41.51 13.48 86.52
2025-06-24 41.94 8.09% 4.33% 61.78 68.00 29,241,772 41.49 42.68 40.91 58.19 41.81
2025-06-23 38.80 -9.77% 13.44% 51.25 15.88 35,996,379 42.25 43.90 38.70 1.92 98.08
2025-06-20 43.00 -0.65% 3.79% 75.40 61.72 13,554,568 43.30 43.80 42.20 50.00 50.00
2025-06-19 43.28 -2.17% 5.44% 77.56 24.28 35,626,055 45.00 45.35 43.01 11.54 88.46
2025-06-18 44.24 -1.29% 3.59% 83.24 62.28 35,718,439 44.90 45.60 44.02 13.92 86.08
2025-06-17 44.82 3.56% 5.10% 85.54 26.20 49,860,990 43.77 45.12 42.93 86.30 13.70
2025-06-16 43.28 4.24% 7.87% 85.82 63.44 37,905,727 41.53 44.80 41.53 53.52 46.48
2025-06-13 41.52 -0.95% 4.21% 84.51 23.12 21,700,047 40.10 41.79 40.10 84.02 15.98
2025-06-12 41.92 1.90% 6.75% 84.21 59.92 55,899,181 41.60 44.30 41.50 15.00 85.00
2025-06-11 41.14 10.00% 9.12% 81.78 23.92 45,087,896 38.00 41.14 37.70 100.00 0.00
2025-06-10 37.40 -0.95% 2.75% 64.99 58.36 8,545,931 38.01 38.08 37.06 33.33 66.67
2025-06-05 37.76 -1.72% 3.61% 68.67 16.44 14,969,512 38.70 38.75 37.40 26.67 73.33
2025-06-04 38.42 5.81% 6.58% 67.38 59.08 51,634,991 36.60 38.70 36.31 88.28 11.72
2025-06-03 36.31 0.83% 2.03% 55.66 17.76 8,252,115 35.96 36.69 35.96 47.95 52.05
2025-06-02 36.01 -0.17% 3.09% 42.50 54.86 11,095,117 36.24 37.01 35.90 9.91 90.09
2025-05-30 36.07 -0.69% 3.47% 50.00 17.16 13,166,159 36.60 36.99 35.75 25.81 74.19
2025-05-29 36.32 5.15% 6.16% 67.05 54.98 23,011,630 34.61 36.68 34.55 83.10 16.90
2025-05-27 34.54 2.16% 4.17% 68.72 17.66 7,372,231 33.85 34.95 33.55 70.71 29.29
2025-05-26 33.81 -1.28% 2.30% 73.65 51.42 6,843,003 34.25 34.25 33.48 42.86 57.14
2025-05-23 34.25 -0.46% 1.91% 67.93 16.20 3,868,008 34.29 34.75 34.10 23.08 76.92
2025-05-22 34.41 -2.05% 3.64% 55.67 52.30 6,003,894 35.30 35.30 34.06 28.23 71.77
2025-05-21 35.13 0.29% 2.78% 47.63 16.52 9,955,319 35.47 35.47 34.51 64.58 35.42
2025-05-20 35.03 -2.23% 2.55% 39.52 53.74 5,048,245 35.80 35.80 34.91 13.48 86.52
2025-05-19 35.83 0.39% 1.65% 40.51 16.32 6,752,470 36.03 36.34 35.75 13.56 86.44
2025-05-16 35.69 -3.49% 5.23% 46.98 55.34 14,771,771 37.01 37.25 35.40 15.68 84.32
2025-05-15 36.98 2.52% 4.29% 45.63 16.04 25,344,612 36.47 37.65 36.10 56.77 43.23
2025-05-14 36.07 10.00% 4.40% 47.01 57.92 32,384,781 36.07 36.07 34.55 100.00 0.00
2025-05-13 32.79 7.65% 9.51% 35.78 14.22 35,773,773 31.90 33.51 30.60 75.26 24.74
2025-05-12 30.46 10.00% 0.00% 29.08 51.36 4,193,662 30.46 30.46 30.46 0.00 100.00
2025-05-09 27.69 -5.24% 9.89% 20.31 9.56 29,288,646 28.50 28.90 26.30 53.46 46.54
2025-05-08 29.22 -10.01% 14.61% 20.81 45.82 15,067,745 31.99 33.49 29.22 0.00 100.00
2025-05-07 32.47 -10.01% 6.22% 22.86 12.62 26,711,578 33.30 34.49 32.47 0.00 100.00
2025-05-06 36.08 -9.87% 12.13% 31.61 52.32 54,325,421 40.39 40.40 36.03 1.14 98.86
2025-05-05 40.03 -0.55% 3.86% 47.34 19.84 23,162,665 41.03 41.39 39.85 11.69 88.31
2025-05-02 40.25 8.00% 7.58% 51.51 60.22 29,319,891 38.11 41.00 38.11 74.05 25.95
2025-04-30 37.27 -5.24% 8.01% 35.96 20.28 14,104,286 38.99 38.99 36.10 40.48 59.52
2025-04-29 39.33 4.27% 6.67% 40.70 54.26 12,184,577 37.17 39.65 37.17 87.10 12.90
2025-04-28 37.72 -6.84% 10.75% 43.27 24.40 11,366,687 40.99 41.00 37.02 17.59 82.41
2025-04-25 40.49 -1.36% 6.08% 56.18 51.04 21,567,163 41.38 41.90 39.50 41.25 58.75
2025-04-24 41.05 -0.15% 6.91% 69.57 29.94 23,402,994 39.50 41.76 39.06 73.70 26.30
2025-04-23 41.11 -2.35% 3.43% 65.02 52.16 15,872,246 42.20 42.25 40.85 18.57 81.43
2025-04-22 42.10 -2.93% 4.49% 70.67 30.06 22,738,329 43.45 43.72 41.84 13.83 86.17
2025-04-21 43.37 2.12% 2.15% 65.56 54.14 29,216,804 42.99 43.73 42.81 60.87 39.13
2025-04-18 42.47 4.02% 4.58% 58.67 32.60 38,238,255 41.40 42.90 41.02 77.13 22.87
2025-04-17 40.83 2.67% 4.30% 62.12 52.34 11,876,679 39.77 41.20 39.50 78.24 21.76
2025-04-16 39.77 -3.80% 5.38% 57.64 29.32 13,924,795 41.36 41.53 39.41 16.98 83.02
2025-04-15 41.34 -0.89% 3.24% 62.77 50.22 15,773,976 42.25 42.40 41.07 20.30 79.70
2025-04-14 41.71 5.54% 6.30% 64.45 32.46 31,842,819 39.68 42.18 39.68 81.20 18.80
2025-04-11 39.52 1.00% 4.35% 55.47 50.96 38,084,018 39.16 40.75 39.05 27.65 72.35
2025-04-10 39.13 10.01% 6.91% 55.15 28.08 44,734,661 37.00 39.13 36.60 100.00 0.00