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 51.54 2.04% 3.94% 73.77 70.66 13,958,103 50.99 53.00 50.99 27.36 72.64
2026-04-09 50.51 7.86% 8.15% 70.59 32.42 29,349,307 49.00 51.37 47.50 77.78 22.22
2026-04-08 46.83 10.01% 0.00% 69.65 68.60 1,885,209 46.83 46.83 46.83 0.00 100.00
2026-04-07 42.57 0.05% 3.44% 61.42 25.06 6,475,775 41.80 42.94 41.51 74.13 25.87
2026-04-06 42.55 3.55% 6.89% 57.19 60.08 11,140,525 41.12 43.30 40.51 73.12 26.88
2026-04-03 41.09 -1.51% 4.51% 53.79 25.02 5,986,342 40.50 41.49 39.70 77.65 22.35
2026-04-02 41.72 -3.18% 3.57% 50.96 57.16 14,249,030 41.80 42.05 40.60 77.24 22.76
2026-04-01 43.09 9.84% 7.53% 53.92 26.28 19,361,118 40.25 43.15 40.13 98.01 1.99
2026-03-31 39.23 3.65% 6.11% 49.43 59.90 5,399,018 37.65 39.95 37.65 68.70 31.30
2026-03-30 37.85 -5.75% 10.23% 37.05 18.56 8,623,647 39.88 39.97 36.26 42.86 57.14
2026-03-27 40.16 -0.96% 5.37% 36.47 57.14 6,232,619 40.65 41.20 39.10 50.48 49.52
2026-03-26 40.55 -3.41% 3.45% 40.26 23.18 16,085,730 41.10 41.69 40.30 17.99 82.01
2026-03-25 41.98 9.95% 10.15% 40.13 57.92 26,066,097 38.75 42.00 38.13 99.48 0.52
2026-03-24 38.18 -2.05% 8.20% 29.17 26.04 10,858,410 40.90 40.90 37.80 12.26 87.74
2026-03-19 38.98 -1.91% 4.44% 24.04 50.32 4,777,839 39.50 39.75 38.06 54.44 45.56
2026-03-18 39.74 7.78% 8.67% 24.70 27.64 5,429,199 37.19 40.10 36.90 88.75 11.25
2026-03-17 36.87 -1.92% 4.34% 22.08 51.84 1,670,840 36.41 37.99 36.41 29.11 70.89
2026-03-16 37.59 -4.08% 5.61% 22.84 21.90 5,492,621 39.21 39.35 37.26 15.79 84.21
2026-03-13 39.19 -0.56% 4.18% 24.81 53.28 4,872,582 39.42 39.60 38.01 74.21 25.79
2026-03-12 39.41 -4.51% 5.15% 22.07 25.10 14,527,732 41.27 41.27 39.25 7.92 92.08
2026-03-11 41.27 -0.22% 5.38% 24.57 53.72 5,109,624 41.99 42.68 40.50 35.32 64.68
2026-03-10 41.36 4.82% 5.88% 22.14 28.82 10,464,638 41.90 43.20 40.80 23.33 76.67
2026-03-09 39.46 -9.99% 1.37% 19.07 53.90 2,395,700 40.00 40.00 39.46 0.00 100.00
2026-03-06 43.84 -5.76% 9.00% 26.03 25.02 6,479,015 46.52 46.99 43.11 18.81 81.19
2026-03-05 46.52 2.72% 2.89% 28.08 62.66 3,407,725 45.90 47.00 45.68 63.64 36.36
2026-03-04 45.29 -3.23% 7.70% 22.86 30.38 3,673,860 47.00 47.40 44.01 37.76 62.24
2026-03-03 46.80 0.04% 15.78% 23.25 60.20 19,394,937 45.15 49.44 42.70 60.83 39.17
2026-03-02 46.78 -10.00% 2.39% 25.49 33.40 7,236,834 46.78 47.90 46.78 0.00 100.00
2026-02-27 51.98 -0.17% 5.56% 34.71 60.16 3,344,007 51.00 53.00 50.21 63.44 36.56
2026-02-26 52.07 4.10% 8.10% 34.79 43.80 5,175,100 49.65 53.00 49.03 76.57 23.43
2026-02-25 50.02 0.04% 2.87% 20.29 60.34 8,515,925 50.07 50.89 49.47 38.73 61.27
2026-02-24 50.00 0.14% 6.12% 19.95 39.70 5,302,579 49.80 51.70 48.72 42.95 57.05
2026-02-23 49.93 -5.44% 7.88% 23.25 60.30 4,251,441 52.80 53.13 49.25 17.53 82.47
2026-02-20 52.80 0.36% 5.69% 29.23 39.56 4,959,349 52.50 53.51 50.63 75.35 24.65
2026-02-19 52.61 -4.61% 6.79% 33.76 66.04 1,911,243 55.21 55.21 51.70 25.93 74.07
2026-02-18 55.15 1.77% 2.68% 35.41 39.18 2,826,256 54.25 55.48 54.03 77.24 22.76
2026-02-17 54.19 1.31% 2.92% 29.75 71.12 4,047,239 53.50 54.55 53.00 76.77 23.23
2026-02-16 53.49 -2.21% 4.64% 20.06 37.26 4,701,463 55.00 55.20 52.75 30.20 69.80
2026-02-13 54.70 -0.20% 1.97% 28.89 69.72 2,429,754 55.00 55.27 54.20 46.73 53.27
2026-02-12 54.81 -2.18% 6.06% 29.17 39.68 5,793,359 56.30 56.50 53.27 47.68 52.32
2026-02-11 56.03 0.97% 2.43% 35.26 69.94 3,494,111 55.99 56.49 55.15 65.67 34.33
2026-02-10 55.49 -0.86% 2.11% 34.56 42.12 1,196,107 56.00 56.19 55.03 39.66 60.34
2026-02-09 55.97 -0.11% 2.40% 39.43 68.86 4,460,819 56.49 56.68 55.35 46.62 53.38
2026-02-06 56.03 -2.18% 3.37% 46.34 43.08 4,217,864 57.14 57.60 55.72 16.49 83.51
2026-02-04 57.28 -0.23% 1.51% 56.50 68.98 3,050,271 57.91 57.91 57.05 26.74 73.26
2026-02-03 57.41 1.06% 1.75% 54.17 45.58 4,719,590 56.89 57.50 56.51 90.91 9.09
2026-02-02 56.81 -0.42% 2.32% 47.26 69.24 8,823,477 57.10 57.84 56.53 21.37 78.63
2026-01-30 57.05 1.58% 5.30% 47.54 44.38 10,527,108 56.50 59.00 56.03 34.34 65.66
2026-01-29 56.16 -3.49% 4.84% 40.58 69.72 11,138,127 58.20 58.45 55.75 15.19 84.81
2026-01-28 58.19 0.21% 2.17% 46.54 42.60 6,702,796 58.07 58.90 57.65 43.20 56.80
2026-01-27 58.07 -3.07% 1.90% 45.73 73.78 9,132,772 58.95 59.00 57.90 15.45 84.55
2026-01-26 59.91 1.42% 2.67% 62.62 42.36 22,908,748 59.50 61.09 59.50 25.79 74.21
2026-01-23 59.07 -0.02% 1.90% 58.46 77.46 7,547,782 59.38 59.60 58.49 52.25 47.75
2026-01-22 59.08 0.51% 2.43% 65.51 40.68 20,160,552 59.19 60.23 58.80 19.58 80.42
2026-01-21 58.78 0.75% 2.46% 63.69 77.48 20,481,850 58.80 59.94 58.50 19.44 80.56
2026-01-20 58.34 0.74% 1.98% 64.77 40.08 13,117,966 58.00 58.65 57.51 72.81 27.19
2026-01-19 57.91 1.99% 2.02% 51.22 76.60 4,905,483 57.10 58.00 56.85 92.17 7.83
2026-01-16 56.78 1.37% 1.29% 38.90 39.22 7,053,267 56.70 57.18 56.45 45.21 54.79
2026-01-15 56.01 -0.97% 2.68% 48.94 74.34 11,490,017 56.85 57.40 55.90 7.33 92.67
2026-01-14 56.56 -1.43% 2.61% 54.04 37.68 9,561,890 57.80 57.87 56.40 10.88 89.12
2026-01-13 57.38 -0.31% 2.44% 58.40 75.44 6,375,910 57.50 57.89 56.51 63.04 36.96
2026-01-12 57.56 -0.81% 3.16% 56.89 39.32 3,754,403 57.91 58.80 57.00 31.11 68.89
2026-01-09 58.03 -1.29% 2.25% 59.06 75.80 3,313,917 58.79 59.19 57.89 10.77 89.23
2026-01-08 58.79 -0.02% 2.38% 54.88 40.26 15,078,076 58.90 59.90 58.51 20.14 79.86
2026-01-07 58.80 1.34% 2.31% 56.36 77.32 9,839,857 58.11 59.35 58.01 58.96 41.04
2026-01-06 58.02 0.16% 2.78% 49.61 40.28 10,097,463 58.09 58.69 57.10 57.86 42.14
2026-01-05 57.93 2.40% 3.70% 50.25 75.76 9,889,581 56.90 58.59 56.50 68.42 31.58
2026-01-02 56.57 -0.11% 1.93% 45.85 40.10 4,627,048 56.99 57.49 56.40 15.60 84.40
2026-01-01 56.63 1.22% 1.84% 52.06 73.04 6,188,119 55.95 56.98 55.95 66.02 33.98
2025-12-31 55.95 -3.00% 6.00% 43.27 40.22 15,861,790 58.30 58.30 55.00 28.79 71.21
2025-12-30 57.68 -2.04% 2.45% 56.80 71.68 6,685,251 58.78 58.90 57.49 13.48 86.52
2025-12-29 58.88 4.68% 7.02% 64.54 43.68 28,199,324 57.05 60.99 56.99 47.25 52.75
2025-12-26 56.25 1.10% 2.65% 57.70 74.08 9,208,241 55.64 56.99 55.52 49.66 50.34
2025-12-24 55.64 0.07% 1.77% 57.33 38.42 6,702,184 56.00 56.44 55.46 18.37 81.63
2025-12-23 55.60 -0.82% 1.81% 60.44 72.86 4,671,116 56.14 56.40 55.40 20.00 80.00
2025-12-22 56.06 -0.12% 2.20% 60.18 38.34 5,435,194 56.20 56.73 55.51 45.08 54.92
2025-12-19 56.13 -2.70% 4.34% 59.96 73.78 7,656,817 57.50 58.38 55.95 7.41 92.59
2025-12-18 57.69 0.65% 2.08% 71.43 38.48 7,667,635 57.55 58.49 57.30 32.77 67.23
2025-12-17 57.32 -1.36% 2.16% 71.70 76.90 6,767,152 57.90 58.28 57.05 21.95 78.05
2025-12-16 58.11 0.41% 2.68% 78.68 37.74 14,880,270 58.50 59.45 57.90 13.55 86.45
2025-12-15 57.87 0.70% 1.39% 80.11 78.48 9,491,259 58.00 58.30 57.50 46.25 53.75
2025-12-12 57.47 2.39% 3.83% 77.11 37.26 15,238,281 56.13 57.73 55.60 87.79 12.21
2025-12-11 56.13 -2.72% 4.23% 68.08 77.68 7,835,278 57.70 57.90 55.55 24.68 75.32
2025-12-10 57.70 3.22% 4.12% 74.29 34.58 24,009,432 56.20 58.39 56.08 70.13 29.87
2025-12-09 55.90 1.21% 2.97% 69.14 80.82 16,548,802 55.50 57.15 55.50 24.24 75.76
2025-12-08 55.23 1.10% 2.21% 63.09 30.98 5,156,323 54.99 55.45 54.25 81.67 18.33
2025-12-05 54.63 0.96% 2.75% 56.27 79.48 12,161,044 54.60 55.59 54.10 35.57 64.43
2025-12-04 54.11 1.62% 2.72% 50.75 29.78 4,744,770 53.50 54.70 53.25 59.31 40.69
2025-12-03 53.25 -0.95% 1.67% 39.50 78.44 2,905,027 53.83 54.09 53.20 5.62 94.38
2025-12-02 53.76 -0.20% 3.84% 65.44 28.06 10,344,492 53.99 55.40 53.35 20.00 80.00
2025-12-01 53.87 1.22% 2.42% 62.08 79.46 7,005,088 53.50 54.09 52.81 82.81 17.19
2025-11-28 53.22 0.89% 2.79% 51.44 28.28 4,256,837 52.99 53.50 52.05 80.69 19.31
2025-11-27 52.75 1.01% 1.70% 54.45 78.16 2,921,439 52.22 53.11 52.22 59.55 40.45
2025-11-26 52.22 1.91% 2.49% 52.42 27.34 5,299,703 51.44 52.37 51.10 88.19 11.81
2025-11-25 51.24 -0.60% 1.62% 45.81 77.10 2,343,163 51.84 51.94 51.11 15.66 84.34
2025-11-24 51.55 -1.57% 2.90% 45.05 25.38 3,804,456 52.02 52.90 51.41 9.40 90.60
2025-11-21 52.37 -1.32% 2.75% 44.64 77.72 2,187,796 53.43 53.43 52.00 25.87 74.13
2025-11-20 53.07 0.40% 1.42% 50.66 27.02 2,016,697 52.90 53.50 52.75 42.67 57.33
2025-11-19 52.86 -0.70% 2.53% 58.81 79.12 4,793,860 53.31 53.85 52.52 25.56 74.44
2025-11-18 53.23 -0.86% 2.26% 59.87 26.60 5,385,955 53.76 54.20 53.00 19.17 80.83
2025-11-17 53.69 -0.57% 2.34% 54.17 79.86 4,332,569 54.06 54.25 53.01 54.84 45.16
2025-11-14 54.00 -1.39% 4.15% 50.37 27.52 16,431,054 55.00 55.74 53.52 21.62 78.38
2025-11-13 54.76 8.80% 9.08% 47.89 80.48 27,620,977 50.75 55.36 50.75 86.98 13.02
2025-11-12 50.33 -1.39% 2.72% 30.73 29.04 3,111,694 51.00 51.40 50.04 21.32 78.68
2025-11-11 51.04 -3.42% 3.53% 29.80 71.62 6,848,547 52.51 52.80 51.00 2.22 97.78
2025-11-10 52.85 2.56% 3.27% 33.27 30.46 5,227,771 52.00 53.30 51.61 73.37 26.63
2025-11-07 51.53 -0.10% 2.09% 29.99 75.24 5,154,109 51.87 52.28 51.21 29.91 70.09
2025-11-06 51.58 -1.43% 4.54% 31.09 27.82 4,368,984 53.00 53.00 50.70 38.26 61.74
2025-11-05 52.33 -1.00% 3.24% 32.72 75.34 4,034,452 52.70 53.19 51.52 48.50 51.50
2025-11-04 52.86 -1.75% 4.61% 31.97 29.32 4,638,230 53.99 54.50 52.10 31.67 68.33
2025-11-03 53.80 1.72% 3.97% 46.79 76.40 15,058,418 53.99 55.00 52.90 42.86 57.14
2025-10-31 52.89 5.78% 4.22% 39.19 31.20 8,863,005 51.00 53.15 51.00 87.91 12.09
2025-10-30 50.00 -0.16% 2.21% 27.12 74.58 6,560,888 50.15 50.80 49.70 27.27 72.73
2025-10-29 50.08 -4.10% 6.98% 26.25 25.42 11,692,918 52.70 52.70 49.26 23.84 76.16
2025-10-28 52.22 -3.04% 4.28% 26.23 74.74 8,754,336 53.86 54.12 51.90 14.41 85.59
2025-10-27 53.86 -3.13% 5.58% 27.89 29.70 7,179,734 55.50 56.40 53.42 14.77 85.23
2025-10-24 55.60 -2.03% 3.80% 29.81 78.02 3,477,267 56.98 57.30 55.20 19.05 80.95
2025-10-23 56.75 -2.12% 3.13% 33.68 33.18 1,844,726 58.37 58.37 56.60 8.47 91.53
2025-10-22 57.98 -0.03% 3.04% 37.27 80.32 6,310,077 58.00 59.40 57.65 18.86 81.14
2025-10-21 58.00 1.05% 1.84% 36.68 35.64 8,293,133 58.11 58.56 57.50 47.17 52.83
2025-10-17 57.40 0.37% 2.24% 39.68 80.36 6,677,189 57.42 58.48 57.20 15.63 84.37
2025-10-16 57.19 -0.02% 2.27% 37.97 34.44 3,007,771 57.29 58.00 56.71 37.21 62.79
2025-10-15 57.20 -1.48% 4.05% 44.73 79.94 4,794,779 58.50 59.05 56.75 19.57 80.43
2025-10-14 58.06 5.81% 5.05% 48.27 34.46 10,327,201 55.69 58.50 55.69 84.34 15.66
2025-10-13 54.87 -3.21% 7.93% 36.43 81.66 24,914,471 56.50 57.00 52.81 49.16 50.84
2025-10-10 56.69 -0.11% 6.27% 48.98 28.08 10,470,476 56.60 58.29 54.85 53.49 46.51
2025-10-09 56.75 -0.99% 3.64% 36.50 85.30 5,254,522 58.00 58.35 56.30 21.95 78.05
2025-10-08 57.32 -3.62% 5.28% 43.58 28.20 7,791,840 59.25 59.80 56.80 17.33 82.67
2025-10-07 59.47 -1.21% 1.69% 56.27 86.44 3,984,526 60.20 60.20 59.20 27.00 73.00
2025-10-06 60.20 -1.34% 3.23% 59.72 32.50 6,129,452 61.00 61.00 59.09 58.12 41.88
2025-10-03 61.02 0.33% 2.45% 62.20 87.90 9,260,128 61.25 62.40 60.91 7.38 92.62
2025-10-02 60.82 -0.05% 2.36% 65.89 34.14 8,072,211 60.85 61.61 60.19 44.37 55.63
2025-10-01 60.85 -0.33% 2.82% 60.31 87.50 8,736,512 61.10 62.00 60.30 32.35 67.65
2025-09-30 61.05 1.95% 4.65% 57.83 34.20 30,026,511 60.05 62.84 60.05 35.84 64.16
2025-09-29 59.88 -0.33% 1.80% 55.59 87.90 10,274,531 60.20 60.50 59.43 42.06 57.94
2025-09-26 60.08 2.49% 3.07% 51.28 31.86 22,093,576 59.00 60.80 58.99 60.22 39.78
2025-09-25 58.62 0.21% 2.46% 43.33 88.30 8,540,187 58.82 59.94 58.50 8.33 91.67
2025-09-24 58.50 1.42% 2.87% 47.19 28.94 10,422,602 57.70 59.15 57.50 60.61 39.39
2025-09-23 57.68 1.41% 2.77% 45.11 88.06 6,032,417 57.40 58.58 57.00 43.04 56.96
2025-09-22 56.88 -5.40% 6.07% 45.74 27.30 28,422,268 59.20 60.25 56.80 2.32 97.68
2025-09-19 60.13 1.92% 4.57% 52.79 86.46 19,239,593 58.75 61.30 58.62 56.34 43.66
2025-09-18 59.00 1.78% 2.49% 62.12 33.80 10,599,725 58.30 59.70 58.25 51.72 48.28
2025-09-17 57.97 -0.07% 2.09% 68.91 84.20 4,762,716 58.05 58.75 57.55 35.00 65.00
2025-09-16 58.01 -0.63% 1.71% 69.49 31.74 5,042,090 58.29 58.79 57.80 21.21 78.79
2025-09-15 58.38 2.40% 3.89% 67.33 84.28 8,756,217 57.24 58.70 56.50 85.45 14.55
2025-09-12 57.01 -1.96% 3.43% 66.20 32.48 5,904,535 58.35 58.75 56.80 10.77 89.23
2025-09-11 58.15 -1.29% 2.93% 69.80 81.54 6,048,244 58.99 59.70 58.00 8.82 91.18
2025-09-10 58.91 0.82% 3.93% 71.82 34.76 9,695,462 58.40 60.30 58.02 39.04 60.96
2025-09-09 58.43 -2.16% 2.55% 66.03 83.06 9,039,137 59.49 59.53 58.05 25.68 74.32
2025-09-08 59.72 -1.11% 4.41% 68.18 33.80 13,709,111 61.00 61.60 59.00 27.69 72.31
2025-09-05 60.39 1.84% 5.92% 75.40 85.64 27,168,373 59.60 62.49 59.00 39.83 60.17
2025-09-04 59.30 0.47% 3.33% 74.63 35.14 13,747,826 59.05 60.80 58.84 23.47 76.53
2025-09-03 59.02 1.65% 3.19% 73.42 83.46 13,310,632 58.50 59.93 58.08 50.81 49.19
2025-09-02 58.06 -2.35% 5.11% 72.62 34.58 14,869,670 58.99 60.70 57.75 10.51 89.49
2025-09-01 59.46 7.39% 12.69% 79.58 81.54 43,141,416 55.10 60.91 54.05 78.86 21.14
2025-08-29 55.37 8.42% 9.83% 71.72 37.38 59,772,966 51.15 56.18 51.15 83.90 16.10
2025-08-28 51.07 0.49% 1.54% 56.68 73.36 4,840,398 50.85 51.49 50.71 46.15 53.85
2025-08-27 50.82 -1.85% 2.37% 52.08 28.78 5,334,016 51.80 51.90 50.70 10.00 90.00
2025-08-26 51.78 1.43% 2.63% 61.05 72.86 7,990,896 51.40 52.24 50.90 65.67 34.33
2025-08-25 51.05 -0.37% 1.14% 64.91 30.70 4,346,428 51.24 51.38 50.80 43.10 56.90
2025-08-22 51.24 -0.52% 2.75% 70.83 71.40 7,194,765 51.51 52.40 51.00 17.14 82.86
2025-08-21 51.51 -2.35% 5.26% 72.92 31.08 9,878,996 52.99 53.42 50.75 28.46 71.54
2025-08-20 52.75 -1.36% 2.28% 79.75 71.94 5,930,274 53.80 53.80 52.60 12.50 87.50
2025-08-19 53.48 5.90% 8.50% 81.73 33.56 43,732,087 50.60 54.14 49.90 84.43 15.57
2025-08-18 50.50 1.00% 1.91% 70.89 73.40 10,752,225 50.00 50.65 49.70 84.21 15.79
2025-08-15 50.00 -0.42% 2.39% 71.62 27.60 8,136,418 50.01 51.00 49.81 15.97 84.03
2025-08-13 50.21 0.82% 3.29% 73.28 72.40 14,954,095 49.99 51.15 49.52 42.33 57.67
2025-08-12 49.80 1.57% 2.62% 72.41 28.02 11,617,860 49.35 50.13 48.85 74.22 25.78
2025-08-11 49.03 -0.65% 3.25% 69.32 71.58 10,156,152 49.90 49.90 48.33 44.59 55.41 12.50|24.09.2025
2025-08-08 49.35 -0.78% 3.19% 72.25 26.48 6,376,546 50.00 50.10 48.55 51.61 48.39
2025-08-07 49.74 -1.29% 2.84% 73.44 72.22 6,787,868 50.67 50.70 49.30 31.43 68.57
2025-08-06 50.39 1.78% 2.65% 74.39 27.26 30,254,109 50.00 51.22 49.90 37.12 62.88
2025-08-05 49.51 3.90% 4.59% 73.18 73.52 31,711,478 47.75 49.94 47.75 80.37 19.63
2025-08-04 47.65 4.04% 3.99% 64.53 25.50 14,503,052 46.10 47.94 46.10 84.24 15.76
2025-08-01 45.80 0.62% 1.30% 39.86 69.80 2,835,001 45.90 46.09 45.50 50.85 49.15
2025-07-31 45.52 -0.26% 1.43% 35.31 21.80 1,968,792 45.80 46.00 45.35 26.15 73.85
2025-07-30 45.64 -0.95% 3.14% 44.35 69.24 4,985,359 46.30 46.67 45.25 27.46 72.54
2025-07-29 46.08 -1.20% 2.50% 48.48 22.04 4,330,659 46.88 47.10 45.95 11.30 88.70
2025-07-28 46.64 1.61% 2.36% 50.73 70.12 5,191,013 46.19 47.20 46.11 48.62 51.38
2025-07-25 45.90 0.02% 0.94% 43.73 23.16 2,586,335 45.89 46.18 45.75 34.88 65.12
2025-07-24 45.89 0.26% 0.98% 50.25 68.64 2,686,048 45.99 46.30 45.85 8.89 91.11
2025-07-23 45.77 -0.13% 1.65% 47.29 23.14 3,206,797 46.00 46.25 45.50 36.00 64.00
2025-07-22 45.83 0.09% 1.43% 48.51 68.40 5,315,021 45.71 46.25 45.60 35.39 64.61
2025-07-21 45.79 -0.56% 1.60% 55.74 23.26 1,932,273 46.05 46.38 45.65 19.18 80.82
2025-07-18 46.05 -1.18% 3.06% 63.75 68.32 6,634,710 46.80 47.10 45.70 25.00 75.00
2025-07-17 46.60 1.15% 1.96% 63.12 23.78 4,255,642 46.10 46.77 45.87 81.11 18.89
2025-07-16 46.07 0.11% 2.00% 62.90 69.42 4,226,363 45.90 46.52 45.61 50.55 49.45
2025-07-15 46.02 -1.46% 2.64% 57.88 22.72 6,740,208 46.70 46.70 45.50 43.33 56.67
2025-07-14 46.70 -0.13% 2.24% 69.83 69.32 5,679,487 46.99 47.49 46.45 24.04 75.96
2025-07-11 46.76 1.28% 3.92% 83.50 24.08 14,410,246 46.20 47.99 46.18 32.04 67.96
2025-07-10 46.17 -0.09% 1.11% 55.69 69.44 3,672,688 46.36 46.52 46.01 31.37 68.63
2025-07-09 46.21 -0.79% 1.63% 55.43 22.90 3,087,741 46.44 46.70 45.95 34.67 65.33
2025-07-08 46.58 0.50% 2.73% 55.73 69.52 6,636,372 46.29 47.00 45.75 66.40 33.60
2025-07-07 46.35 1.05% 2.12% 52.95 23.64 8,943,657 45.87 46.74 45.77 59.79 40.21
2025-07-04 45.87 -0.26% 1.78% 47.95 69.06 2,478,460 46.23 46.31 45.50 45.68 54.32
2025-07-03 45.99 0.09% 1.85% 47.85 22.68 6,456,426 45.90 46.19 45.35 76.19 23.81
2025-07-02 45.95 1.55% 3.79% 45.04 69.30 12,239,523 45.30 46.60 44.90 61.76 38.24
2025-07-01 45.25 1.30% 2.52% 44.21 22.60 13,507,791 44.70 45.50 44.38 77.68 22.32
2025-06-30 44.67 -1.33% 2.31% 48.38 67.90 3,494,330 45.47 45.55 44.52 14.56 85.44
2025-06-27 45.27 1.12% 4.42% 50.99 21.44 6,158,788 44.90 46.50 44.53 37.56 62.44
2025-06-26 44.77 -0.89% 2.70% 47.95 69.10 4,724,221 45.65 45.65 44.45 26.67 73.33
2025-06-25 45.17 1.26% 2.87% 48.04 20.44 4,454,110 45.00 45.90 44.62 42.97 57.03
2025-06-24 44.61 10.01% 6.19% 47.65 69.90 20,582,081 44.00 44.61 42.01 100.00 0.00
2025-06-23 40.55 -9.30% 9.34% 25.22 19.32 16,264,731 42.26 44.00 40.24 8.24 91.76
2025-06-20 44.71 -0.22% 1.78% 38.71 61.78 5,231,042 44.98 45.29 44.50 26.58 73.42
2025-06-19 44.81 -0.67% 2.85% 42.67 27.64 4,332,018 45.39 45.87 44.60 16.54 83.46
2025-06-18 45.11 -1.03% 1.89% 46.60 61.98 7,583,014 45.68 45.85 45.00 12.94 87.06
2025-06-17 45.58 -1.81% 2.46% 47.21 28.24 7,520,246 46.48 46.62 45.50 7.14 92.86
2025-06-16 46.42 -0.32% 4.14% 49.51 62.92 9,229,863 46.48 47.75 45.85 30.00 70.00
2025-06-13 46.57 -1.67% 3.23% 47.40 29.92 16,701,558 46.30 46.97 45.50 72.79 27.21
2025-06-12 47.36 1.05% 7.04% 52.74 63.22 50,597,576 47.19 50.00 46.71 19.76 80.24
2025-06-11 46.87 3.79% 3.74% 48.12 31.50 33,471,965 45.99 47.39 45.68 69.59 30.41
2025-06-10 45.16 0.40% 1.80% 24.73 62.24 3,535,058 45.35 45.79 44.98 22.22 77.78
2025-06-05 44.98 -0.86% 2.23% 19.93 28.08 5,670,833 45.64 45.85 44.85 13.00 87.00
2025-06-04 45.37 -0.81% 2.17% 29.95 61.88 8,043,365 45.98 46.08 45.10 27.55 72.45
2025-06-03 45.74 0.99% 3.24% 35.49 28.86 4,752,616 45.31 46.50 45.04 47.95 52.05
2025-06-02 45.29 -1.78% 3.33% 47.21 62.62 4,159,799 46.49 46.50 45.00 19.33 80.67
2025-05-30 46.11 -0.54% 1.41% 70.96 27.96 5,679,803 46.60 46.65 46.00 16.92 83.08
2025-05-29 46.36 0.94% 2.70% 76.38 64.26 16,496,094 46.29 47.24 46.00 29.03 70.97
2025-05-27 45.93 0.66% 1.86% 60.35 28.46 12,876,337 45.63 46.45 45.60 38.82 61.18
2025-05-26 45.63 -0.80% 1.52% 55.04 63.40 1,862,833 46.00 46.19 45.50 18.84 81.16
2025-05-23 46.00 -1.05% 2.37% 54.22 27.86 3,059,560 46.49 46.60 45.52 44.44 55.56
2025-05-22 46.49 -1.00% 2.49% 59.12 64.14 15,031,496 47.00 47.40 46.25 20.87 79.13
2025-05-21 46.96 -0.06% 2.28% 62.29 28.84 11,788,320 47.00 47.51 46.45 48.11 51.89
2025-05-20 46.99 -0.25% 3.20% 59.17 65.08 8,954,504 47.10 47.99 46.50 32.89 67.11
2025-05-19 47.11 -1.73% 3.49% 61.24 28.90 4,058,330 48.00 48.33 46.70 25.15 74.85
2025-05-16 47.94 -1.24% 2.70% 58.75 65.32 5,932,968 48.85 49.09 47.80 10.85 89.15
2025-05-15 48.54 1.42% 4.25% 61.97 30.56 15,159,381 47.10 49.10 47.10 72.00 28.00
2025-05-14 47.86 0.69% 5.61% 55.12 66.52 36,170,971 47.53 49.85 47.20 24.91 75.09
2025-05-13 47.53 3.98% 7.55% 53.04 29.20 20,681,855 47.50 47.87 44.51 89.88 10.12
2025-05-12 45.71 10.01% 1.58% 47.87 65.86 6,714,721 45.71 45.71 45.00 100.00 0.00
2025-05-09 41.55 4.24% 10.17% 34.76 25.56 8,256,394 39.50 42.80 38.85 68.35 31.65
2025-05-08 39.86 -6.98% 13.17% 26.65 57.54 19,664,828 43.29 43.65 38.57 25.39 74.61
2025-05-07 42.85 -2.70% 9.85% 40.91 22.18 16,433,479 40.01 43.95 40.01 72.08 27.92
2025-05-06 44.04 -1.37% 3.74% 41.65 63.52 5,827,716 45.51 45.51 43.87 10.37 89.63
2025-05-05 44.65 2.79% 7.46% 40.35 24.56 14,618,227 43.50 45.40 42.25 76.19 23.81
2025-05-02 43.44 1.47% 2.55% 35.64 64.74 11,208,268 43.45 44.30 43.20 21.82 78.18
2025-04-30 42.81 -2.10% 4.14% 29.85 22.14 13,723,423 43.10 43.48 41.75 61.27 38.73
2025-04-29 43.73 1.77% 4.95% 35.88 63.48 7,326,812 43.31 44.50 42.40 63.33 36.67
2025-04-28 42.97 -3.61% 7.72% 30.29 23.98 4,730,860 44.26 45.50 42.24 22.39 77.61
2025-04-25 44.58 1.48% 4.65% 44.51 61.96 6,749,144 43.55 45.00 43.00 79.00 21.00
2025-04-24 43.93 -4.02% 5.43% 34.55 27.20 12,426,119 44.00 45.60 43.25 28.94 71.06
2025-04-23 45.77 -1.10% 3.71% 41.32 60.66 3,763,581 46.90 47.20 45.51 15.38 84.62
2025-04-22 46.28 -0.52% 1.95% 49.30 30.88 6,397,163 46.50 47.10 46.20 8.89 91.11
2025-04-21 46.52 0.74% 4.95% 52.13 61.68 16,149,277 46.57 47.75 45.50 45.33 54.67
2025-04-18 46.18 0.02% 1.48% 56.07 31.36 7,881,960 46.48 46.62 45.94 35.29 64.71
2025-04-17 46.17 2.65% 3.93% 53.56 61.00 16,949,781 45.03 46.80 45.03 64.41 35.59
2025-04-16 44.98 -2.13% 3.53% 42.34 31.34 5,223,762 45.96 46.38 44.80 11.39 88.61
2025-04-15 45.96 -2.09% 3.57% 44.11 58.62 4,496,401 47.00 47.23 45.60 22.09 77.91
2025-04-14 46.94 0.73% 2.25% 46.99 33.30 5,573,315 46.61 47.29 46.25 66.35 33.65
2025-04-11 46.60 -1.38% 1.49% 51.05 60.58 4,969,994 46.89 46.89 46.20 57.97 42.03
2025-04-10 47.25 1.11% 4.70% 55.84 32.62 19,242,425 48.65 49.00 46.80 20.45 79.55