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 80.54 2.40% 7.96% 46.45 171.22 639 83.15 83.15 77.02 57.43 42.57
2026-04-09 78.65 -1.83% 3.78% 21.13 -10.14 363 77.20 80.12 77.20 49.59 50.41
2026-04-08 80.12 1.42% 15.85% 29.24 167.44 6,332 75.01 86.90 75.01 42.97 57.03
2026-04-07 79.00 0.00% 3.70% 50.00 -7.20 240 75.70 78.50 75.70 100.00 0.00
2026-04-06 79.00 -2.47% 5.80% 50.00 165.20 901 81.00 81.00 76.56 54.94 45.06
2026-04-03 81.00 -0.87% 6.94% 84.70 -7.20 887 81.49 81.49 76.20 90.76 9.24
2026-04-02 81.71 0.00% 8.00% 100.00 169.20 177 75.00 81.00 75.00 100.00 0.00
2026-04-01 81.71 3.43% 22.22% 100.00 -5.78 815 82.49 86.90 71.10 67.12 32.88
2026-03-31 79.00 0.00% 9.48% 100.00 169.20 168 86.49 86.49 79.00 0.00 100.00
2026-03-30 79.00 1.57% 15.24% 100.00 -11.20 1,445 85.45 85.45 74.15 42.91 57.09
2026-03-27 77.78 0.00% 3.04% 100.00 169.20 44 79.90 79.90 77.54 9.09 90.91
2026-03-26 77.78 0.00% 4.78% 100.00 -13.64 3,023 74.80 77.75 74.20 100.00 0.00
2026-03-25 77.78 0.00% 8.00% 100.00 169.20 202 74.00 79.50 73.61 70.79 29.21
2026-03-24 77.78 0.00% 6.18% 100.00 -13.64 224 73.45 77.99 73.45 95.54 4.46
2026-03-19 77.78 0.00% 13.87% 100.00 169.20 113 80.00 82.45 72.41 53.10 46.90
2026-03-18 77.78 0.00% 7.35% 100.00 -13.64 67 77.95 77.95 72.61 97.01 2.99
2026-03-17 77.78 0.00% 7.99% 48.80 169.20 43 77.78 77.89 72.13 97.67 2.33
2026-03-16 77.78 0.79% 11.11% 91.89 -13.64 705 77.17 80.00 72.00 72.20 27.80
2026-03-13 77.17 0.00% 12.21% 91.21 169.20 94 71.20 79.89 71.20 69.15 30.85
2026-03-12 77.17 0.00% 11.59% 91.21 -14.86 290 77.17 80.40 72.05 61.38 38.62
2026-03-11 77.17 -0.82% 5.82% 91.21 169.20 1,310 76.99 80.95 76.50 15.04 84.96
2026-03-10 77.81 9.33% 18.56% 100.00 -14.86 551 78.25 78.25 66.00 96.37 3.63
2026-03-09 71.17 0.00% 21.11% 0.00 170.48 223 77.75 77.75 64.20 51.57 48.43
2026-03-06 71.17 0.00% 5.31% 0.00 -28.14 61 71.50 74.95 71.17 0.00 100.00
2026-03-05 71.17 0.00% 13.74% 0.00 170.48 209 76.90 76.90 67.61 38.28 61.72
2026-03-04 71.17 0.00% 8.14% 0.00 -28.14 104 75.00 78.15 72.27 0.00 100.00
2026-03-03 71.17 -6.61% 14.89% 0.00 170.48 1,154 69.50 79.85 69.50 16.12 83.88
2026-03-02 76.21 0.00% 7.13% 0.00 -28.14 487 70.10 75.00 70.01 100.00 0.00
2026-02-27 76.21 -4.70% 12.08% 0.00 180.56 692 80.00 81.99 73.15 34.68 65.32
2026-02-26 79.97 0.00% 16.25% 100.00 -28.14 337 87.30 87.30 75.10 40.06 59.94
2026-02-25 79.97 0.00% 8.72% 100.00 188.08 51 74.50 81.00 74.50 84.31 15.69
2026-02-24 79.97 0.00% 0.00% 100.00 -28.14 7 80.70 80.70 80.70 0.00 100.00
2026-02-23 79.97 0.00% 11.49% 100.00 188.08 337 82.50 82.50 74.00 70.33 29.67
2026-02-20 79.97 0.11% 10.63% 100.00 -28.14 2,134 73.27 81.06 73.27 85.99 14.01
2026-02-19 79.88 0.00% 1.40% 49.73 188.08 72 81.00 81.00 79.88 0.00 100.00
2026-02-18 79.88 0.00% 2.30% 41.72 -28.32 21 79.88 80.00 78.20 95.24 4.76
2026-02-17 79.88 0.00% 9.07% 41.72 188.08 313 79.88 81.99 75.17 69.01 30.99
2026-02-16 79.88 6.12% 9.64% 42.40 -28.32 890 82.00 82.79 75.51 60.00 40.00
2026-02-13 75.27 -5.83% 12.26% 4.73 188.08 275,068 77.00 81.95 73.00 25.36 74.64
2026-02-12 79.93 -2.18% 6.42% 15.24 -37.54 444 78.75 83.59 78.55 27.48 72.52
2026-02-11 81.71 0.00% 7.68% 91.43 197.40 92 83.99 83.99 78.00 61.96 38.04
2026-02-10 81.71 0.16% 5.39% 94.23 -33.98 1,757 85.00 86.00 81.60 2.50 97.50
2026-02-09 81.58 0.23% 9.87% 33.03 197.40 586 87.95 87.95 80.05 19.28 80.72
2026-02-06 81.39 0.00% 6.41% 74.39 -34.24 244 80.52 82.00 77.06 87.70 12.30
2026-02-04 81.39 -0.04% 4.92% 44.07 197.02 2,272 81.42 84.00 80.06 33.76 66.24
2026-02-03 81.42 0.21% 5.39% 44.35 -34.24 471 82.75 82.75 78.52 68.58 31.42
2026-02-02 81.25 -0.85% 2.76% 34.45 197.08 730 81.90 82.00 79.80 65.89 34.11
2026-01-30 81.95 2.44% 7.45% 40.04 -34.58 945 77.01 82.74 77.00 86.24 13.76
2026-01-29 80.00 -2.39% 11.11% 40.04 198.48 323,085 83.75 85.00 76.50 41.18 58.82
2026-01-28 81.96 0.00% 4.63% 45.07 -38.48 298 83.70 83.70 80.00 53.02 46.98
2026-01-27 81.96 -1.26% 9.06% 65.00 202.40 433 77.00 83.98 77.00 71.13 28.87
2026-01-26 83.01 0.07% 10.16% 49.78 -38.48 2,005 76.25 84.00 76.25 87.23 12.77
2026-01-23 82.95 2.41% 12.61% 44.77 204.50 804 75.02 84.48 75.02 83.83 16.17
2026-01-22 81.00 -1.70% 2.47% 44.82 -38.60 2,169 83.00 83.00 81.00 0.00 100.00
2026-01-21 82.40 3.18% 2.36% 39.89 200.60 2,350 82.00 82.50 80.60 94.72 5.28
2026-01-20 79.86 -3.84% 5.06% 17.59 -35.80 11,986 83.00 83.00 79.00 21.50 78.50
2026-01-19 83.05 -1.13% 3.06% 30.43 195.52 4,146 83.99 83.99 81.50 62.25 37.75
2026-01-16 84.00 2.39% 7.34% 52.50 -29.42 8,358 85.98 85.98 80.10 66.33 33.67
2026-01-15 82.04 -3.12% 5.27% 48.15 197.42 1,083 80.70 84.95 80.70 31.49 68.51
2026-01-14 84.68 -2.76% 3.69% 67.03 -33.34 4,366 87.10 87.10 84.00 21.94 78.06
2026-01-13 87.08 0.76% 5.08% 93.85 202.70 120,792 90.98 90.98 86.58 11.36 88.64
2026-01-12 86.42 3.53% 4.75% 94.80 -28.54 383,836 84.10 87.99 84.00 60.65 39.35
2026-01-09 83.47 1.30% 4.08% 42.60 201.38 4,350 84.47 84.47 81.16 69.79 30.21
2026-01-08 82.40 0.24% 1.71% 46.19 -34.44 2,017 83.00 83.50 82.10 21.42 78.58
2026-01-07 82.20 -0.39% 3.68% 60.73 199.24 6,468 83.98 83.98 81.00 40.28 59.72
2026-01-06 82.52 1.99% 4.99% 44.15 -34.84 10,277 83.99 83.99 80.00 63.16 36.84
2026-01-05 80.91 -4.21% 13.85% 61.33 199.88 32,792 84.47 90.00 79.05 16.99 83.01 40.00|17.01.2026
2026-01-02 84.47 1.83% 2.40% 75.62 -38.06 3,034 83.10 84.99 83.00 73.86 26.14
2026-01-01 82.95 3.58% 7.69% 76.56 207.00 6,057 78.00 84.00 78.00 82.50 17.50
2025-12-31 80.08 -4.79% 15.57% 75.02 -41.10 34,977 86.00 88.01 76.15 33.14 66.86
2025-12-30 84.11 10.01% 13.59% 85.39 201.26 40,016 74.05 84.11 74.05 100.00 0.00
2025-12-29 76.46 0.61% 7.51% 59.89 -33.04 62,576 73.48 79.00 73.48 53.99 46.01
2025-12-26 76.00 2.95% 3.38% 68.03 185.96 5,236 74.00 76.50 74.00 80.00 20.00
2025-12-24 73.82 2.51% 9.97% 58.55 -33.96 5,984 76.90 76.99 70.01 54.58 45.42
2025-12-23 72.01 -2.79% 18.90% 35.35 181.60 2,699 67.20 79.90 67.20 37.87 62.13
2025-12-22 74.08 -1.21% 7.13% 50.85 -37.58 2,835 74.99 74.99 70.00 81.76 18.24
2025-12-19 74.99 3.24% 6.79% 83.60 185.74 1,346 72.70 76.89 72.00 61.14 38.86
2025-12-18 72.64 0.07% 2.21% 77.44 -35.76 385 72.50 74.10 72.50 8.83 91.17
2025-12-17 72.59 -1.91% 8.81% 59.14 181.04 2,645 72.00 74.10 68.10 74.82 25.18
2025-12-16 74.00 0.00% 6.07% 71.60 -35.86 265 75.00 75.00 70.71 76.60 23.40
2025-12-15 74.00 6.92% 6.86% 58.77 183.86 9,036 70.00 74.80 70.00 83.33 16.67
2025-12-12 69.21 0.00% 1.43% 0.00 -35.86 2 70.00 71.00 70.00 0.00 100.00
2025-12-11 69.21 -2.67% 6.54% 44.71 174.28 1,515 70.88 72.50 68.05 26.07 73.93
2025-12-10 71.11 0.00% 4.97% 54.78 -35.86 335 70.00 72.49 69.06 59.70 40.30
2025-12-09 71.11 -2.01% 7.23% 54.78 178.08 3,093 72.57 74.00 69.01 42.10 57.90
2025-12-08 72.57 -4.25% 8.41% 57.74 -35.86 2,530 75.95 75.95 70.06 42.61 57.39
2025-12-05 75.79 7.55% 16.50% 84.38 181.00 5,348 70.47 75.90 65.15 98.97 1.03
2025-12-04 70.47 0.50% 1.21% 40.68 -29.42 645 70.20 71.00 70.15 37.67 62.33
2025-12-03 70.12 0.00% 7.74% 26.06 170.36 306 70.12 74.45 69.10 18.95 81.05
2025-12-02 70.12 -1.31% 2.64% 26.06 -30.12 1,168 70.10 71.95 70.10 1.11 98.89
2025-12-01 71.05 -0.17% 4.15% 75.51 170.36 1,930 74.00 74.00 71.05 0.00 100.00
2025-11-28 71.17 0.52% 11.86% 100.00 -28.26 844 75.00 75.00 67.05 51.78 48.22
2025-11-27 70.80 0.00% 4.35% 0.00 170.60 70 70.00 72.00 69.00 60.00 40.00
2025-11-26 70.80 0.00% 14.93% 66.24 -29.00 7 77.00 77.00 67.00 42.86 57.14
2025-11-25 70.80 0.00% 0.00% 66.24 170.60 72 71.95 71.95 71.95 0.00 100.00
2025-11-24 70.80 0.00% 0.43% 38.42 -29.00 13 70.80 70.80 70.50 100.00 0.00
2025-11-20 70.80 -2.56% 9.53% 50.34 170.60 2,444 72.40 72.40 66.10 74.59 25.41
2025-11-19 72.66 5.29% 4.53% 59.78 -29.00 1,469 73.43 73.43 70.25 75.77 24.23
2025-11-18 69.01 0.00% 4.89% 27.08 174.32 127 70.71 72.90 69.50 0.00 100.00
2025-11-17 69.01 -5.47% 8.92% 27.08 -36.30 441 73.00 73.00 67.02 33.33 66.67
2025-11-14 73.00 3.22% 6.57% 51.47 174.32 12,021 68.50 73.00 68.50 100.00 0.00
2025-11-13 70.72 0.00% 0.00% 0.00 -28.32 71 70.00 70.00 70.00 71.83 28.17
2025-11-12 70.72 -2.95% 8.16% 50.46 169.76 437 73.55 73.55 68.00 48.97 51.03
2025-11-11 72.87 0.00% 7.91% 100.00 -28.32 44 67.60 72.95 67.60 97.73 2.27
2025-11-10 72.87 0.00% 5.59% 100.00 174.06 336 68.00 71.80 68.00 100.00 0.00
2025-11-07 72.87 0.00% 0.51% 100.00 -28.32 153 72.50 72.87 72.50 100.00 0.00
2025-11-06 72.87 3.10% 19.35% 100.00 174.06 619 77.70 77.70 65.10 61.71 38.29
2025-11-05 70.68 0.00% 5.61% 65.16 -28.32 42 71.00 71.00 67.23 90.48 9.52
2025-11-04 70.68 5.38% 11.78% 65.16 169.68 1,464 65.13 72.80 65.13 72.34 27.66
2025-11-03 67.07 0.00% 17.39% 0.00 -28.32 171 62.52 73.39 62.52 42.11 57.89
2025-10-31 67.07 0.00% 11.68% 0.00 162.46 22 68.00 72.59 65.00 27.27 72.73
2025-10-30 67.07 -2.80% 18.15% 0.00 -28.32 963 74.00 74.00 62.63 39.04 60.96
2025-10-29 69.00 0.00% 5.07% 0.00 162.46 261 67.52 70.40 67.00 59.00 41.00
2025-10-28 69.00 0.00% 4.99% 0.00 -24.46 67 69.20 72.44 69.00 0.00 100.00
2025-10-27 69.00 0.00% 10.43% 37.57 162.46 19 67.41 74.44 67.41 21.05 78.95
2025-10-24 69.00 -5.00% 8.91% 37.57 -24.46 6,550 71.01 71.99 66.10 49.24 50.76
2025-10-23 72.63 0.00% 4.85% 60.37 162.46 156 74.79 74.79 71.33 37.82 62.18
2025-10-22 72.63 -3.16% 4.78% 65.95 -17.20 2,322 74.97 75.45 72.01 18.00 82.00
2025-10-21 75.00 5.06% 15.43% 100.00 162.46 5,715 68.00 78.49 68.00 66.74 33.26
2025-10-20 71.39 0.00% 7.05% 100.00 -12.46 187 72.90 72.90 68.10 68.45 31.55
2025-10-17 71.39 0.00% 2.78% 26.56 155.24 109 72.00 72.00 70.05 68.81 31.19
2025-10-16 71.39 1.39% 5.52% 26.56 -12.46 862 74.30 74.30 70.41 25.17 74.83
2025-10-15 70.41 0.00% 1.40% 0.00 155.24 68 71.50 71.50 70.51 0.00 100.00
2025-10-14 70.41 0.00% 4.11% 0.00 -14.42 214 70.02 72.90 70.02 13.55 86.45
2025-10-13 70.41 -3.71% 8.45% 0.00 155.24 395 67.30 72.99 67.30 54.68 45.32
2025-10-10 73.12 0.00% 7.21% 0.00 -14.42 60 68.00 72.90 68.00 100.00 0.00
2025-10-09 73.12 0.00% 0.32% 77.78 160.66 145 71.85 72.00 71.77 100.00 0.00
2025-10-08 73.12 0.00% 2.90% 80.89 -14.42 106 73.00 73.19 71.13 96.23 3.77
2025-10-07 73.12 0.00% 4.31% 80.89 160.66 153 73.00 73.12 70.10 100.00 0.00
2025-10-06 73.12 -1.11% 13.51% 59.62 -14.42 7,807 74.39 77.45 68.23 53.04 46.96
2025-10-03 73.94 4.04% 1.77% 78.02 160.66 1,999 74.20 74.29 73.00 72.89 27.11
2025-10-02 71.07 0.85% 6.81% 36.57 -12.78 1,000 69.00 73.70 69.00 44.00 56.00
2025-10-01 70.47 0.00% 0.60% 30.62 154.92 500 70.47 70.47 70.05 100.00 0.00
2025-09-30 70.47 -2.13% 5.71% 35.18 -13.98 1,166 70.00 74.00 70.00 11.75 88.25
2025-09-29 72.00 2.80% 15.13% 46.21 154.92 1,761 64.10 73.80 64.10 81.43 18.57
2025-09-26 70.04 -3.99% 6.63% 8.26 -10.92 1,003 73.00 74.65 70.01 0.60 99.40
2025-09-25 72.95 0.00% 1.81% 33.41 151.00 134 72.95 72.95 71.65 100.00 0.00
2025-09-24 72.95 0.62% 5.63% 41.14 -5.10 665 75.00 75.00 71.00 48.72 51.28
2025-09-23 72.50 0.12% 2.01% 59.77 151.00 2,207 72.40 73.45 72.00 34.48 65.52
2025-09-22 72.41 -4.09% 12.36% 52.39 -6.00 2,741 79.44 79.44 70.70 19.55 80.45
2025-09-19 75.50 1.36% 11.25% 85.61 150.82 408 72.10 78.99 71.00 56.37 43.63
2025-09-18 74.49 0.83% 9.32% 53.18 0.18 1,443 78.94 78.94 72.21 33.89 66.11
2025-09-17 73.88 4.06% 9.09% 57.31 148.80 8,735 77.90 77.90 71.41 38.05 61.95
2025-09-16 71.00 -1.39% 5.06% 40.49 -1.04 1,649 74.40 74.59 71.00 0.00 100.00
2025-09-15 72.00 2.06% 5.45% 34.91 143.04 10,172 73.35 73.35 69.56 64.38 35.62
2025-09-12 70.55 -4.53% 11.16% 46.15 0.96 1,677 71.21 76.70 69.00 20.16 79.84
2025-09-11 73.90 2.09% 5.57% 64.18 140.14 492 70.05 73.95 70.05 98.78 1.22
2025-09-10 72.39 0.00% 6.70% 41.71 7.66 260 74.85 74.85 70.15 47.69 52.31
2025-09-09 72.39 -2.91% 7.60% 56.69 137.12 1,529 75.50 75.50 70.17 41.66 58.34
2025-09-08 74.56 4.51% 6.90% 54.94 7.66 1,902 71.72 75.50 70.63 80.70 19.30
2025-09-05 71.34 -0.65% 7.04% 50.96 141.46 7,117 76.00 76.00 71.00 6.80 93.20
2025-09-04 71.81 -2.52% 7.20% 38.35 1.22 6,849 73.67 76.70 71.55 5.05 94.95
2025-09-03 73.67 3.76% 6.82% 61.40 142.40 3,870 71.01 75.84 71.00 55.17 44.83
2025-09-02 71.00 -3.40% 6.29% 53.73 4.94 565 70.42 74.85 70.42 13.10 86.90
2025-09-01 73.50 3.30% 17.78% 57.54 137.06 1,921 75.50 75.50 64.10 82.46 17.54
2025-08-29 71.15 -4.96% 8.45% 47.74 9.94 2,918 73.00 77.00 71.00 2.50 97.50
2025-08-28 74.86 6.94% 7.59% 77.20 132.36 1,531 69.70 74.99 69.70 97.52 2.48
2025-08-27 70.00 0.00% 10.68% 26.82 17.36 92 72.00 72.00 65.05 71.74 28.26
2025-08-26 70.00 -2.25% 5.71% 18.27 122.64 2,467 68.50 71.89 68.01 51.28 48.72
2025-08-25 71.61 0.00% 14.49% 26.11 17.36 210 74.99 74.99 65.50 64.29 35.71
2025-08-22 71.61 0.83% 11.30% 45.07 125.86 824 71.75 72.90 65.50 82.52 17.48
2025-08-21 71.02 0.00% 0.34% 68.25 17.36 57 72.94 72.94 72.69 0.00 100.00
2025-08-20 71.02 -1.43% 2.82% 37.79 124.68 1,317 71.00 73.00 71.00 0.99 99.01
2025-08-19 72.05 -0.88% 2.31% 58.43 17.36 7,806 72.69 73.66 72.00 3.01 96.99
2025-08-18 72.69 1.08% 12.54% 63.61 126.74 2,050 71.00 77.43 68.80 45.07 54.93
2025-08-15 71.91 4.07% 19.05% 60.99 18.64 2,945 69.10 75.00 63.00 74.26 25.74
2025-08-13 69.10 -5.78% 10.29% 44.52 125.18 2,885 73.34 75.00 68.00 15.70 84.30
2025-08-12 73.34 4.67% 5.61% 74.61 13.02 860 70.27 73.40 69.50 98.49 1.51
2025-08-11 70.07 0.79% 1.47% 13.89 133.66 1,206 69.50 70.50 69.48 57.88 42.12
2025-08-08 69.52 0.00% 1.45% 0.00 6.48 348 69.49 70.00 69.00 52.01 47.99
2025-08-07 69.52 -0.74% 3.23% 55.68 132.56 1,491 68.05 70.25 68.05 66.80 33.20
2025-08-06 70.04 -1.10% 7.34% 50.57 6.48 23,792 69.50 73.00 68.01 40.68 59.32
2025-08-05 70.82 -2.89% 8.52% 55.12 133.60 1,081 75.00 75.00 69.11 29.05 70.95
2025-08-04 72.93 -0.14% 15.64% 63.82 8.04 6,724 70.99 76.10 65.81 69.20 30.80
2025-08-01 73.03 6.43% 12.12% 32.10 137.82 2,103 66.00 74.00 66.00 87.87 12.13
2025-07-31 68.62 -1.89% 4.53% 29.10 8.24 4,350 66.41 68.99 66.00 87.63 12.37
2025-07-30 69.94 -0.09% 12.22% 54.46 129.00 10,950 71.00 72.94 65.00 62.22 37.78
2025-07-29 70.00 -1.44% 8.39% 61.96 10.88 2,135 71.02 74.79 69.00 17.28 82.72
2025-07-28 71.02 -8.89% 18.23% 65.14 129.12 13,978 83.00 83.00 70.20 6.40 93.60
2025-07-25 77.95 5.17% 8.07% 100.00 12.92 82,608 75.44 81.53 75.44 41.22 58.78
2025-07-24 74.12 8.41% 15.53% 100.00 142.98 119,256 69.00 75.21 65.10 89.22 10.78
2025-07-23 68.37 5.18% 11.97% 100.00 5.26 2,998 65.00 69.49 62.06 84.92 15.08
2025-07-22 65.00 0.00% 0.15% 100.00 131.48 13 65.10 65.20 65.10 0.00 100.00
2025-07-21 65.00 0.00% 9.08% 100.00 -1.48 337 67.00 67.00 61.42 64.09 35.91
2025-07-18 65.00 0.00% 14.78% 74.49 131.48 170 65.00 68.98 60.10 55.29 44.71
2025-07-17 65.00 0.00% 0.00% 74.49 -1.48 54 65.00 65.00 65.00 0.00 100.00
2025-07-16 65.00 0.00% 1.32% 74.49 131.48 299 64.99 65.85 64.99 1.00 99.00
2025-07-15 65.00 1.14% 8.14% 40.56 -1.48 2,568 60.20 65.10 60.20 97.98 2.02
2025-07-14 64.27 -0.39% 1.95% 0.00 131.48 626 65.50 65.50 64.25 1.60 98.40
2025-07-11 64.52 0.00% 0.00% 0.00 -2.94 10 63.70 63.70 63.70 80.00 20.00
2025-07-10 64.52 0.00% 4.52% 70.99 131.98 141 67.94 67.94 65.00 0.00 100.00
2025-07-09 64.52 -1.25% 8.09% 70.99 -2.94 1,460 61.06 66.00 61.06 70.07 29.93
2025-07-08 65.34 0.00% 11.39% 95.96 131.98 387 63.91 67.00 60.15 75.71 24.29
2025-07-07 65.34 -0.35% 3.49% 95.96 -1.30 509 65.57 66.65 64.40 41.85 58.15
2025-07-04 65.57 4.08% 14.32% 100.00 131.98 2,471 58.60 66.99 58.60 83.08 16.92
2025-07-02 63.00 0.00% 10.00% 76.12 -0.84 304 63.00 66.00 60.00 50.00 50.00
2025-07-01 63.00 4.83% 19.72% 54.72 126.84 1,036 61.00 64.95 54.25 81.76 18.24
2025-06-30 60.10 0.00% 4.83% 0.00 -0.84 40 61.00 63.00 60.10 0.00 100.00
2025-06-27 60.10 0.00% 4.92% 0.00 121.04 122 64.00 64.00 61.00 0.00 100.00
2025-06-26 60.10 -1.49% 9.32% 0.00 -0.84 646 65.70 65.70 60.10 0.00 100.00
2025-06-25 61.01 -2.38% 7.65% 4.13 121.04 604 60.50 64.60 60.01 21.85 78.15
2025-06-24 62.50 -0.95% 2.37% 2.66 0.98 3,375 63.00 63.98 62.50 0.00 100.00
2025-06-23 63.10 0.00% 5.03% 9.73 124.02 195 63.64 63.65 60.60 82.05 17.95
2025-06-20 63.10 0.00% 1.43% 65.82 2.18 133 64.00 64.00 63.10 0.00 100.00
2025-06-19 63.10 0.14% 3.99% 65.82 124.02 710 65.62 65.62 63.10 0.00 100.00
2025-06-18 63.01 -4.09% 3.81% 71.35 2.18 945 65.40 65.40 63.00 0.42 99.58
2025-06-17 65.70 0.31% 4.62% 86.90 123.84 450 65.50 68.00 65.00 23.33 76.67
2025-06-16 65.50 8.07% 17.11% 86.55 7.56 3,631 57.00 65.70 56.10 97.91 2.09
2025-06-13 60.61 0.00% 15.75% 29.38 123.44 138 57.00 65.98 57.00 39.86 60.14
2025-06-12 60.61 2.73% 18.30% 21.16 -2.22 8,477 54.10 64.00 54.10 65.75 34.25
2025-06-11 59.00 -1.68% 1.71% 5.81 123.44 572 60.01 60.01 59.00 0.00 100.00
2025-06-10 60.01 0.00% 5.03% 33.29 -5.44 45 61.99 61.99 59.02 33.33 66.67
2025-06-05 60.01 -4.55% 11.98% 44.80 125.46 12,755 58.00 64.95 58.00 28.92 71.08
2025-06-04 62.87 -3.28% 14.34% 65.97 -5.44 8,053 58.65 66.97 58.57 51.19 48.81
2025-06-03 65.00 0.57% 2.12% 65.97 131.18 8,120 66.38 66.38 65.00 0.00 100.00
2025-06-02 64.63 3.39% 10.23% 81.07 -1.18 43,388 60.00 66.14 60.00 75.41 24.59
2025-05-30 62.51 2.56% 13.11% 85.18 130.44 2,961 61.96 67.05 59.28 41.57 58.43
2025-05-29 60.95 0.13% 7.45% 71.44 -5.42 2,137 60.00 61.98 57.68 76.04 23.96
2025-05-27 60.87 -3.38% 10.30% 77.12 127.32 75,009 59.02 62.99 57.11 63.95 36.05
2025-05-26 63.00 9.30% 7.73% 69.08 -5.58 114,994 61.52 63.40 58.85 91.21 8.79
2025-05-23 57.64 10.00% 15.05% 57.85 131.58 30,099 54.55 57.64 50.10 100.00 0.00
2025-05-22 52.40 -3.92% 5.77% 45.17 -16.30 12,124 55.00 55.00 52.00 13.34 86.66
2025-05-21 54.54 7.47% 7.00% 69.86 121.10 12,179 51.98 55.00 51.40 87.22 12.78
2025-05-20 50.75 -7.81% 8.68% 53.45 -12.02 12,811 54.99 54.99 50.60 3.42 96.58
2025-05-19 55.05 -0.25% 10.43% 84.37 113.52 5,260 55.38 55.50 50.26 91.41 8.59
2025-05-16 55.19 3.04% 2.56% 86.98 -3.42 10,939 54.38 55.38 54.00 86.23 13.77
2025-05-15 53.56 10.00% 5.02% 85.61 113.80 39,858 51.00 53.56 51.00 100.00 0.00
2025-05-14 48.69 -2.44% 3.78% 51.51 -6.68 1,160 50.50 50.50 48.66 1.64 98.36
2025-05-13 49.91 1.71% 4.79% 47.33 104.06 2,133 50.00 50.98 48.65 54.06 45.94
2025-05-12 49.07 1.68% 4.60% 34.22 -4.24 2,508 48.28 50.50 48.28 35.57 64.43
2025-05-09 48.26 1.56% 4.47% 19.89 102.38 2,016 48.99 49.10 47.00 60.02 39.98
2025-05-08 47.52 -2.12% 3.26% 16.76 -5.86 3,111 49.07 49.07 47.52 0.00 100.00
2025-05-07 48.55 -3.25% 5.11% 22.30 100.90 6,851 48.52 51.00 48.52 1.21 98.79
2025-05-06 50.18 -0.63% 2.32% 80.00 -3.80 1,097 50.50 50.77 49.62 48.68 51.32
2025-05-05 50.50 0.00% 0.02% 92.93 104.16 35 49.00 49.01 49.00 100.00 0.00
2025-05-02 50.50 1.20% 7.90% 94.96 -3.16 859 49.00 52.87 49.00 38.77 61.23
2025-04-30 49.90 -0.28% 8.17% 55.59 104.16 150,567 50.00 51.38 47.50 61.86 38.14
2025-04-29 50.04 2.54% 7.88% 65.43 -4.36 8,398 48.80 50.50 46.81 87.53 12.47
2025-04-28 48.80 0.00% 4.06% 68.96 104.44 106 46.60 48.49 46.60 100.00 0.00
2025-04-25 48.80 1.67% 9.06% 73.06 -6.84 5,555 45.83 49.98 45.83 71.58 28.42
2025-04-24 48.00 -3.01% 4.23% 62.67 104.44 1,883 48.99 48.99 47.00 50.24 49.76
2025-04-23 49.49 1.60% 3.13% 64.93 -8.44 5,722 48.51 49.50 48.00 99.34 0.66
2025-04-22 48.71 3.68% 4.09% 56.16 107.42 6,011 46.98 48.90 46.98 90.10 9.90
2025-04-21 46.98 1.58% 2.79% 15.27 -10.00 7,167 47.50 47.50 46.21 59.69 40.31
2025-04-18 46.25 -0.94% 7.86% 0.00 103.96 8,135 48.59 48.59 45.05 33.90 66.10
2025-04-17 46.69 -2.73% 5.39% 0.00 -11.46 24,803 47.00 48.48 46.00 27.82 72.18
2025-04-16 48.00 -0.35% 5.90% 52.26 104.84 7,664 50.82 50.83 48.00 0.00 100.00
2025-04-15 48.17 -4.23% 11.94% 56.76 -8.84 31,183 52.89 52.89 47.25 16.31 83.69
2025-04-14 50.30 -1.74% 2.96% 76.56 105.18 3,720 51.19 51.48 50.00 20.27 79.73
2025-04-11 51.19 -1.39% 9.05% 54.62 -4.58 7,719 49.52 54.00 49.52 37.27 62.73
2025-04-10 51.91 8.99% 10.75% 60.15 106.96 13,411 49.90 52.12 47.06 95.85 4.15