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 38.86 5.03% 6.08% 55.23 43.92 170,054 37.00 39.25 37.00 82.67 17.33
2026-04-09 37.00 -3.87% 7.96% 56.28 33.80 182,605 39.47 39.47 36.56 15.12 84.88
2026-04-08 38.49 10.00% 6.62% 51.27 40.20 219,124 37.49 38.49 36.10 100.00 0.00
2026-04-07 34.99 -1.33% 4.35% 39.47 36.78 23,710 35.74 35.74 34.25 49.66 50.34
2026-04-06 35.46 0.91% 3.91% 46.80 33.20 62,890 35.90 35.90 34.55 67.41 32.59
2026-04-03 35.14 3.23% 8.90% 44.63 37.72 133,172 33.50 36.48 33.50 55.03 44.97
2026-04-02 34.04 -1.62% 4.20% 37.91 32.56 61,964 34.50 34.50 33.11 66.91 33.09
2026-04-01 34.60 9.84% 7.94% 33.37 35.52 363,780 32.10 34.65 32.10 98.04 1.96
2026-03-31 31.50 0.64% 4.84% 24.41 33.68 104,571 31.26 32.51 31.01 32.67 67.33
2026-03-30 31.30 -9.82% 12.04% 24.75 29.32 320,509 35.00 35.00 31.24 1.60 98.40
2026-03-27 34.71 -0.94% 3.54% 26.47 33.28 12,154 35.50 35.73 34.51 16.39 83.61
2026-03-26 35.04 -3.68% 3.80% 28.61 36.14 114,667 36.33 36.33 35.00 3.01 96.99
2026-03-25 36.38 3.32% 3.84% 30.94 33.94 83,705 35.80 36.79 35.43 69.85 30.15
2026-03-24 35.21 -0.76% 7.14% 27.13 38.82 100,985 36.99 37.50 35.00 8.40 91.60
2026-03-19 35.48 -1.44% 8.44% 24.39 31.60 15,619 36.98 36.99 34.11 47.57 52.43
2026-03-18 36.00 2.45% 2.54% 25.05 39.36 102,430 35.99 36.40 35.50 55.56 44.44
2026-03-17 35.14 -1.35% 5.80% 22.82 32.64 58,931 35.97 36.50 34.50 32.00 68.00
2026-03-16 35.62 -3.65% 5.35% 22.08 37.64 35,559 37.00 37.00 35.12 26.60 73.40
2026-03-13 36.97 0.43% 4.87% 23.21 33.60 11,696 37.79 37.89 36.13 47.73 52.27
2026-03-12 36.81 0.96% 6.78% 21.90 40.34 27,975 35.12 37.50 35.12 71.01 28.99
2026-03-11 36.46 -0.03% 4.34% 20.48 33.28 124,871 36.50 38.00 36.42 2.53 97.47
2026-03-10 36.47 7.08% 2.75% 21.27 39.64 163,570 36.00 36.99 36.00 47.48 52.52
2026-03-09 34.06 -9.99% 2.67% 15.23 33.30 400,437 34.57 34.97 34.06 0.00 100.00
2026-03-06 37.84 -5.75% 10.51% 16.78 34.82 128,846 41.00 41.00 37.10 18.97 81.03
2026-03-05 40.15 7.96% 8.24% 18.07 40.86 180,846 37.99 40.48 37.40 89.29 10.71
2026-03-04 37.19 -2.39% 7.28% 8.59 39.44 111,707 38.00 39.48 36.80 14.55 85.45
2026-03-03 38.10 -7.50% 9.38% 8.67 34.94 133,808 40.20 41.15 37.62 13.60 86.40
2026-03-02 41.19 -10.01% 9.20% 9.84 41.26 122,342 41.20 44.98 41.19 0.00 100.00
2026-02-27 45.77 -5.65% 12.23% 11.38 41.12 264,299 46.45 49.00 43.66 39.51 60.49
2026-02-26 48.51 0.73% 13.51% 12.49 50.42 372,504 49.39 49.39 43.51 85.03 14.97
2026-02-25 48.16 -2.49% 7.27% 18.38 46.60 222,617 49.70 50.49 47.07 31.87 68.13
2026-02-24 49.39 1.65% 2.58% 18.97 49.72 52,452 48.50 49.75 48.50 71.20 28.80
2026-02-23 48.59 0.98% 4.06% 15.07 49.06 100,167 48.00 49.43 47.50 56.48 43.52
2026-02-20 48.12 -2.41% 10.82% 12.72 48.12 144,343 49.00 49.98 45.10 61.89 38.11
2026-02-19 49.31 -7.03% 9.16% 12.24 48.12 130,018 53.00 53.05 48.60 15.96 84.04
2026-02-18 53.04 0.25% 1.52% 18.81 50.50 85,231 53.00 53.40 52.60 55.00 45.00
2026-02-17 52.91 -0.75% 4.96% 17.16 55.58 149,250 54.58 54.58 52.00 35.27 64.73
2026-02-16 53.31 -2.93% 6.76% 24.01 50.24 63,743 55.15 55.75 52.22 30.88 69.12
2026-02-13 54.92 0.18% 4.19% 25.69 56.38 118,536 54.80 56.95 54.66 11.35 88.65
2026-02-12 54.82 -2.51% 3.83% 30.50 53.46 429,661 56.33 56.33 54.25 27.40 72.60
2026-02-11 56.23 -1.82% 3.11% 31.58 56.18 62,749 57.27 57.75 56.01 12.64 87.36
2026-02-10 57.27 0.61% 1.77% 32.61 56.28 120,937 57.48 57.65 56.65 62.00 38.00
2026-02-09 56.92 -1.20% 2.65% 50.05 58.26 116,396 58.00 58.00 56.50 28.00 72.00
2026-02-06 57.61 -1.13% 3.31% 56.67 55.58 60,319 58.99 58.99 57.10 26.98 73.02
2026-02-04 58.27 -0.19% 2.57% 58.56 59.64 76,854 59.49 59.49 58.00 18.12 81.88
2026-02-03 58.38 -0.02% 2.56% 57.39 56.90 153,099 58.60 59.75 58.26 8.05 91.95
2026-02-02 58.39 -1.17% 1.84% 54.45 59.86 67,260 59.00 59.11 58.04 32.71 67.29
2026-01-30 59.08 -0.10% 3.68% 54.36 56.92 317,048 58.11 60.25 58.11 45.33 54.67
2026-01-29 59.14 -2.57% 11.65% 52.82 61.24 1,829,339 61.07 64.88 58.11 15.21 84.79
2026-01-28 60.70 -1.65% 3.30% 62.46 57.04 221,580 62.00 62.00 60.02 34.34 65.66
2026-01-27 61.72 2.70% 5.53% 65.34 64.36 159,992 60.13 63.00 59.70 61.21 38.79
2026-01-26 60.10 -1.05% 1.68% 64.07 59.08 158,415 60.80 61.01 60.00 9.90 90.10
2026-01-23 60.74 -0.38% 2.51% 67.05 61.12 456,007 61.26 61.30 59.80 62.67 37.33
2026-01-22 60.97 -0.08% 2.30% 67.60 60.36 224,051 61.00 61.89 60.50 33.81 66.19
2026-01-21 61.02 -2.96% 4.43% 68.03 61.58 1,187,580 63.40 63.70 61.00 0.74 99.26
2026-01-20 62.88 0.95% 4.10% 70.83 60.46 195,803 62.65 64.55 62.01 34.25 65.75
2026-01-19 62.29 -1.27% 4.66% 67.21 65.30 517,384 63.42 64.92 62.03 9.00 91.00
2026-01-16 63.09 2.05% 3.11% 68.85 59.28 349,523 61.52 63.42 61.51 82.72 17.28
2026-01-15 61.82 -0.87% 3.63% 66.94 66.90 320,729 62.65 63.74 61.51 13.90 86.10
2026-01-14 62.36 1.90% 6.12% 66.61 56.74 649,224 61.50 65.00 61.25 29.60 70.40
2026-01-13 61.20 -1.37% 2.34% 65.82 67.98 1,185,214 61.99 62.44 61.01 13.29 86.71
2026-01-12 62.05 -0.86% 9.00% 68.24 54.42 3,033,819 65.00 66.50 61.01 18.94 81.06
2026-01-09 62.59 10.00% 9.81% 63.60 69.68 5,648,434 57.00 62.59 57.00 100.00 0.00
2026-01-08 56.90 4.12% 6.43% 50.62 55.50 1,634,417 54.73 57.74 54.25 75.93 24.07
2026-01-07 54.65 0.15% 2.68% 50.24 58.30 290,066 55.10 55.50 54.05 41.38 58.62
2026-01-06 54.57 -1.00% 3.00% 51.05 51.00 523,170 55.88 55.98 54.35 13.50 86.50
2026-01-05 55.12 -2.13% 4.77% 56.31 58.14 270,074 55.75 57.10 54.50 23.85 76.15
2026-01-02 56.32 -1.28% 3.11% 58.08 52.10 201,190 57.05 57.74 56.00 18.39 81.61
2026-01-01 57.05 -1.28% 2.74% 59.17 60.54 163,563 57.90 58.10 56.55 32.26 67.74
2025-12-31 57.79 6.56% 7.50% 60.05 53.56 1,820,226 55.25 58.90 54.79 72.99 27.01
2025-12-30 54.23 0.44% 4.09% 52.20 62.02 1,191,085 54.00 56.21 54.00 10.41 89.59
2025-12-29 53.99 1.37% 2.34% 51.37 46.44 172,684 53.13 54.25 53.01 79.03 20.97
2025-12-26 53.26 1.70% 3.05% 49.48 61.54 68,431 52.43 54.00 52.40 53.75 46.25
2025-12-24 52.37 -0.06% 1.42% 47.83 44.98 12,453 52.53 52.99 52.25 16.21 83.79
2025-12-23 52.40 0.42% 2.25% 49.28 59.76 42,274 52.50 53.17 52.00 34.19 65.81
2025-12-22 52.18 -1.68% 6.50% 49.28 45.04 89,221 53.23 53.25 50.00 67.08 32.92
2025-12-19 53.07 -1.81% 3.90% 55.91 59.32 108,310 54.10 54.86 52.80 13.11 86.89
2025-12-18 54.05 -0.42% 2.26% 62.77 46.82 67,417 55.22 55.22 54.00 4.10 95.90
2025-12-17 54.28 -0.07% 2.46% 62.96 61.28 85,417 54.88 55.48 54.15 9.77 90.23
2025-12-16 54.32 -1.18% 2.04% 58.96 47.28 234,707 55.03 55.10 54.00 29.09 70.91
2025-12-15 54.97 1.20% 3.74% 59.35 61.36 76,411 54.88 55.50 53.50 73.50 26.50
2025-12-12 54.32 -0.15% 2.22% 60.35 48.58 67,130 54.40 54.85 53.66 55.46 44.54
2025-12-11 54.40 -3.67% 4.30% 60.70 60.06 118,493 56.53 56.53 54.20 8.58 91.42
2025-12-10 56.47 -0.39% 2.85% 72.41 48.74 841,531 56.76 57.80 56.20 16.88 83.12
2025-12-09 56.69 3.88% 5.46% 60.36 64.20 433,024 54.98 57.98 54.98 57.00 43.00
2025-12-08 54.57 0.66% 4.06% 59.08 49.18 192,576 54.54 56.40 54.20 16.82 83.18
2025-12-05 54.21 2.57% 3.81% 59.27 59.96 209,766 53.60 54.50 52.50 85.50 14.50
2025-12-04 52.85 -1.21% 3.13% 54.91 48.46 66,863 53.54 54.40 52.75 6.06 93.94
2025-12-03 53.50 -0.76% 2.67% 49.90 57.24 238,634 53.91 53.91 52.51 70.71 29.29
2025-12-02 53.91 -0.90% 3.56% 47.33 49.76 132,515 55.00 55.00 53.11 42.33 57.67
2025-12-01 54.40 1.47% 3.59% 47.89 58.06 179,948 52.63 54.52 52.63 93.65 6.35
2025-11-28 53.61 0.00% 3.62% 59.21 50.74 340,561 54.00 54.40 52.50 58.42 41.58
2025-11-27 53.61 0.39% 3.01% 52.23 56.48 230,896 53.40 54.00 52.42 75.32 24.68
2025-11-26 53.40 0.89% 3.23% 48.68 50.74 374,432 53.30 53.70 52.02 82.14 17.86
2025-11-25 52.93 0.65% 2.63% 38.52 56.06 172,388 52.75 53.38 52.01 67.15 32.85
2025-11-24 52.59 0.42% 1.49% 37.61 49.80 289,776 52.98 52.98 52.20 50.00 50.00
2025-11-21 52.37 1.67% 3.12% 36.31 55.38 146,019 51.53 52.60 51.01 85.53 14.47
2025-11-20 51.51 1.54% 2.06% 33.27 49.36 50,868 51.45 51.90 50.85 62.86 37.14
2025-11-19 50.73 -0.37% 1.78% 40.72 53.66 21,136 51.50 51.50 50.60 14.44 85.56
2025-11-18 50.92 -1.77% 3.35% 40.85 47.80 64,357 52.50 52.50 50.80 7.06 92.94
2025-11-17 51.84 -1.07% 3.88% 44.53 54.04 93,882 52.98 52.98 51.00 42.42 57.58
2025-11-14 52.40 1.95% 2.66% 46.72 49.64 67,733 52.40 52.96 51.59 59.12 40.88
2025-11-13 51.40 0.00% 2.56% 50.79 55.16 40,902 51.98 52.40 51.09 23.66 76.34
2025-11-12 51.40 1.02% 3.87% 56.52 47.64 50,503 51.00 52.30 50.35 53.85 46.15
2025-11-11 50.88 -5.06% 7.58% 51.81 55.16 270,197 53.99 54.50 50.66 5.73 94.27
2025-11-10 53.59 3.18% 4.93% 54.56 46.60 128,013 52.99 54.25 51.70 74.12 25.88
2025-11-07 51.94 0.83% 3.22% 53.37 60.58 173,092 51.25 52.90 51.25 41.82 58.18
2025-11-06 51.51 -0.08% 5.35% 51.95 43.30 148,164 52.00 53.75 51.02 17.95 82.05
2025-11-05 51.55 -3.70% 5.52% 51.80 59.72 291,221 53.90 53.90 51.08 16.67 83.33
2025-11-04 53.53 -2.19% 5.46% 51.97 43.38 277,034 54.49 54.89 52.05 52.11 47.89
2025-11-03 54.73 -0.56% 6.48% 53.92 63.68 800,238 56.06 57.50 54.00 20.86 79.14
2025-10-31 55.04 9.99% 9.53% 55.52 45.78 727,614 50.25 55.04 50.25 100.00 0.00
2025-10-30 50.04 -4.92% 8.49% 49.42 64.30 346,121 52.63 54.20 49.96 1.89 98.11
2025-10-29 52.63 -2.56% 3.80% 53.37 35.78 53,523 54.03 54.03 52.05 29.29 70.71
2025-10-28 54.01 -9.03% 11.92% 56.11 69.48 2,549,938 57.41 59.99 53.60 6.42 93.58
2025-10-27 59.37 -0.18% 7.07% 68.88 38.54 124,607 56.04 60.00 56.04 84.09 15.91
2025-10-24 59.48 -1.02% 4.22% 67.02 80.20 270,221 59.60 61.49 59.00 19.28 80.72
2025-10-23 60.09 -1.39% 5.02% 68.22 38.76 371,802 62.00 62.50 59.51 19.40 80.60
2025-10-22 60.94 7.63% 10.71% 68.77 81.42 1,574,111 56.60 62.00 56.00 82.33 17.67
2025-10-21 56.62 -0.16% 5.05% 59.68 40.46 673,695 57.86 58.85 56.02 21.20 78.80
2025-10-17 56.71 2.46% 9.26% 56.50 72.78 683,172 55.35 59.00 54.00 54.20 45.80
2025-10-16 55.35 1.52% 5.00% 58.57 40.64 834,973 54.80 56.70 54.00 50.00 50.00
2025-10-15 54.52 7.22% 8.64% 57.95 70.06 2,821,453 51.49 55.94 51.49 68.09 31.91
2025-10-14 50.85 9.99% 7.85% 54.59 38.98 236,841 47.99 50.85 47.15 100.00 0.00
2025-10-13 46.23 -6.32% 7.17% 43.84 62.72 226,382 49.30 49.30 46.00 6.97 93.03
2025-10-10 49.35 -1.16% 4.08% 51.13 29.74 76,649 50.48 50.48 48.50 42.93 57.07
2025-10-09 49.93 1.26% 2.52% 55.41 68.96 167,294 49.33 50.35 49.11 66.13 33.87
2025-10-08 49.31 -1.34% 2.99% 49.61 30.90 203,207 49.99 50.00 48.55 52.41 47.59
2025-10-07 49.98 -0.30% 4.14% 55.50 67.72 201,795 51.08 51.08 49.05 45.81 54.19
2025-10-06 50.13 -3.56% 5.25% 53.00 32.24 511,889 52.10 52.10 49.50 24.23 75.77
2025-10-03 51.98 0.50% 2.14% 59.79 68.02 872,803 51.83 52.60 51.50 43.64 56.36
2025-10-02 51.72 1.95% 1.76% 59.43 35.94 421,833 51.00 51.90 51.00 80.00 20.00
2025-10-01 50.73 0.57% 3.58% 60.99 67.50 237,145 50.50 51.48 49.70 57.87 42.13
2025-09-30 50.44 -0.10% 1.98% 60.44 33.96 728,203 50.99 50.99 50.00 44.44 55.56
2025-09-29 50.49 0.44% 2.68% 59.92 66.92 418,209 49.36 50.62 49.30 90.15 9.85
2025-09-26 50.27 1.41% 3.20% 62.34 34.06 906,502 49.03 50.60 49.03 78.98 21.02
2025-09-25 49.57 -1.65% 3.44% 60.71 66.48 519,730 50.40 50.49 48.81 45.24 54.76
2025-09-24 50.40 -0.28% 4.08% 61.30 32.66 717,851 50.54 51.00 49.00 70.00 30.00
2025-09-23 50.54 -1.25% 6.29% 64.14 68.14 3,074,336 49.83 51.02 48.00 84.11 15.89
2025-09-22 51.18 -1.99% 3.80% 66.92 32.94 706,818 52.03 52.99 51.05 6.70 93.30
2025-09-19 52.22 -2.56% 4.59% 73.37 69.42 1,589,317 53.59 53.97 51.60 26.16 73.84
2025-09-18 53.59 5.02% 8.00% 75.26 35.02 4,787,173 51.03 54.70 50.65 72.59 27.41
2025-09-17 51.03 0.91% 3.39% 68.80 72.16 3,721,103 50.90 51.49 49.80 72.78 27.22
2025-09-16 50.57 3.75% 5.74% 70.56 29.90 2,704,143 48.90 51.55 48.75 65.00 35.00
2025-09-15 48.74 0.45% 1.98% 67.63 71.24 1,023,822 48.50 49.45 48.49 26.04 73.96
2025-09-12 48.52 -0.96% 5.30% 66.69 26.24 2,661,060 49.50 50.70 48.15 14.51 85.49
2025-09-11 48.99 1.68% 4.53% 68.27 70.80 6,127,218 48.89 49.60 47.45 71.63 28.37
2025-09-10 48.18 -2.55% 4.59% 62.19 27.18 1,303,217 50.10 50.10 47.90 12.73 87.27
2025-09-09 49.44 2.89% 7.16% 65.48 69.18 2,666,052 48.49 50.60 47.22 65.68 34.32
2025-09-08 48.05 -2.00% 3.10% 62.99 29.70 434,571 49.28 49.49 48.00 3.36 96.64
2025-09-05 49.03 0.72% 5.56% 71.22 66.40 2,392,984 48.93 51.30 48.60 15.93 84.07
2025-09-04 48.68 0.23% 3.51% 70.69 31.66 2,979,373 49.00 50.20 48.50 10.59 89.41
2025-09-03 48.57 3.54% 5.19% 70.48 65.70 1,916,319 47.03 49.24 46.81 72.43 27.57
2025-09-02 46.91 0.11% 3.66% 63.27 31.44 717,969 47.34 48.40 46.69 12.87 87.13
2025-09-01 46.86 -0.42% 2.98% 65.88 62.38 332,791 47.03 47.68 46.30 40.58 59.42
2025-08-29 47.06 2.91% 5.45% 67.78 31.34 2,121,985 45.89 48.39 45.89 46.80 53.20
2025-08-28 45.73 -0.09% 1.32% 62.98 62.78 252,313 45.77 46.00 45.40 55.00 45.00
2025-08-27 45.77 -1.42% 3.21% 58.53 28.68 510,054 46.43 46.97 45.51 17.81 82.19
2025-08-26 46.43 2.52% 4.67% 60.56 62.86 1,189,534 45.49 47.10 45.00 68.10 31.90
2025-08-25 45.29 0.60% 4.58% 57.20 30.00 1,647,557 45.37 46.60 44.56 35.78 64.22
2025-08-22 45.02 3.54% 4.72% 54.86 60.58 734,773 43.53 45.30 43.26 86.27 13.73
2025-08-21 43.48 -2.03% 4.63% 49.08 29.46 199,454 45.00 45.00 43.01 23.62 76.38
2025-08-20 44.38 -1.22% 1.67% 51.40 57.50 227,122 45.02 45.05 44.31 9.46 90.54
2025-08-19 44.93 3.29% 5.56% 54.00 31.26 1,413,935 43.42 45.60 43.20 72.08 27.92
2025-08-18 43.50 0.62% 1.34% 39.55 58.60 223,361 43.33 43.88 43.30 34.48 65.52
2025-08-15 43.23 -0.25% 2.76% 37.31 28.40 107,941 43.73 43.99 42.81 35.59 64.41
2025-08-13 43.34 -0.25% 1.50% 36.05 58.06 99,404 43.53 43.90 43.25 13.85 86.15
2025-08-12 43.45 -2.23% 3.32% 31.03 28.62 433,232 44.53 44.53 43.10 24.48 75.52
2025-08-11 44.44 -1.09% 3.17% 39.80 58.28 437,730 45.50 45.50 44.10 24.29 75.71
2025-08-08 44.93 0.92% 5.19% 40.52 30.60 1,687,915 44.80 46.80 44.49 19.05 80.95
2025-08-07 44.52 3.39% 7.01% 33.08 59.26 2,428,319 43.06 45.48 42.50 67.79 32.21
2025-08-06 43.06 0.23% 1.53% 31.43 29.78 92,209 42.96 43.20 42.55 78.46 21.54
2025-08-05 42.96 0.02% 2.68% 45.49 56.34 435,604 42.95 43.64 42.50 40.35 59.65
2025-08-04 42.95 -1.38% 2.76% 45.52 29.58 166,912 44.00 44.00 42.82 11.02 88.98
2025-08-01 43.55 2.40% 4.31% 48.82 56.32 413,940 42.53 44.05 42.23 72.53 27.47
2025-07-31 42.53 0.90% 3.21% 43.66 30.78 209,484 42.98 43.70 42.34 13.97 86.03
2025-07-30 42.15 -0.64% 3.50% 42.69 54.28 214,190 42.90 43.47 42.00 10.20 89.80
2025-07-29 42.42 -2.33% 3.30% 41.36 30.02 311,614 43.50 43.50 42.11 22.30 77.70
2025-07-28 43.43 -0.46% 2.63% 43.50 54.82 135,462 43.99 44.44 43.30 11.40 88.60
2025-07-25 43.63 0.23% 2.25% 48.73 32.04 329,364 44.00 44.00 43.03 61.86 38.14
2025-07-24 43.53 -0.68% 1.96% 50.31 55.22 112,549 43.86 44.25 43.40 15.29 84.71
2025-07-23 43.83 0.34% 2.53% 50.40 31.84 490,175 44.00 44.60 43.50 30.00 70.00
2025-07-22 43.68 -0.93% 4.55% 57.81 55.82 475,663 44.09 45.46 43.48 10.10 89.90
2025-07-21 44.09 -0.11% 3.42% 51.35 31.54 252,259 44.30 44.73 43.25 56.76 43.24
2025-07-18 44.14 -3.12% 4.09% 53.25 56.64 346,936 45.56 45.80 44.00 7.78 92.22
2025-07-17 45.56 -0.31% 2.65% 57.01 31.64 555,640 46.00 46.40 45.20 30.00 70.00
2025-07-16 45.70 -0.98% 7.29% 51.91 59.48 365,532 46.40 47.22 44.01 52.65 47.35
2025-07-15 46.15 -3.63% 4.54% 52.30 31.92 546,361 48.09 48.09 46.00 7.18 92.82
2025-07-14 47.89 2.24% 3.72% 57.51 60.38 1,187,992 47.25 48.79 47.04 48.57 51.43
2025-07-11 46.84 -0.59% 3.21% 55.02 35.40 864,768 47.60 47.94 46.45 26.17 73.83
2025-07-10 47.12 -3.62% 5.56% 51.29 58.28 1,135,763 48.80 49.35 46.75 14.23 85.77
2025-07-09 48.89 2.41% 7.33% 62.00 35.96 6,941,718 47.91 51.40 47.89 28.49 71.51
2025-07-08 47.74 7.55% 8.44% 60.67 61.82 3,421,279 45.00 48.80 45.00 72.11 27.89
2025-07-07 44.39 0.05% 4.58% 53.85 33.66 704,119 44.52 45.70 43.70 34.50 65.50
2025-07-04 44.37 1.02% 2.36% 56.68 55.12 130,268 43.92 44.68 43.65 69.90 30.10
2025-07-03 43.92 -1.21% 2.51% 55.06 33.62 238,584 44.90 44.90 43.80 10.91 89.09
2025-07-02 44.46 0.27% 3.18% 54.95 54.22 635,107 44.04 45.40 44.00 32.86 67.14
2025-07-01 44.34 -1.66% 2.97% 58.24 34.70 176,176 45.09 45.10 43.80 41.54 58.46
2025-06-30 45.09 -0.55% 4.03% 58.03 53.98 373,702 45.05 45.98 44.20 50.00 50.00
2025-06-27 45.34 2.98% 4.89% 61.46 36.20 1,161,131 44.40 46.15 44.00 62.33 37.67
2025-06-26 44.03 1.38% 1.77% 58.59 54.48 291,044 43.50 44.27 43.50 68.83 31.17
2025-06-25 43.43 -0.62% 4.40% 57.18 33.58 494,706 44.00 45.10 43.20 12.11 87.89
2025-06-24 43.70 7.40% 6.59% 58.23 53.28 681,318 42.25 44.50 41.75 70.91 29.09
2025-06-23 40.69 -6.48% 6.02% 50.72 34.12 175,226 42.94 42.94 40.50 7.79 92.21
2025-06-20 43.51 1.92% 6.12% 57.62 47.26 349,075 43.45 44.25 41.70 70.98 29.02
2025-06-19 42.69 0.16% 4.28% 54.06 39.76 146,318 43.80 43.85 42.05 35.56 64.44
2025-06-18 42.62 -4.91% 5.18% 56.99 45.62 403,562 44.70 44.70 42.50 5.45 94.55
2025-06-17 44.82 -0.62% 3.95% 66.11 39.62 253,926 45.47 46.00 44.25 32.57 67.43
2025-06-16 45.10 1.01% 4.41% 67.27 50.02 203,006 44.00 45.94 44.00 56.70 43.30
2025-06-13 44.65 -0.27% 4.60% 70.91 40.18 840,789 44.50 44.98 43.00 83.33 16.67
2025-06-12 44.77 -3.82% 6.24% 75.96 49.12 1,183,112 46.96 47.30 44.52 8.99 91.01
2025-06-11 46.55 7.75% 12.11% 83.24 40.42 2,801,508 43.87 47.20 42.10 87.25 12.75
2025-06-10 43.20 0.82% 4.17% 65.61 52.68 170,122 42.90 43.75 42.00 68.57 31.43
2025-06-05 42.85 -0.07% 2.82% 58.90 33.72 441,872 43.00 43.80 42.60 20.83 79.17
2025-06-04 42.88 3.13% 4.97% 58.71 51.98 488,704 41.99 43.49 41.43 70.39 29.61
2025-06-03 41.58 -0.60% 3.64% 56.50 33.78 172,204 41.98 42.70 41.20 25.33 74.67
2025-06-02 41.83 -1.37% 3.81% 57.45 49.38 206,934 43.00 43.00 41.42 25.95 74.05
2025-05-30 42.41 4.30% 7.72% 53.19 34.28 917,682 40.66 43.80 40.66 55.73 44.27
2025-05-29 40.66 -2.00% 4.89% 55.00 50.54 761,224 41.85 41.85 39.90 38.97 61.03
2025-05-27 41.49 4.01% 10.25% 52.32 30.78 2,177,012 40.00 43.88 39.80 41.42 58.58
2025-05-26 39.89 -0.60% 2.39% 48.57 52.20 33,097 40.13 40.28 39.34 58.51 41.49
2025-05-23 40.13 -0.27% 1.58% 46.08 27.58 43,278 40.53 40.53 39.90 36.51 63.49
2025-05-22 40.24 0.45% 1.80% 46.29 52.68 43,989 40.49 40.80 40.08 22.22 77.78
2025-05-21 40.06 -0.87% 2.00% 45.71 27.80 93,428 40.50 40.80 40.00 7.50 92.50
2025-05-20 40.41 -1.20% 2.19% 47.09 52.32 81,437 41.03 41.03 40.15 29.55 70.45
2025-05-19 40.90 -1.04% 2.62% 47.41 28.50 140,528 41.33 41.90 40.83 6.54 93.46
2025-05-16 41.33 3.02% 4.37% 47.43 53.30 203,748 40.25 41.75 40.00 76.00 24.00
2025-05-15 40.12 1.31% 3.80% 43.79 29.36 105,930 39.95 41.00 39.50 41.33 58.67
2025-05-14 39.60 0.00% 2.28% 46.47 50.88 105,607 39.60 39.90 39.01 66.29 33.71
2025-05-13 39.60 6.57% 7.64% 45.78 28.32 500,115 37.49 40.00 37.16 85.92 14.08
2025-05-12 37.16 10.01% 1.81% 39.43 50.88 164,095 36.99 37.16 36.50 100.00 0.00
2025-05-09 33.78 1.08% 11.44% 31.09 23.44 91,137 33.49 33.99 30.50 93.98 6.02
2025-05-08 33.42 -9.60% 13.89% 29.03 44.12 141,556 37.89 37.89 33.27 3.25 96.75
2025-05-07 36.97 -5.21% 9.27% 38.86 22.72 146,683 35.60 38.90 35.60 41.52 58.48
2025-05-06 39.00 -0.26% 3.61% 37.41 51.22 165,197 39.90 39.90 38.51 35.25 64.75
2025-05-05 39.10 0.51% 3.09% 36.16 26.78 148,064 40.00 40.00 38.80 25.00 75.00
2025-05-02 38.90 0.31% 4.85% 35.31 51.42 226,635 39.50 40.40 38.53 19.79 80.21
2025-04-30 38.78 -5.41% 6.88% 34.58 26.38 196,690 41.00 41.00 38.36 15.91 84.09
2025-04-29 41.00 6.88% 8.76% 38.06 51.18 882,760 38.99 41.98 38.60 71.01 28.99
2025-04-28 38.36 -4.98% 8.27% 28.03 30.82 306,587 40.51 41.25 38.10 8.25 91.75
2025-04-25 40.37 -0.42% 2.06% 30.21 45.90 163,015 41.13 41.13 40.30 8.43 91.57
2025-04-24 40.54 -3.50% 3.29% 29.48 34.84 60,707 41.30 41.48 40.16 28.79 71.21
2025-04-23 42.01 0.00% 1.43% 48.37 46.24 184,354 42.33 42.60 42.00 1.67 98.33
2025-04-22 42.01 -0.21% 1.19% 48.57 37.78 75,716 42.03 42.50 42.00 2.00 98.00
2025-04-21 42.10 0.74% 2.77% 50.32 46.24 195,867 42.00 42.36 41.22 77.19 22.81
2025-04-18 41.79 -0.78% 2.72% 53.03 37.96 55,393 42.63 42.63 41.50 25.66 74.34
2025-04-17 42.12 -0.99% 1.43% 53.54 45.62 45,060 42.53 42.60 42.00 20.00 80.00
2025-04-16 42.54 -0.95% 4.04% 55.43 38.62 329,499 42.95 43.80 42.10 25.88 74.12
2025-04-15 42.95 4.02% 4.84% 56.58 46.46 522,207 41.89 43.30 41.30 82.50 17.50
2025-04-14 41.29 -0.86% 2.56% 50.48 39.44 97,134 41.70 42.05 41.00 27.62 72.38
2025-04-11 41.65 -0.38% 2.43% 51.68 43.14 14,383 41.79 42.20 41.20 45.00 55.00
2025-04-10 41.81 1.75% 1.92% 51.43 40.16 159,249 42.50 42.50 41.70 13.75 86.25