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 81.14 0.71% 10.32% 96.42 45.62 997,821 82.70 83.90 76.05 64.84 35.16
2026-04-09 80.57 8.63% 14.92% 96.28 116.66 1,999,913 75.40 81.59 71.00 90.37 9.63
2026-04-08 74.17 10.00% 3.71% 71.29 44.48 1,241,454 74.00 74.17 71.52 100.00 0.00
2026-04-07 67.43 -0.78% 3.48% 69.88 103.86 322,013 66.32 68.01 65.72 74.67 25.33
2026-04-06 67.96 0.83% 8.02% 68.41 31.00 1,072,826 66.00 70.00 64.80 60.77 39.23
2026-04-03 67.40 0.00% 4.38% 60.95 104.92 695,977 67.95 68.90 66.01 48.10 51.90
2026-04-02 67.40 -3.45% 6.41% 54.43 29.88 327,601 66.00 68.74 64.60 67.63 32.37
2026-04-01 69.81 9.85% 12.76% 47.42 104.92 1,396,967 65.60 69.91 62.00 98.74 1.26
2026-03-31 63.55 -1.15% 5.48% 39.07 34.70 318,713 64.05 66.45 63.00 15.94 84.06
2026-03-30 64.29 -1.32% 9.63% 36.33 92.40 450,444 65.50 66.00 60.20 70.52 29.48
2026-03-27 65.15 -1.85% 6.72% 25.87 36.18 649,094 65.50 68.95 64.61 12.44 87.56
2026-03-26 66.38 -5.83% 6.08% 31.71 94.12 565,249 69.00 70.01 66.00 9.48 90.52
2026-03-25 70.49 6.74% 7.47% 36.72 38.64 1,096,111 67.00 71.90 66.90 71.80 28.20
2026-03-24 66.04 -2.37% 8.64% 8.13 102.34 443,118 68.10 69.00 63.51 46.08 53.92
2026-03-19 67.64 -7.91% 12.01% 8.54 29.74 2,785,120 74.05 74.05 66.11 19.27 80.73
2026-03-18 73.45 1.24% 2.97% 39.78 105.54 161,835 72.55 74.45 72.30 53.49 46.51
2026-03-17 72.55 -2.43% 7.64% 68.48 41.36 234,738 76.80 76.80 71.35 22.02 77.98
2026-03-16 74.36 -1.26% 5.45% 87.78 103.74 74,470 73.01 76.99 73.01 33.92 66.08
2026-03-13 75.31 -1.40% 9.35% 65.63 44.98 586,077 74.00 77.97 71.30 60.12 39.88
2026-03-12 76.38 2.18% 6.85% 61.74 105.64 1,024,928 74.00 78.00 73.00 67.60 32.40
2026-03-11 74.75 9.83% 9.94% 66.79 47.12 911,965 68.10 74.87 68.10 98.23 1.77
2026-03-10 68.06 10.00% 6.31% 53.22 102.38 450,652 67.97 68.06 64.02 100.00 0.00
2026-03-09 61.87 -9.55% 10.46% 24.07 33.74 1,179,602 64.00 68.00 61.56 4.81 95.19
2026-03-06 68.40 -3.47% 4.64% 22.42 90.00 886,707 70.12 70.12 67.01 44.69 55.31
2026-03-05 70.86 7.92% 10.01% 24.32 46.80 910,563 65.66 72.23 65.66 79.15 20.85
2026-03-04 65.66 -1.53% 9.02% 25.30 94.92 616,094 66.00 69.72 63.95 29.64 70.36
2026-03-03 66.68 -8.75% 10.22% 22.59 36.40 1,367,197 69.99 72.48 65.76 13.69 86.31
2026-03-02 73.07 -10.00% 3.87% 26.67 96.96 541,804 73.07 75.90 73.07 0.00 100.00
2026-02-27 81.19 -0.79% 10.03% 27.76 49.18 794,507 81.00 85.00 77.25 50.84 49.16
2026-02-26 81.84 7.18% 12.00% 26.32 113.20 421,638 78.98 83.00 74.11 86.95 13.05
2026-02-25 76.36 -4.53% 9.21% 0.00 50.48 360,994 81.01 83.00 76.00 5.14 94.86
2026-02-24 79.98 -3.24% 6.82% 0.00 102.24 1,865,919 82.49 84.39 79.00 18.18 81.82
2026-02-23 82.66 -8.12% 10.84% 3.59 57.72 355,641 90.00 90.00 81.20 16.59 83.41
2026-02-20 89.97 -1.89% 7.40% 5.03 107.60 407,769 89.00 92.90 86.50 54.22 45.78
2026-02-19 91.70 -3.43% 9.87% 5.43 72.34 95,313 95.99 99.00 90.11 17.89 82.11
2026-02-18 94.96 -2.81% 14.03% 4.83 111.06 2,143,851 99.80 103.89 91.11 30.13 69.87 20.00|21.04.2026
2026-02-17 97.71 0.58% 3.33% 32.30 78.86 979,054 97.50 98.99 95.80 59.87 40.13
2026-02-16 97.15 -2.83% 7.25% 29.53 116.56 243,423 100.00 103.50 96.50 9.29 90.71
2026-02-13 99.98 -0.91% 2.79% 29.86 77.74 197,538 100.98 100.99 98.25 63.14 36.86
2026-02-12 100.90 -4.30% 6.11% 24.47 122.22 931,475 105.05 105.05 99.00 31.40 68.60
2026-02-11 105.43 3.32% 7.98% 31.83 79.58 1,303,024 103.00 108.20 100.20 65.38 34.62
2026-02-10 102.04 0.08% 2.85% 30.88 131.28 133,299 103.00 103.98 101.10 32.64 67.36
2026-02-09 101.96 -2.58% 5.69% 25.14 72.80 149,955 105.05 106.75 101.00 16.70 83.30
2026-02-06 104.66 -3.22% 4.21% 24.98 131.12 742,707 108.00 108.01 103.65 23.17 76.83
2026-02-04 108.14 -1.14% 2.07% 23.00 78.20 368,624 109.00 110.00 107.77 16.59 83.41
2026-02-03 109.39 3.05% 3.76% 21.70 138.08 879,511 108.44 110.50 106.50 72.25 27.75
2026-02-02 106.15 -2.05% 5.48% 0.00 80.70 220,692 108.39 110.75 105.00 20.00 80.00
2026-01-30 108.37 -2.50% 6.45% 0.00 131.60 712,635 110.05 113.00 106.15 32.41 67.59
2026-01-29 111.15 -3.97% 8.34% 0.00 85.14 514,868 116.99 117.00 107.99 35.07 64.93
2026-01-28 115.75 -1.77% 3.46% 46.08 137.16 369,376 117.00 118.99 115.01 18.59 81.41
2026-01-27 117.84 -0.63% 2.03% 61.51 94.34 185,136 118.00 119.79 117.41 18.07 81.93
2026-01-26 118.59 -1.47% 3.37% 81.83 141.34 813,181 120.00 122.00 118.02 14.32 85.68
2026-01-23 120.36 -0.57% 4.34% 96.83 95.84 406,620 121.51 122.50 117.40 58.04 41.96
2026-01-22 121.05 3.89% 7.02% 100.00 144.88 1,313,269 117.01 122.00 114.00 88.13 11.87
2026-01-21 116.52 0.52% 8.60% 86.94 97.22 1,677,567 117.00 124.89 115.00 15.37 84.63
2026-01-20 115.92 5.41% 5.84% 76.50 135.82 3,005,962 114.00 119.60 113.00 44.24 55.76
2026-01-19 109.97 10.00% 9.97% 69.89 96.02 1,691,531 100.00 109.97 100.00 100.00 0.00
2026-01-16 99.97 1.93% 5.98% 16.06 123.92 1,536,438 98.60 104.50 98.60 23.22 76.78
2026-01-15 98.08 -2.75% 8.08% 27.11 76.02 652,351 101.00 102.89 95.20 37.45 62.55
2026-01-14 100.85 -2.62% 4.82% 56.74 120.14 465,324 103.98 105.35 100.51 7.02 92.98
2026-01-13 103.56 0.81% 5.03% 71.75 81.56 629,147 103.00 104.50 99.50 81.20 18.80
2026-01-12 102.73 -7.84% 13.73% 75.15 125.56 1,816,459 112.15 116.00 102.00 5.21 94.79
2026-01-09 111.47 4.17% 7.33% 100.00 79.90 2,363,077 108.00 114.85 107.01 56.89 43.11
2026-01-08 107.01 10.00% 9.29% 100.00 143.04 3,878,607 97.91 107.01 97.91 100.00 0.00
2026-01-07 97.28 7.97% 11.36% 100.00 70.98 3,769,228 91.10 99.11 89.00 81.90 18.10
2026-01-06 90.10 5.95% 10.59% 100.00 123.58 2,410,673 85.15 92.93 84.03 68.20 31.80
2026-01-05 85.04 0.75% 3.70% 100.00 56.62 1,808,376 85.00 86.90 83.80 40.00 60.00
2026-01-02 84.41 1.66% 3.43% 100.00 113.46 2,109,341 83.51 86.00 83.15 44.21 55.79
2026-01-01 83.03 2.34% 4.33% 84.47 55.36 1,032,197 80.51 84.00 80.51 72.21 27.79
2025-12-31 81.13 0.10% 2.37% 70.60 110.70 143,256 80.78 82.45 80.54 30.89 69.11
2025-12-30 81.05 3.31% 3.82% 60.61 51.56 836,849 79.90 81.50 78.50 85.00 15.00
2025-12-29 78.45 0.47% 1.22% 10.22 110.54 150,584 78.56 79.10 78.15 31.58 68.42
2025-12-26 78.08 -1.15% 2.49% 0.00 46.36 224,341 79.84 79.84 77.90 9.28 90.72
2025-12-24 78.99 -0.45% 2.73% 0.00 109.80 292,902 79.01 80.90 78.75 11.16 88.84
2025-12-23 79.35 -0.82% 1.65% 0.00 48.18 87,408 80.00 80.30 79.00 26.92 73.08
2025-12-22 80.01 -1.62% 2.00% 42.32 110.52 145,962 81.33 81.60 80.00 0.62 99.38
2025-12-19 81.33 -1.59% 3.14% 56.82 49.50 328,494 82.94 83.20 80.67 26.09 73.91
2025-12-18 82.64 -0.07% 2.10% 59.35 113.16 94,227 83.00 83.98 82.25 22.54 77.46
2025-12-17 82.70 -2.92% 4.43% 72.57 52.12 297,861 85.20 85.75 82.11 16.21 83.79
2025-12-16 85.19 4.67% 7.43% 91.85 113.28 2,944,765 81.90 87.44 81.39 62.81 37.19
2025-12-15 81.39 1.60% 2.38% 78.87 57.10 559,030 80.90 81.90 80.00 73.16 26.84
2025-12-12 80.11 -1.15% 3.86% 76.78 105.68 719,156 80.50 82.89 79.81 9.74 90.26
2025-12-11 81.04 5.15% 9.41% 85.30 54.54 2,987,742 77.59 83.75 76.55 62.36 37.64
2025-12-10 77.07 1.89% 7.32% 59.82 107.54 1,054,417 76.45 80.89 75.37 30.80 69.20
2025-12-09 75.64 -1.12% 9.35% 17.16 46.60 589,777 76.43 77.75 71.10 68.27 31.73
2025-12-08 76.50 0.68% 1.71% 13.30 104.68 1,030,241 76.00 76.88 75.59 70.54 29.46
2025-12-05 75.98 -0.21% 2.31% 8.63 48.32 1,109,117 76.20 77.00 75.26 41.38 58.62
2025-12-04 76.14 -0.38% 2.05% 45.62 103.64 396,898 76.50 77.05 75.50 41.29 58.71
2025-12-03 76.43 -1.55% 3.13% 45.24 48.64 159,501 77.63 78.40 76.02 17.23 82.77
2025-12-02 77.63 -2.19% 3.53% 60.68 104.22 401,011 79.15 80.00 77.27 13.19 86.81
2025-12-01 79.37 0.40% 4.94% 89.42 51.04 556,603 79.10 82.90 79.00 9.49 90.51
2025-11-28 79.05 3.12% 6.29% 77.07 107.70 426,888 76.20 80.99 76.20 59.50 40.50
2025-11-27 76.66 -0.44% 2.46% 16.39 50.40 70,718 77.87 77.87 76.00 35.29 64.71
2025-11-26 77.00 0.65% 2.19% 17.92 102.92 60,399 76.51 77.77 76.10 53.89 46.11
2025-11-25 76.50 -0.05% 2.48% 5.37 51.08 39,332 77.25 77.99 76.10 21.16 78.84
2025-11-24 76.54 -0.62% 2.63% 3.34 101.92 51,478 78.00 78.00 76.00 27.00 73.00
2025-11-21 77.02 -2.15% 4.15% 43.84 51.16 148,903 79.99 79.99 76.80 6.90 93.10
2025-11-20 78.71 -0.10% 3.69% 62.68 102.88 149,832 80.98 80.98 78.10 21.18 78.82
2025-11-19 78.79 0.17% 3.30% 73.32 54.54 22,960 80.77 80.77 78.19 23.26 76.74
2025-11-18 78.66 -1.88% 5.13% 74.41 103.04 328,412 81.17 82.00 78.00 16.50 83.50
2025-11-17 80.17 3.13% 10.38% 78.25 54.28 421,149 79.78 85.00 77.01 39.55 60.45
2025-11-14 77.74 0.14% 2.57% 61.64 106.06 50,974 78.99 78.99 77.01 36.87 63.13
2025-11-13 77.63 1.94% 4.32% 60.26 49.42 18,604 75.01 78.25 75.01 80.86 19.14
2025-11-12 76.15 0.49% 1.22% 17.54 105.84 53,570 76.00 76.57 75.65 54.35 45.65
2025-11-11 75.78 -1.58% 3.13% 0.00 46.46 114,319 77.00 77.50 75.15 26.81 73.19
2025-11-10 77.00 0.00% 1.49% 0.00 105.10 139,499 77.05 77.65 76.51 42.98 57.02
2025-11-07 77.00 0.00% 2.63% 8.86 48.90 156,959 77.00 78.00 76.00 50.00 50.00
2025-11-06 77.00 -0.67% 1.96% 41.12 105.10 206,702 77.00 78.00 76.50 33.33 66.67
2025-11-05 77.52 -1.84% 3.30% 35.94 48.90 400,096 78.83 79.75 77.20 12.55 87.45
2025-11-04 78.97 -2.52% 2.89% 39.94 106.14 248,861 80.17 81.08 78.80 7.46 92.54
2025-11-03 81.01 0.48% 3.61% 57.37 51.80 48,596 80.01 82.89 80.00 34.95 65.05
2025-10-31 80.62 3.08% 3.82% 38.45 110.22 386,746 79.95 81.50 78.50 70.67 29.33
2025-10-30 78.21 -1.88% 3.38% 2.29 51.02 287,465 78.25 80.77 78.13 3.03 96.97
2025-10-29 79.71 -0.83% 2.68% 2.00 105.40 310,465 80.25 80.60 78.50 57.62 42.38
2025-10-28 80.38 0.15% 6.19% 2.14 54.02 332,856 80.01 84.00 79.10 26.12 73.88
2025-10-27 80.26 -2.29% 6.97% 0.00 106.74 228,844 82.14 84.51 79.00 22.87 77.13
2025-10-24 82.14 -1.30% 5.44% 35.36 53.78 45,356 84.47 85.42 81.01 25.62 74.38
2025-10-23 83.22 -2.64% 3.60% 47.32 110.50 96,978 85.99 85.99 83.00 7.36 92.64
2025-10-22 85.48 -0.31% 1.56% 67.90 55.94 39,759 85.80 86.60 85.27 15.79 84.21
2025-10-21 85.75 -0.37% 4.76% 47.85 115.02 420,021 86.98 88.00 84.00 43.75 56.25
2025-10-20 86.07 2.56% 4.32% 67.02 56.48 551,372 84.01 86.90 83.30 76.94 23.06
2025-10-17 83.92 0.49% 5.81% 51.34 115.66 846,873 84.50 88.38 83.53 8.04 91.96
2025-10-16 83.51 -0.74% 2.40% 25.52 52.18 146,338 83.01 85.00 83.01 25.13 74.87
2025-10-15 84.13 -2.15% 4.51% 22.49 114.84 359,015 86.00 86.90 83.15 26.13 73.87
2025-10-14 85.98 2.95% 3.58% 30.72 53.42 200,867 83.99 87.00 83.99 66.11 33.89
2025-10-13 83.52 -0.30% 7.83% 30.65 118.54 634,927 83.50 89.50 83.00 8.00 92.00
2025-10-10 83.77 -5.05% 6.11% 62.99 48.50 982,709 85.15 87.01 82.00 35.33 64.67
2025-10-09 88.23 -2.13% 5.05% 90.40 119.04 558,782 89.89 90.50 86.15 47.82 52.18
2025-10-08 90.15 0.54% 6.38% 100.00 57.42 693,077 89.67 91.49 86.00 75.59 24.41
2025-10-07 89.67 2.81% 6.63% 97.24 122.88 2,231,027 90.00 93.00 87.22 42.39 57.61
2025-10-06 87.22 10.00% 5.27% 92.47 56.46 3,611,811 82.90 87.22 82.85 100.00 0.00
2025-10-03 79.29 10.00% 9.37% 86.35 117.98 3,483,402 72.98 79.29 72.50 100.00 0.00
2025-10-02 72.08 1.51% 2.01% 53.19 40.60 1,217,675 71.85 73.00 71.56 36.11 63.89
2025-10-01 71.01 -0.74% 2.04% 30.53 103.56 377,035 71.99 72.45 71.00 0.69 99.31
2025-09-30 71.54 -1.09% 1.82% 62.20 38.46 315,338 72.60 72.80 71.50 3.08 96.92
2025-09-29 72.33 0.10% 2.44% 84.97 104.62 298,480 73.00 73.50 71.75 33.14 66.86
2025-09-26 72.26 0.50% 5.44% 50.20 40.04 1,702,047 71.97 75.60 71.70 14.36 85.64
2025-09-25 71.90 0.21% 1.73% 40.47 104.48 200,274 71.75 72.25 71.02 71.54 28.46
2025-09-24 71.75 1.01% 1.39% 56.46 39.32 233,696 71.01 72.00 71.01 74.75 25.25
2025-09-23 71.03 -0.32% 1.75% 55.24 104.18 276,913 71.94 71.94 70.70 26.61 73.39
2025-09-22 71.26 -1.37% 2.80% 63.29 37.88 182,563 72.99 72.99 71.00 13.07 86.93
2025-09-19 72.25 -0.08% 3.33% 97.29 104.64 240,865 73.00 73.50 71.13 47.26 52.74
2025-09-18 72.31 1.32% 2.27% 80.83 39.86 583,291 71.51 72.65 71.04 78.88 21.12
2025-09-17 71.37 0.90% 1.98% 32.88 104.76 671,481 71.00 72.10 70.70 47.86 52.14
2025-09-16 70.73 0.33% 2.49% 15.20 37.98 978,627 70.50 72.00 70.25 27.43 72.57
2025-09-15 70.50 0.48% 1.43% 8.44 103.48 182,913 70.16 71.00 70.00 50.00 50.00
2025-09-12 70.16 -0.72% 2.72% 0.00 37.52 396,621 71.00 71.45 69.56 31.75 68.25
2025-09-11 70.67 -2.70% 5.65% 56.62 102.80 848,178 73.00 73.45 69.52 29.26 70.74
2025-09-10 72.63 -0.97% 3.63% 71.14 38.54 616,070 73.75 74.80 72.18 17.18 82.82
2025-09-09 73.34 -0.69% 4.78% 77.03 106.72 1,148,228 73.50 76.50 73.01 9.46 90.54
2025-09-08 73.85 -1.95% 5.43% 74.44 39.96 2,580,745 74.85 76.50 72.56 32.74 67.26
2025-09-05 75.32 8.77% 9.98% 89.14 107.74 6,457,973 69.27 76.18 69.27 87.55 12.45
2025-09-04 69.25 0.82% 1.47% 19.46 42.90 171,455 68.50 69.51 68.50 74.26 25.74
2025-09-03 68.69 0.01% 2.34% 0.80 95.60 271,602 68.68 69.85 68.25 27.50 72.50
2025-09-02 68.68 -1.17% 3.14% 0.28 41.78 487,391 70.00 70.25 68.11 26.64 73.36
2025-09-01 69.49 0.01% 3.48% 0.31 95.58 2,110,239 69.34 71.45 69.05 18.33 81.67
2025-08-29 69.48 -2.24% 2.62% 0.00 43.40 639,034 70.58 70.88 69.07 22.65 77.35
2025-08-28 71.07 -0.10% 3.61% 0.00 95.56 812,258 71.50 72.01 69.50 62.55 37.45 20.00|10.09.2025
2025-08-27 71.14 -1.43% 3.38% 39.32 46.58 553,901 72.50 73.40 71.00 5.83 94.17
2025-08-26 72.17 -0.74% 1.96% 74.77 95.70 1,535,384 72.55 72.90 71.50 47.86 52.14
2025-08-25 72.71 -1.14% 2.41% 82.43 48.64 400,000 73.00 74.00 72.26 25.86 74.14
2025-08-22 73.55 -0.35% 2.11% 95.60 96.78 513,306 73.81 74.55 73.01 35.07 64.93
2025-08-21 73.81 2.40% 6.41% 85.35 50.32 5,032,375 73.80 76.40 71.80 43.70 56.30
2025-08-20 72.08 4.54% 6.28% 60.87 97.30 8,927,460 68.50 72.80 68.50 83.26 16.74
2025-08-19 68.95 0.44% 2.72% 19.55 46.86 155,027 68.50 69.85 68.00 51.35 48.65
2025-08-18 68.65 0.72% 1.76% 31.00 91.04 169,235 68.94 68.94 67.75 75.63 24.37
2025-08-15 68.16 -1.40% 3.69% 18.37 46.26 216,686 70.00 70.00 67.51 26.10 73.90
2025-08-13 69.13 -2.19% 4.44% 16.81 90.06 499,855 71.25 71.75 68.70 14.10 85.90
2025-08-12 70.68 -1.02% 2.84% 59.02 48.20 202,028 72.00 72.50 70.50 9.00 91.00
2025-08-11 71.41 1.38% 1.92% 72.46 93.16 106,863 71.00 71.60 70.25 85.93 14.07
2025-08-08 70.44 -1.48% 3.48% 67.87 49.66 209,277 71.99 72.49 70.05 15.98 84.02
2025-08-07 71.50 -2.00% 3.86% 77.32 91.22 528,004 72.51 73.75 71.01 17.88 82.12
2025-08-06 72.96 5.36% 9.17% 84.48 51.78 2,101,287 70.11 74.90 68.61 69.16 30.84
2025-08-05 69.25 2.90% 4.40% 46.87 94.14 822,747 67.90 70.00 67.05 74.58 25.42
2025-08-04 67.30 -0.24% 4.26% 0.00 44.36 634,920 67.50 69.75 66.90 14.04 85.96
2025-08-01 67.46 -0.06% 1.64% 35.52 90.24 232,144 68.00 68.00 66.90 50.91 49.09
2025-07-31 67.50 -1.23% 3.73% 26.94 44.68 247,081 68.28 69.60 67.10 16.00 84.00
2025-07-30 68.34 -1.68% 4.99% 24.79 90.32 220,493 69.99 70.45 67.10 37.01 62.99
2025-07-29 69.51 -0.86% 3.46% 51.92 46.36 969,730 70.25 71.80 69.40 4.58 95.42
2025-07-28 70.11 2.13% 5.27% 60.59 92.66 1,044,706 69.60 71.90 68.30 50.28 49.72
2025-07-25 68.65 -1.93% 3.81% 51.01 47.56 389,741 69.50 70.90 68.30 13.46 86.54
2025-07-24 70.00 -1.84% 2.62% 31.77 89.74 674,350 71.40 71.55 69.72 15.30 84.70
2025-07-23 71.31 2.97% 5.05% 66.74 50.26 1,135,875 70.94 72.75 69.25 58.86 41.14
2025-07-22 69.25 0.83% 6.60% 62.03 92.36 1,125,382 69.00 72.50 68.01 27.62 72.38
2025-07-21 68.68 0.20% 3.43% 56.95 46.14 569,657 68.49 69.38 67.08 69.57 30.43
2025-07-18 68.54 -6.34% 7.34% 59.32 91.22 1,726,892 72.99 72.99 68.00 10.82 89.18
2025-07-17 73.18 9.81% 11.08% 92.22 45.86 9,672,849 66.26 73.30 65.99 98.36 1.64
2025-07-16 66.64 0.50% 2.74% 91.69 100.50 394,591 66.30 67.40 65.60 57.78 42.22
2025-07-15 66.31 -0.99% 5.39% 91.33 32.78 2,243,431 67.35 69.19 65.65 18.64 81.36
2025-07-14 66.97 1.30% 7.98% 97.34 99.84 3,212,585 67.00 67.51 62.52 89.18 10.82
2025-07-11 66.11 0.14% 6.68% 70.24 34.10 3,017,182 66.50 69.90 65.52 13.47 86.53
2025-07-10 66.02 10.00% 11.90% 81.29 98.12 5,547,080 59.00 66.02 59.00 100.00 0.00
2025-07-09 60.02 0.00% 3.22% 80.17 33.92 999,552 60.00 60.90 59.00 53.68 46.32
2025-07-08 60.02 -0.32% 3.36% 77.66 86.12 935,149 60.50 61.50 59.50 26.00 74.00
2025-07-07 60.21 -3.82% 4.05% 82.24 33.92 1,369,286 62.19 62.19 59.77 18.18 81.82
2025-07-04 62.60 9.08% 9.79% 97.05 86.50 7,467,698 59.05 63.13 57.50 90.59 9.41
2025-07-03 57.39 10.01% 10.13% 95.75 38.70 6,843,565 52.11 57.39 52.11 100.00 0.00
2025-07-02 52.17 -0.80% 3.84% 91.08 76.08 890,309 52.59 53.48 51.50 33.84 66.16
2025-07-01 52.59 5.16% 5.42% 100.00 28.26 2,350,062 50.97 53.50 50.75 66.91 33.09
2025-06-30 50.01 1.65% 1.84% 100.00 76.92 1,210,229 49.84 50.30 49.39 68.13 31.87
2025-06-27 49.20 1.76% 3.80% 68.09 23.10 716,390 48.90 49.39 47.58 89.50 10.50
2025-06-26 48.35 0.10% 3.07% 65.44 75.30 618,095 48.48 48.98 47.52 56.85 43.15
2025-06-25 48.30 2.05% 2.76% 53.24 21.40 360,921 47.35 48.40 47.10 92.31 7.69
2025-06-24 47.33 2.89% 2.03% 44.06 75.20 795,576 47.01 47.80 46.85 50.53 49.47
2025-06-23 46.00 -3.16% 4.20% 39.05 19.46 292,948 47.88 47.88 45.95 2.59 97.41
2025-06-20 47.50 1.04% 2.63% 61.57 72.54 313,938 47.90 48.35 47.11 31.45 68.55
2025-06-19 47.01 -1.98% 4.68% 38.30 22.46 509,401 48.49 49.00 46.81 9.13 90.87
2025-06-18 47.96 0.23% 2.84% 61.65 71.56 409,110 47.75 48.90 47.55 30.37 69.63
2025-06-17 47.85 2.07% 5.25% 58.88 24.36 392,782 47.90 48.50 46.08 73.14 26.86
2025-06-16 46.88 -0.06% 3.04% 18.81 71.34 474,778 47.50 47.50 46.10 55.71 44.29
2025-06-13 46.91 -1.59% 4.19% 26.85 22.42 307,535 48.45 48.45 46.50 21.03 78.97
2025-06-12 47.67 0.40% 5.37% 94.34 71.40 2,663,214 47.45 50.00 47.45 8.63 91.37
2025-06-11 47.48 -0.04% 3.38% 96.43 23.94 799,612 48.59 48.59 47.00 30.19 69.81
2025-06-10 47.50 -0.02% 3.56% 99.02 71.02 119,968 48.88 48.88 47.20 17.86 82.14
2025-06-05 47.51 0.21% 3.39% 100.00 23.98 240,329 47.65 48.20 46.62 56.33 43.67
2025-06-04 47.41 0.44% 3.72% 100.00 71.04 680,533 47.00 48.25 46.52 51.45 48.55
2025-06-03 47.20 1.07% 2.70% 59.79 23.78 265,139 46.24 47.49 46.24 76.80 23.20
2025-06-02 46.70 0.43% 2.30% 40.49 70.62 621,166 46.51 47.19 46.13 53.77 46.23
2025-05-30 46.50 0.17% 1.78% 26.74 22.78 184,199 46.05 46.87 46.05 54.88 45.12
2025-05-29 46.42 0.83% 4.26% 35.38 70.22 860,448 46.86 48.00 46.04 19.39 80.61
2025-05-27 46.04 -1.67% 2.82% 43.75 22.62 258,024 47.00 47.10 45.81 17.83 82.17
2025-05-26 46.82 -0.40% 2.39% 78.95 69.46 253,742 46.99 47.11 46.01 73.64 26.36
2025-05-23 47.01 -0.61% 4.19% 87.22 24.18 1,637,110 46.07 48.00 46.07 48.70 51.30
2025-05-22 47.30 0.66% 3.76% 73.06 69.84 1,317,099 47.41 47.75 46.02 73.99 26.01
2025-05-21 46.99 1.45% 4.14% 58.80 24.76 1,300,328 46.00 47.80 45.90 57.37 42.63
2025-05-20 46.32 1.80% 3.22% 37.17 69.22 229,098 46.20 46.50 45.05 87.59 12.41
2025-05-19 45.50 0.40% 2.21% 7.86 23.42 93,592 45.20 46.20 45.20 30.00 70.00
2025-05-16 45.32 -1.59% 1.84% 67.13 67.58 129,988 45.99 45.99 45.16 19.28 80.72
2025-05-15 46.05 -0.95% 2.92% 82.84 23.06 410,095 46.89 46.89 45.56 36.84 63.16
2025-05-14 46.49 -1.11% 3.26% 56.30 69.04 117,099 47.50 47.50 46.00 32.67 67.33
2025-05-13 47.01 -0.89% 3.67% 54.28 23.94 142,327 48.00 48.00 46.30 41.76 58.24
2025-05-12 47.43 10.00% 4.24% 48.47 70.08 2,134,298 47.43 47.43 45.50 100.00 0.00
2025-05-09 43.12 5.76% 8.19% 44.16 24.78 238,119 40.77 43.60 40.30 85.45 14.55
2025-05-08 40.77 -9.40% 13.58% 50.45 61.46 784,205 46.00 46.00 40.50 4.91 95.09
2025-05-07 45.00 -2.09% 10.82% 57.00 20.08 1,642,708 42.50 47.10 42.50 54.35 45.65
2025-05-06 45.96 -3.95% 6.29% 67.82 69.92 853,714 48.00 48.48 45.61 12.20 87.80
2025-05-05 47.85 7.29% 9.78% 80.12 22.00 2,908,333 44.76 48.25 43.95 90.70 9.30
2025-05-02 44.60 9.74% 9.02% 73.29 73.70 2,506,567 41.89 44.70 41.00 97.30 2.70
2025-04-30 40.64 -5.99% 7.53% 44.80 15.50 1,800,164 42.94 42.99 39.98 21.93 78.07
2025-04-29 43.23 5.44% 7.32% 59.05 65.78 1,673,023 41.25 44.00 41.00 74.33 25.67
2025-04-28 41.00 2.50% 3.20% 40.43 20.68 1,330,130 40.00 41.28 40.00 78.13 21.87
2025-04-25 40.00 -0.07% 2.02% 15.85 61.32 906,955 40.49 40.50 39.70 37.50 62.50
2025-04-24 40.03 -3.29% 1.88% 9.81 18.68 421,549 40.38 40.75 40.00 4.00 96.00
2025-04-23 41.39 -2.01% 3.56% 22.97 61.38 1,089,976 42.00 42.44 40.98 28.08 71.92
2025-04-22 42.24 1.25% 2.78% 21.94 21.40 205,003 41.35 42.50 41.35 77.39 22.61
2025-04-21 41.72 -1.23% 2.41% 11.76 63.08 1,383,279 42.30 42.50 41.50 22.00 78.00
2025-04-18 42.24 -4.63% 3.70% 24.53 20.36 265,507 43.76 43.76 42.20 2.56 97.44
2025-04-17 44.29 1.14% 2.58% 27.49 64.12 362,111 44.02 44.89 43.76 46.90 53.10
2025-04-16 43.79 -2.36% 9.85% 35.88 24.46 2,006,702 45.00 45.39 41.32 60.69 39.31
2025-04-15 44.85 -0.27% 2.22% 47.55 63.12 308,058 44.82 45.50 44.51 34.34 65.66
2025-04-14 44.97 1.24% 3.00% 50.93 26.58 233,827 45.12 45.34 44.02 71.97 28.03
2025-04-11 44.42 -3.46% 4.50% 29.10 63.36 1,567,670 46.00 46.00 44.02 20.20 79.80
2025-04-10 46.01 2.22% 4.60% 45.45 25.48 1,191,586 45.40 47.49 45.40 29.19 70.81