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 36.97 -0.96% 3.81% 6.93 -58.72 101,528 37.16 38.10 36.70 19.29 80.71
2026-05-18 37.33 0.43% 9.42% 25.47 132.66 305,961 37.05 39.50 36.10 36.18 63.82
2026-05-15 37.17 -2.65% 6.19% 38.42 -58.00 320,613 38.00 38.97 36.70 20.70 79.30
2026-05-14 38.18 -2.53% 5.24% 48.90 132.34 321,053 39.99 40.00 38.01 8.54 91.46
2026-05-13 39.17 -2.15% 4.46% 56.28 -55.98 238,964 40.00 40.48 38.75 24.28 75.72
2026-05-12 40.03 -0.32% 6.71% 58.12 134.32 582,276 40.16 42.47 39.80 8.61 91.39
2026-05-11 40.16 0.37% 1.76% 57.89 -54.26 355,285 40.00 40.45 39.75 58.57 41.43
2026-05-08 40.01 -1.57% 2.26% 57.95 134.58 440,088 40.49 40.70 39.80 23.33 76.67
2026-05-07 40.65 2.01% 10.26% 59.63 -54.56 1,262,132 40.00 43.00 39.00 41.25 58.75
2026-05-06 39.85 -3.49% 11.02% 59.99 135.86 1,629,766 41.00 42.30 38.10 41.67 58.33
2026-05-05 41.29 -9.63% 8.29% 64.90 -56.16 1,014,309 42.80 44.53 41.12 4.99 95.01
2026-05-04 45.69 -9.99% 11.12% 78.03 138.74 1,596,778 50.50 50.76 45.68 0.20 99.80
2026-04-30 50.76 8.23% 17.22% 98.80 -47.36 5,673,836 47.99 51.59 44.01 89.05 10.95
2026-04-29 46.90 9.99% 7.77% 93.52 148.88 1,660,743 46.90 46.90 43.52 100.00 0.00
2026-04-28 42.64 10.01% 7.92% 91.97 -55.08 603,923 40.44 42.64 39.51 100.00 0.00
2026-04-27 38.76 8.97% 10.65% 87.99 140.36 267,783 35.49 38.76 35.03 100.00 0.00
2026-04-23 35.57 0.20% 2.65% 84.24 -62.84 42,653 34.78 35.70 34.78 85.87 14.13
2026-04-22 35.50 -0.67% 2.46% 84.34 133.98 81,942 35.86 35.86 35.00 58.14 41.86
2026-04-21 35.74 0.53% 2.57% 87.47 -62.98 135,565 35.55 35.95 35.05 76.67 23.33
2026-04-20 35.55 0.62% 8.66% 82.46 134.46 224,318 35.01 36.40 33.50 70.69 29.31
2026-04-17 35.33 3.06% 7.32% 79.74 -63.36 617,760 34.45 36.50 34.01 53.01 46.99
2026-04-16 34.28 3.72% 6.21% 79.74 134.02 432,041 33.35 34.73 32.70 77.83 22.17
2026-04-15 33.05 2.83% 5.16% 72.42 -65.46 363,188 32.49 33.45 31.81 75.61 24.39
2026-04-14 32.14 2.78% 4.29% 61.54 131.56 95,395 32.01 32.35 31.02 84.21 15.79
2026-04-13 31.27 -2.68% 3.65% 60.34 -67.28 137,353 32.13 32.13 31.00 23.89 76.11
2026-04-10 32.13 3.18% 4.10% 59.06 129.82 149,017 31.50 32.48 31.20 72.66 27.34
2026-04-09 31.14 -0.29% 5.44% 66.99 -65.56 220,104 31.35 32.00 30.35 47.88 52.12
2026-04-08 31.23 2.73% 6.67% 68.79 127.84 342,462 31.00 32.00 30.00 61.50 38.50
2026-04-07 30.40 0.40% 2.67% 65.70 -65.38 96,826 30.40 30.40 29.61 100.00 0.00
2026-04-06 30.28 0.73% 0.97% 70.22 126.18 13,224 30.25 30.30 30.01 93.10 6.90
2026-04-03 30.06 -1.38% 3.89% 71.62 -65.62 79,711 29.80 30.75 29.60 40.00 60.00
2026-04-02 30.48 -0.68% 3.19% 72.33 125.74 36,689 29.85 30.75 29.80 71.58 28.42
2026-04-01 30.69 3.54% 4.62% 74.44 -64.78 106,470 30.75 31.00 29.63 77.37 22.63
2026-03-31 29.64 -1.07% 4.61% 72.12 126.16 34,574 30.50 30.86 29.50 10.29 89.71
2026-03-30 29.96 -2.12% 6.34% 77.03 -66.88 75,181 31.70 31.70 29.81 7.94 92.06
2026-03-27 30.61 2.24% 15.66% 84.87 126.80 367,932 29.70 32.50 28.10 57.05 42.95
2026-03-26 29.94 -3.23% 5.72% 68.72 -65.58 30,647 29.80 31.40 29.70 14.12 85.88
2026-03-25 30.94 9.06% 7.82% 79.53 125.46 181,869 28.90 31.16 28.90 90.27 9.73
2026-03-24 28.37 0.96% 2.63% 72.93 -63.58 25,579 28.25 28.84 28.10 36.49 63.51
2026-03-19 28.10 0.29% 4.55% 54.14 120.32 26,863 28.02 28.49 27.25 68.55 31.45
2026-03-18 28.02 4.75% 7.47% 48.53 -64.12 29,067 26.55 28.49 26.51 76.26 23.74
2026-03-17 26.75 2.49% 3.07% 31.43 120.16 11,164 26.16 26.90 26.10 81.25 18.75
2026-03-16 26.10 -1.25% 3.46% 29.38 -66.66 37,722 26.30 26.90 26.00 11.11 88.89
2026-03-13 26.43 0.53% 3.73% 29.19 118.86 24,001 26.98 26.98 26.01 43.30 56.70
2026-03-12 26.29 1.15% 4.06% 27.80 -66.00 37,126 25.99 26.65 25.61 65.39 34.61
2026-03-11 25.99 2.73% 5.49% 23.74 118.58 42,598 25.93 26.50 25.12 63.04 36.96
2026-03-10 25.30 3.35% 8.29% 18.25 -66.60 65,490 24.50 26.00 24.01 64.82 35.18
2026-03-09 24.48 -6.71% 5.71% 12.17 117.20 54,065 24.71 25.00 23.65 61.48 38.52
2026-03-06 26.24 5.34% 7.65% 13.42 -68.24 125,774 25.13 26.60 24.71 80.95 19.05
2026-03-05 24.91 0.32% 5.26% 3.15 120.72 123,287 25.00 25.80 24.51 31.01 68.99
2026-03-04 24.83 -8.98% 11.11% 2.39 -70.90 163,111 27.30 27.30 24.57 9.52 90.48
2026-03-03 27.28 -3.74% 5.56% 2.84 120.56 43,047 28.31 28.46 26.96 21.33 78.67
2026-03-02 28.34 -10.00% 9.39% 3.95 -66.00 104,569 28.40 31.00 28.34 0.00 100.00
2026-02-27 31.49 0.90% 5.67% 5.44 122.68 56,898 31.00 31.70 30.00 87.65 12.35
2026-02-26 31.21 -1.30% 4.52% 1.09 -59.70 43,200 31.25 32.40 31.00 15.00 85.00
2026-02-25 31.62 -0.82% 10.37% 1.04 122.12 55,570 34.49 34.49 31.25 11.42 88.58
2026-02-24 31.88 -3.60% 9.48% 2.60 -58.88 107,720 33.10 33.50 30.60 44.14 55.86
2026-02-23 33.07 -2.82% 4.70% 6.32 122.64 18,055 34.30 34.30 32.76 20.13 79.87
2026-02-20 34.03 -2.74% 3.52% 11.69 -56.50 33,246 34.65 35.00 33.81 18.49 81.51
2026-02-19 34.99 -1.30% 3.77% 13.93 124.56 55,061 35.35 35.80 34.50 37.69 62.31
2026-02-18 35.45 -0.48% 2.68% 15.18 -54.58 34,328 35.62 35.96 35.02 45.74 54.26
2026-02-17 35.62 -1.03% 1.72% 12.31 125.48 28,110 36.00 36.06 35.45 27.87 72.13
2026-02-16 35.99 -1.61% 2.40% 11.74 -54.24 48,732 36.58 36.69 35.83 18.60 81.40
2026-02-13 36.58 0.19% 1.37% 12.70 126.22 83,959 36.88 37.00 36.50 16.00 84.00
2026-02-12 36.51 -1.91% 3.04% 11.09 -53.06 86,149 37.06 37.30 36.20 28.18 71.82
2026-02-11 37.22 -0.75% 2.68% 11.24 126.08 291,824 37.20 37.99 37.00 22.22 77.78
2026-02-10 37.50 -1.81% 3.51% 12.65 -51.64 95,977 38.30 38.30 37.00 38.46 61.54
2026-02-09 38.19 0.26% 2.95% 18.77 126.64 161,428 38.49 38.70 37.59 54.05 45.95
2026-02-06 38.09 0.47% 4.27% 14.00 -50.26 109,674 38.50 39.11 37.51 36.25 63.75
2026-02-04 37.91 0.56% 2.08% 10.71 126.44 121,368 37.98 38.28 37.50 52.56 47.44
2026-02-03 37.70 -0.50% 1.49% 9.79 -50.62 162,369 37.99 38.16 37.60 17.86 82.14
2026-02-02 37.89 -0.34% 4.48% 9.95 126.02 46,380 38.48 38.92 37.25 38.32 61.68
2026-01-30 38.02 -2.64% 7.21% 9.72 -50.24 116,189 39.30 39.99 37.30 26.77 73.23
2026-01-29 39.05 -1.49% 2.03% 11.69 126.28 106,374 39.54 39.65 38.86 24.05 75.95
2026-01-28 39.64 -0.58% 1.90% 12.42 -48.18 58,175 39.88 40.26 39.51 17.33 82.67
2026-01-27 39.87 -0.20% 1.76% 13.06 127.46 61,615 39.95 40.40 39.70 24.28 75.72
2026-01-26 39.95 -1.60% 3.27% 12.06 -47.72 146,043 40.66 41.00 39.70 19.23 80.77
2026-01-23 40.60 0.07% 2.60% 21.19 127.62 206,515 41.39 41.45 40.40 19.05 80.95
2026-01-22 40.57 0.37% 3.90% 22.06 -46.42 137,223 40.11 41.25 39.70 56.13 43.87
2026-01-21 40.42 -1.46% 3.45% 16.92 127.56 114,798 41.64 41.64 40.25 12.23 87.77
2026-01-20 41.02 0.07% 1.83% 24.06 -46.72 235,892 41.65 41.65 40.90 16.00 84.00
2026-01-19 40.99 0.42% 3.09% 24.06 128.76 199,478 41.50 41.75 40.50 39.20 60.80
2026-01-16 40.82 -0.32% 2.95% 21.08 -46.78 78,522 41.89 41.90 40.70 10.00 90.00
2026-01-15 40.95 -0.53% 2.47% 24.10 128.42 102,011 41.30 41.50 40.50 45.00 55.00
2026-01-14 41.17 -0.89% 2.63% 29.21 -46.52 163,223 42.20 42.20 41.12 4.63 95.37
2026-01-13 41.54 -0.95% 2.12% 41.06 128.86 189,284 42.38 42.38 41.50 4.55 95.45
2026-01-12 41.94 -0.19% 1.44% 56.25 -45.78 175,917 42.02 42.40 41.80 23.33 76.67
2026-01-09 42.02 -0.76% 1.76% 55.26 129.66 52,380 42.35 42.68 41.94 10.81 89.19
2026-01-08 42.34 0.45% 1.83% 40.65 -45.62 81,858 42.15 42.78 42.01 42.86 57.14
2026-01-07 42.15 0.14% 1.21% 24.72 130.30 170,730 42.03 42.51 42.00 29.41 70.59
2026-01-06 42.09 -0.21% 1.57% 17.04 -46.00 76,484 42.05 42.66 42.00 13.64 86.36
2026-01-05 42.18 0.14% 1.74% 14.34 130.18 156,642 42.30 42.75 42.02 21.92 78.08
2026-01-02 42.12 0.07% 1.84% 50.54 -45.82 337,396 42.16 42.59 41.82 38.96 61.04
2026-01-01 42.09 0.21% 4.73% 45.35 130.06 760,441 42.58 43.88 41.90 9.60 90.40
2025-12-31 42.00 0.10% 2.28% 49.45 -45.88 217,065 42.01 42.55 41.60 42.11 57.89
2025-12-30 41.96 0.12% 2.69% 49.26 129.88 121,925 41.70 42.82 41.70 23.21 76.79
2025-12-29 41.91 0.24% 1.85% 51.24 -45.96 108,651 42.28 42.28 41.51 51.95 48.05
2025-12-26 41.81 0.02% 2.79% 52.33 129.78 71,009 42.35 42.35 41.20 53.04 46.96
2025-12-24 41.80 -0.24% 2.28% 51.19 -46.16 39,535 42.70 42.70 41.75 5.26 94.74
2025-12-23 41.90 -1.71% 3.47% 54.72 129.76 400,112 42.55 43.20 41.75 10.34 89.66
2025-12-22 42.63 -0.98% 2.14% 59.89 -45.96 140,099 43.10 43.42 42.51 13.19 86.81
2025-12-19 43.05 -1.17% 2.99% 64.74 131.22 158,034 43.50 43.78 42.51 42.52 57.48
2025-12-18 43.56 -1.16% 6.75% 69.57 -45.12 1,372,491 44.55 46.01 43.10 15.81 84.19
2025-12-17 44.07 4.75% 7.90% 77.98 132.24 2,053,289 43.90 46.28 42.89 34.81 65.19
2025-12-16 42.07 -1.15% 3.33% 62.35 -44.10 128,383 43.40 43.40 42.00 5.00 95.00
2025-12-15 42.56 1.19% 2.38% 64.37 128.24 147,688 42.00 43.00 42.00 56.00 44.00
2025-12-12 42.06 0.05% 2.60% 62.23 -43.12 86,513 42.49 43.00 41.91 13.76 86.24
2025-12-11 42.04 0.65% 5.22% 60.34 127.24 340,450 42.39 43.77 41.60 20.28 79.72
2025-12-10 41.77 0.55% 2.75% 47.54 -43.16 242,156 41.84 42.65 41.51 22.81 77.19
2025-12-09 41.54 -0.29% 2.27% 44.59 126.70 164,068 41.41 42.35 41.41 13.83 86.17
2025-12-08 41.66 0.82% 1.16% 43.28 -43.62 19,475 41.32 41.79 41.31 72.91 27.09
2025-12-05 41.32 -0.48% 2.17% 33.33 126.94 38,855 41.55 41.99 41.10 24.72 75.28
2025-12-04 41.52 0.00% 1.76% 37.23 -44.30 18,776 42.20 42.22 41.49 4.11 95.89
2025-12-03 41.52 -0.36% 1.86% 40.40 127.34 26,158 41.52 42.22 41.45 9.09 90.91
2025-12-02 41.67 0.10% 2.41% 43.01 -44.30 40,118 41.99 42.50 41.50 17.00 83.00
2025-12-01 41.63 0.46% 1.55% 42.70 127.64 17,051 41.16 41.80 41.16 73.44 26.56
2025-11-28 41.44 -0.98% 2.65% 33.71 -44.38 62,878 41.82 42.19 41.10 31.19 68.81
2025-11-27 41.85 0.87% 0.79% 28.17 127.26 30,312 41.85 42.08 41.75 30.30 69.70
2025-11-26 41.49 -0.14% 1.18% 7.57 -43.56 25,779 41.94 41.94 41.45 8.16 91.84
2025-11-25 41.55 -0.81% 1.30% 7.55 126.54 112,494 41.60 41.99 41.45 18.52 81.48
2025-11-24 41.89 0.24% 1.39% 14.75 -43.44 11,729 42.28 42.28 41.70 32.76 67.24
2025-11-21 41.79 -0.45% 1.87% 8.31 127.22 86,534 42.49 42.49 41.71 10.26 89.74
2025-11-20 41.98 -0.07% 1.41% 18.81 -43.64 21,733 41.70 42.29 41.70 47.46 52.54
2025-11-19 42.01 0.02% 1.80% 36.70 127.60 88,088 42.40 42.40 41.65 48.00 52.00
2025-11-18 42.00 0.24% 2.36% 46.23 -43.58 149,844 41.81 42.48 41.50 51.02 48.98
2025-11-17 41.90 -0.07% 1.67% 49.58 127.58 133,369 41.92 42.50 41.80 14.29 85.71
2025-11-14 41.93 0.07% 3.38% 53.60 -43.78 77,601 42.37 42.49 41.10 59.71 40.29
2025-11-13 41.90 -0.29% 1.92% 47.97 127.64 64,503 42.11 42.50 41.70 25.00 75.00
2025-11-12 42.02 -1.78% 2.38% 44.47 -43.84 59,698 42.79 42.95 41.95 7.00 93.00
2025-11-11 42.78 -3.17% 4.99% 37.57 127.88 121,944 43.55 44.62 42.50 13.21 86.79
2025-11-10 44.18 -0.16% 2.17% 58.10 -42.32 57,848 44.00 44.70 43.75 45.26 54.74
2025-11-07 44.25 0.48% 2.85% 57.79 130.68 25,381 44.50 44.75 43.51 59.68 40.32
2025-11-06 44.04 -2.78% 5.34% 49.93 -42.18 159,416 46.00 46.00 43.67 15.88 84.12
2025-11-05 45.30 1.12% 3.95% 59.16 130.26 196,703 44.80 45.74 44.00 74.71 25.29
2025-11-04 44.80 2.89% 7.51% 57.45 -39.66 321,699 43.80 46.50 43.25 47.69 52.31
2025-11-03 43.54 2.42% 7.74% 47.60 129.26 157,249 42.20 44.24 41.06 77.99 22.01
2025-10-31 42.51 1.31% 6.93% 52.33 -42.18 62,849 42.01 44.00 41.15 47.72 52.28
2025-10-30 41.96 1.43% 3.34% 53.92 127.20 128,318 41.60 42.99 41.60 25.90 74.10
2025-10-29 41.37 -2.08% 5.09% 50.68 -43.28 98,322 42.01 43.19 41.10 12.92 87.08
2025-10-28 42.25 -1.86% 4.05% 53.61 126.02 142,007 43.01 43.70 42.00 14.71 85.29
2025-10-27 43.05 -5.43% 7.37% 56.43 -41.52 337,987 45.74 45.74 42.60 14.33 85.67
2025-10-24 45.52 8.23% 10.30% 66.39 127.62 1,502,389 42.25 46.27 41.95 82.64 17.36
2025-10-23 42.06 -0.33% 3.01% 54.08 -36.58 473,811 42.28 42.50 41.26 64.52 35.48
2025-10-22 42.20 -4.22% 6.59% 51.12 120.70 662,257 44.11 44.50 41.75 16.36 83.64
2025-10-21 44.06 3.57% 10.31% 62.11 -36.30 954,187 48.00 48.26 43.75 6.87 93.13
2025-10-17 42.54 -0.19% 2.37% 58.63 124.42 65,599 42.88 43.11 42.11 43.00 57.00
2025-10-16 42.62 -3.71% 6.16% 59.51 -39.34 143,559 44.79 45.00 42.39 8.81 91.19
2025-10-15 44.26 6.04% 7.26% 71.18 124.58 547,794 42.49 44.75 41.72 83.83 16.17
2025-10-14 41.74 2.76% 3.04% 48.24 -36.06 93,261 40.75 41.99 40.75 79.84 20.16
2025-10-13 40.62 -1.26% 1.98% 29.71 119.54 83,142 40.75 41.30 40.50 15.00 85.00
2025-10-10 41.14 0.15% 1.84% 33.94 -38.30 200,183 41.00 41.60 40.85 38.67 61.33
2025-10-09 41.08 0.02% 1.22% 27.19 120.58 272,874 41.50 41.50 41.00 16.00 84.00
2025-10-08 41.07 -0.39% 1.59% 26.14 -38.42 66,558 41.63 41.65 41.00 10.77 89.23
2025-10-07 41.23 -0.10% 1.51% 27.13 120.56 105,317 41.10 41.62 41.00 37.10 62.90
2025-10-06 41.27 -1.67% 1.85% 37.98 -38.10 63,765 41.54 41.78 41.02 32.89 67.11
2025-10-03 41.97 -0.12% 2.51% 54.49 120.64 177,348 42.00 42.44 41.40 54.81 45.19
2025-10-02 42.02 1.97% 2.68% 53.56 -36.70 165,121 41.10 42.20 41.10 83.64 16.36
2025-10-01 41.21 0.12% 2.97% 40.51 120.74 116,028 41.80 42.24 41.02 15.57 84.43
2025-09-30 41.16 -0.91% 2.10% 44.37 -38.32 129,609 41.51 41.89 41.03 15.12 84.88
2025-09-29 41.54 -0.84% 3.59% 46.93 120.64 230,944 41.85 42.99 41.50 2.68 97.32
2025-09-26 41.89 0.00% 2.31% 57.74 -37.56 173,155 41.52 42.48 41.52 38.54 61.46
2025-09-25 41.89 -0.31% 2.29% 47.81 121.34 108,216 42.15 42.45 41.50 41.05 58.95
2025-09-24 42.02 -1.22% 2.53% 56.25 -37.56 133,416 42.52 42.55 41.50 49.52 50.48
2025-09-23 42.54 -0.23% 2.10% 62.86 121.60 148,824 42.51 43.30 42.41 14.61 85.39
2025-09-22 42.64 -0.09% 2.33% 67.67 -36.52 255,464 42.70 43.49 42.50 14.14 85.86
2025-09-19 42.68 1.26% 5.41% 60.54 121.80 809,600 42.34 44.00 41.74 41.59 58.41
2025-09-18 42.15 1.18% 2.14% 56.93 -36.44 211,432 41.69 42.54 41.65 56.18 43.82
2025-09-17 41.66 -0.26% 1.32% 46.30 120.74 137,070 42.13 42.15 41.60 10.91 89.09
2025-09-16 41.77 0.10% 2.82% 53.01 -37.42 97,940 42.15 42.70 41.53 20.51 79.49
2025-09-15 41.73 0.58% 1.90% 45.50 120.96 143,058 41.80 42.30 41.51 27.85 72.15
2025-09-12 41.49 -0.53% 2.30% 55.02 -37.50 63,897 41.56 42.30 41.35 14.74 85.26
2025-09-11 41.71 0.55% 1.16% 60.26 120.48 131,829 41.98 41.98 41.50 43.75 56.25
2025-09-10 41.48 -1.31% 2.39% 32.04 -37.06 212,697 41.63 42.34 41.35 13.13 86.87
2025-09-09 42.03 1.08% 8.93% 33.03 120.02 829,095 41.70 44.99 41.30 19.78 80.22
2025-09-08 41.58 -0.36% 3.05% 37.62 -35.96 198,620 42.25 42.25 41.00 46.40 53.60
2025-09-05 41.73 0.63% 2.24% 37.85 119.12 92,219 41.53 42.45 41.52 22.58 77.42
2025-09-04 41.47 -1.03% 3.03% 35.26 -35.66 277,930 41.97 42.50 41.25 17.60 82.40
2025-09-03 41.90 0.53% 2.96% 37.71 118.60 264,048 41.52 42.74 41.51 31.71 68.29
2025-09-02 41.68 -0.50% 4.29% 37.39 -34.80 132,998 41.75 43.00 41.23 25.42 74.58
2025-09-01 41.89 0.77% 2.65% 42.84 118.16 64,261 41.70 42.20 41.11 71.56 28.44
2025-08-29 41.57 -1.19% 3.86% 39.87 -34.38 71,195 42.25 43.00 41.40 10.62 89.38
2025-08-28 42.07 2.53% 6.10% 39.23 117.52 198,335 41.00 43.50 41.00 42.80 57.20
2025-08-27 41.03 0.66% 4.46% 29.51 -33.38 250,645 41.00 41.47 39.70 75.14 24.86
2025-08-26 40.76 -8.09% 10.97% 36.12 115.44 547,145 44.06 44.50 40.10 15.00 85.00
2025-08-25 44.35 -0.69% 3.23% 67.56 -33.92 116,253 45.00 45.40 43.98 26.06 73.94
2025-08-22 44.66 2.34% 8.37% 70.23 122.62 551,290 43.52 47.00 43.37 35.54 64.46
2025-08-21 43.64 -0.23% 1.98% 50.89 -33.30 89,062 44.00 44.30 43.44 23.26 76.74
2025-08-20 43.74 -0.30% 1.72% 47.51 120.58 66,156 44.00 44.25 43.50 32.00 68.00
2025-08-19 43.87 0.14% 2.49% 58.40 -33.10 260,989 44.00 44.50 43.42 41.67 58.33
2025-08-18 43.81 0.41% 2.03% 58.06 120.84 112,243 43.56 44.28 43.40 46.59 53.41
2025-08-15 43.63 1.35% 4.14% 58.89 -33.22 155,647 43.60 44.00 42.25 78.86 21.14
2025-08-13 43.05 -0.28% 1.85% 40.89 120.48 100,362 43.19 43.59 42.80 31.65 68.35
2025-08-12 43.17 -1.44% 3.35% 38.03 -34.38 86,593 43.49 44.45 43.01 11.11 88.89
2025-08-11 43.80 -0.36% 2.68% 29.48 120.72 74,418 44.46 44.46 43.30 43.10 56.90
2025-08-08 43.96 2.35% 5.81% 54.52 -33.12 317,432 43.30 45.50 43.00 38.40 61.60
2025-08-07 42.95 0.40% 2.75% 45.92 121.04 236,208 43.30 43.75 42.58 31.62 68.38
2025-08-06 42.78 -0.33% 3.07% 44.69 -35.14 122,026 43.02 43.70 42.40 29.23 70.77
2025-08-05 42.92 -1.49% 2.57% 43.18 120.70 125,234 43.66 43.90 42.80 10.91 89.09
2025-08-04 43.57 -0.86% 2.25% 41.37 -34.86 78,774 44.10 44.48 43.50 7.14 92.86
2025-08-01 43.95 2.14% 3.93% 48.93 122.00 232,000 43.30 45.00 43.30 38.24 61.76
2025-07-31 43.03 0.05% 1.86% 40.66 -34.10 42,198 43.10 43.80 43.00 3.75 96.25
2025-07-30 43.01 0.66% 4.12% 32.20 120.16 102,536 42.26 44.00 42.26 43.10 56.90
2025-07-29 42.73 -3.15% 5.65% 44.50 -34.14 168,339 44.20 44.69 42.30 17.99 82.01
2025-07-28 44.12 -1.25% 3.85% 55.60 119.60 149,535 45.00 45.54 43.85 15.98 84.02
2025-07-25 44.68 -5.22% 9.66% 57.59 -31.36 621,338 47.89 48.25 44.00 16.00 84.00
2025-07-24 47.14 10.01% 10.35% 64.52 120.72 2,602,259 43.00 47.14 42.72 100.00 0.00
2025-07-23 42.85 -2.53% 3.85% 57.36 -26.44 122,356 43.71 44.25 42.61 14.63 85.37
2025-07-22 43.96 -0.29% 2.47% 60.85 112.14 109,870 44.02 44.78 43.70 24.07 75.93
2025-07-21 44.09 -1.28% 2.65% 61.01 -24.22 152,815 44.74 44.90 43.74 30.17 69.83
2025-07-18 44.66 -2.64% 4.97% 62.38 112.40 246,068 45.70 46.50 44.30 16.36 83.64
2025-07-17 45.87 3.64% 7.39% 66.72 -23.08 1,124,216 44.20 47.20 43.95 59.08 40.92
2025-07-16 44.26 -3.53% 7.98% 63.18 114.82 521,674 46.84 46.84 43.38 25.43 74.57
2025-07-15 45.88 -7.95% 14.84% 67.79 -26.30 1,575,099 51.45 52.25 45.50 5.63 94.37
2025-07-14 49.84 10.00% 6.63% 93.89 118.06 989,968 46.74 49.84 46.74 100.00 0.00
2025-07-11 45.31 10.00% 10.51% 88.79 -18.38 752,650 41.00 45.31 41.00 100.00 0.00
2025-07-10 41.19 1.15% 3.49% 82.11 109.00 210,056 40.99 41.55 40.15 74.29 25.71
2025-07-09 40.72 1.55% 5.72% 83.11 -26.62 397,839 40.19 42.49 40.19 23.04 76.96
2025-07-08 40.10 0.55% 1.74% 73.01 108.06 68,802 39.90 40.29 39.60 72.46 27.54
2025-07-07 39.88 0.18% 1.66% 66.23 -27.86 94,513 40.04 40.46 39.80 12.12 87.88
2025-07-04 39.81 -0.20% 1.74% 66.67 107.62 52,272 39.89 40.40 39.71 14.49 85.51
2025-07-03 39.89 -0.37% 2.14% 65.31 -28.00 61,162 40.45 40.65 39.80 10.59 89.41
2025-07-02 40.04 0.02% 2.49% 66.88 107.78 70,915 40.03 40.80 39.81 23.23 76.77
2025-07-01 40.03 -0.10% 3.75% 67.35 -27.70 211,505 40.07 41.50 40.00 2.00 98.00
2025-06-30 40.07 -1.33% 4.21% 61.24 107.76 182,816 41.10 41.30 39.63 26.35 73.65
2025-06-27 40.61 6.31% 10.79% 66.46 -27.62 950,121 37.90 41.99 37.90 66.26 33.74
2025-06-26 38.20 -0.49% 1.29% 41.20 108.84 186,105 38.10 38.50 38.01 38.78 61.22
2025-06-25 38.39 2.10% 2.34% 44.82 -32.44 82,340 38.00 38.88 37.99 44.94 55.06
2025-06-24 37.60 2.17% 5.60% 36.03 109.22 44,534 37.49 39.39 37.30 14.35 85.65
2025-06-23 36.80 -1.58% 6.38% 26.20 -34.02 43,360 37.50 37.50 35.25 68.89 31.11
2025-06-20 37.39 -1.29% 3.38% 29.19 107.62 64,149 37.99 38.25 37.00 31.20 68.80
2025-06-19 37.88 0.40% 1.30% 34.94 -32.84 61,113 37.91 38.30 37.81 14.29 85.71
2025-06-18 37.73 -0.55% 1.33% 24.16 108.60 33,780 38.10 38.10 37.60 26.00 74.00
2025-06-17 37.94 0.00% 1.35% 22.57 -33.14 44,501 37.94 38.31 37.80 27.45 72.55
2025-06-16 37.94 0.26% 1.27% 19.05 109.02 45,551 38.12 38.14 37.66 58.33 41.67
2025-06-13 37.84 -1.74% 4.43% 38.43 -33.14 58,371 38.10 38.65 37.01 50.61 49.39
2025-06-12 38.51 0.03% 1.71% 47.47 108.82 64,496 39.15 39.15 38.49 3.03 96.97
2025-06-11 38.50 -1.26% 1.96% 43.00 -31.80 253,825 39.00 39.10 38.35 20.00 80.00
2025-06-10 38.99 0.36% 1.95% 55.81 108.80 77,866 39.10 39.30 38.55 58.67 41.33
2025-06-05 38.85 0.47% 1.56% 52.40 -30.82 99,891 39.10 39.10 38.50 58.33 41.67
2025-06-04 38.67 0.76% 1.97% 48.81 108.52 42,658 38.15 38.90 38.15 69.33 30.67
2025-06-03 38.38 -0.65% 2.56% 47.46 -31.18 68,756 38.90 38.91 37.94 45.36 54.64
2025-06-02 38.63 0.00% 1.92% 53.99 107.94 182,935 38.63 39.20 38.46 22.97 77.03
2025-05-30 38.63 -1.63% 1.30% 50.34 -30.68 128,580 39.00 39.00 38.50 26.00 74.00
2025-05-29 39.27 -1.06% 3.62% 62.42 107.94 109,403 40.00 40.10 38.70 40.71 59.29
2025-05-27 39.69 -1.46% 2.51% 79.41 -29.40 64,608 40.49 40.49 39.50 19.19 80.81
2025-05-26 40.28 3.31% 3.11% 85.89 108.78 123,316 39.25 40.47 39.25 84.43 15.57
2025-05-23 38.99 0.65% 3.63% 57.59 -28.22 72,696 38.02 39.40 38.02 70.29 29.71
2025-05-22 38.74 -1.17% 2.07% 43.61 106.20 90,175 39.20 39.50 38.70 5.00 95.00
2025-05-21 39.20 2.16% 3.14% 42.49 -28.72 144,741 38.50 39.71 38.50 57.85 42.15
2025-05-20 38.37 -0.57% 1.89% 37.79 107.12 23,690 38.80 38.80 38.08 40.28 59.72
2025-05-19 38.59 -0.54% 1.48% 38.46 -30.38 32,865 38.80 38.97 38.40 33.33 66.67