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 65.02 1.20% 3.77% 50.54 28.38 71,735 64.89 65.50 63.12 79.83 20.17
2026-04-09 64.25 -0.16% 3.98% 31.56 101.66 57,668 63.26 65.78 63.26 39.29 60.71
2026-04-08 64.35 5.11% 4.75% 32.84 26.84 104,441 64.90 65.99 63.00 45.15 54.85
2026-04-07 61.22 -0.54% 2.31% 33.27 101.86 11,460 61.90 61.90 60.50 51.43 48.57
2026-04-06 61.55 1.62% 2.28% 33.64 20.58 22,461 60.90 61.89 60.51 75.36 24.64
2026-04-03 60.57 -0.82% 5.47% 28.81 102.52 42,928 61.00 62.50 59.26 40.43 59.57
2026-04-02 61.07 -3.49% 4.64% 29.05 18.62 79,739 62.90 62.90 60.11 34.41 65.59
2026-04-01 63.28 2.39% 7.46% 30.91 103.52 18,397 64.95 66.96 62.31 20.86 79.14
2026-03-31 61.80 -0.29% 4.74% 31.67 23.04 77,590 61.98 62.98 60.13 58.60 41.40
2026-03-30 61.98 -4.63% 7.38% 44.73 100.56 22,147 62.50 65.00 60.53 32.44 67.56
2026-03-27 64.99 0.82% 7.46% 40.92 23.40 13,542 67.70 67.70 63.00 42.34 57.66
2026-03-26 64.46 -3.58% 9.92% 38.10 106.58 10,249 69.80 69.80 63.50 15.24 84.76
2026-03-25 66.85 3.12% 9.42% 44.17 22.34 21,179 62.12 67.97 62.12 80.85 19.15
2026-03-24 64.83 -12.11% 9.35% 43.98 111.36 77,891 67.80 67.80 62.00 48.79 51.21
2026-03-19 73.76 0.60% 4.06% 61.35 18.30 242,612 73.02 75.44 72.50 42.86 57.14
2026-03-18 73.32 4.71% 2.80% 48.76 129.22 118,758 72.99 73.50 71.50 91.00 9.00
2026-03-17 70.02 -0.06% 8.75% 38.60 17.42 33,975 70.49 73.95 68.00 33.95 66.05
2026-03-16 70.06 -2.69% 6.79% 43.26 122.62 98,190 74.74 74.75 70.00 1.26 98.74
2026-03-13 72.00 -0.39% 3.13% 45.56 17.50 30,463 74.25 74.25 72.00 0.00 100.00
2026-03-12 72.28 -0.82% 4.11% 47.42 126.50 19,936 72.88 74.98 72.02 8.78 91.22
2026-03-11 72.88 2.47% 3.91% 47.69 18.06 36,996 72.50 73.00 70.25 95.64 4.36
2026-03-10 71.12 8.98% 3.82% 45.11 127.70 35,843 69.90 71.49 68.86 85.93 14.07
2026-03-09 65.26 -8.29% 7.69% 30.20 14.54 94,089 70.00 70.00 65.00 5.20 94.80
2026-03-06 71.16 -2.28% 4.93% 35.98 115.98 25,183 73.01 74.50 71.00 4.57 95.43
2026-03-05 72.82 2.72% 5.09% 35.70 26.34 87,257 70.89 74.50 70.89 53.46 46.54
2026-03-04 70.89 2.75% 2.91% 27.93 119.30 30,791 68.99 71.00 68.99 94.53 5.47
2026-03-03 68.99 2.00% 10.85% 21.14 22.48 47,377 70.00 70.00 63.15 85.25 14.75
2026-03-02 67.64 -8.77% 7.90% 15.82 115.50 109,764 69.98 72.00 66.73 17.27 82.73
2026-02-27 74.14 -4.43% 6.71% 22.13 19.78 61,450 77.90 77.90 73.00 23.27 76.73
2026-02-26 77.58 3.59% 12.16% 27.39 128.50 58,848 74.89 78.51 70.00 89.07 10.93 60.00|25.03.2026
2026-02-25 74.89 -0.17% 3.31% 9.14 26.66 4,982 76.00 76.45 74.00 36.33 63.67
2026-02-24 75.02 1.28% 2.57% 8.82 123.12 103,799 75.90 75.90 74.00 53.68 46.32
2026-02-23 74.07 -0.54% 2.74% 5.43 26.92 107,962 75.00 75.00 73.00 53.50 46.50
2026-02-20 74.47 0.19% 4.02% 5.41 121.22 26,163 74.97 75.00 72.10 81.73 18.27
2026-02-19 74.33 -3.48% 6.08% 11.25 27.72 45,390 78.50 78.50 74.00 7.33 92.67
2026-02-18 77.01 -1.45% 2.65% 13.00 120.94 368,852 78.00 79.00 76.96 2.45 97.55
2026-02-17 78.14 -2.32% 4.42% 13.09 33.08 84,447 80.00 80.40 77.00 33.53 66.47
2026-02-16 80.00 -2.44% 4.43% 25.79 123.20 101,176 82.50 82.50 79.00 28.57 71.43
2026-02-13 82.00 -1.20% 1.29% 33.85 36.80 280,489 83.00 83.00 81.94 5.66 94.34
2026-02-12 83.00 -1.17% 2.42% 37.39 127.20 35,260 84.50 84.50 82.50 25.00 75.00
2026-02-11 83.98 0.11% 1.98% 47.20 38.80 12,095 83.25 84.90 83.25 44.24 55.76
2026-02-10 83.89 -0.10% 1.28% 48.23 129.16 27,276 84.00 84.90 83.83 5.61 94.39
2026-02-09 83.97 -1.72% 3.28% 46.17 38.62 116,966 85.88 85.88 83.15 30.04 69.96
2026-02-06 85.44 -0.70% 3.02% 58.58 129.32 27,298 86.54 86.54 84.00 56.69 43.31
2026-02-04 86.04 0.55% 1.24% 68.65 41.56 21,756 85.57 86.50 85.44 56.61 43.39
2026-02-03 85.57 -0.50% 1.17% 70.74 130.52 25,044 86.32 86.50 85.50 7.00 93.00
2026-02-02 86.00 1.16% 1.29% 70.45 40.62 36,341 85.00 86.10 85.00 90.91 9.09
2026-01-30 85.01 -0.96% 2.68% 67.12 131.38 74,387 85.50 86.25 84.00 44.89 55.11
2026-01-29 85.83 -1.21% 3.45% 73.75 38.64 88,356 86.50 86.90 84.00 63.10 36.90
2026-01-28 86.88 1.61% 1.67% 69.58 133.02 67,744 85.99 87.18 85.75 79.02 20.98
2026-01-27 85.50 0.42% 0.82% 70.10 40.74 27,786 85.77 86.20 85.50 0.00 100.00
2026-01-26 85.14 -0.09% 1.72% 65.33 130.26 44,233 85.38 85.60 84.15 68.27 31.73
2026-01-23 85.22 0.90% 1.90% 70.89 40.02 90,463 84.50 85.60 84.00 76.25 23.75
2026-01-22 84.46 0.31% 2.05% 65.11 130.42 39,545 83.26 84.70 83.00 85.88 14.12
2026-01-21 84.20 -0.56% 2.04% 62.65 38.50 133,139 84.67 85.20 83.50 41.18 58.82
2026-01-20 84.67 0.79% 3.25% 62.53 129.90 163,973 84.50 86.99 84.25 15.33 84.67
2026-01-19 84.01 1.65% 4.27% 61.14 39.44 149,905 82.70 85.50 82.00 57.43 42.57
2026-01-16 82.65 1.37% 2.20% 59.16 128.58 37,442 82.00 83.80 82.00 36.11 63.89
2026-01-15 81.53 -0.57% 2.13% 53.71 36.72 29,601 82.00 82.93 81.20 19.07 80.93
2026-01-14 82.00 0.00% 1.84% 61.88 126.34 210,865 81.50 83.00 81.50 33.33 66.67
2026-01-13 82.00 -0.04% 2.21% 61.88 37.66 74,509 82.90 82.90 81.11 49.72 50.28
2026-01-12 82.03 -1.83% 3.54% 63.53 126.34 398,032 83.20 84.90 82.00 1.03 98.97
2026-01-09 83.56 1.87% 2.42% 73.67 37.72 91,467 82.50 84.50 82.50 53.00 47.00
2026-01-08 82.03 -0.53% 2.42% 69.72 129.40 85,704 82.50 83.01 81.05 50.00 50.00
2026-01-07 82.47 1.81% 2.89% 60.48 34.66 68,785 81.01 83.35 81.01 62.39 37.61
2026-01-06 81.00 -0.60% 2.47% 57.18 130.28 310,673 81.50 83.00 81.00 0.00 100.00
2026-01-05 81.49 -0.28% 1.48% 61.51 31.72 227,481 82.50 82.50 81.30 15.83 84.17
2026-01-02 81.72 -0.60% 1.98% 65.44 131.26 32,617 81.90 82.60 81.00 45.00 55.00
2026-01-01 82.21 0.38% 1.40% 73.78 32.18 28,548 81.90 82.29 81.15 92.98 7.02
2025-12-31 81.90 1.11% 0.65% 76.27 132.24 12,125 81.50 81.90 81.37 100.00 0.00
2025-12-30 81.00 0.07% 2.44% 73.74 31.56 74,768 82.49 82.98 81.00 0.00 100.00
2025-12-29 80.94 1.17% 1.85% 64.44 130.44 24,734 81.48 81.48 80.00 63.51 36.49
2025-12-26 80.00 0.00% 3.72% 63.48 31.44 42,241 79.90 80.90 78.00 68.97 31.03
2025-12-24 80.00 0.41% 1.73% 59.47 128.56 11,501 80.00 80.50 79.13 63.51 36.49
2025-12-23 79.67 -0.41% 2.39% 58.85 31.44 18,625 80.20 80.90 79.01 34.92 65.08
2025-12-22 80.00 0.69% 2.53% 66.16 127.90 45,093 79.99 81.00 79.00 50.00 50.00
2025-12-19 79.45 -1.78% 0.97% 52.32 32.10 76,540 80.00 80.00 79.23 28.57 71.43
2025-12-18 80.89 1.11% 1.80% 47.21 126.80 56,461 80.10 80.98 79.55 93.71 6.29
2025-12-17 80.00 0.00% 2.28% 40.52 34.98 66,741 79.10 80.80 79.00 55.56 44.44
2025-12-16 80.00 0.38% 2.50% 51.07 125.02 43,563 80.90 82.00 80.00 0.00 100.00
2025-12-15 79.70 0.89% 1.14% 46.05 34.98 22,345 79.00 79.90 79.00 77.78 22.22
2025-12-12 79.00 1.31% 2.96% 44.16 124.42 41,368 78.00 79.90 77.60 60.87 39.13
2025-12-11 77.98 0.23% 1.44% 40.84 33.58 35,416 78.90 78.90 77.78 17.86 82.14
2025-12-10 77.80 -1.19% 1.80% 39.52 122.38 37,110 78.25 79.00 77.60 14.29 85.71
2025-12-09 78.74 0.95% 3.21% 38.94 33.22 96,330 79.86 80.50 78.00 29.60 70.40
2025-12-08 78.00 -0.64% 3.25% 34.18 124.26 39,585 77.00 79.50 77.00 40.00 60.00
2025-12-05 78.50 0.27% 9.58% 37.47 31.74 19,132 78.30 78.90 72.00 94.20 5.80
2025-12-04 78.29 1.35% 2.47% 34.67 125.26 21,507 78.00 78.90 77.00 67.89 32.11
2025-12-03 77.25 -2.22% 2.84% 31.28 31.32 487,266 79.00 79.19 77.00 11.42 88.58
2025-12-02 79.00 -3.06% 3.86% 42.71 123.18 522,923 80.55 82.00 78.95 1.64 98.36
2025-12-01 81.49 -0.57% 1.67% 60.44 34.82 23,451 81.00 81.59 80.25 92.54 7.46
2025-11-28 81.96 2.80% 3.29% 59.00 128.16 56,991 81.50 82.60 79.97 75.66 24.34
2025-11-27 79.73 -1.26% 4.91% 41.42 35.76 2,925 81.00 81.83 78.00 45.16 54.84
2025-11-26 80.75 0.31% 1.19% 46.32 123.70 6,640 80.11 80.75 79.80 100.00 0.00
2025-11-25 80.50 0.37% 0.63% 42.77 37.80 10,563 80.10 80.50 80.00 100.00 0.00
2025-11-24 80.20 -0.16% 0.22% 38.72 123.20 3,057 80.15 80.33 80.15 27.77 72.23
2025-11-21 80.33 -1.38% 1.49% 27.56 37.20 2,163 81.20 81.20 80.01 26.91 73.09
2025-11-20 81.45 -0.34% 1.45% 39.11 123.46 2,040 81.55 81.75 80.58 74.36 25.64
2025-11-19 81.73 0.39% 2.17% 50.44 39.44 11,432 80.00 81.74 80.00 99.42 0.58
2025-11-18 81.41 -0.66% 1.79% 60.30 124.02 88,750 80.65 81.95 80.51 62.50 37.50
2025-11-17 81.95 0.55% 2.31% 63.67 38.80 33,772 81.80 82.00 80.15 97.30 2.70
2025-11-14 81.50 1.19% 0.12% 58.74 125.10 1,817 81.50 81.50 81.40 100.00 0.00
2025-11-13 80.54 1.17% 2.50% 52.58 37.90 35,175 80.00 82.00 80.00 27.00 73.00
2025-11-12 79.61 -0.86% 1.87% 43.78 123.18 7,863 80.30 80.50 79.02 39.87 60.13
2025-11-11 80.30 -0.94% 1.12% 47.93 36.04 6,193 80.50 80.90 80.00 33.33 66.67
2025-11-10 81.06 -0.25% 1.86% 45.96 124.56 11,079 81.26 82.00 80.50 37.33 62.67
2025-11-07 81.26 -0.29% 1.85% 50.06 37.56 7,951 82.00 82.00 80.51 50.33 49.67
2025-11-06 81.50 -0.31% 2.44% 47.05 124.96 115,007 81.11 81.95 80.00 76.92 23.08
2025-11-05 81.75 -3.44% 5.93% 50.94 38.04 28,559 85.00 85.80 81.00 15.62 84.38
2025-11-04 84.66 1.33% 3.66% 57.05 125.46 1,541,935 83.50 85.00 82.00 88.67 11.33
2025-11-03 83.55 2.35% 5.49% 60.17 43.86 470,882 82.69 84.50 80.10 78.41 21.59
2025-10-31 81.63 3.97% 4.59% 62.59 123.24 77,614 80.50 82.10 78.50 86.94 13.06
2025-10-30 78.51 0.46% 1.91% 47.92 40.02 25,607 79.00 80.00 78.50 0.67 99.33
2025-10-29 78.15 -1.08% 2.53% 42.51 117.00 20,120 78.06 79.97 78.00 7.61 92.39
2025-10-28 79.00 -1.01% 3.67% 43.63 39.30 11,332 79.19 81.90 79.00 0.00 100.00
2025-10-27 79.81 -2.03% 2.18% 44.32 118.70 15,540 79.25 80.98 79.25 32.37 67.63
2025-10-24 81.46 0.68% 6.07% 45.38 40.92 50,053 81.90 82.80 78.06 71.73 28.27
2025-10-23 80.91 -1.69% 2.78% 43.01 122.00 45,051 82.69 82.75 80.51 17.86 82.14
2025-10-22 82.30 1.30% 1.54% 53.46 39.82 71,085 81.25 82.50 81.25 84.00 16.00
2025-10-21 81.24 -1.55% 1.60% 49.97 124.78 246,378 82.50 82.50 81.20 3.08 96.92
2025-10-17 82.52 1.36% 2.97% 55.86 37.70 46,659 81.02 82.89 80.50 84.52 15.48
2025-10-16 81.41 -1.18% 2.17% 44.44 127.34 36,068 82.75 82.75 80.99 23.86 76.14
2025-10-15 82.38 2.97% 2.86% 42.29 35.48 45,391 80.98 82.40 80.11 99.13 0.87
2025-10-14 80.00 3.96% 3.34% 33.41 129.28 77,700 79.53 80.50 77.90 80.77 19.23
2025-10-13 76.95 -2.90% 5.88% 17.54 30.72 95,404 81.42 81.42 76.90 1.11 98.89
2025-10-10 79.25 -2.18% 3.67% 27.28 123.18 41,421 82.00 82.00 79.10 5.17 94.83
2025-10-09 81.02 -0.44% 1.52% 30.84 35.32 109,996 81.90 81.90 80.67 28.45 71.55
2025-10-08 81.38 -0.63% 3.41% 29.27 126.72 101,111 83.00 83.00 80.26 40.88 59.12
2025-10-07 81.90 -1.47% 3.85% 40.24 36.04 261,689 84.90 84.90 81.75 4.76 95.24
2025-10-06 83.12 -0.31% 3.62% 50.51 127.76 70,037 82.02 84.99 82.02 37.04 62.96
2025-10-03 83.38 2.93% 6.41% 52.79 38.48 549,395 80.82 86.00 80.82 49.42 50.58
2025-10-02 81.01 -0.30% 2.90% 44.66 128.28 151,860 80.56 82.90 80.56 19.23 80.77
2025-10-01 81.25 0.94% 4.69% 48.04 33.74 174,628 80.01 83.75 80.00 33.33 66.67
2025-09-30 80.49 -3.66% 5.05% 45.90 128.76 801,706 83.90 83.90 79.87 15.38 84.62
2025-09-29 83.55 -2.28% 6.17% 54.94 32.22 423,899 85.01 86.00 81.00 51.00 49.00
2025-09-26 85.50 -0.74% 5.91% 57.64 134.88 422,590 85.28 86.85 82.00 72.16 27.84
2025-09-25 86.14 -2.71% 5.47% 60.19 36.12 99,425 89.00 89.65 85.00 24.52 75.48
2025-09-24 88.54 1.76% 4.39% 68.98 136.16 226,483 87.01 89.00 85.26 87.70 12.30
2025-09-23 87.01 0.10% 5.88% 67.80 40.92 86,646 85.02 90.00 85.00 40.20 59.80
2025-09-22 86.92 -1.35% 4.76% 66.41 133.10 113,219 86.01 88.50 84.48 60.70 39.30
2025-09-19 88.11 3.08% 6.24% 70.50 40.74 174,205 84.01 89.00 83.77 82.98 17.02
2025-09-18 85.48 3.09% 5.51% 60.34 135.48 74,607 82.10 85.99 81.50 88.64 11.36
2025-09-17 82.92 0.80% 5.33% 51.54 35.48 102,710 82.00 83.21 79.00 93.11 6.89
2025-09-16 82.26 -0.87% 1.51% 49.27 130.36 3,976 82.01 83.25 82.01 20.17 79.83
2025-09-15 82.98 1.20% 3.07% 70.27 34.16 236,683 81.10 83.49 81.00 79.52 20.48
2025-09-12 82.00 0.00% 2.96% 77.70 131.80 324,508 81.06 82.48 80.11 79.75 20.25
2025-09-11 82.00 -0.04% 2.84% 78.41 32.20 20,829 83.30 83.30 81.00 43.48 56.52
2025-09-10 82.03 -1.48% 1.22% 47.98 131.80 16,868 82.50 83.00 82.00 3.00 97.00
2025-09-09 83.26 -0.02% 2.32% 42.26 32.26 107,963 82.77 83.90 82.00 66.32 33.68
2025-09-08 83.28 -0.73% 2.07% 35.34 134.26 54,174 83.90 84.00 82.30 57.65 42.35
2025-09-05 83.89 1.30% 4.88% 50.42 32.30 162,809 83.95 86.00 82.00 47.25 52.75
2025-09-04 82.81 -0.24% 2.43% 48.84 135.48 18,525 82.01 83.99 82.00 40.70 59.30
2025-09-03 83.01 -0.60% 2.41% 50.65 30.14 154,498 82.51 84.50 82.51 25.13 74.87
2025-09-02 83.51 -0.19% 3.32% 54.19 135.88 78,024 81.25 83.95 81.25 83.70 16.30
2025-09-01 83.67 1.17% 3.35% 57.24 31.14 40,039 83.50 84.75 82.00 60.73 39.27
2025-08-29 82.70 0.41% 4.80% 58.80 136.20 137,744 81.00 83.00 79.20 92.10 7.90
2025-08-28 82.36 3.95% 7.04% 61.76 29.20 325,475 79.25 83.49 78.00 79.42 20.58
2025-08-27 79.23 5.40% 6.53% 59.16 135.52 327,281 76.00 79.90 75.00 86.33 13.67
2025-08-26 75.17 0.55% 6.10% 58.07 22.94 699,775 75.89 76.50 72.10 69.77 30.23
2025-08-25 74.76 -9.79% 11.16% 59.80 127.40 591,374 82.88 82.90 74.58 2.16 97.84
2025-08-22 82.87 -4.66% 7.35% 74.58 22.12 245,230 85.02 88.10 82.07 13.27 86.73
2025-08-21 86.92 -5.08% 12.09% 85.08 143.62 317,952 92.22 95.50 85.20 16.70 83.30
2025-08-20 91.57 9.55% 9.46% 99.11 30.22 1,281,708 84.00 91.95 84.00 95.22 4.78
2025-08-19 83.59 -0.02% 1.65% 94.76 152.92 173,050 84.48 84.88 83.50 6.52 93.48
2025-08-18 83.61 1.28% 2.75% 93.15 14.26 790,734 82.90 84.79 82.52 48.02 51.98
2025-08-15 82.55 2.67% 3.86% 89.47 152.96 384,607 80.40 83.50 80.40 69.35 30.65
2025-08-13 80.40 3.12% 5.82% 84.73 12.14 1,449,484 77.90 82.00 77.49 64.52 35.48
2025-08-12 77.97 3.26% 4.90% 83.55 148.66 523,664 75.50 79.20 75.50 66.76 33.24
2025-08-11 75.51 4.86% 5.68% 77.84 7.28 1,039,661 73.99 76.10 72.01 85.57 14.43
2025-08-08 72.01 0.46% 4.70% 72.83 143.74 255,803 71.00 72.45 69.20 86.46 13.54
2025-08-07 71.68 4.35% 6.45% 73.03 0.28 418,222 68.90 71.98 67.62 93.12 6.88
2025-08-06 68.69 3.22% 9.40% 58.20 143.08 152,093 66.99 71.90 65.72 48.06 51.94
2025-08-05 66.55 0.83% 2.29% 40.25 -5.70 48,215 66.39 67.00 65.50 70.00 30.00
2025-08-04 66.00 1.59% 3.41% 45.17 138.80 78,418 66.45 66.45 64.26 79.45 20.55
2025-08-01 64.97 -0.34% 4.13% 31.81 -6.80 39,992 66.85 66.85 64.20 29.06 70.94
2025-07-31 65.19 -1.20% 4.58% 24.70 136.74 87,562 65.90 67.98 65.00 6.38 93.62
2025-07-30 65.98 -0.54% 2.92% 49.61 -6.36 76,386 66.90 66.90 65.00 51.58 48.42
2025-07-29 66.34 -1.04% 3.65% 53.18 138.32 246,190 67.90 67.90 65.51 34.73 65.27
2025-07-28 67.04 -1.05% 2.88% 55.34 -5.64 68,002 68.50 68.50 66.58 23.96 76.04
2025-07-25 67.75 1.68% 7.94% 56.72 139.72 74,706 67.20 68.01 63.01 94.80 5.20
2025-07-24 66.63 -0.80% 2.57% 53.42 -4.22 104,469 67.75 67.75 66.05 34.12 65.88
2025-07-23 67.17 1.11% 1.96% 57.63 137.48 98,184 67.20 67.70 66.40 59.23 40.77
2025-07-22 66.43 0.64% 2.05% 58.34 -3.14 315,892 67.00 67.35 66.00 31.85 68.15
2025-07-21 66.01 -1.48% 2.58% 57.54 136.00 149,092 67.70 67.70 66.00 0.59 99.41
2025-07-18 67.00 -2.08% 5.10% 61.29 -3.98 268,640 68.63 68.63 65.30 51.05 48.95
2025-07-17 68.42 2.10% 2.96% 70.78 137.98 290,682 67.01 68.98 67.00 71.72 28.28
2025-07-16 67.01 -3.15% 5.26% 69.57 -1.14 517,649 69.00 70.00 66.50 14.57 85.43
2025-07-15 69.19 -4.89% 15.56% 78.82 135.16 2,052,386 76.89 78.00 67.50 16.10 83.90
2025-07-14 72.75 9.99% 1.75% 87.72 3.22 1,926,757 72.42 72.75 71.50 100.00 0.00
2025-07-11 66.14 1.80% 3.63% 84.24 142.28 391,075 65.49 66.50 64.17 84.55 15.45
2025-07-10 64.97 0.28% 3.73% 84.04 -10.00 278,740 65.00 65.40 63.05 81.70 18.30
2025-07-09 64.79 -0.31% 2.71% 76.22 139.94 27,304 64.97 65.25 63.53 73.26 26.74
2025-07-08 64.99 -0.44% 2.55% 77.49 -10.36 96,642 65.01 65.90 64.26 44.51 55.49
2025-07-07 65.28 1.90% 4.76% 74.61 140.34 398,392 64.00 66.00 63.00 76.00 24.00
2025-07-04 64.06 1.73% 3.98% 70.01 -9.78 203,200 63.40 65.00 62.51 62.25 37.75
2025-07-03 62.97 0.05% 4.05% 69.69 137.90 136,596 61.51 64.00 61.51 58.63 41.37
2025-07-02 62.94 0.64% 3.83% 69.99 -11.96 108,778 62.54 63.50 61.16 76.07 23.93
2025-07-01 62.54 5.00% 7.61% 65.06 137.84 498,790 59.89 63.50 59.01 78.62 21.38
2025-06-30 59.56 0.95% 1.69% 49.39 -12.76 121,465 60.00 60.00 59.00 56.00 44.00
2025-06-27 59.00 1.43% 3.58% 56.00 131.88 101,308 57.25 59.30 57.25 85.37 14.63
2025-06-26 58.17 -2.71% 4.17% 51.92 -13.88 88,579 58.06 60.00 57.60 23.75 76.25
2025-06-25 59.79 4.95% 5.26% 56.70 130.22 139,446 58.49 60.00 57.00 93.00 7.00
2025-06-24 56.97 1.79% 8.16% 47.45 -10.64 79,076 57.74 61.00 56.40 12.39 87.61
2025-06-23 55.97 -2.27% 5.46% 39.00 124.58 77,844 56.30 58.95 55.90 2.30 97.70
2025-06-20 57.27 0.21% 2.58% 51.15 -12.64 5,401 57.50 57.70 56.25 70.34 29.66
2025-06-19 57.15 -1.45% 1.59% 52.08 127.18 133,975 58.00 58.01 57.10 5.50 94.50
2025-06-18 57.99 -0.77% 2.61% 61.35 -12.88 18,877 59.00 59.00 57.50 32.67 67.33
2025-06-17 58.44 1.63% 6.95% 57.84 128.86 70,088 57.50 59.90 56.01 62.47 37.53
2025-06-16 57.50 0.30% 2.44% 68.38 -11.98 95,998 57.30 57.88 56.50 72.46 27.54
2025-06-13 57.33 -1.46% 3.21% 71.54 126.98 24,450 57.02 58.84 57.01 17.48 82.52
2025-06-12 58.18 -2.58% 3.28% 69.66 -12.32 84,446 59.05 59.90 58.00 9.47 90.53
2025-06-11 59.72 4.41% 6.56% 77.04 128.68 471,732 58.01 60.90 57.15 68.53 31.47
2025-06-10 57.20 -0.71% 1.52% 70.17 -9.24 25,149 57.50 57.95 57.08 13.79 86.21
2025-06-05 57.61 -0.67% 1.67% 71.87 123.64 22,609 57.05 58.00 57.05 58.95 41.05
2025-06-04 58.00 0.82% 2.61% 72.66 -8.42 67,633 57.74 58.60 57.11 59.73 40.27
2025-06-03 57.53 -1.41% 2.46% 68.14 124.42 51,259 57.31 58.72 57.31 15.60 84.40
2025-06-02 58.35 2.33% 4.16% 73.14 -9.36 499,075 57.70 60.10 57.70 27.08 72.92
2025-05-30 57.02 0.58% 4.31% 71.67 126.06 64,227 55.03 57.40 55.03 83.97 16.03
2025-05-29 56.69 2.38% 5.00% 77.86 -12.02 306,294 55.00 57.75 55.00 61.45 38.55
2025-05-27 55.37 -2.03% 4.71% 79.37 125.40 35,443 54.39 56.95 54.39 38.28 61.72
2025-05-26 56.52 9.75% 13.30% 67.96 -14.66 1,041,988 50.71 56.65 50.00 98.05 1.95
2025-05-23 51.50 4.00% 4.32% 56.22 127.70 419,335 49.99 51.64 49.50 93.46 6.54
2025-05-22 49.52 -2.63% 4.47% 46.61 -24.70 219,503 50.25 51.20 49.01 23.29 76.71
2025-05-21 50.86 1.64% 4.35% 58.65 123.74 95,681 50.01 51.35 49.21 77.10 22.90
2025-05-20 50.04 -1.34% 3.96% 61.16 -22.02 75,288 51.99 51.99 50.01 1.52 98.48
2025-05-19 50.72 -0.06% 3.07% 55.15 122.10 131,836 50.15 51.69 50.15 37.01 62.99
2025-05-16 50.75 -0.43% 3.26% 56.18 -20.66 35,419 51.90 51.90 50.26 29.88 70.12
2025-05-15 50.97 -1.56% 3.25% 55.66 122.16 38,384 51.02 52.40 50.75 13.33 86.67
2025-05-14 51.78 1.41% 5.58% 55.32 -20.22 196,713 50.01 52.80 50.01 63.44 36.56
2025-05-13 51.06 1.01% 6.10% 53.30 123.78 208,876 50.89 52.00 49.01 68.56 31.44
2025-05-12 50.55 9.80% 6.61% 53.67 -21.66 497,002 48.12 50.64 47.50 97.13 2.87
2025-05-09 46.04 6.25% 7.60% 43.32 122.76 1,115,525 43.03 46.30 43.03 92.05 7.95
2025-05-08 43.33 -9.58% 13.51% 37.35 -30.68 728,627 48.79 48.98 43.15 3.09 96.91
2025-05-07 47.92 -2.22% 10.07% 45.42 117.34 256,840 44.51 48.99 44.51 76.12 23.88
2025-05-06 49.01 -3.66% 5.88% 37.65 -21.50 94,516 51.88 51.88 49.00 0.35 99.65
2025-05-05 50.87 8.28% 9.51% 39.48 119.52 1,090,535 46.97 51.25 46.80 91.46 8.54
2025-05-02 46.98 5.08% 4.44% 26.51 -17.78 78,519 45.01 47.01 45.01 98.50 1.50
2025-04-30 44.71 -6.83% 8.74% 13.87 111.74 268,095 47.50 48.39 44.50 5.40 94.60
2025-04-29 47.99 1.22% 2.82% 19.67 -22.32 12,319 48.49 48.49 47.16 62.41 37.59
2025-04-28 47.41 -0.98% 2.66% 20.83 118.30 88,375 48.60 48.60 47.34 5.56 94.44
2025-04-25 47.88 -2.01% 4.00% 21.58 -23.48 264,095 48.86 49.40 47.50 20.00 80.00
2025-04-24 48.86 -0.83% 6.33% 25.51 119.24 843,141 48.50 51.25 48.20 21.64 78.36
2025-04-23 49.27 1.50% 4.71% 23.18 -21.52 314,897 48.26 50.00 47.75 67.56 32.44
2025-04-22 48.54 -1.30% 3.26% 27.14 120.06 54,648 48.81 49.70 48.13 26.11 73.89
2025-04-21 49.18 0.96% 2.80% 28.53 -22.98 528,644 48.53 49.89 48.53 47.79 52.21
2025-04-18 48.71 -1.64% 4.91% 32.86 121.34 59,150 50.88 50.88 48.50 8.82 91.18
2025-04-17 49.52 -8.67% 2.67% 36.40 -23.92 157,448 50.00 50.00 48.70 63.08 36.92
2025-04-16 54.22 -1.60% 3.33% 58.91 122.96 233,466 55.00 55.80 54.00 12.22 87.78
2025-04-15 55.10 0.62% 1.82% 64.17 -14.52 82,805 55.95 56.00 55.00 10.00 90.00
2025-04-14 54.76 -1.78% 3.67% 62.26 124.72 257,402 55.75 56.50 54.50 13.00 87.00
2025-04-11 55.75 0.54% 4.19% 62.52 -15.20 30,776 54.60 56.89 54.60 50.22 49.78
2025-04-10 55.45 1.39% 2.72% 60.34 126.70 94,535 56.24 56.24 54.75 46.98 53.02