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 31.18 -0.35% 2.88% 51.26 -9.88 172,166 31.79 31.80 30.91 30.34 69.66
2026-05-18 31.29 -4.40% 5.51% 46.62 72.24 197,386 32.73 32.73 31.02 15.79 84.21
2026-05-15 32.73 -1.21% 3.72% 53.20 -9.66 147,607 33.45 33.45 32.25 40.00 60.00
2026-05-14 33.13 -1.37% 2.60% 58.70 75.12 152,906 33.88 33.88 33.02 12.79 87.21
2026-05-13 33.59 -3.37% 3.55% 61.08 -8.86 349,780 34.70 34.70 33.51 6.72 93.28
2026-05-12 34.76 1.37% 4.17% 71.29 76.04 1,485,777 35.05 36.00 34.56 13.89 86.11
2026-05-11 34.29 3.35% 7.52% 66.61 -6.52 1,797,021 33.01 35.48 33.00 52.02 47.98
2026-05-08 33.18 0.73% 6.65% 57.20 75.10 636,539 32.05 34.18 32.05 53.05 46.95
2026-05-07 32.94 3.10% 4.58% 44.05 -8.74 1,200,122 32.40 33.58 32.11 56.46 43.54
2026-05-06 31.95 3.10% 4.17% 34.04 74.62 566,396 31.22 32.50 31.20 57.69 42.31
2026-05-05 30.99 -0.93% 1.62% 19.48 -10.72 114,886 31.00 31.30 30.80 38.00 62.00
2026-05-04 31.28 0.97% 3.37% 29.44 72.70 128,676 31.50 32.20 31.15 12.38 87.62
2026-04-30 30.98 -2.82% 4.21% 30.84 -10.14 308,065 31.49 31.90 30.61 28.68 71.32
2026-04-29 31.88 -1.12% 6.43% 26.07 72.10 872,239 31.97 33.58 31.55 16.26 83.74
2026-04-28 32.24 1.42% 1.94% 45.14 -8.34 173,314 31.99 32.50 31.88 58.06 41.94
2026-04-27 31.79 -0.50% 2.69% 33.51 72.82 230,399 31.98 32.45 31.60 22.35 77.65
2026-04-23 31.95 -0.34% 3.94% 48.62 -9.24 58,149 32.74 32.74 31.50 36.29 63.71
2026-04-22 32.06 -0.65% 1.66% 50.00 73.14 146,777 32.45 32.45 31.92 26.42 73.58
2026-04-21 32.27 -0.52% 2.34% 50.91 -9.02 170,395 32.44 32.75 32.00 36.00 64.00
2026-04-20 32.44 -3.65% 7.54% 44.29 73.56 366,761 33.00 33.39 31.05 59.40 40.60
2026-04-17 33.67 0.18% 2.06% 50.52 -8.68 295,479 34.19 34.19 33.50 24.64 75.36
2026-04-16 33.61 0.06% 2.84% 48.13 76.02 270,809 33.65 34.45 33.50 11.58 88.42
2026-04-15 33.59 1.45% 2.93% 60.26 -8.80 519,422 33.50 34.48 33.50 9.18 90.82
2026-04-14 33.11 1.19% 1.49% 49.19 75.98 278,757 33.25 33.48 32.99 24.49 75.51
2026-04-13 32.72 -5.02% 2.67% 50.46 -9.76 583,039 32.62 33.49 32.62 11.49 88.51
2026-04-10 34.45 4.77% 8.56% 58.74 75.20 2,185,020 33.19 35.50 32.70 62.50 37.50
2026-04-09 32.88 -4.06% 4.26% 62.32 -6.30 344,508 34.00 34.00 32.61 19.42 80.58
2026-04-08 34.27 6.40% 3.64% 69.56 72.06 944,458 34.50 34.74 33.52 61.48 38.52
2026-04-07 32.21 0.47% 2.48% 63.76 -3.52 176,832 32.07 32.64 31.85 45.57 54.43
2026-04-06 32.06 -0.12% 2.64% 61.50 67.94 236,819 32.09 32.70 31.86 23.81 76.19
2026-04-03 32.10 -4.63% 5.35% 59.37 -3.82 839,888 31.80 33.50 31.80 17.65 82.35
2026-04-02 33.66 0.27% 8.57% 61.54 68.02 775,327 32.00 34.20 31.50 80.00 20.00
2026-04-01 33.57 -1.21% 6.37% 60.23 -0.70 1,372,284 34.00 34.90 32.81 36.36 63.64
2026-03-31 33.98 9.83% 10.31% 69.12 67.84 2,149,634 30.85 34.03 30.85 98.43 1.57
2026-03-30 30.94 -7.23% 10.77% 65.40 0.12 730,712 33.50 33.73 30.45 14.94 85.06
2026-03-27 33.35 2.36% 6.51% 82.24 61.76 1,246,464 32.60 34.20 32.11 59.33 40.67
2026-03-26 32.58 1.84% 5.87% 66.84 4.94 1,853,125 31.99 33.35 31.50 58.38 41.62
2026-03-25 31.99 10.01% 8.88% 63.03 60.22 1,165,691 29.90 31.99 29.38 100.00 0.00
2026-03-24 29.08 1.71% 4.26% 58.48 3.76 74,997 30.13 30.13 28.90 14.63 85.37
2026-03-19 28.59 -0.52% 3.12% 59.52 54.40 155,240 28.75 29.39 28.50 10.11 89.89
2026-03-18 28.74 -1.27% 3.26% 58.28 2.78 237,314 28.62 29.43 28.50 25.81 74.19
2026-03-17 29.11 -1.69% 5.15% 49.21 54.70 56,746 29.61 30.20 28.72 26.35 73.65
2026-03-16 29.61 -3.55% 4.60% 49.72 3.52 214,694 30.66 30.70 29.35 19.26 80.74
2026-03-13 30.70 -0.71% 8.33% 53.82 55.70 1,092,122 30.92 32.50 30.00 28.00 72.00
2026-03-12 30.92 10.00% 14.05% 52.80 5.70 1,688,690 28.00 30.92 27.11 100.00 0.00
2026-03-11 28.11 5.20% 9.84% 37.31 56.14 5,870,175 27.89 28.90 26.31 69.50 30.50
2026-03-10 26.72 7.35% 3.81% 26.43 0.08 103,204 26.01 27.00 26.01 71.72 28.28
2026-03-09 24.89 -9.59% 8.83% 15.69 53.36 157,350 27.00 27.00 24.81 3.65 96.35
2026-03-06 27.53 -1.99% 5.09% 16.17 -3.58 88,891 28.40 28.70 27.31 15.83 84.17
2026-03-05 28.09 4.74% 5.95% 18.29 58.64 192,612 27.15 28.50 26.90 74.37 25.63
2026-03-04 26.82 3.19% 7.84% 9.65 -2.46 245,883 26.89 27.77 25.75 52.97 47.03
2026-03-03 25.99 -1.66% 10.47% 3.24 56.10 143,336 24.35 26.90 24.35 64.31 35.69
2026-03-02 26.43 -10.01% 3.82% 3.34 -4.12 294,264 26.60 27.44 26.43 0.00 100.00
2026-02-27 29.37 -1.11% 3.45% 4.24 56.98 186,761 29.51 30.00 29.00 37.00 63.00
2026-02-26 29.70 0.61% 10.28% 4.33 1.76 405,793 29.94 31.00 28.11 55.02 44.98
2026-02-25 29.52 -1.73% 5.17% 3.24 57.64 226,005 30.50 30.50 29.00 34.67 65.33
2026-02-24 30.04 -5.68% 7.07% 3.29 1.40 641,671 31.10 31.49 29.41 30.29 69.71
2026-02-23 31.85 -6.46% 8.59% 3.83 58.68 187,489 33.50 34.00 31.31 20.07 79.93
2026-02-20 34.05 -2.32% 5.94% 6.69 5.02 150,432 35.05 35.49 33.50 27.64 72.36
2026-02-19 34.86 -5.96% 8.49% 14.67 63.08 133,512 37.10 37.45 34.52 11.60 88.40
2026-02-18 37.07 0.65% 2.86% 22.71 6.64 134,697 36.96 37.75 36.70 35.24 64.76
2026-02-17 36.83 -1.18% 4.88% 14.83 67.50 289,958 37.95 38.50 36.71 6.70 93.30
2026-02-16 37.27 -2.26% 5.29% 15.43 6.16 224,992 38.13 38.99 37.03 12.24 87.76
2026-02-13 38.13 -0.08% 1.16% 17.26 68.38 165,628 38.44 38.44 38.00 29.55 70.45
2026-02-12 38.16 -0.73% 3.89% 17.06 7.88 681,314 38.44 39.48 38.00 10.81 89.19
2026-02-11 38.44 -0.29% 1.04% 13.71 68.44 101,949 38.55 38.75 38.35 22.50 77.50
2026-02-10 38.55 0.18% 0.81% 13.15 8.44 90,470 38.50 38.70 38.39 51.61 48.39
2026-02-09 38.48 -0.95% 1.54% 11.70 68.66 286,155 38.80 38.99 38.40 13.56 86.44
2026-02-06 38.85 -1.20% 2.00% 12.09 8.30 211,243 39.32 39.32 38.55 38.96 61.04
2026-02-04 39.32 0.23% 1.21% 13.53 69.40 179,551 39.40 39.47 39.00 68.08 31.92
2026-02-03 39.23 1.08% 1.96% 14.66 9.24 160,504 38.85 39.58 38.82 53.95 46.05
2026-02-02 38.81 -0.59% 1.37% 10.68 69.22 186,203 39.00 39.23 38.70 20.75 79.25
2026-01-30 39.04 -1.36% 2.62% 8.99 8.40 405,734 39.98 40.00 38.98 5.88 94.12
2026-01-29 39.58 -0.73% 2.73% 9.42 69.68 721,830 40.39 40.58 39.50 7.41 92.59
2026-01-28 39.87 -1.14% 3.15% 9.49 9.48 429,311 40.33 40.95 39.70 13.60 86.40
2026-01-27 40.33 -0.17% 1.37% 10.21 70.26 127,888 40.75 40.75 40.20 23.64 76.36
2026-01-26 40.40 -2.67% 4.85% 9.18 10.40 897,918 41.94 41.94 40.00 20.62 79.38
2026-01-23 41.51 -0.69% 1.47% 12.23 70.40 234,585 41.75 42.01 41.40 18.03 81.97
2026-01-22 41.80 -0.05% 0.89% 21.81 12.62 113,652 41.82 42.07 41.70 27.03 72.97
2026-01-21 41.82 -0.55% 1.23% 25.67 70.98 317,459 42.05 42.11 41.60 43.14 56.86
2026-01-20 42.05 -0.05% 1.34% 27.04 12.66 534,883 42.15 42.37 41.81 42.86 57.14
2026-01-19 42.07 0.33% 1.39% 25.75 71.44 268,823 42.00 42.40 41.82 43.10 56.90
2026-01-16 41.93 0.60% 2.07% 24.39 12.70 238,821 42.01 42.39 41.53 46.51 53.49
2026-01-15 41.68 -2.16% 3.52% 22.74 71.16 397,597 42.98 42.98 41.52 10.96 89.04
2026-01-14 42.60 -0.79% 1.51% 57.14 12.20 188,236 42.90 43.15 42.51 14.06 85.94
2026-01-13 42.94 -0.60% 1.19% 61.00 73.00 262,562 43.26 43.30 42.79 29.41 70.59
2026-01-12 43.20 -0.39% 1.79% 60.29 12.88 216,085 43.37 43.77 43.00 25.97 74.03
2026-01-09 43.37 -1.14% 3.07% 55.17 73.52 330,937 43.87 44.36 43.04 25.00 75.00
2026-01-08 43.87 -0.11% 3.38% 59.77 13.22 1,295,657 44.45 45.00 43.53 23.13 76.87
2026-01-07 43.92 0.71% 2.18% 49.17 74.52 540,080 43.88 44.45 43.50 44.21 55.79
2026-01-06 43.61 0.37% 2.63% 43.49 13.32 363,928 43.76 44.14 43.01 53.10 46.90
2026-01-05 43.45 -0.14% 1.48% 49.00 73.90 242,279 43.60 43.85 43.21 37.50 62.50
2026-01-02 43.51 -0.41% 2.21% 46.33 13.00 423,489 43.95 43.95 43.00 53.68 46.32
2026-01-01 43.69 0.18% 1.95% 43.50 74.02 350,265 43.80 44.35 43.50 22.35 77.65
2025-12-31 43.61 0.41% 2.21% 42.71 13.36 507,902 43.43 44.39 43.43 18.75 81.25
2025-12-30 43.43 3.21% 10.21% 45.64 73.86 4,522,366 42.43 46.29 42.00 33.33 66.67
2025-12-29 42.08 -0.26% 1.64% 25.98 13.00 159,826 42.34 42.70 42.01 10.15 89.85
2025-12-26 42.19 -0.71% 2.38% 39.63 71.16 305,016 42.49 43.00 42.00 19.00 81.00
2025-12-24 42.49 -1.14% 2.69% 43.87 13.22 255,587 43.20 43.20 42.07 37.17 62.83
2025-12-23 42.98 -0.49% 2.07% 45.54 71.76 166,201 43.79 43.79 42.90 8.99 91.01
2025-12-22 43.19 -1.82% 2.23% 47.33 14.20 217,286 43.99 43.99 43.03 16.67 83.33
2025-12-19 43.99 -0.34% 1.66% 56.04 72.18 298,946 43.92 44.63 43.90 12.33 87.67
2025-12-18 44.14 1.38% 4.16% 53.83 15.80 716,849 43.92 44.80 43.01 63.13 36.87
2025-12-17 43.54 -0.73% 2.13% 40.22 72.48 156,763 43.86 44.18 43.26 30.44 69.56
2025-12-16 43.86 -1.10% 2.98% 49.30 14.60 248,085 44.59 44.90 43.60 20.00 80.00
2025-12-15 44.35 0.02% 2.27% 61.34 73.12 335,067 44.43 45.00 44.00 35.00 65.00
2025-12-12 44.34 1.03% 2.41% 71.09 15.58 304,744 43.90 44.60 43.55 75.24 24.76
2025-12-11 43.89 -0.34% 2.13% 60.39 73.10 222,492 43.80 44.59 43.66 24.73 75.27
2025-12-10 44.04 1.97% 2.91% 63.60 14.68 522,991 43.48 44.59 43.33 56.35 43.65
2025-12-09 43.19 0.30% 2.66% 55.06 73.40 254,282 43.35 43.65 42.52 59.29 40.71
2025-12-08 43.06 -0.74% 2.31% 48.54 12.98 240,245 43.40 43.89 42.90 16.16 83.84
2025-12-05 43.38 -0.09% 1.50% 49.63 73.14 60,774 43.42 43.90 43.25 20.00 80.00
2025-12-04 43.42 -0.30% 2.06% 48.66 13.62 176,212 43.40 44.00 43.11 34.83 65.17
2025-12-03 43.55 -0.68% 2.92% 50.25 73.22 309,851 44.39 44.78 43.51 3.15 96.85
2025-12-02 43.85 -0.88% 2.82% 64.92 13.88 274,203 44.20 44.79 43.56 23.58 76.42
2025-12-01 44.24 0.75% 3.43% 70.55 73.82 525,582 44.00 44.99 43.50 49.66 50.34
2025-11-28 43.91 0.78% 4.68% 68.54 14.66 1,422,961 43.79 45.61 43.57 16.67 83.33
2025-11-27 43.57 2.76% 6.43% 58.53 73.16 1,283,282 42.21 44.70 42.00 58.15 41.85
2025-11-26 42.40 -1.21% 2.71% 33.16 13.98 239,107 43.28 43.28 42.14 22.81 77.19
2025-11-25 42.92 0.35% 1.80% 45.17 70.82 495,225 43.10 43.48 42.71 27.27 72.73
2025-11-24 42.77 -0.07% 2.50% 36.07 15.02 63,143 42.70 43.10 42.05 68.57 31.43
2025-11-21 42.80 -0.88% 3.18% 37.89 70.52 186,567 43.85 43.85 42.50 22.22 77.78
2025-11-20 43.18 -0.53% 2.76% 43.23 15.08 158,472 43.89 43.89 42.71 39.83 60.17
2025-11-19 43.41 -0.28% 4.27% 41.18 71.28 224,798 43.60 43.91 42.11 72.22 27.78
2025-11-18 43.53 0.00% 1.64% 47.35 15.54 268,511 43.88 44.01 43.30 32.39 67.61
2025-11-17 43.53 2.59% 3.53% 42.16 71.52 207,369 42.70 44.00 42.50 68.67 31.33
2025-11-14 42.43 -0.02% 1.35% 22.38 15.54 76,317 42.51 42.77 42.20 40.35 59.65
2025-11-13 42.44 0.12% 2.21% 18.99 69.32 87,104 42.50 42.94 42.01 46.24 53.76
2025-11-12 42.39 -1.07% 4.50% 14.29 15.56 209,466 43.89 43.89 42.00 20.63 79.37
2025-11-11 42.85 -1.99% 2.76% 13.47 69.22 249,587 43.98 43.98 42.80 4.24 95.76
2025-11-10 43.72 0.99% 1.84% 13.14 16.48 167,005 43.02 43.81 43.02 88.61 11.39
2025-11-07 43.29 -1.59% 3.36% 7.27 70.96 455,607 43.81 44.25 42.81 33.33 66.67
2025-11-06 43.99 0.25% 1.49% 7.43 15.62 270,101 43.75 44.40 43.75 36.92 63.08
2025-11-05 43.88 0.30% 1.58% 15.09 72.36 434,797 44.01 44.40 43.71 24.64 75.36
2025-11-04 43.75 -1.00% 2.98% 13.06 15.40 493,846 44.45 44.90 43.60 11.54 88.46
2025-11-03 44.19 0.94% 3.57% 14.29 72.10 620,672 43.56 45.00 43.45 47.74 52.26
2025-10-31 43.78 -1.31% 5.51% 10.97 16.28 945,684 45.10 45.79 43.40 15.90 84.10
2025-10-30 44.36 -1.90% 4.11% 26.81 71.28 328,919 45.22 45.83 44.02 18.78 81.22
2025-10-29 45.22 -1.97% 4.01% 24.48 17.44 338,512 45.99 46.96 45.15 3.87 96.13
2025-10-28 46.13 -3.47% 6.02% 25.29 73.00 521,957 48.00 48.25 45.51 22.63 77.37
2025-10-27 47.79 -1.89% 2.48% 27.67 19.26 251,231 48.55 48.69 47.51 23.73 76.27
2025-10-24 48.71 -2.15% 3.09% 29.37 76.32 531,911 50.00 50.00 48.50 14.00 86.00
2025-10-23 49.78 -2.26% 3.50% 39.00 21.10 749,862 50.93 51.40 49.66 6.90 93.10
2025-10-22 50.93 -0.99% 1.92% 40.65 78.46 205,454 51.15 51.50 50.53 41.24 58.76
2025-10-21 51.44 1.78% 3.84% 42.44 23.40 640,459 51.21 52.70 50.75 35.38 64.62
2025-10-17 50.54 -1.21% 3.14% 32.70 79.48 219,550 50.80 51.59 50.02 33.12 66.88
2025-10-16 51.16 0.14% 1.77% 35.12 21.60 396,012 51.11 51.75 50.85 34.44 65.56
2025-10-15 51.09 0.10% 2.15% 32.60 80.72 316,105 51.04 51.85 50.76 30.28 69.72
2025-10-14 51.04 3.66% 6.04% 36.25 21.46 612,305 49.98 53.00 49.98 35.10 64.90
2025-10-13 49.24 -3.64% 4.14% 20.06 80.62 514,167 50.50 51.10 49.07 8.37 91.63
2025-10-10 51.10 -1.05% 2.14% 24.65 17.86 414,382 51.99 51.99 50.90 18.35 81.65
2025-10-09 51.64 -1.34% 2.52% 24.69 84.34 583,916 52.80 52.80 51.50 10.77 89.23
2025-10-08 52.34 -0.63% 3.80% 27.20 18.94 354,328 52.70 53.20 51.25 55.90 44.10
2025-10-07 52.67 1.60% 7.14% 26.08 85.74 2,560,931 52.00 55.35 51.66 27.37 72.63
2025-10-06 51.84 -1.46% 4.02% 10.49 19.60 418,151 52.62 53.26 51.20 31.07 68.93
2025-10-03 52.61 -0.25% 2.67% 16.46 84.08 808,144 53.00 53.90 52.50 7.86 92.14
2025-10-02 52.74 -1.33% 2.62% 39.47 21.14 435,629 53.75 54.00 52.62 8.70 91.30
2025-10-01 53.45 -0.07% 1.81% 49.44 84.34 293,678 53.88 53.99 53.03 43.75 56.25
2025-09-30 53.49 -0.85% 1.65% 52.65 22.56 589,619 54.00 54.28 53.40 10.23 89.77
2025-09-29 53.95 0.97% 1.68% 55.24 84.42 269,706 53.62 54.40 53.50 50.00 50.00
2025-09-26 53.43 0.07% 3.60% 56.88 23.48 770,698 53.06 54.95 53.04 20.42 79.58
2025-09-25 53.39 -1.06% 2.19% 61.42 83.38 408,388 54.02 54.18 53.02 31.90 68.10
2025-09-24 53.96 -0.97% 1.99% 60.51 23.40 540,013 54.97 54.97 53.90 5.61 94.39
2025-09-23 54.49 -0.33% 2.47% 65.52 84.52 814,951 55.12 55.70 54.36 9.70 90.30
2025-09-22 54.67 -1.00% 2.45% 64.86 24.46 1,309,549 55.25 55.68 54.35 24.06 75.94
2025-09-19 55.22 -1.50% 2.78% 71.13 84.88 1,368,350 56.06 56.50 54.97 16.34 83.66
2025-09-18 56.06 0.41% 2.52% 83.33 25.56 1,428,564 55.55 56.55 55.16 64.75 35.25
2025-09-17 55.83 3.22% 5.33% 79.05 86.56 3,830,211 54.28 56.48 53.62 77.27 22.73
2025-09-16 54.09 1.07% 1.99% 59.04 25.10 565,599 53.65 54.20 53.14 89.62 10.38
2025-09-15 53.52 0.72% 2.54% 50.62 83.08 718,869 53.15 54.50 53.15 27.41 72.59
2025-09-12 53.14 -0.28% 3.38% 49.18 23.96 1,641,620 53.85 54.79 53.00 7.82 92.18
2025-09-11 53.29 1.45% 4.91% 48.82 82.32 4,054,436 53.00 55.32 52.73 21.62 78.38
2025-09-10 52.53 1.57% 2.19% 41.77 24.26 406,776 51.50 52.63 51.50 91.15 8.85
2025-09-09 51.72 -1.30% 2.03% 27.42 80.80 419,065 51.50 52.35 51.31 39.42 60.58
2025-09-08 52.40 0.13% 1.33% 30.05 22.64 375,612 52.69 52.70 52.01 56.52 43.48
2025-09-05 52.33 -0.48% 1.38% 25.50 82.16 367,661 52.58 52.74 52.02 43.06 56.94
2025-09-04 52.58 0.32% 2.10% 26.02 22.50 565,778 52.41 53.09 52.00 53.21 46.79
2025-09-03 52.41 1.29% 2.98% 17.25 82.66 407,464 51.65 53.19 51.65 49.35 50.65
2025-09-02 51.74 -0.56% 1.46% 4.62 22.16 396,033 52.25 52.25 51.50 32.00 68.00
2025-09-01 52.03 -1.90% 2.33% 46.68 81.32 476,287 51.50 52.70 51.50 44.17 55.83
2025-08-29 53.04 -0.77% 1.40% 51.80 22.74 608,789 53.74 53.74 53.00 5.41 94.59
2025-08-28 53.45 0.41% 1.89% 53.93 83.34 356,760 54.00 54.00 53.00 45.00 55.00
2025-08-27 53.23 -0.36% 1.81% 51.77 23.56 423,462 53.35 53.99 53.03 20.83 79.17
2025-08-26 53.42 0.17% 1.64% 49.30 82.90 401,063 53.33 53.88 53.01 47.13 52.87
2025-08-25 53.33 -0.74% 1.89% 52.20 23.94 400,039 53.56 54.00 53.00 33.00 67.00
2025-08-22 53.73 -0.54% 1.78% 54.82 82.72 387,046 54.45 54.45 53.50 24.21 75.79
2025-08-21 54.02 -0.95% 3.77% 54.96 24.74 894,712 54.69 55.10 53.10 46.00 54.00
2025-08-20 54.54 -0.29% 2.55% 60.02 83.30 754,801 55.15 55.45 54.07 34.06 65.94
2025-08-19 54.70 -2.55% 3.19% 59.07 25.78 1,335,992 56.00 56.24 54.50 11.49 88.51
2025-08-18 56.13 -2.94% 9.91% 67.51 83.62 8,639,741 58.06 60.89 55.40 13.30 86.70
2025-08-15 57.83 9.55% 9.98% 81.91 28.64 7,070,301 52.80 58.07 52.80 95.45 4.55
2025-08-13 52.79 0.25% 3.25% 48.71 87.02 1,020,153 52.86 54.37 52.66 7.60 92.40
2025-08-12 52.66 0.02% 1.81% 51.46 18.56 309,251 53.33 53.45 52.50 16.84 83.16
2025-08-11 52.65 -0.42% 2.30% 41.67 86.76 423,726 52.60 53.45 52.25 33.33 66.67
2025-08-08 52.87 -1.31% 3.55% 41.92 18.54 284,367 53.90 54.49 52.62 13.37 86.63
2025-08-07 53.57 1.40% 4.66% 46.77 87.20 1,765,038 52.71 54.84 52.40 47.95 52.05
2025-08-06 52.83 0.32% 1.82% 42.27 19.94 293,165 52.98 53.25 52.30 55.79 44.21
2025-08-05 52.66 -0.49% 1.90% 38.44 85.72 312,632 53.20 53.50 52.50 16.00 84.00
2025-08-04 52.92 1.19% 2.50% 34.65 19.60 213,771 51.95 53.25 51.95 74.62 25.38
2025-08-01 52.30 -0.65% 1.85% 33.48 86.24 226,505 52.78 52.97 52.01 30.21 69.79
2025-07-31 52.64 -0.02% 5.78% 36.39 18.36 303,169 52.60 53.10 50.20 84.14 15.86
2025-07-30 52.65 0.42% 3.17% 25.12 86.92 279,517 52.44 53.75 52.10 33.33 66.67
2025-07-29 52.43 -0.87% 2.79% 25.12 18.38 374,463 53.29 53.45 52.00 29.66 70.34
2025-07-28 52.89 0.67% 0.95% 24.47 86.48 184,129 52.50 53.00 52.50 78.00 22.00
2025-07-25 52.54 -1.78% 2.69% 19.93 19.30 450,013 53.39 53.40 52.00 38.57 61.43
2025-07-24 53.49 -0.35% 2.83% 18.68 85.78 371,097 53.90 54.50 53.00 32.67 67.33
2025-07-23 53.68 -0.33% 2.06% 14.57 21.20 361,038 53.95 54.50 53.40 25.45 74.55
2025-07-22 53.86 0.73% 2.60% 49.73 86.16 316,198 53.65 54.39 53.01 61.59 38.41
2025-07-21 53.47 -0.26% 3.71% 54.78 21.56 272,575 53.71 53.99 52.06 73.06 26.94
2025-07-18 53.61 -1.31% 2.65% 53.40 85.38 314,793 54.20 54.95 53.53 5.63 94.37
2025-07-17 54.32 1.00% 4.11% 56.35 21.84 1,033,483 54.21 55.70 53.50 37.27 62.73
2025-07-16 53.78 0.02% 2.28% 57.67 86.80 372,201 53.50 54.22 53.01 63.64 36.36
2025-07-15 53.77 -3.36% 4.28% 57.93 20.76 465,147 55.65 55.80 53.51 11.35 88.65
2025-07-14 55.64 0.40% 2.54% 71.95 86.78 426,121 55.40 56.50 55.10 38.57 61.43
2025-07-11 55.42 -1.11% 3.60% 70.74 24.50 581,919 56.98 56.98 55.00 21.21 78.79
2025-07-10 56.04 0.00% 3.70% 70.65 86.34 880,806 56.03 57.24 55.20 41.18 58.82
2025-07-09 56.04 -2.34% 2.88% 73.97 25.74 1,068,767 57.00 57.25 55.65 24.38 75.62
2025-07-08 57.38 -3.27% 8.86% 68.42 86.34 6,631,646 60.99 61.29 56.30 21.64 78.36
2025-07-07 59.32 9.99% 8.84% 76.44 28.42 5,388,100 55.40 59.32 54.50 100.00 0.00
2025-07-04 53.93 3.57% 4.41% 60.23 90.22 2,567,730 52.10 54.40 52.10 79.57 20.43
2025-07-03 52.07 -0.99% 3.86% 51.95 17.64 489,712 53.30 53.49 51.50 28.64 71.36
2025-07-02 52.59 0.19% 1.91% 52.26 86.50 717,747 52.30 53.30 52.30 29.00 71.00
2025-07-01 52.49 1.92% 6.47% 52.10 18.68 2,008,756 51.60 54.30 51.00 45.15 54.85
2025-06-30 51.50 0.19% 2.97% 41.25 86.30 492,706 52.78 52.78 51.26 15.79 84.21
2025-06-27 51.40 5.50% 8.65% 37.66 16.70 3,274,004 49.16 52.99 48.77 62.32 37.68
2025-06-26 48.72 -0.37% 3.03% 21.77 86.10 1,298,289 49.98 49.98 48.51 14.29 85.71
2025-06-25 48.90 -1.29% 2.86% 24.54 11.34 660,751 49.90 50.00 48.61 20.86 79.14
2025-06-24 49.54 4.23% 4.08% 28.21 86.46 926,962 48.50 50.48 48.50 52.53 47.47
2025-06-23 47.53 -5.53% 4.65% 10.71 12.62 151,836 47.06 49.25 47.06 21.46 78.54
2025-06-20 50.31 0.48% 2.63% 31.07 82.44 124,591 50.49 50.80 49.50 62.31 37.69
2025-06-19 50.07 -2.25% 4.41% 30.29 18.18 122,282 51.70 51.90 49.71 16.44 83.56
2025-06-18 51.22 -0.76% 1.17% 44.88 81.96 59,936 51.62 51.70 51.10 20.00 80.00
2025-06-17 51.61 -0.86% 2.74% 50.15 20.48 207,602 51.51 52.91 51.50 7.80 92.20
2025-06-16 52.06 0.12% 2.70% 54.01 82.74 289,854 51.70 52.49 51.11 68.84 31.16
2025-06-13 52.00 -3.09% 5.04% 52.28 21.38 345,582 53.60 53.60 51.03 37.74 62.26
2025-06-12 53.66 -1.85% 2.82% 63.59 82.62 655,207 54.11 55.00 53.49 11.26 88.74
2025-06-11 54.67 -0.07% 2.78% 66.28 24.70 375,231 55.50 55.50 54.00 44.67 55.33
2025-06-10 54.71 0.61% 3.61% 67.67 84.64 508,937 55.30 55.95 54.00 36.41 63.59
2025-06-05 54.38 0.55% 2.76% 59.41 24.78 593,158 54.98 55.49 54.00 25.50 74.50
2025-06-04 54.08 -0.50% 4.32% 49.83 83.98 931,730 54.79 56.00 53.68 17.24 82.76
2025-06-03 54.35 2.47% 4.57% 64.75 24.18 809,167 53.50 54.90 52.50 77.08 22.92
2025-06-02 53.04 0.30% 3.40% 75.65 84.52 525,449 52.54 53.87 52.10 53.11 46.89
2025-05-30 52.88 1.83% 6.93% 76.23 21.56 1,205,933 50.51 54.01 50.51 67.71 32.29
2025-05-29 51.93 0.66% 2.13% 80.15 84.20 366,663 52.30 52.85 51.75 16.36 83.64
2025-05-27 51.59 0.10% 2.54% 84.34 19.66 200,082 51.99 52.50 51.20 30.00 70.00
2025-05-26 51.54 -0.31% 2.80% 77.69 83.52 298,974 51.50 52.43 51.00 37.76 62.24
2025-05-23 51.70 -0.94% 2.92% 62.81 19.56 187,819 52.19 52.90 51.40 20.00 80.00
2025-05-22 52.19 -1.49% 3.79% 55.01 83.84 343,281 53.38 53.97 52.00 9.64 90.36
2025-05-21 52.98 0.26% 4.95% 59.20 20.54 889,144 53.00 54.50 51.93 40.86 59.14
2025-05-20 52.84 -0.96% 3.89% 59.08 85.42 414,804 53.60 53.95 51.93 45.05 54.95
2025-05-19 53.35 -1.39% 6.08% 60.78 20.26 879,529 55.01 55.98 52.77 18.07 81.93