CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 144.01 4.14% 5.00% 80.49 168.04 91,644 140.00 147.00 140.00 57.29 42.71
2026-04-09 138.28 6.00% 7.94% 72.84 119.98 105,527 133.00 140.00 129.70 83.30 16.70
2026-04-08 130.45 10.00% 0.00% 67.27 156.58 52,647 130.45 130.45 130.45 0.00 100.00
2026-04-07 118.59 1.16% 4.82% 56.69 104.32 88,571 113.53 119.00 113.53 92.50 7.50
2026-04-06 117.23 0.80% 7.24% 55.12 132.86 114,958 117.00 118.00 110.03 90.34 9.66
2026-04-03 116.30 -3.53% 5.42% 43.15 101.60 48,550 119.00 119.12 113.00 53.92 46.08
2026-04-02 120.55 -0.86% 3.33% 54.35 131.00 30,381 120.90 120.90 117.00 91.03 8.97
2026-04-01 121.59 2.78% 7.76% 54.00 110.10 48,698 119.00 125.00 116.00 62.11 37.89
2026-03-31 118.30 1.43% 3.47% 51.29 133.08 15,537 116.94 121.00 116.94 33.50 66.50
2026-03-30 116.63 -1.16% 3.40% 51.66 103.52 26,335 118.00 118.91 115.00 41.69 58.31
2026-03-27 118.00 0.73% 3.15% 36.66 129.74 11,337 116.15 118.00 114.40 100.00 0.00
2026-03-26 117.15 -1.93% 3.26% 32.02 106.26 20,266 119.00 119.90 116.12 27.25 72.75
2026-03-25 119.45 2.97% 2.48% 29.89 128.04 12,904 117.00 119.90 117.00 84.49 15.51
2026-03-24 116.00 -2.27% 11.43% 24.84 110.86 24,221 119.00 124.80 112.00 31.25 68.75
2026-03-19 118.69 0.45% 2.74% 36.56 121.14 23,848 118.02 119.79 116.60 65.52 34.48
2026-03-18 118.16 2.76% 2.59% 29.09 116.24 14,689 116.00 119.00 116.00 72.00 28.00
2026-03-17 114.99 0.37% 2.63% 24.09 120.08 8,367 114.57 115.00 112.05 99.67 0.33
2026-03-16 114.57 -4.96% 9.57% 23.57 109.90 60,187 120.65 120.65 110.11 42.31 57.69
2026-03-13 120.55 2.16% 9.33% 24.48 119.24 15,239 119.00 123.00 112.50 76.67 23.33
2026-03-12 118.00 -1.03% 4.35% 28.59 121.86 12,913 118.00 120.00 115.00 60.00 40.00
2026-03-11 119.23 1.40% 4.27% 27.39 114.14 32,646 118.00 122.00 117.00 44.60 55.40
2026-03-10 117.58 1.62% 6.40% 22.74 124.32 179,193 120.00 124.49 117.00 7.74 92.26
2026-03-09 115.70 -10.00% 10.62% 18.71 110.84 49,217 127.99 127.99 115.70 0.00 100.00
2026-03-06 128.55 -2.97% 5.56% 26.37 120.56 55,883 133.00 133.00 126.00 36.43 63.57
2026-03-05 132.48 -3.87% 9.30% 29.75 136.54 120,420 137.82 141.00 129.00 29.00 71.00
2026-03-04 137.82 0.28% 6.19% 35.15 128.42 11,354 137.44 141.25 133.02 58.32 41.68
2026-03-03 137.44 4.82% 7.23% 34.23 147.22 14,464 130.00 139.40 130.00 79.15 20.85
2026-03-02 131.12 -7.47% 21.61% 22.21 127.66 49,645 127.00 153.99 126.63 16.41 83.59
2026-02-27 141.70 -1.18% 6.64% 30.22 134.58 67,823 140.50 143.97 135.00 74.69 25.31
2026-02-26 143.39 0.03% 11.29% 30.22 148.82 110,820 145.79 145.79 131.00 83.77 16.23
2026-02-25 143.34 -2.68% 7.04% 35.52 137.96 47,668 149.75 152.00 142.00 13.40 86.60
2026-02-24 147.29 3.92% 10.36% 40.65 148.72 81,951 141.50 149.00 135.01 87.78 12.22
2026-02-23 141.73 -2.51% 7.17% 28.93 145.86 60,437 147.20 147.90 138.00 37.68 62.32
2026-02-20 145.38 -4.11% 12.86% 30.48 137.60 140,878 154.00 154.00 136.45 50.88 49.12
2026-02-19 151.61 -3.37% 4.79% 31.53 153.16 20,870 157.20 157.20 150.01 22.25 77.75
2026-02-18 156.89 1.45% 2.81% 39.90 150.06 21,496 154.90 157.50 153.20 85.82 14.18
2026-02-17 154.64 0.64% 1.21% 29.45 163.72 35,799 154.00 155.75 153.89 40.32 59.68 10.00|03.03.2026
2026-02-16 153.65 0.96% 3.80% 25.87 145.56 41,393 153.00 155.70 150.00 64.03 35.97
2026-02-13 152.19 -0.38% 3.93% 22.22 161.74 51,350 153.00 156.00 150.10 35.42 64.58
2026-02-12 152.77 -2.65% 4.61% 21.00 142.64 125,902 156.92 156.92 150.00 40.03 59.97
2026-02-11 156.93 0.48% 2.58% 36.90 162.90 76,178 156.00 157.97 154.00 73.80 26.20
2026-02-10 156.18 -1.07% 4.10% 40.64 150.96 64,410 158.00 160.00 153.70 39.37 60.63
2026-02-09 157.87 1.98% 3.95% 40.97 161.40 50,998 155.02 158.00 152.00 97.83 2.17
2026-02-06 154.81 0.47% 2.42% 32.89 154.34 74,330 155.99 155.99 152.30 68.02 31.98
2026-02-04 154.09 -0.70% 3.27% 30.82 155.28 85,027 156.00 158.00 153.00 21.80 78.20
2026-02-03 155.18 -1.28% 2.58% 42.57 152.90 96,391 158.72 159.00 155.00 4.50 95.50
2026-02-02 157.20 -3.21% 4.52% 39.68 157.46 155,589 162.00 162.00 155.00 31.43 68.57
2026-01-30 162.42 0.35% 2.44% 53.09 156.94 73,584 160.22 163.90 160.00 62.05 37.95
2026-01-29 161.85 -2.02% 3.65% 55.29 167.90 103,101 163.11 166.00 160.15 29.06 70.94
2026-01-28 165.18 -0.43% 1.83% 56.60 155.80 54,505 164.95 166.00 163.01 72.57 27.43
2026-01-27 165.89 0.16% 2.27% 55.22 174.56 39,652 166.00 166.70 163.00 78.11 21.89
2026-01-26 165.62 -1.18% 4.31% 60.32 157.22 61,555 169.50 169.50 162.50 44.57 55.43
2026-01-23 167.60 2.45% 3.70% 67.81 174.02 104,379 163.00 168.00 162.00 93.33 6.67
2026-01-22 163.59 1.46% 2.15% 61.16 161.18 83,497 162.00 164.46 161.00 74.86 25.14
2026-01-21 161.24 -0.90% 2.09% 59.07 166.00 79,857 162.00 163.50 160.15 32.54 67.46
2026-01-20 162.71 -0.21% 3.35% 58.11 156.48 55,247 159.55 164.90 159.55 59.07 40.93
2026-01-19 163.05 0.00% 1.80% 58.95 168.94 119,845 163.90 163.90 161.00 70.69 29.31
2026-01-16 163.05 2.50% 2.88% 57.55 157.16 363,490 162.00 164.60 160.00 66.30 33.70
2026-01-15 159.08 -2.41% 3.35% 51.63 168.94 167,902 163.01 164.01 158.70 7.16 92.84
2026-01-14 163.01 1.33% 3.77% 60.18 149.22 128,455 160.87 165.00 159.00 66.83 33.17
2026-01-13 160.87 1.13% 3.10% 60.30 176.80 60,883 157.00 161.86 157.00 79.63 20.37
2026-01-12 159.07 -1.68% 3.34% 57.49 144.94 159,043 161.79 163.40 158.12 17.99 82.01
2026-01-09 161.79 -0.83% 2.12% 54.94 173.20 73,579 163.00 163.50 160.11 49.56 50.44
2026-01-08 163.14 2.29% 2.11% 58.29 150.38 195,405 161.10 164.40 161.00 62.94 37.06
2026-01-07 159.49 1.75% 2.72% 40.87 175.90 345,097 157.00 160.75 156.50 70.35 29.65
2026-01-06 156.74 -0.49% 1.92% 30.72 143.08 111,931 157.51 159.00 156.01 24.42 75.58
2026-01-05 157.51 0.61% 2.44% 29.45 170.40 171,058 157.85 159.80 156.00 39.74 60.26
2026-01-02 156.55 -1.20% 1.90% 24.07 144.62 244,784 158.00 158.00 155.05 50.85 49.15
2026-01-01 158.45 0.03% 6.87% 51.05 168.48 225,851 158.20 164.79 154.20 40.13 59.87
2025-12-31 158.40 -0.40% 2.45% 52.33 148.42 33,919 161.00 161.00 157.15 32.47 67.53
2025-12-30 159.03 0.45% 2.00% 55.08 168.38 26,712 160.90 161.50 158.33 22.08 77.92
2025-12-29 158.32 -0.38% 5.47% 48.29 149.68 63,626 159.68 164.00 155.50 33.18 66.82
2025-12-26 158.93 1.40% 2.44% 50.91 166.96 49,681 156.05 159.80 156.00 77.11 22.89
2025-12-24 156.73 0.30% 2.66% 34.22 150.90 45,300 156.26 159.69 155.55 28.50 71.50
2025-12-23 156.26 -2.25% 3.85% 34.98 162.56 95,567 159.20 161.90 155.90 6.00 94.00
2025-12-22 159.85 -0.14% 3.21% 47.28 149.96 45,682 160.07 161.00 156.00 77.00 23.00
2025-12-19 160.07 -1.60% 2.70% 60.42 169.74 113,464 162.20 163.50 159.20 20.23 79.77
2025-12-18 162.68 0.12% 2.41% 67.01 150.40 137,258 163.99 164.90 161.02 42.78 57.22
2025-12-17 162.49 -0.86% 2.64% 70.45 174.96 299,258 164.90 165.00 160.75 40.94 59.06
2025-12-16 163.90 -0.27% 3.11% 68.41 150.02 318,434 164.90 166.00 161.00 58.00 42.00
2025-12-15 164.35 3.99% 4.42% 71.32 177.78 605,493 158.15 165.00 158.01 90.70 9.30
2025-12-12 158.04 0.36% 3.23% 71.76 150.92 142,914 157.20 160.01 155.01 60.60 39.40
2025-12-11 157.47 0.29% 3.38% 66.93 165.16 306,010 157.02 159.80 154.58 55.36 44.64
2025-12-10 157.02 -1.27% 6.80% 55.04 149.78 677,370 159.04 166.08 155.50 14.37 85.63
2025-12-09 159.04 0.31% 3.63% 55.77 164.26 263,542 158.60 160.63 155.00 71.76 28.24
2025-12-08 158.55 -3.65% 5.71% 59.70 153.82 259,736 165.00 166.50 157.50 11.67 88.33
2025-12-05 164.55 0.46% 5.38% 60.50 163.28 195,319 168.49 171.25 162.50 23.43 76.57
2025-12-04 163.79 1.63% 14.29% 54.43 165.82 980,252 162.99 176.00 154.00 44.50 55.50
2025-12-03 161.16 5.00% 8.71% 62.67 161.76 651,601 155.63 168.50 155.00 45.63 54.37
2025-12-02 153.49 0.66% 2.81% 65.55 160.56 117,099 152.35 155.75 151.50 46.82 53.18
2025-12-01 152.49 2.47% 4.46% 61.48 146.42 121,669 150.00 154.97 148.36 62.48 37.52
2025-11-28 148.81 -1.59% 4.21% 65.12 158.56 101,492 152.39 153.50 147.30 24.35 75.65
2025-11-27 151.22 1.60% 7.74% 64.97 139.06 159,084 149.50 152.50 141.54 88.32 11.68
2025-11-26 148.84 4.84% 13.45% 63.69 163.38 397,954 144.80 156.17 137.65 60.42 39.58
2025-11-25 141.97 -1.65% 3.89% 57.88 134.30 166,784 144.10 146.49 141.00 17.67 82.33
2025-11-24 144.35 -5.25% 10.92% 61.51 149.64 334,329 152.52 152.52 137.51 45.57 54.43
2025-11-21 152.35 -0.92% 6.06% 66.20 139.06 126,290 157.80 157.80 148.78 39.58 60.42
2025-11-20 153.77 3.33% 7.69% 62.90 165.64 412,177 154.84 158.84 147.50 55.29 44.71
2025-11-19 148.82 -3.46% 7.14% 56.57 141.90 337,921 154.16 157.50 147.00 17.33 82.67
2025-11-18 154.16 -3.07% 16.00% 65.08 155.74 1,227,435 164.00 174.00 150.00 17.33 82.67
2025-11-17 159.04 10.00% 0.03% 65.37 152.58 299,980 159.04 159.04 159.00 100.00 0.00
2025-11-14 144.58 10.00% 12.68% 46.96 165.50 803,821 131.51 144.58 128.31 100.00 0.00
2025-11-13 131.44 -3.00% 9.42% 38.31 123.66 820,779 135.50 142.22 129.98 11.93 88.07
2025-11-12 135.51 9.19% 10.90% 35.28 139.22 2,721,787 124.11 136.52 123.10 92.47 7.53
2025-11-11 124.11 -2.04% 6.07% 22.80 131.80 498,308 126.00 131.44 123.92 2.53 97.47
2025-11-10 126.70 -0.23% 5.45% 37.37 116.42 364,219 130.00 130.50 123.75 43.70 56.30
2025-11-07 126.99 -2.32% 4.71% 36.95 136.98 170,062 130.99 131.94 126.00 16.67 83.33
2025-11-06 130.00 2.65% 3.61% 45.59 117.00 158,208 131.80 131.80 127.21 60.78 39.22
2025-11-05 126.65 -1.97% 6.33% 41.49 143.00 251,833 130.99 133.98 126.00 8.15 91.85
2025-11-04 129.20 -3.85% 11.29% 40.15 110.30 426,458 134.40 138.00 124.00 37.14 62.86
2025-11-03 134.37 -3.32% 7.66% 51.38 148.10 346,469 143.00 144.00 133.75 6.05 93.95
2025-10-31 138.98 6.34% 5.88% 59.28 120.64 184,165 136.00 140.00 132.22 86.89 13.11
2025-10-30 130.70 -3.35% 15.31% 51.58 157.32 441,968 135.00 148.75 129.00 8.61 91.39
2025-10-29 135.23 -9.40% 12.40% 54.87 104.08 313,796 149.20 151.00 134.34 5.34 94.66
2025-10-28 149.26 1.59% 2.72% 62.92 166.38 77,864 148.98 151.00 147.00 56.50 43.50
2025-10-27 146.92 -6.23% 9.60% 64.72 132.14 608,753 157.00 157.50 143.70 23.33 76.67
2025-10-24 156.68 -0.48% 4.26% 72.64 161.70 566,665 157.50 161.50 154.90 26.97 73.03
2025-10-23 157.43 8.77% 10.46% 76.81 151.66 1,268,000 145.25 159.20 144.12 88.26 11.74
2025-10-22 144.73 -0.75% 3.54% 76.11 163.20 188,745 147.20 149.00 143.90 16.27 83.73
2025-10-21 145.82 6.52% 3.72% 76.97 126.26 163,942 142.99 146.25 141.00 91.81 8.19
2025-10-17 136.89 -2.14% 3.93% 73.32 165.38 41,059 140.26 140.26 134.95 36.54 63.46
2025-10-16 139.88 -3.55% 8.30% 77.19 108.40 257,189 148.02 150.00 138.50 12.00 88.00
2025-10-15 145.03 9.92% 11.64% 83.64 171.36 636,250 134.90 145.13 130.00 99.34 0.66
2025-10-14 131.94 8.57% 8.06% 78.12 118.70 781,909 122.50 132.37 122.50 95.64 4.36
2025-10-13 121.52 -4.91% 6.49% 70.14 145.18 183,684 127.79 127.79 120.00 19.51 80.49
2025-10-10 127.79 0.96% 5.09% 78.40 97.86 86,675 126.00 128.74 122.50 84.78 15.22
2025-10-09 126.58 -2.08% 5.56% 68.53 157.72 129,733 133.00 133.00 126.00 8.29 91.71
2025-10-08 129.27 5.12% 7.34% 66.84 95.44 1,061,240 123.00 132.00 122.97 69.77 30.23
2025-10-07 122.97 -0.72% 8.24% 53.44 163.10 747,365 124.01 130.01 120.11 28.89 71.11
2025-10-06 123.86 9.31% 8.38% 55.05 82.84 579,334 115.00 124.64 115.00 91.91 8.09
2025-10-03 113.31 10.00% 10.01% 40.38 164.88 95,983 104.00 113.31 103.00 100.00 0.00
2025-10-02 103.01 -0.19% 1.07% 13.91 61.74 77,253 103.02 104.00 102.90 10.00 90.00
2025-10-01 103.21 -0.65% 3.33% 13.48 144.28 71,051 104.01 105.45 102.05 34.12 65.88
2025-09-30 103.89 1.84% 2.96% 14.39 62.14 92,828 102.11 104.00 101.01 96.32 3.68
2025-09-29 102.01 1.08% 4.51% 6.67 145.64 74,588 100.10 103.99 99.50 55.90 44.10
2025-09-26 100.92 -0.94% 4.04% 2.62 58.38 35,231 101.88 103.00 99.00 48.00 52.00
2025-09-25 101.88 -1.59% 3.80% 22.71 143.46 13,351 104.90 104.90 101.06 21.35 78.65
2025-09-24 103.53 -1.48% 4.88% 30.03 60.30 20,837 106.00 107.00 102.02 30.32 69.68
2025-09-23 105.09 -4.71% 8.12% 49.52 146.76 122,595 112.44 112.44 104.00 12.91 87.09
2025-09-22 110.29 -3.33% 3.82% 61.60 63.42 42,348 114.20 114.20 110.00 6.90 93.10
2025-09-19 114.09 -4.85% 6.19% 74.60 157.16 80,762 119.00 119.99 113.00 15.59 84.41 20.00|21.10.2025
2025-09-18 119.90 0.42% 2.12% 86.50 71.02 36,580 120.00 120.50 118.00 76.00 24.00
2025-09-17 119.40 -0.39% 2.78% 83.99 168.78 63,211 121.00 122.00 118.70 21.21 78.79
2025-09-16 119.87 -0.95% 2.72% 85.36 70.02 25,884 122.75 122.75 119.50 11.39 88.61
2025-09-15 121.02 -0.81% 5.79% 87.88 169.72 97,707 124.00 127.00 120.05 13.96 86.04
2025-09-12 122.01 0.13% 2.48% 88.93 72.32 309,022 122.00 124.00 121.00 33.67 66.33
2025-09-11 121.85 -2.32% 5.74% 89.05 171.70 206,126 122.25 128.00 121.05 11.51 88.49
2025-09-10 124.74 -0.02% 3.69% 91.90 72.00 72,501 122.05 126.50 122.00 60.89 39.11
2025-09-09 124.77 5.28% 9.40% 92.17 177.48 244,608 119.00 128.00 117.00 70.64 29.36
2025-09-08 118.51 2.14% 7.32% 89.23 72.06 481,307 120.00 124.49 116.00 29.56 70.44
2025-09-05 116.03 10.00% 12.65% 86.44 164.96 392,218 104.00 116.03 103.00 100.00 0.00
2025-09-04 105.48 4.29% 6.47% 74.99 67.10 306,859 101.99 107.00 100.50 76.62 23.38
2025-09-03 101.14 9.78% 8.97% 71.53 143.86 328,579 93.00 101.34 93.00 97.60 2.40
2025-09-02 92.13 2.37% 4.59% 49.33 58.42 51,627 91.00 93.20 89.11 73.84 26.16
2025-09-01 90.00 -1.24% 2.13% 42.00 125.84 13,184 91.11 91.11 89.21 41.58 58.42
2025-08-29 91.13 1.29% 2.38% 53.91 54.16 14,287 90.00 91.78 89.65 69.48 30.52
2025-08-28 89.97 0.53% 3.33% 43.58 128.10 12,699 89.02 90.00 87.10 98.97 1.03
2025-08-27 89.50 -0.56% 3.18% 41.34 51.84 34,126 88.68 91.50 88.68 29.08 70.92
2025-08-26 90.00 0.68% 2.81% 41.27 127.16 58,216 89.90 91.50 89.00 40.00 60.00
2025-08-25 89.39 -1.76% 7.38% 46.47 52.84 98,360 90.50 91.38 85.10 68.31 31.69
2025-08-22 90.99 1.10% 1.50% 49.72 125.94 44,911 90.00 91.35 90.00 73.33 26.67
2025-08-21 90.00 -0.66% 2.89% 45.47 56.04 22,476 91.01 91.38 88.81 46.30 53.70
2025-08-20 90.60 -0.83% 3.81% 40.73 123.96 24,230 92.00 92.00 88.62 58.58 41.42
2025-08-19 91.36 -1.77% 2.83% 38.22 57.24 29,129 93.38 93.38 90.81 21.40 78.60
2025-08-18 93.01 1.43% 2.47% 33.17 125.48 66,623 92.00 93.25 91.00 89.33 10.67
2025-08-15 91.70 -0.66% 2.41% 40.07 60.54 49,010 92.00 92.68 90.50 55.05 44.95
2025-08-13 92.31 0.46% 2.90% 61.16 122.86 10,321 90.50 92.68 90.07 85.83 14.17
2025-08-12 91.89 1.92% 3.37% 63.48 61.76 66,425 89.15 92.00 89.00 96.33 3.67
2025-08-11 90.16 -1.57% 1.78% 61.81 122.02 57,796 91.60 91.60 90.00 10.00 90.00
2025-08-08 91.60 -0.02% 1.72% 66.29 58.30 31,377 92.00 92.67 91.10 31.85 68.15
2025-08-07 91.62 -0.56% 4.28% 63.11 124.90 99,420 93.00 94.50 90.62 25.77 74.23
2025-08-06 92.14 1.99% 4.42% 66.11 58.34 69,303 92.00 94.50 90.50 41.00 59.00
2025-08-05 90.34 -0.79% 3.25% 63.77 125.94 45,291 90.00 92.00 89.10 42.76 57.24
2025-08-04 91.06 0.01% 2.78% 61.38 54.74 24,183 90.04 92.50 90.00 42.40 57.60
2025-08-01 91.05 -2.10% 5.61% 64.48 127.38 65,956 93.00 94.75 89.72 26.44 73.56
2025-07-31 93.00 -1.70% 6.52% 71.27 54.72 178,711 98.00 98.00 92.00 16.67 83.33
2025-07-30 94.61 -3.81% 7.32% 75.95 131.28 75,694 98.00 99.00 92.25 34.96 65.04
2025-07-29 98.36 3.30% 11.66% 88.03 57.94 431,968 97.55 103.84 93.00 49.45 50.55
2025-07-28 95.22 10.00% 10.00% 82.08 138.78 522,939 86.56 95.22 86.56 100.00 0.00
2025-07-25 86.56 2.44% 3.35% 69.29 51.66 51,702 85.55 87.87 85.02 54.03 45.97
2025-07-24 84.50 0.63% 3.54% 64.76 121.46 74,730 83.00 85.94 83.00 51.02 48.98
2025-07-23 83.97 0.78% 2.98% 68.49 47.54 9,174 84.00 84.75 82.30 68.16 31.84
2025-07-22 83.32 -1.54% 7.24% 64.98 120.40 56,706 85.38 88.00 82.06 21.21 78.79
2025-07-21 84.62 1.62% 4.81% 74.82 46.24 27,919 82.10 85.00 81.10 90.26 9.74
2025-07-18 83.27 0.02% 1.48% 63.95 123.00 13,759 84.50 84.50 83.27 0.00 100.00
2025-07-17 83.25 -2.02% 4.24% 66.09 43.54 15,067 83.88 86.00 82.50 21.43 78.57
2025-07-16 84.97 2.83% 4.58% 64.35 122.96 77,430 83.01 86.81 83.01 51.58 48.42
2025-07-15 82.63 2.53% 3.65% 60.27 46.98 67,820 81.50 83.00 80.08 87.33 12.67
2025-07-14 80.59 0.74% 2.50% 48.92 118.28 112,189 80.74 82.00 80.00 29.50 70.50
2025-07-11 80.00 1.04% 2.56% 41.87 42.90 11,037 79.99 80.00 78.00 100.00 0.00
2025-07-10 79.18 -1.42% 1.50% 55.74 117.10 5,981 80.10 80.32 79.13 4.20 95.80
2025-07-09 80.32 -0.56% 3.03% 50.72 41.26 40,376 80.01 81.70 79.30 42.50 57.50
2025-07-08 80.77 0.16% 1.89% 52.57 119.38 15,635 81.00 81.00 79.50 84.67 15.33
2025-07-07 80.64 2.65% 3.00% 49.48 42.16 11,810 78.57 80.80 78.45 93.19 6.81
2025-07-04 78.56 -0.56% 5.63% 44.13 119.12 4,623 79.00 82.50 78.10 10.45 89.55
2025-07-03 79.00 2.29% 2.31% 47.20 38.00 16,719 78.00 79.80 78.00 55.55 44.45
2025-07-02 77.23 -2.24% 4.39% 43.15 120.00 71,357 79.00 79.50 76.16 32.04 67.96
2025-07-01 79.00 1.27% 3.49% 42.14 34.46 6,982 80.99 80.99 78.26 27.11 72.89
2025-06-30 78.01 -2.69% 5.52% 35.98 123.54 63,795 82.20 82.20 77.90 2.56 97.44
2025-06-27 80.17 0.78% 5.47% 38.60 32.48 4,576 81.50 82.50 78.22 45.56 54.44
2025-06-26 79.55 -1.67% 2.53% 36.27 127.86 5,518 81.00 81.00 79.00 27.49 72.51
2025-06-25 80.90 -1.93% 3.34% 47.05 31.24 3,786 82.49 82.67 80.00 33.70 66.30
2025-06-24 82.49 7.31% 5.21% 51.19 130.56 13,570 78.91 83.01 78.90 87.35 12.65
2025-06-23 76.87 -3.91% 4.98% 26.21 34.42 58,474 78.08 79.90 76.11 20.05 79.95
2025-06-20 80.00 0.45% 1.33% 23.56 119.32 4,829 80.00 80.20 79.15 80.95 19.05
2025-06-19 79.64 -1.53% 4.07% 46.46 40.68 23,654 78.60 81.80 78.60 32.50 67.50
2025-06-18 80.88 -0.21% 3.83% 60.58 118.60 42,534 81.00 81.00 78.01 95.99 4.01
2025-06-17 81.05 1.05% 7.24% 61.29 43.16 55,443 77.35 82.95 77.35 66.07 33.93
2025-06-16 80.21 0.29% 4.34% 59.79 118.94 53,318 79.88 80.99 77.62 76.85 23.15
2025-06-13 79.98 -2.74% 4.17% 59.25 41.48 36,832 81.25 81.25 78.00 60.92 39.08
2025-06-12 82.23 -2.10% 3.05% 63.82 118.48 27,609 84.50 84.50 82.00 9.20 90.80
2025-06-11 83.99 -0.84% 6.47% 69.59 45.98 76,023 88.00 88.00 82.65 25.05 74.95
2025-06-10 84.70 -0.22% 6.01% 70.21 122.00 6,654 88.00 88.00 83.01 33.87 66.13
2025-06-05 84.89 3.36% 3.61% 70.48 47.40 53,600 83.03 86.00 83.00 63.00 37.00
2025-06-04 82.13 0.12% 3.54% 69.19 122.38 16,779 82.50 84.90 82.00 4.48 95.52
2025-06-03 82.03 -3.11% 4.80% 65.76 41.88 57,894 84.66 85.00 81.11 23.65 76.35
2025-06-02 84.66 -5.55% 10.71% 66.94 122.18 138,149 91.00 93.00 84.00 7.33 92.67
2025-05-30 89.63 10.00% 5.45% 81.96 47.14 308,493 85.00 89.63 85.00 100.00 0.00
2025-05-29 81.48 10.00% 8.81% 80.84 132.12 219,312 74.88 81.48 74.88 100.00 0.00
2025-05-27 74.07 0.43% 1.16% 75.31 30.84 57,949 74.87 74.88 74.02 5.81 94.19
2025-05-26 73.75 -0.34% 2.74% 62.94 117.30 132,146 74.25 75.00 73.00 37.50 62.50
2025-05-23 74.00 -0.18% 1.37% 56.43 30.20 11,550 73.10 74.10 73.10 90.00 10.00
2025-05-22 74.13 0.04% 2.60% 57.50 117.80 47,517 74.25 74.90 73.00 59.47 40.53
2025-05-21 74.10 2.14% 6.07% 58.43 30.46 37,441 73.00 76.00 71.65 56.32 43.68
2025-05-20 72.55 -0.62% 4.08% 55.58 117.74 49,791 73.05 75.51 72.55 0.00 100.00
2025-05-19 73.00 -0.11% 2.75% 52.07 27.36 19,959 73.13 75.00 72.99 0.50 99.50
2025-05-16 73.08 2.17% 4.72% 51.37 118.64 8,274 72.00 75.40 72.00 31.76 68.24
2025-05-15 71.53 -1.91% 8.56% 48.08 27.52 9,647 71.50 74.93 69.02 42.47 57.53
2025-05-14 72.92 -2.83% 9.55% 51.19 115.54 13,961 72.01 73.99 67.54 83.41 16.59
2025-05-13 75.04 1.45% 2.03% 52.66 30.30 158,369 74.00 75.50 74.00 69.33 30.67
2025-05-12 73.97 9.99% 13.73% 47.53 119.78 84,225 69.26 73.98 65.05 99.89 0.11
2025-05-09 67.25 3.45% 20.96% 27.66 28.16 13,355 62.00 71.50 59.11 65.70 34.30
2025-05-08 65.01 -4.87% 15.95% 14.60 106.34 15,432 68.00 71.89 62.00 30.44 69.56
2025-05-07 68.34 -3.75% 5.95% 20.94 23.68 7,480 71.00 71.00 67.01 33.33 66.67
2025-05-06 71.00 0.58% 1.98% 26.75 113.00 18,241 71.01 72.00 70.60 28.57 71.43
2025-05-05 70.59 0.80% 3.45% 35.96 29.00 2,238 72.00 72.95 70.52 2.86 97.14
2025-05-02 70.03 0.00% 5.07% 31.78 112.18 227 69.00 72.50 69.00 29.52 70.48
2025-04-30 70.03 -2.74% 3.33% 28.98 27.88 10,473 70.08 71.99 69.67 15.52 84.48
2025-04-29 72.00 -0.57% 5.42% 44.01 112.18 4,065 71.25 73.00 69.25 73.33 26.67
2025-04-28 72.41 0.00% 0.00% 48.81 31.82 1 71.25 71.25 71.25 100.00 0.00
2025-04-25 72.41 0.00% 0.00% 42.07 113.00 330 72.70 72.70 72.70 0.00 100.00
2025-04-24 72.41 -2.06% 2.78% 44.67 31.82 10,610 73.50 74.00 72.00 20.50 79.50
2025-04-23 73.93 -1.43% 5.34% 49.73 113.00 4,124 75.00 75.00 71.20 71.85 28.15
2025-04-22 75.00 1.32% 3.18% 56.33 34.86 25,507 74.02 76.25 73.90 46.81 53.19
2025-04-21 74.02 -0.60% 1.36% 49.38 115.14 5,443 75.00 75.01 74.00 1.98 98.02
2025-04-18 74.47 0.26% 0.97% 50.56 32.90 733 75.00 75.00 74.28 26.33 73.67
2025-04-17 74.28 -0.59% 2.52% 50.14 116.04 5,203 74.99 76.00 74.13 8.01 91.99
2025-04-16 74.72 2.13% 4.09% 55.36 32.52 55,712 74.00 75.00 72.05 90.51 9.49
2025-04-15 73.16 0.00% 0.00% 40.50 116.92 1 72.50 72.50 72.50 100.00 0.00
2025-04-14 73.16 -1.12% 1.23% 52.91 29.40 8,034 74.00 74.00 73.10 6.67 93.33
2025-04-11 73.99 1.34% 4.17% 68.56 116.92 1,674 73.70 75.00 72.00 66.31 33.69
2025-04-10 73.01 0.55% 4.08% 64.33 31.06 26,503 73.54 75.00 72.06 32.31 67.69