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 63.13 3.73% 6.80% 47.65 160.56 32,694 60.86 65.00 60.86 54.83 45.17
2026-04-09 60.86 0.81% 8.30% 40.82 -34.30 342,938 60.00 63.00 58.17 55.69 44.31
2026-04-08 60.37 6.38% 8.90% 41.11 156.02 255,243 57.30 62.40 57.30 60.20 39.80
2026-04-07 56.75 0.64% 2.70% 27.49 -35.28 36,111 57.00 57.00 55.50 83.33 16.67
2026-04-06 56.39 4.37% 5.61% 26.22 148.78 131,361 54.03 56.50 53.50 96.33 3.67
2026-04-03 54.03 -0.53% 8.55% 11.86 -36.00 217,892 52.70 57.00 52.51 33.85 66.15
2026-04-02 54.32 -0.91% 9.58% 11.01 144.06 453,903 54.00 56.99 52.01 46.39 53.61
2026-04-01 54.82 2.74% 3.70% 16.70 -35.42 291,456 54.49 56.00 54.00 41.00 59.00
2026-03-31 53.36 -8.13% 12.25% 11.02 145.06 228,495 59.49 59.49 53.00 5.55 94.45
2026-03-30 58.08 -6.31% 8.62% 20.54 -38.34 140,093 63.00 63.00 58.00 1.60 98.40
2026-03-27 61.99 -1.62% 4.98% 45.54 154.50 90,435 64.98 64.98 61.90 2.92 97.08
2026-03-26 63.01 -1.81% 3.14% 38.43 -30.52 39,192 64.98 64.98 63.00 0.51 99.49
2026-03-25 64.17 -0.65% 4.29% 43.01 156.54 68,511 65.70 65.70 63.00 43.33 56.67
2026-03-24 64.59 0.92% 3.09% 49.69 -28.20 9,337 65.00 65.98 64.00 29.80 70.20
2026-03-19 64.00 -0.87% 12.51% 40.51 157.38 16,848 64.08 70.89 63.01 12.57 87.43
2026-03-18 64.56 0.09% 1.73% 52.77 -29.38 22,417 63.50 64.60 63.50 96.36 3.64
2026-03-17 64.50 -4.59% 1.56% 41.23 158.50 9,124 64.60 65.00 64.00 50.00 50.00
2026-03-16 67.60 -2.41% 4.45% 46.01 -29.50 11,991 68.99 69.98 67.00 20.13 79.87
2026-03-13 69.27 1.78% 4.46% 47.71 164.70 19,191 68.50 69.99 67.00 75.92 24.08
2026-03-12 68.06 0.28% 2.45% 42.92 -26.16 6,051 68.90 68.90 67.25 49.08 50.92
2026-03-11 67.87 1.51% 1.49% 42.77 162.28 8,281 67.50 68.00 67.00 86.99 13.01
2026-03-10 66.86 5.64% 5.30% 39.87 -26.54 33,775 66.00 69.50 66.00 24.57 75.43
2026-03-09 63.29 -5.54% 6.11% 30.97 160.26 25,500 66.85 66.85 63.00 7.53 92.47
2026-03-06 67.00 0.77% 2.27% 33.47 -33.68 11,098 67.50 67.50 66.00 66.67 33.33
2026-03-05 66.49 2.77% 3.80% 33.41 167.68 21,562 67.10 67.54 65.07 57.49 42.51
2026-03-04 64.70 -4.73% 7.80% 33.59 -34.70 63,249 67.10 68.99 64.00 14.03 85.97
2026-03-03 67.91 7.47% 9.18% 33.67 164.10 24,582 63.20 69.00 63.20 81.21 18.79
2026-03-02 63.19 -9.77% 8.06% 22.68 -28.28 54,007 68.11 68.11 63.03 3.15 96.85
2026-02-27 70.03 0.21% 8.82% 27.39 154.66 85,062 68.11 74.00 68.00 33.83 66.17
2026-02-26 69.88 -0.92% 11.72% 45.08 -14.60 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% 47.93 154.36 5,226 72.50 73.12 70.27 9.13 90.87
2026-02-24 72.00 0.17% 7.20% 51.44 -13.30 131,905 72.91 72.91 68.01 81.43 18.57
2026-02-23 71.88 -0.69% 4.95% 47.71 157.30 30,325 73.00 73.99 70.50 39.54 60.46
2026-02-20 72.38 0.08% 4.92% 49.70 -13.54 5,729 72.33 73.97 70.50 54.18 45.82
2026-02-19 72.32 -2.61% 4.76% 50.78 158.30 5,159 74.26 74.90 71.50 24.11 75.89
2026-02-18 74.26 0.66% 4.13% 57.74 -13.66 28,546 73.01 74.45 71.50 93.56 6.44
2026-02-17 73.77 2.57% 5.49% 54.37 162.18 28,845 72.99 73.84 70.00 98.18 1.82
2026-02-16 71.92 -4.21% 5.95% 48.05 -14.64 19,333 75.49 75.49 71.25 15.80 84.20
2026-02-13 75.08 2.18% 3.78% 55.28 158.48 66,098 73.50 75.50 72.75 84.73 15.27
2026-02-12 73.48 -4.67% 5.74% 52.07 -8.32 36,119 77.20 77.20 73.01 11.22 88.78
2026-02-11 77.08 7.19% 11.03% 68.61 155.28 257,001 71.91 79.00 71.15 75.54 24.46
2026-02-10 71.91 0.74% 1.19% 41.17 -1.12 6,800 72.24 72.24 71.39 61.18 38.82
2026-02-09 71.38 -0.10% 1.34% 34.04 144.94 13,055 71.45 71.98 71.03 36.84 63.16
2026-02-06 71.45 -1.87% 3.51% 31.18 -2.18 25,003 73.49 73.49 71.00 18.07 81.93
2026-02-04 72.81 0.43% 1.03% 41.59 145.08 8,051 72.86 73.25 72.50 41.34 58.66
2026-02-03 72.50 0.69% 1.81% 42.22 0.54 20,490 72.25 73.30 72.00 38.46 61.54
2026-02-02 72.00 1.04% 1.39% 50.00 144.46 18,862 71.75 72.25 71.26 74.75 25.25
2026-01-30 71.26 -1.10% 4.27% 44.02 -0.46 31,540 72.99 73.00 70.01 41.81 58.19
2026-01-29 72.05 -0.81% 2.06% 47.12 142.98 20,281 72.52 73.49 72.01 2.70 97.30
2026-01-28 72.64 -1.02% 1.35% 49.13 1.12 13,457 72.52 73.50 72.52 12.25 87.75
2026-01-27 73.39 0.73% 1.70% 49.51 144.16 17,483 73.49 73.75 72.52 70.73 29.27
2026-01-26 72.86 0.00% 1.80% 38.43 2.62 37,667 73.30 73.60 72.30 43.08 56.92
2026-01-23 72.86 -0.23% 2.03% 58.77 143.10 16,433 73.50 73.99 72.52 23.13 76.87
2026-01-22 73.03 -0.41% 1.32% 60.00 2.62 13,363 73.01 73.96 73.00 3.13 96.87
2026-01-21 73.33 -0.85% 1.22% 60.08 143.44 43,629 73.55 74.09 73.20 14.61 85.39
2026-01-20 73.96 0.30% 1.15% 72.50 3.22 14,448 74.10 74.10 73.26 83.33 16.67
2026-01-19 73.74 0.50% 1.64% 74.84 144.70 47,463 74.49 74.50 73.30 36.67 63.33
2026-01-16 73.37 1.90% 4.53% 75.38 2.78 81,070 72.99 75.00 71.75 49.85 50.15
2026-01-15 72.00 0.07% 2.09% 67.87 143.96 102,776 72.50 73.25 71.75 16.67 83.33
2026-01-14 71.95 -0.57% 1.60% 69.35 0.04 20,924 72.12 72.90 71.75 17.39 82.61
2026-01-13 72.36 -0.51% 1.71% 73.48 143.86 33,728 72.26 72.98 71.75 49.59 50.41
2026-01-12 72.73 -0.97% 1.38% 76.66 0.86 27,969 73.45 73.50 72.50 23.00 77.00
2026-01-09 73.44 -0.85% 1.88% 74.08 144.60 26,098 74.06 74.12 72.75 50.36 49.64
2026-01-08 74.07 3.61% 5.62% 80.51 2.28 203,394 71.49 75.00 71.01 76.69 23.31
2026-01-07 71.49 -0.01% 1.06% 68.17 145.86 54,879 71.15 71.75 71.00 65.33 34.67
2026-01-06 71.50 -0.40% 2.81% 67.00 -2.88 78,587 72.49 72.49 70.51 50.00 50.00
2026-01-05 71.79 2.56% 3.93% 71.63 145.88 84,590 70.00 72.75 70.00 65.09 34.91
2026-01-02 70.00 1.51% 2.84% 66.99 -2.30 249,816 69.45 70.50 68.55 74.36 25.64
2026-01-01 68.96 0.85% 2.19% 66.50 142.30 35,998 68.70 69.50 68.01 63.76 36.24
2025-12-31 68.38 -0.64% 0.94% 57.36 -4.38 12,139 68.80 68.80 68.16 34.38 65.62
2025-12-30 68.82 0.70% 1.67% 63.56 141.14 38,058 68.34 69.25 68.11 62.28 37.72
2025-12-29 68.34 0.47% 2.86% 56.84 -3.50 54,463 68.04 69.75 67.81 27.32 72.68
2025-12-26 68.02 0.06% 1.77% 63.24 140.18 8,513 68.95 68.95 67.75 22.50 77.50
2025-12-24 67.98 -1.48% 1.98% 63.01 -4.14 46,869 69.00 69.15 67.81 12.69 87.31
2025-12-23 69.00 0.64% 1.43% 65.40 140.10 3,536 69.49 69.49 68.51 50.00 50.00
2025-12-22 68.56 -0.62% 2.57% 64.22 -2.10 26,588 68.79 69.75 68.00 32.00 68.00
2025-12-19 68.99 -0.19% 2.57% 48.58 139.22 52,898 68.60 69.75 68.00 56.57 43.43
2025-12-18 69.12 0.60% 2.79% 40.23 -1.24 24,661 68.99 70.00 68.10 53.68 46.32
2025-12-17 68.71 1.16% 2.14% 56.02 139.48 26,715 68.70 69.10 67.65 73.10 26.90
2025-12-16 67.92 1.42% 2.99% 58.52 -2.06 108,274 67.00 69.00 67.00 46.00 54.00
2025-12-15 66.97 -0.79% 2.23% 60.51 137.90 35,205 67.50 67.98 66.50 31.76 68.24
2025-12-12 67.50 0.37% 2.55% 63.68 -3.96 17,169 67.00 67.94 66.25 73.96 26.04
2025-12-11 67.25 -0.47% 1.60% 61.76 138.96 24,261 67.25 67.99 66.92 30.84 69.16
2025-12-10 67.57 1.96% 3.78% 63.26 -4.46 81,204 66.89 68.86 66.35 48.61 51.39
2025-12-09 66.27 0.00% 1.50% 59.26 139.60 38,774 66.27 66.99 66.00 27.27 72.73
2025-12-08 66.27 -1.16% 1.21% 60.01 -7.06 37,735 67.00 67.00 66.20 8.75 91.25
2025-12-05 67.05 0.34% 3.83% 62.43 139.60 66,395 66.98 67.49 65.00 82.33 17.67
2025-12-04 66.82 -3.47% 6.11% 62.66 -5.50 88,108 69.10 69.50 65.50 33.00 67.00
2025-12-03 69.22 -2.55% 2.43% 75.02 139.14 29,960 70.49 70.50 68.83 23.35 76.65
2025-12-02 71.03 5.84% 6.85% 90.26 -0.70 381,139 67.50 71.71 67.11 85.22 14.78
2025-12-01 67.11 2.43% 4.63% 84.56 142.76 152,290 65.50 67.75 64.75 78.67 21.33
2025-11-28 65.52 2.60% 3.94% 72.93 -8.54 110,781 63.99 66.00 63.50 80.80 19.20
2025-11-27 63.86 0.57% 0.79% 54.19 139.58 14,245 63.79 64.00 63.50 72.00 28.00
2025-11-26 63.50 -0.47% 1.41% 38.94 -11.86 43,615 63.75 63.90 63.01 55.06 44.94
2025-11-25 63.80 0.08% 0.36% 55.97 138.86 5,147 63.98 63.98 63.75 21.74 78.26
2025-11-24 63.75 -0.13% 0.93% 58.16 -11.26 16,984 63.48 63.99 63.40 59.32 40.68
2025-11-21 63.83 0.39% 1.53% 53.83 138.76 5,165 63.99 64.47 63.50 34.02 65.98
2025-11-20 63.58 -0.41% 1.50% 47.02 -11.10 29,294 64.44 64.45 63.50 8.42 91.58
2025-11-19 63.84 0.49% 1.98% 48.46 138.26 93,058 64.00 64.50 63.25 47.20 52.80
2025-11-18 63.53 -0.41% 1.19% 46.59 -10.58 22,014 63.95 63.95 63.20 44.00 56.00
2025-11-17 63.79 0.31% 0.61% 48.01 137.64 28,924 63.99 63.99 63.60 48.72 51.28
2025-11-14 63.59 0.81% 1.48% 31.95 -10.06 35,197 63.93 63.93 63.00 63.44 36.56
2025-11-13 63.08 -0.54% 2.04% 17.54 137.24 225,095 63.50 64.10 62.82 20.31 79.69
2025-11-12 63.42 -0.28% 0.94% 20.85 -11.08 7,043 63.60 63.60 63.01 69.49 30.51
2025-11-11 63.60 -1.01% 1.58% 21.19 137.92 17,398 64.25 64.25 63.25 35.00 65.00
2025-11-10 64.25 1.47% 0.53% 19.87 -10.72 13,711 64.24 64.25 63.91 100.00 0.00
2025-11-07 63.32 0.41% 2.81% 8.51 139.22 30,047 62.25 64.00 62.25 61.14 38.86
2025-11-06 63.06 -0.66% 3.12% 4.96 -12.58 33,858 64.19 64.19 62.25 41.75 58.25
2025-11-05 63.48 -0.60% 1.82% 9.14 138.70 8,519 64.40 64.40 63.25 20.00 80.00
2025-11-04 63.86 -0.19% 1.16% 9.16 -11.74 24,733 64.49 64.49 63.75 14.87 85.13
2025-11-03 63.98 0.23% 1.97% 9.06 139.46 30,779 63.83 64.75 63.50 38.40 61.60
2025-10-31 63.83 -0.20% 2.78% 16.41 -11.50 105,922 64.75 64.75 63.00 47.43 52.57
2025-10-30 63.96 -2.62% 3.74% 42.08 139.16 58,551 65.98 65.98 63.60 15.13 84.87
2025-10-29 65.68 -3.47% 3.47% 39.21 -11.24 97,781 66.80 67.00 64.75 41.33 58.67
2025-10-28 68.04 0.34% 1.25% 45.66 142.60 16,400 67.90 68.75 67.90 16.47 83.53
2025-10-27 67.81 -0.09% 1.46% 43.81 -6.52 21,735 67.50 67.99 67.01 81.63 18.37
2025-10-24 67.87 -1.65% 2.24% 40.92 142.14 58,741 68.75 69.01 67.50 24.50 75.50
2025-10-23 69.01 -0.79% 0.94% 44.60 -6.40 49,793 69.56 69.56 68.91 15.38 84.62
2025-10-22 69.56 -0.57% 1.01% 41.72 144.42 43,077 69.95 70.10 69.40 22.86 77.14
2025-10-21 69.96 0.45% 5.28% 42.02 -5.30 91,882 70.55 70.55 67.01 83.33 16.67
2025-10-17 69.65 -0.51% 1.59% 48.04 145.22 22,777 70.05 70.11 69.01 58.18 41.82
2025-10-16 70.01 -0.30% 0.70% 53.09 -5.92 53,785 70.44 70.49 70.00 2.04 97.96
2025-10-15 70.22 1.18% 2.54% 54.80 145.94 86,794 69.70 70.75 69.00 69.71 30.29
2025-10-14 69.40 5.44% 5.14% 52.71 -5.50 81,001 66.49 69.50 66.10 97.06 2.94
2025-10-13 65.82 -3.77% 5.59% 29.65 144.30 168,475 68.00 68.90 65.25 15.62 84.38
2025-10-10 68.40 -0.84% 2.49% 32.93 -12.66 89,231 69.00 69.69 68.00 23.67 76.33
2025-10-09 68.98 -0.23% 1.82% 34.99 149.46 112,985 69.99 70.00 68.75 18.40 81.60
2025-10-08 69.14 -1.17% 2.07% 35.11 -11.50 71,227 70.00 70.45 69.02 8.39 91.61
2025-10-07 69.96 -0.27% 1.08% 39.72 149.78 108,109 70.15 70.50 69.75 28.00 72.00
2025-10-06 70.15 -1.79% 1.84% 38.84 -9.86 196,159 71.29 71.29 70.00 11.63 88.37
2025-10-03 71.43 -0.45% 2.30% 48.02 150.16 245,866 72.34 72.38 70.75 41.72 58.28
2025-10-02 71.75 2.30% 4.53% 48.99 -7.30 851,722 70.30 72.75 69.60 68.25 31.75
2025-10-01 70.14 1.36% 1.85% 30.55 150.80 112,019 69.74 70.48 69.20 73.44 26.56
2025-09-30 69.20 0.35% 1.51% 17.17 -10.52 215,015 69.29 69.79 68.75 43.27 56.73
2025-09-29 68.96 0.35% 1.31% 10.65 148.92 204,491 68.82 69.65 68.75 23.33 76.67
2025-09-26 68.72 -1.80% 4.32% 6.70 -11.00 256,497 70.02 70.99 68.05 22.79 77.21
2025-09-25 69.98 -2.18% 2.49% 7.61 148.44 105,222 71.00 71.60 69.86 6.90 93.10
2025-09-24 71.54 -0.06% 0.76% 10.22 -8.48 9,004 71.60 71.80 71.26 51.85 48.15
2025-09-23 71.58 -0.18% 1.76% 27.21 151.56 19,997 72.25 72.25 71.00 46.40 53.60
2025-09-22 71.71 0.17% 3.44% 37.27 -8.40 85,351 71.30 72.41 70.00 70.95 29.05
2025-09-19 71.59 -0.51% 1.24% 15.79 151.82 41,523 71.96 72.39 71.50 10.11 89.89
2025-09-18 71.96 0.35% 1.40% 18.45 -8.64 50,699 72.00 72.50 71.50 46.00 54.00
2025-09-17 71.71 -0.25% 1.07% 16.27 152.56 80,558 72.10 72.45 71.68 3.90 96.10
2025-09-16 71.89 -0.73% 0.96% 17.03 -9.14 42,845 72.50 72.50 71.81 11.60 88.40
2025-09-15 72.42 -0.04% 1.39% 20.49 152.92 25,350 72.63 73.00 72.00 42.00 58.00
2025-09-12 72.45 -1.39% 2.76% 20.35 -8.08 41,023 72.50 74.40 72.40 2.50 97.50
2025-09-11 73.47 -0.04% 2.54% 17.22 152.98 36,819 73.15 75.00 73.14 17.74 82.26
2025-09-10 73.50 -0.81% 3.91% 30.90 -6.04 42,205 74.98 74.98 72.16 47.52 52.48
2025-09-09 74.10 -0.43% 2.70% 38.72 153.04 21,312 73.51 74.97 73.00 55.84 44.16
2025-09-08 74.42 1.13% 3.36% 32.49 -4.84 18,036 73.59 75.97 73.50 37.25 62.75
2025-09-05 73.59 0.86% 4.29% 25.53 153.68 55,887 75.00 75.10 72.01 51.13 48.87
2025-09-04 72.96 -7.65% 6.76% 44.55 -6.50 60,992 76.88 76.88 72.01 19.51 80.49
2025-09-03 79.00 0.34% 1.08% 59.76 152.42 92,612 78.73 79.35 78.50 58.82 41.18
2025-09-02 78.73 -0.19% 3.53% 67.02 5.58 235,279 78.88 80.75 78.00 26.55 73.45
2025-09-01 78.88 0.08% 1.35% 67.12 151.88 68,529 79.36 79.49 78.43 42.45 57.55
2025-08-29 78.82 0.41% 1.92% 66.51 5.88 66,277 78.80 79.50 78.00 54.67 45.33
2025-08-28 78.50 -0.13% 1.28% 66.49 151.76 43,928 78.91 79.00 78.00 50.00 50.00
2025-08-27 78.60 -3.56% 5.76% 67.84 5.24 128,349 82.49 82.49 78.00 13.36 86.64
2025-08-26 81.50 3.05% 6.28% 75.91 151.96 157,316 80.80 85.00 79.98 30.28 69.72 35.00|08.09.2025
2025-08-25 79.09 1.92% 4.05% 73.00 11.04 58,022 78.80 81.99 78.80 9.09 90.91
2025-08-22 77.60 -4.08% 7.87% 72.19 147.14 123,931 81.00 82.00 76.02 26.42 73.58
2025-08-21 80.90 -3.14% 7.42% 84.33 8.06 102,280 85.99 85.99 80.05 14.31 85.69
2025-08-20 83.52 10.00% 11.36% 95.14 153.74 230,972 76.80 83.52 75.00 100.00 0.00
2025-08-19 75.93 1.78% 2.67% 89.06 13.30 22,808 77.00 77.00 75.00 46.50 53.50
2025-08-18 74.60 7.54% 13.05% 85.38 138.56 135,230 70.60 75.80 67.05 86.29 13.71
2025-08-15 69.37 -0.16% 2.75% 66.58 10.64 6,805 69.50 70.90 69.00 19.47 80.53
2025-08-13 69.48 -0.32% 5.78% 67.61 128.10 47,037 71.48 71.98 68.05 36.39 63.61
2025-08-12 69.70 0.43% 3.60% 58.19 10.86 36,908 69.50 71.90 69.40 12.00 88.00
2025-08-11 69.40 1.39% 3.26% 63.51 128.54 94,508 68.97 70.28 68.06 60.36 39.64
2025-08-08 68.45 0.57% 2.00% 61.19 10.26 37,765 68.97 68.97 67.62 61.48 38.52
2025-08-07 68.06 -0.21% 2.58% 60.63 126.64 37,584 69.44 69.50 67.75 17.71 82.29
2025-08-06 68.20 1.19% 3.62% 61.78 9.48 24,062 67.42 68.50 66.11 87.45 12.55
2025-08-05 67.40 0.06% 1.28% 54.20 126.92 7,950 67.36 67.95 67.09 36.05 63.95
2025-08-04 67.36 -0.56% 3.37% 61.29 7.88 23,227 67.00 68.75 66.51 37.95 62.05
2025-08-01 67.74 -0.38% 4.08% 66.98 126.84 30,454 68.00 68.95 66.25 55.18 44.82
2025-07-31 68.00 -0.31% 2.19% 53.04 8.64 7,566 69.49 69.49 68.00 0.00 100.00
2025-07-30 68.21 0.22% 1.31% 57.69 127.36 13,314 68.98 68.99 68.10 12.36 87.64
2025-07-29 68.06 -0.07% 1.47% 59.02 9.06 14,690 69.00 69.00 68.00 6.00 94.00
2025-07-28 68.11 -1.23% 3.60% 59.54 127.06 16,817 69.96 69.96 67.53 23.87 76.13
2025-07-25 68.96 1.41% 3.48% 71.49 9.16 51,114 67.26 69.60 67.26 72.65 27.35
2025-07-24 68.00 0.95% 1.58% 44.99 128.76 54,500 67.95 68.06 67.00 94.34 5.66
2025-07-23 67.36 0.48% 1.18% 31.90 7.24 25,860 67.06 67.79 67.00 45.57 54.43
2025-07-22 67.04 -0.07% 2.48% 63.27 127.48 148,421 67.09 68.47 66.81 13.86 86.14
2025-07-21 67.09 0.03% 3.22% 62.36 6.60 405,512 67.10 68.00 65.88 57.08 42.92
2025-07-18 67.07 1.15% 1.65% 53.99 127.58 74,278 67.10 67.85 66.75 29.09 70.91
2025-07-17 66.31 0.05% 2.26% 64.46 6.56 59,725 67.49 67.49 66.00 20.81 79.19
2025-07-16 66.28 -2.05% 8.79% 65.19 126.06 37,153 67.00 68.70 63.15 56.40 43.60
2025-07-15 67.67 0.46% 5.17% 72.15 6.50 157,416 67.99 71.00 67.51 4.58 95.42
2025-07-14 67.36 0.49% 2.76% 72.23 128.84 113,892 68.00 69.00 67.15 11.35 88.65
2025-07-11 67.03 0.00% 1.51% 70.40 5.88 15,438 68.00 68.00 66.99 3.96 96.04
2025-07-10 67.03 0.36% 4.60% 69.76 128.18 25,849 65.01 68.00 65.01 67.56 32.44
2025-07-09 66.79 -2.62% 11.09% 71.78 5.88 17,553 68.59 69.00 62.11 67.93 32.07
2025-07-08 68.59 -1.51% 4.15% 74.85 127.70 58,038 70.30 70.30 67.50 38.93 61.07
2025-07-07 69.64 8.91% 10.93% 79.37 9.48 288,338 64.99 70.33 63.40 90.04 9.96
2025-07-04 63.94 -0.34% 2.52% 67.00 129.80 10,465 63.99 65.00 63.40 33.75 66.25
2025-07-03 64.16 -2.76% 6.27% 69.22 -1.92 55,374 65.98 67.80 63.80 9.00 91.00
2025-07-02 65.98 7.81% 8.05% 79.62 130.24 398,928 63.00 67.10 62.10 77.60 22.40
2025-07-01 61.20 0.66% 2.80% 64.74 1.72 43,209 61.11 61.99 60.30 53.26 46.74
2025-06-30 60.80 1.52% 3.02% 50.43 120.68 33,685 60.68 61.50 59.70 61.11 38.89
2025-06-27 59.89 0.60% 1.71% 41.20 0.92 14,961 60.59 60.59 59.57 31.37 68.63
2025-06-26 59.53 -0.53% 0.84% 37.75 118.86 20,991 59.96 60.00 59.50 6.00 94.00
2025-06-25 59.85 -0.27% 2.18% 42.54 0.20 36,864 61.00 61.00 59.70 11.54 88.46
2025-06-24 60.01 2.58% 4.20% 35.70 119.50 17,030 59.50 62.00 59.50 20.40 79.60
2025-06-23 58.50 -1.71% 1.71% 47.07 0.52 14,819 59.50 59.50 58.50 0.00 100.00
2025-06-20 59.52 -0.02% 2.51% 53.46 116.48 12,291 59.53 60.50 59.02 33.78 66.22
2025-06-19 59.53 -0.62% 3.85% 59.04 2.56 13,538 61.70 61.70 59.41 5.24 94.76
2025-06-18 59.90 0.60% 2.08% 58.42 116.50 11,586 60.78 60.78 59.54 29.04 70.96
2025-06-17 59.54 -0.42% 2.36% 53.49 3.30 37,135 60.45 60.80 59.40 10.00 90.00
2025-06-16 59.79 0.62% 1.51% 59.34 115.78 20,989 59.43 60.00 59.11 76.41 23.59
2025-06-13 59.42 -2.17% 3.37% 57.81 3.80 39,110 60.57 60.99 59.00 21.10 78.90
2025-06-12 60.74 -0.43% 1.50% 63.81 115.04 24,299 61.50 61.51 60.60 15.38 84.62
2025-06-11 61.00 0.02% 1.41% 67.70 6.44 8,960 60.99 61.80 60.94 6.98 93.02
2025-06-10 60.99 0.43% 1.64% 51.83 115.56 23,232 60.80 61.49 60.50 49.50 50.50
2025-06-05 60.73 -2.08% 3.11% 51.07 6.42 25,391 61.99 61.99 60.12 32.62 67.38
2025-06-04 62.02 5.12% 10.62% 59.67 115.04 159,247 59.50 64.50 58.31 59.94 40.06
2025-06-03 59.00 0.00% 1.11% 43.27 9.00 16,824 58.50 59.15 58.50 76.93 23.07
2025-06-02 59.00 1.74% 1.72% 44.69 109.00 32,220 58.80 59.00 58.00 100.00 0.00
2025-05-30 57.99 -0.79% 2.31% 38.60 9.00 31,502 58.30 58.90 57.57 31.58 68.42
2025-05-29 58.45 -0.81% 1.74% 35.02 106.98 12,369 59.00 59.13 58.12 32.67 67.33
2025-05-27 58.93 1.53% 1.20% 55.48 9.92 1,817 58.50 59.00 58.30 89.98 10.02
2025-05-26 58.04 0.05% 1.21% 56.19 107.94 8,490 57.80 58.50 57.80 34.29 65.71
2025-05-23 58.01 -0.80% 2.06% 44.78 8.14 37,360 58.98 59.00 57.81 16.81 83.19
2025-05-22 58.48 0.76% 1.98% 44.22 107.88 27,923 59.20 59.20 58.05 37.39 62.61
2025-05-21 58.04 -4.21% 5.50% 41.58 9.08 388,951 61.00 61.00 57.82 6.92 93.08
2025-05-20 60.59 0.15% 3.13% 57.67 107.00 7,808 61.99 61.99 60.11 25.54 74.46
2025-05-19 60.50 0.63% 4.18% 53.47 14.18 6,085 62.00 62.00 59.51 39.75 60.25
2025-05-16 60.12 0.30% 3.37% 50.52 106.82 12,267 59.00 60.99 59.00 56.28 43.72
2025-05-15 59.94 0.30% 2.41% 54.18 13.42 25,052 60.00 60.00 58.59 95.74 4.26
2025-05-14 59.76 0.50% 4.20% 54.22 106.46 5,718 58.15 60.59 58.15 65.98 34.02
2025-05-13 59.46 -1.85% 4.99% 44.20 13.06 13,422 61.00 61.00 58.10 46.89 53.11
2025-05-12 60.58 4.61% 5.17% 44.04 105.86 18,789 59.98 61.00 58.00 86.00 14.00
2025-05-09 57.91 1.83% 6.64% 32.24 15.30 16,375 56.87 58.12 54.50 94.20 5.80
2025-05-08 56.87 -4.00% 11.84% 25.62 100.52 5,896 59.24 59.98 53.63 51.02 48.98
2025-05-07 59.24 -1.04% 12.16% 36.53 13.22 14,252 57.11 60.69 54.11 77.96 22.04
2025-05-06 59.86 -0.23% 4.57% 46.98 105.26 9,905 60.00 60.00 57.38 94.66 5.34
2025-05-05 60.00 1.61% 3.10% 48.76 14.46 17,492 60.93 60.93 59.10 49.18 50.82
2025-05-02 59.05 -1.19% 9.60% 50.46 105.54 17,776 59.75 61.44 56.06 55.57 44.43
2025-04-30 59.76 -0.42% 5.15% 58.29 12.56 58,654 60.00 60.00 57.06 91.84 8.16
2025-04-29 60.01 1.73% 9.07% 64.71 106.96 116,295 60.74 60.74 55.69 85.54 14.46
2025-04-28 58.99 0.32% 12.05% 58.90 13.06 119,046 58.79 59.50 53.10 92.03 7.97
2025-04-25 58.80 -3.61% 6.90% 60.66 104.92 83,707 61.00 62.00 58.00 20.00 80.00
2025-04-24 61.00 -1.88% 3.16% 75.61 12.68 22,845 61.00 62.00 60.10 47.37 52.63
2025-04-23 62.17 0.57% 2.31% 87.26 109.32 28,100 61.82 62.92 61.50 47.18 52.82
2025-04-22 61.82 0.10% 4.12% 87.12 15.02 8,910 63.00 63.00 60.51 52.62 47.38
2025-04-21 61.76 0.59% 4.03% 87.60 108.62 50,325 61.50 61.90 59.50 94.17 5.83
2025-04-18 61.40 1.71% 2.41% 85.08 14.90 14,862 61.44 61.50 60.05 93.10 6.90
2025-04-17 60.37 0.27% 1.68% 82.01 107.90 12,722 61.00 61.01 60.00 36.64 63.36
2025-04-16 60.21 2.10% 6.90% 83.04 12.84 57,371 58.97 62.00 58.00 55.25 44.75
2025-04-15 58.97 1.11% 0.85% 81.87 107.58 11,735 58.55 59.00 58.50 94.00 6.00
2025-04-14 58.32 1.96% 2.45% 72.65 10.36 78,983 57.98 59.00 57.59 51.77 48.23
2025-04-11 57.20 -0.40% 1.23% 53.05 106.28 118,391 57.35 57.50 56.80 57.14 42.86
2025-04-10 57.43 1.02% 2.11% 54.55 8.12 17,643 58.20 58.20 57.00 35.83 64.17