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 39.44 2.68% 2.65% 53.60 6.34 16,625,073 39.00 39.84 38.81 61.16 38.84
2026-04-09 38.41 3.67% 7.89% 52.16 72.54 22,016,503 36.95 38.85 36.01 84.51 15.49
2026-04-08 37.05 10.01% 0.00% 47.56 4.28 2,510,197 37.05 37.05 37.05 0.00 100.00
2026-04-07 33.68 1.57% 4.62% 45.90 69.82 6,110,795 32.80 34.00 32.50 78.67 21.33
2026-04-06 33.16 2.06% 4.47% 42.78 -2.46 5,534,273 32.50 33.45 32.02 79.72 20.28
2026-04-03 32.49 -1.93% 6.87% 37.29 68.78 10,192,746 32.01 34.21 32.01 21.82 78.18
2026-04-02 33.13 -5.59% 2.86% 36.49 -3.80 6,694,213 33.20 33.79 32.85 29.79 70.21
2026-04-01 35.09 5.69% 6.86% 38.37 70.06 7,049,236 33.95 36.12 33.80 55.60 44.40
2026-03-31 33.20 1.10% 3.83% 29.36 0.12 7,734,096 33.30 33.85 32.60 48.00 52.00
2026-03-30 32.84 -8.47% 10.49% 41.38 66.28 8,147,924 35.78 35.80 32.40 12.94 87.06
2026-03-27 35.88 -2.05% 3.88% 39.57 -0.60 4,909,393 36.99 37.19 35.80 5.76 94.24
2026-03-26 36.63 -6.08% 6.84% 37.48 72.36 6,527,362 38.60 38.89 36.40 9.24 90.76
2026-03-25 39.00 2.42% 3.37% 47.58 0.90 9,031,306 38.30 39.59 38.30 54.26 45.74
2026-03-24 38.08 1.22% 3.10% 46.87 77.10 3,635,549 39.02 39.19 38.01 5.93 94.07
2026-03-19 37.62 -0.71% 3.07% 38.00 -0.94 4,632,163 37.48 37.88 36.75 76.99 23.01
2026-03-18 37.89 8.10% 9.04% 31.84 76.18 7,723,434 35.78 38.49 35.30 81.19 18.81
2026-03-17 35.05 -1.46% 5.95% 23.08 -0.40 12,528,491 36.00 36.50 34.45 29.27 70.73
2026-03-16 35.57 -3.60% 8.19% 26.40 70.50 4,015,215 37.35 37.50 34.66 32.04 67.96
2026-03-13 36.90 -2.69% 4.83% 27.03 0.64 3,178,614 37.90 38.00 36.25 37.14 62.86
2026-03-12 37.92 -2.79% 3.40% 30.70 73.16 2,901,605 38.98 38.98 37.70 17.19 82.81
2026-03-11 39.01 -1.59% 3.74% 30.91 2.68 5,165,773 40.00 40.20 38.75 17.93 82.07
2026-03-10 39.64 9.87% 2.96% 31.35 75.34 6,802,331 39.69 39.69 38.55 95.61 4.39
2026-03-09 36.08 -9.75% 4.22% 16.53 3.94 4,181,781 37.02 37.50 35.98 6.58 93.42
2026-03-06 39.98 -4.42% 4.93% 26.71 68.22 4,273,660 41.15 41.50 39.55 22.05 77.95
2026-03-05 41.83 4.63% 5.00% 27.60 11.74 6,411,575 40.00 42.00 40.00 91.50 8.50
2026-03-04 39.98 1.65% 8.36% 20.57 71.92 15,671,285 39.00 40.69 37.55 77.39 22.61
2026-03-03 39.33 -9.04% 9.71% 20.67 8.04 38,234,339 41.05 42.70 38.92 10.85 89.15
2026-03-02 43.24 -9.99% 1.73% 22.88 70.62 8,475,404 43.24 43.99 43.24 0.00 100.00
2026-02-27 48.04 -2.34% 2.53% 28.28 15.86 2,142,133 48.99 49.01 47.80 19.83 80.17
2026-02-26 49.19 2.08% 4.74% 28.70 80.22 5,216,300 47.98 49.49 47.25 86.61 13.39
2026-02-25 48.19 -1.45% 6.38% 27.42 18.16 3,599,664 50.00 50.00 47.00 39.67 60.33
2026-02-24 48.90 1.94% 11.94% 26.16 78.22 11,359,436 48.00 50.15 44.80 76.64 23.36
2026-02-23 47.97 -1.86% 9.46% 21.55 19.58 8,901,909 48.50 51.50 47.05 20.67 79.33
2026-02-20 48.88 -0.55% 8.54% 27.76 76.36 6,802,723 49.15 50.48 46.51 59.70 40.30
2026-02-19 49.15 -9.02% 11.15% 29.77 21.40 5,996,864 54.04 54.04 48.62 9.78 90.22
2026-02-18 54.02 4.45% 4.74% 41.18 76.90 6,021,194 52.07 54.54 52.07 78.95 21.05
2026-02-17 51.72 -1.95% 4.28% 25.60 31.14 3,492,287 52.80 53.55 51.35 16.82 83.18
2026-02-16 52.75 -2.21% 4.76% 27.20 72.30 3,739,573 54.79 54.79 52.30 18.07 81.93
2026-02-13 53.94 1.28% 5.22% 25.74 33.20 4,712,312 53.02 55.04 52.31 59.71 40.29
2026-02-12 53.26 -2.95% 5.84% 18.49 74.68 6,829,731 55.00 55.30 52.25 33.11 66.89
2026-02-11 54.88 -1.26% 2.66% 19.45 31.84 3,227,346 56.00 56.00 54.55 22.76 77.24
2026-02-10 55.58 -1.59% 2.71% 24.57 77.92 2,046,601 56.90 56.90 55.40 12.00 88.00
2026-02-09 56.48 1.25% 1.40% 24.73 33.24 3,039,201 55.90 56.63 55.85 80.77 19.23
2026-02-06 55.78 -2.65% 4.70% 18.50 79.72 3,735,972 57.69 57.69 55.10 26.25 73.75
2026-02-04 57.30 -0.68% 1.70% 21.78 31.84 2,761,243 58.00 58.00 57.03 27.84 72.16
2026-02-03 57.69 1.98% 1.97% 31.20 82.76 4,535,682 56.94 57.90 56.78 81.25 18.75
2026-02-02 56.57 0.68% 1.68% 19.62 32.62 2,355,002 56.19 56.95 56.01 59.57 40.43
2026-01-30 56.19 -0.09% 2.76% 22.25 80.52 5,456,896 56.70 57.39 55.85 22.08 77.92
2026-01-29 56.24 -1.70% 2.84% 30.30 31.86 10,879,370 57.35 57.60 56.01 14.47 85.53
2026-01-28 57.21 -0.64% 1.84% 30.83 80.62 3,876,103 58.03 58.05 57.00 20.00 80.00
2026-01-27 57.58 -3.01% 3.06% 28.97 33.80 10,831,260 59.20 59.20 57.44 7.95 92.05
2026-01-26 59.37 -2.29% 3.69% 51.27 81.36 13,864,995 60.75 61.28 59.10 12.39 87.61
2026-01-23 60.76 -1.67% 2.16% 57.81 37.38 3,901,514 61.90 61.91 60.60 12.21 87.79
2026-01-22 61.79 0.88% 2.31% 60.18 84.14 14,499,321 61.51 62.44 61.03 53.90 46.10
2026-01-21 61.25 -1.34% 3.40% 62.92 39.44 12,933,196 62.00 62.35 60.30 46.34 53.66
2026-01-20 62.08 -1.04% 2.18% 68.13 83.06 11,555,954 63.01 63.25 61.90 13.33 86.67
2026-01-19 62.73 0.06% 2.66% 69.40 41.10 35,774,076 63.05 64.05 62.39 20.48 79.52
2026-01-16 62.69 1.84% 1.78% 71.78 84.36 9,509,421 62.10 63.00 61.90 71.82 28.18
2026-01-15 61.56 -2.35% 4.44% 70.28 41.02 10,296,544 63.45 63.55 60.85 26.30 73.70
2026-01-14 63.04 1.19% 2.87% 80.23 82.10 26,691,881 62.55 64.19 62.40 35.75 64.25
2026-01-13 62.30 2.05% 3.45% 79.22 43.98 21,999,301 61.49 62.69 60.60 81.34 18.66
2026-01-12 61.05 -1.23% 2.48% 77.11 80.62 10,137,587 61.89 62.51 61.00 3.31 96.69
2026-01-09 61.81 -1.81% 4.11% 82.31 41.48 29,385,239 63.10 63.31 60.81 40.00 60.00
2026-01-08 62.95 6.71% 9.40% 90.60 82.14 76,297,603 59.25 64.60 59.05 70.27 29.73
2026-01-07 58.99 0.70% 1.72% 74.76 43.76 8,738,108 58.83 59.30 58.30 69.00 31.00
2026-01-06 58.58 -0.81% 2.91% 66.14 74.22 9,957,397 59.25 59.70 58.01 33.73 66.27
2026-01-05 59.06 2.66% 4.44% 73.70 42.94 36,512,524 58.00 60.42 57.85 47.08 52.92
2026-01-02 57.53 1.02% 2.99% 70.04 75.18 19,287,567 57.30 58.50 56.80 42.94 57.06
2026-01-01 56.95 -0.68% 1.99% 67.76 39.88 6,790,929 57.60 57.93 56.80 13.27 86.73
2025-12-31 57.34 2.16% 3.54% 68.83 74.02 33,089,548 56.13 57.98 56.00 67.68 32.32
2025-12-30 56.13 0.66% 1.31% 54.23 40.66 9,252,959 55.76 56.49 55.76 50.69 49.31
2025-12-29 55.76 2.18% 2.55% 50.09 71.60 11,803,119 54.60 55.99 54.60 83.45 16.55
2025-12-26 54.57 0.11% 2.04% 51.83 39.92 8,318,390 54.51 55.41 54.30 24.32 75.68
2025-12-24 54.51 0.04% 1.59% 60.46 69.22 3,119,768 54.25 54.96 54.10 47.67 52.33
2025-12-23 54.49 0.04% 2.02% 59.24 39.80 2,053,669 54.86 55.10 54.01 44.04 55.96
2025-12-22 54.47 -0.18% 1.20% 61.16 69.18 3,337,804 54.89 54.90 54.25 33.85 66.15
2025-12-19 54.57 -1.53% 2.81% 56.88 39.76 3,088,443 55.50 55.94 54.41 10.46 89.54
2025-12-18 55.42 -1.30% 2.35% 60.26 69.38 5,629,073 56.30 56.60 55.30 9.23 90.77
2025-12-17 56.15 1.48% 2.54% 70.13 41.46 8,957,430 55.10 56.50 55.10 75.00 25.00
2025-12-16 55.33 1.04% 3.25% 70.48 70.84 10,665,192 55.00 56.48 54.70 35.39 64.61
2025-12-15 54.76 0.16% 2.29% 68.78 39.82 5,499,453 54.80 55.50 54.26 40.32 59.68
2025-12-12 54.67 -0.53% 1.10% 68.47 69.70 3,058,728 54.96 55.15 54.55 20.00 80.00
2025-12-11 54.96 -1.22% 1.72% 69.34 39.64 5,207,058 55.68 55.68 54.74 23.40 76.60
2025-12-10 55.64 -0.20% 2.51% 77.51 70.28 16,628,466 55.85 56.70 55.31 23.74 76.26
2025-12-09 55.75 2.56% 2.76% 69.68 41.00 18,488,130 54.94 56.21 54.70 69.54 30.46
2025-12-08 54.36 2.47% 2.50% 60.00 70.50 10,005,248 53.17 54.50 53.17 89.47 10.53
2025-12-05 53.05 -0.24% 1.89% 50.78 38.22 3,660,276 53.50 53.90 52.90 15.00 85.00
2025-12-04 53.18 0.70% 2.66% 49.24 67.88 5,685,778 53.00 54.00 52.60 41.43 58.57
2025-12-03 52.81 -1.23% 2.40% 47.96 38.48 3,894,577 53.67 53.76 52.50 24.60 75.40
2025-12-02 53.47 -0.74% 2.44% 59.19 67.14 6,505,516 54.11 54.50 53.20 20.77 79.23
2025-12-01 53.87 1.47% 2.37% 65.38 39.80 15,821,068 53.25 54.05 52.80 85.60 14.40
2025-11-28 53.09 1.74% 2.67% 64.63 67.94 11,456,626 52.24 53.48 52.09 71.94 28.06
2025-11-27 52.18 0.29% 1.24% 30.87 38.24 2,508,054 52.10 52.44 51.80 59.38 40.62
2025-11-26 52.03 0.04% 1.83% 36.95 66.12 5,084,526 52.19 52.34 51.40 67.02 32.98
2025-11-25 52.01 -0.38% 1.14% 35.74 37.94 4,097,389 52.39 52.39 51.80 35.59 64.41
2025-11-24 52.21 0.46% 0.95% 37.41 66.08 2,765,743 51.99 52.29 51.80 83.67 16.33
2025-11-21 51.97 -1.63% 2.58% 44.91 38.34 5,423,526 53.00 53.19 51.85 8.96 91.04
2025-11-20 52.83 -0.51% 2.28% 45.34 65.60 3,416,358 53.90 53.90 52.70 10.83 89.17
2025-11-19 53.10 0.25% 1.98% 50.12 40.06 13,847,934 53.20 54.05 53.00 9.52 90.48
2025-11-18 52.97 -0.54% 1.62% 67.05 66.14 4,402,903 53.37 53.45 52.60 43.53 56.47
2025-11-17 53.26 0.45% 1.63% 70.09 39.80 6,531,598 53.25 53.55 52.69 66.28 33.72
2025-11-14 53.02 0.88% 1.04% 54.85 66.72 4,799,084 53.25 53.25 52.70 58.18 41.82
2025-11-13 52.56 0.25% 1.91% 48.45 39.32 5,935,153 52.60 53.25 52.25 31.00 69.00
2025-11-12 52.43 1.31% 2.92% 44.31 65.80 14,285,382 51.51 52.90 51.40 68.67 31.33
2025-11-11 51.75 -5.43% 5.71% 40.77 39.06 19,826,124 54.45 54.45 51.51 8.16 91.84
2025-11-10 54.72 1.46% 2.41% 44.20 64.44 13,347,444 54.70 55.25 53.95 59.23 40.77
2025-11-07 53.93 -0.39% 1.90% 40.77 45.00 10,620,798 54.14 54.75 53.73 19.61 80.39
2025-11-06 54.14 0.15% 2.53% 46.81 62.86 14,884,453 54.70 54.75 53.40 54.81 45.19
2025-11-05 54.06 2.35% 3.09% 46.43 45.42 25,443,819 53.50 54.35 52.72 82.21 17.79
2025-11-04 52.82 -1.46% 4.30% 40.81 62.70 20,452,373 53.61 53.82 51.60 54.95 45.05
2025-11-03 53.60 0.98% 3.58% 40.33 42.94 20,119,027 53.26 54.38 52.50 58.51 41.49
2025-10-31 53.08 9.29% 7.92% 51.54 64.26 39,587,850 49.51 53.43 49.51 91.07 8.93
2025-10-30 48.57 1.31% 10.37% 36.64 41.90 44,450,860 48.46 51.00 46.21 49.27 50.73
2025-10-29 47.94 -6.77% 8.80% 32.28 55.24 37,864,718 51.40 51.95 47.75 4.52 95.48
2025-10-28 51.42 -3.18% 7.01% 39.87 40.64 7,850,505 53.50 54.20 50.65 21.69 78.31
2025-10-27 53.11 -2.73% 5.07% 40.78 62.20 5,168,514 54.70 54.75 52.11 37.88 62.12
2025-10-24 54.60 -1.21% 3.50% 39.39 44.02 4,648,401 55.55 56.20 54.30 15.79 84.21
2025-10-23 55.27 -2.63% 4.10% 38.56 65.18 7,015,002 56.51 56.94 54.70 25.45 74.55
2025-10-22 56.76 -0.58% 2.30% 40.54 45.36 6,304,381 57.15 57.90 56.60 12.31 87.69
2025-10-21 57.09 3.18% 3.20% 43.49 68.16 16,564,148 57.98 58.67 56.85 13.19 86.81
2025-10-17 55.33 -0.11% 2.29% 46.23 46.02 5,022,305 55.68 55.95 54.70 50.40 49.60
2025-10-16 55.39 -1.37% 3.41% 50.80 64.64 7,353,978 56.25 57.00 55.12 14.36 85.64
2025-10-15 56.16 -1.75% 3.73% 53.27 46.14 13,228,426 57.16 57.78 55.70 22.12 77.88
2025-10-14 57.16 9.13% 7.27% 57.59 66.18 30,799,734 54.00 57.55 53.65 90.00 10.00
2025-10-13 52.38 -2.64% 4.81% 42.60 48.14 18,363,067 53.10 54.50 52.00 15.20 84.80
2025-10-10 53.80 -2.39% 4.49% 46.29 56.62 15,233,459 55.20 55.90 53.50 12.50 87.50
2025-10-09 55.12 0.46% 2.46% 53.56 50.98 13,211,652 54.90 56.25 54.90 16.30 83.70
2025-10-08 54.87 -2.33% 3.39% 48.90 59.26 11,431,726 56.14 56.40 54.55 17.30 82.70
2025-10-07 56.18 -3.57% 5.65% 52.59 50.48 17,433,839 58.65 58.70 55.56 19.75 80.25
2025-10-06 58.26 -1.75% 4.95% 64.61 61.88 19,241,896 59.61 59.61 56.80 51.96 48.04
2025-10-03 59.30 -1.05% 3.45% 70.78 54.64 42,819,922 60.80 61.09 59.05 12.25 87.75
2025-10-02 59.93 1.05% 4.64% 78.90 63.96 84,833,402 60.99 61.79 59.05 32.12 67.88
2025-10-01 59.31 4.64% 8.38% 78.01 55.90 132,355,135 57.25 60.50 55.82 74.57 25.43
2025-09-30 56.68 2.90% 5.54% 52.95 62.72 110,391,976 56.25 59.10 56.00 21.94 78.06
2025-09-29 55.08 0.27% 4.55% 51.62 50.64 56,314,905 55.01 57.19 54.70 15.26 84.74
2025-09-26 54.93 1.03% 2.39% 45.94 59.52 12,327,690 54.50 55.70 54.40 40.77 59.23
2025-09-25 54.37 -0.06% 2.92% 34.82 50.34 6,359,839 54.90 55.70 54.12 15.82 84.18
2025-09-24 54.40 -0.60% 1.94% 54.47 58.40 3,876,426 54.73 55.20 54.15 23.81 76.19
2025-09-23 54.73 0.81% 1.21% 58.10 50.40 7,491,999 54.80 55.15 54.49 36.36 63.64
2025-09-22 54.29 -1.54% 2.66% 59.10 59.06 8,404,439 55.25 55.51 54.07 15.28 84.72
2025-09-19 55.14 -0.81% 4.29% 60.14 49.52 16,515,696 55.99 57.15 54.80 14.47 85.53
2025-09-18 55.59 0.14% 1.81% 61.92 60.76 8,408,388 56.02 56.40 55.40 19.00 81.00
2025-09-17 55.51 -0.39% 3.07% 72.16 50.42 7,916,608 56.12 56.80 55.11 23.67 76.33
2025-09-16 55.73 1.73% 2.24% 74.45 60.60 15,136,932 55.25 56.49 55.25 38.71 61.29
2025-09-15 54.78 0.48% 2.89% 75.55 50.86 5,229,961 54.76 55.25 53.70 69.68 30.32
2025-09-12 54.52 -3.04% 3.96% 76.89 58.70 13,519,913 56.40 56.50 54.35 7.91 92.09
2025-09-11 56.23 2.53% 3.64% 84.07 50.34 26,979,469 55.00 57.00 55.00 61.50 38.50
2025-09-10 54.84 -1.33% 4.25% 81.15 62.12 15,709,740 55.60 56.66 54.35 21.21 78.79
2025-09-09 55.58 -2.64% 4.96% 78.36 47.56 12,780,069 57.41 57.99 55.25 12.04 87.96
2025-09-08 57.09 7.19% 8.60% 87.77 63.60 37,534,246 53.59 58.10 53.50 78.04 21.96
2025-09-05 53.26 1.24% 2.06% 81.72 50.58 21,442,342 53.00 53.99 52.90 33.03 66.97
2025-09-04 52.61 1.47% 2.71% 81.06 55.94 16,622,368 52.00 53.00 51.60 72.14 27.86
2025-09-03 51.85 -1.18% 3.88% 80.45 49.28 21,361,917 52.50 53.50 51.50 17.50 82.50
2025-09-02 52.47 -0.13% 6.57% 83.97 54.42 52,716,329 53.39 55.15 51.75 21.18 78.82
2025-09-01 52.54 10.01% 9.80% 84.74 50.52 47,549,831 48.17 52.54 47.85 100.00 0.00
2025-08-29 47.76 1.99% 5.40% 77.96 54.56 26,010,662 46.88 48.60 46.11 66.27 33.73
2025-08-28 46.83 3.93% 4.62% 76.87 40.96 51,186,186 45.30 47.30 45.21 77.51 22.49
2025-08-27 45.06 3.11% 5.43% 67.36 52.70 25,629,784 43.55 45.45 43.11 83.33 16.67
2025-08-26 43.70 0.09% 2.07% 55.79 37.42 5,179,573 43.50 44.40 43.50 22.22 77.78
2025-08-25 43.66 -0.77% 2.18% 57.07 49.98 4,878,122 44.20 44.45 43.50 16.84 83.16
2025-08-22 44.00 -3.00% 4.45% 65.96 37.34 12,697,697 45.68 45.74 43.79 10.77 89.23
2025-08-21 45.36 7.16% 9.14% 76.79 50.66 57,228,568 42.33 46.20 42.33 78.29 21.71
2025-08-20 42.33 -1.37% 1.90% 56.96 40.06 1,895,329 42.89 43.00 42.20 16.25 83.75
2025-08-19 42.92 0.19% 2.71% 70.69 44.60 2,970,629 42.70 43.20 42.06 75.44 24.56
2025-08-18 42.84 0.63% 1.57% 68.09 41.24 4,205,620 42.81 43.28 42.61 34.33 65.67
2025-08-15 42.57 0.24% 1.65% 62.73 44.44 4,081,173 42.99 43.00 42.30 38.57 61.43
2025-08-13 42.47 0.85% 1.33% 64.71 40.70 3,048,521 42.50 42.61 42.05 75.00 25.00
2025-08-12 42.11 0.38% 2.15% 60.30 44.24 3,287,528 42.00 42.80 41.90 23.33 76.67
2025-08-11 41.95 1.06% 1.39% 57.48 39.98 2,807,697 41.60 42.18 41.60 60.35 39.65
2025-08-08 41.51 -1.28% 2.18% 52.76 43.92 3,097,821 42.05 42.16 41.26 27.78 72.22
2025-08-07 42.05 -1.68% 2.38% 58.56 39.10 3,704,096 42.77 43.00 42.00 5.00 95.00
2025-08-06 42.77 0.66% 2.44% 66.61 45.00 13,202,983 43.01 43.74 42.70 6.73 93.27
2025-08-05 42.49 3.66% 4.52% 53.51 40.54 13,296,615 41.10 42.75 40.90 85.95 14.05
2025-08-04 40.99 -0.07% 1.47% 42.83 44.44 1,099,141 41.20 41.40 40.80 31.67 68.33
2025-08-01 41.02 -1.28% 2.20% 42.50 37.54 2,290,109 41.59 41.80 40.90 13.33 86.67
2025-07-31 41.55 2.97% 2.07% 35.97 44.50 5,119,137 41.40 41.85 41.00 64.71 35.29
2025-07-30 40.35 -0.49% 4.02% 19.33 38.60 6,458,991 40.55 41.40 39.80 34.37 65.63
2025-07-29 40.55 -0.93% 3.58% 36.75 42.10 4,768,988 41.01 41.90 40.45 6.90 93.10
2025-07-28 40.93 1.14% 2.62% 41.30 39.00 3,889,165 40.99 41.56 40.50 40.57 59.43
2025-07-25 40.47 -0.64% 2.15% 31.26 42.86 2,857,110 40.50 40.86 40.00 54.65 45.35
2025-07-24 40.73 -0.51% 1.48% 30.50 38.08 1,988,665 41.19 41.25 40.65 13.33 86.67
2025-07-23 40.94 -0.51% 1.72% 47.98 43.38 3,094,539 41.21 41.40 40.70 34.29 65.71
2025-07-22 41.15 0.37% 1.67% 51.12 38.50 2,903,960 41.20 41.44 40.76 57.35 42.65
2025-07-21 41.00 0.10% 2.14% 49.59 43.80 2,389,913 41.00 41.45 40.58 48.28 51.72
2025-07-18 40.96 -2.59% 3.77% 48.83 38.20 3,918,643 42.16 42.40 40.86 6.49 93.51
2025-07-17 42.05 0.79% 1.92% 57.14 43.72 4,966,135 41.72 42.50 41.70 43.75 56.25
2025-07-16 41.72 -0.17% 2.09% 60.65 40.38 2,830,898 41.82 42.10 41.24 55.81 44.19
2025-07-15 41.79 -3.38% 4.33% 64.04 43.06 7,197,237 43.25 43.40 41.60 10.56 89.44
2025-07-14 43.25 -0.48% 3.93% 68.43 40.52 15,372,669 43.80 44.70 43.01 14.20 85.80
2025-07-11 43.46 3.03% 4.29% 75.33 45.98 16,414,076 42.25 43.80 42.00 81.11 18.89
2025-07-10 42.18 0.50% 2.27% 79.88 40.94 4,794,280 42.12 42.85 41.90 29.47 70.53
2025-07-09 41.97 -2.12% 3.12% 59.87 43.42 7,404,043 42.80 43.00 41.70 20.77 79.23
2025-07-08 42.88 -0.97% 2.46% 61.68 40.52 10,019,854 43.80 43.80 42.75 12.38 87.62
2025-07-07 43.30 4.89% 5.04% 58.79 45.24 30,160,849 41.95 44.00 41.89 66.82 33.18
2025-07-04 41.28 0.78% 2.15% 50.44 41.36 6,236,580 41.00 41.80 40.92 40.91 59.09
2025-07-03 40.96 -0.27% 2.72% 48.36 41.20 6,324,913 41.25 41.60 40.50 41.82 58.18
2025-07-02 41.07 -0.22% 1.83% 48.66 40.72 4,132,824 41.49 41.70 40.95 16.00 84.00
2025-07-01 41.16 0.49% 2.86% 43.63 41.42 10,954,870 41.19 42.06 40.89 23.08 76.92
2025-06-30 40.96 2.53% 5.18% 41.30 40.90 13,334,348 40.00 41.65 39.60 66.34 33.66
2025-06-27 39.95 1.68% 3.04% 40.07 41.02 5,009,159 39.38 40.29 39.10 71.43 28.57
2025-06-26 39.29 -2.22% 3.06% 36.97 38.88 6,542,347 40.32 40.40 39.20 7.50 92.50
2025-06-25 40.18 4.39% 5.03% 37.98 39.70 12,322,695 39.00 40.75 38.80 70.77 29.23
2025-06-24 38.49 10.00% 2.61% 30.09 40.66 11,359,856 37.90 38.49 37.51 100.00 0.00
2025-06-23 34.99 -9.98% 9.35% 12.15 36.32 9,075,237 38.00 38.25 34.98 0.31 99.69
2025-06-20 38.87 -1.14% 3.25% 17.09 33.66 4,683,714 39.49 39.97 38.71 12.70 87.30
2025-06-19 39.32 -2.89% 5.00% 16.86 44.08 3,331,063 40.65 40.95 39.00 16.41 83.59
2025-06-18 40.49 -1.60% 2.36% 25.78 34.56 2,346,152 41.20 41.24 40.29 21.05 78.95
2025-06-17 41.15 -0.70% 2.07% 35.41 46.42 3,347,396 41.50 41.85 41.00 17.65 82.35
2025-06-16 41.44 -0.05% 2.44% 35.07 35.88 2,582,396 41.00 42.00 41.00 44.00 56.00
2025-06-13 41.46 -4.07% 5.46% 33.50 47.00 9,533,520 43.04 43.04 40.81 29.15 70.85
2025-06-12 43.22 -1.44% 3.95% 37.59 35.92 9,402,389 43.99 44.74 43.04 10.59 89.41
2025-06-11 43.85 1.55% 3.35% 45.05 50.52 7,783,307 43.18 44.44 43.00 59.03 40.97
2025-06-10 43.18 -0.55% 1.72% 38.08 37.18 2,498,052 43.74 43.74 43.00 24.32 75.68
2025-06-05 43.42 -1.07% 1.62% 35.63 49.18 4,066,587 44.00 44.00 43.30 17.14 82.86
2025-06-04 43.89 -0.27% 1.70% 30.40 37.66 8,487,157 44.20 44.35 43.61 37.84 62.16
2025-06-03 44.01 1.55% 2.29% 37.59 50.12 4,164,538 43.33 44.20 43.21 80.81 19.19
2025-06-02 43.34 -1.57% 2.36% 38.74 37.90 2,504,705 44.03 44.22 43.20 13.73 86.27
2025-05-30 44.03 -1.26% 2.25% 48.84 48.78 3,956,813 44.75 44.91 43.92 11.11 88.89
2025-05-29 44.59 1.25% 2.90% 67.44 39.28 7,039,037 44.06 45.12 43.85 58.27 41.73
2025-05-27 44.04 1.69% 3.95% 73.14 49.90 4,901,239 43.40 44.49 42.80 73.37 26.63
2025-05-26 43.31 -0.82% 2.07% 57.48 38.18 1,777,657 43.89 43.89 43.00 34.83 65.17
2025-05-23 43.67 -0.84% 2.07% 51.41 48.44 3,130,907 44.07 44.39 43.49 20.00 80.00
2025-05-22 44.04 -2.02% 3.51% 50.36 38.90 3,691,613 44.87 45.44 43.90 9.09 90.91
2025-05-21 44.95 0.97% 1.92% 55.81 49.18 4,879,479 44.74 45.05 44.20 88.24 11.76
2025-05-20 44.52 -0.34% 2.57% 56.97 40.72 4,288,693 44.95 45.44 44.30 19.30 80.70
2025-05-19 44.67 -1.48% 3.63% 53.17 48.32 3,306,103 45.34 45.70 44.10 35.62 64.38
2025-05-16 45.34 -3.45% 5.75% 57.21 41.02 18,192,785 47.00 47.65 45.06 10.81 89.19
2025-05-15 46.96 1.80% 2.54% 55.38 49.66 7,932,741 46.50 47.20 46.03 79.49 20.51
2025-05-14 46.13 1.83% 3.59% 52.26 44.26 7,233,596 45.40 46.41 44.80 82.61 17.39
2025-05-13 45.30 2.40% 4.60% 48.78 48.00 7,907,644 45.50 45.50 43.50 90.00 10.00
2025-05-12 44.24 10.00% 1.47% 42.92 42.60 11,745,896 44.24 44.24 43.60 100.00 0.00
2025-05-09 40.22 8.67% 14.65% 32.14 45.88 8,894,585 36.10 40.70 35.50 90.77 9.23
2025-05-08 37.01 -8.86% 14.36% 25.47 34.56 11,321,432 41.49 41.80 36.55 8.76 91.24
2025-05-07 40.61 -5.78% 7.31% 30.42 39.46 7,889,071 40.00 42.40 39.51 38.06 61.94
2025-05-06 43.10 -1.80% 3.63% 38.24 41.76 6,642,391 44.10 44.49 42.93 10.90 89.10
2025-05-05 43.89 3.27% 5.34% 39.47 44.44 8,100,828 42.51 44.19 41.95 86.61 13.39
2025-05-02 42.50 2.41% 2.33% 32.16 43.34 7,351,520 42.49 42.98 42.00 51.02 48.98
2025-04-30 41.50 -3.94% 5.67% 26.17 41.66 5,852,722 42.90 42.90 40.60 39.13 60.87
2025-04-29 43.20 3.10% 6.10% 43.38 41.34 10,399,364 41.28 43.80 41.28 76.19 23.81
2025-04-28 41.90 -5.44% 8.43% 53.66 45.06 18,055,841 44.99 45.00 41.50 11.43 88.57
2025-04-25 44.31 -1.58% 5.13% 58.17 38.74 10,853,651 45.03 45.68 43.45 38.57 61.43
2025-04-24 45.02 -1.92% 8.00% 61.21 49.88 10,173,339 44.85 46.55 43.10 55.65 44.35
2025-04-23 45.90 -4.06% 4.80% 53.59 40.16 13,510,520 47.84 48.00 45.80 4.55 95.45
2025-04-22 47.84 -0.10% 4.92% 54.76 51.64 25,809,875 47.75 49.47 47.15 29.74 70.26
2025-04-21 47.89 2.77% 3.87% 49.73 44.04 21,655,133 46.64 48.29 46.49 77.78 22.22
2025-04-18 46.60 -0.89% 3.09% 47.20 51.74 10,998,433 47.44 47.75 46.32 19.58 80.42
2025-04-17 47.02 1.14% 2.35% 53.31 41.46 9,451,990 46.30 47.39 46.30 66.06 33.94
2025-04-16 46.49 -0.73% 2.13% 51.89 52.58 9,131,993 46.70 46.98 46.00 50.00 50.00
2025-04-15 46.83 -0.51% 2.12% 46.33 40.40 9,288,729 47.48 47.69 46.70 13.13 86.87
2025-04-14 47.07 -0.23% 3.63% 46.81 53.26 17,487,097 47.53 47.90 46.22 50.60 49.40
2025-04-11 47.18 5.17% 8.57% 47.36 40.88 40,742,036 45.00 47.90 44.12 80.95 19.05
2025-04-10 44.86 10.00% 3.01% 49.76 53.48 20,124,913 44.50 44.86 43.55 100.00 0.00