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 32.75 4.03% 6.35% 72.27 -15.84 1,956,756 31.80 33.50 31.50 62.50 37.50
2026-04-09 31.48 -4.20% 8.86% 64.60 81.34 1,678,774 33.15 33.65 30.91 20.80 79.20
2026-04-08 32.86 9.57% 4.37% 76.24 -18.38 1,486,992 32.80 32.99 31.61 90.58 9.42
2026-04-07 29.99 0.10% 4.67% 46.47 84.10 373,752 29.70 30.93 29.55 31.88 68.12
2026-04-06 29.96 -0.73% 3.12% 66.79 -24.12 402,993 30.01 30.40 29.48 52.17 47.83
2026-04-03 30.18 0.07% 5.03% 54.14 84.04 363,946 29.02 30.48 29.02 79.45 20.55
2026-04-02 30.16 -2.24% 2.36% 45.82 -23.68 368,057 30.10 30.30 29.60 80.00 20.00
2026-04-01 30.85 2.46% 5.89% 33.71 84.00 623,990 30.20 31.98 30.20 36.52 63.48
2026-03-31 30.11 3.68% 5.46% 43.31 -22.30 646,841 29.10 30.69 29.10 63.52 36.48
2026-03-30 29.04 -2.88% 5.92% 25.86 82.52 332,982 30.10 30.40 28.70 20.00 80.00
2026-03-27 29.90 -1.94% 8.33% 29.41 -24.44 976,372 31.09 31.09 28.70 50.21 49.79
2026-03-26 30.49 -6.47% 6.36% 30.90 84.24 1,156,244 32.28 32.28 30.35 7.25 92.75
2026-03-25 32.60 5.33% 4.29% 44.84 -23.26 1,178,120 31.45 32.80 31.45 85.19 14.81
2026-03-24 30.95 -3.64% 10.61% 12.88 88.46 811,484 32.50 33.25 30.06 27.90 72.10
2026-03-19 32.12 -0.28% 3.08% 12.82 -26.56 94,822 32.24 32.79 31.81 31.63 68.37
2026-03-18 32.21 -0.98% 3.13% 63.41 90.80 352,443 32.00 33.00 32.00 21.00 79.00
2026-03-17 32.53 -1.36% 4.66% 68.95 -26.38 228,676 32.98 33.49 32.00 35.57 64.43
2026-03-16 32.98 0.92% 8.29% 82.26 91.44 894,056 31.26 33.85 31.26 66.41 33.59
2026-03-13 32.68 -3.48% 6.24% 58.02 -25.48 759,984 33.96 34.37 32.35 16.34 83.66
2026-03-12 33.86 10.01% 10.98% 61.69 90.84 3,337,436 30.99 33.86 30.51 100.00 0.00
2026-03-11 30.78 0.79% 4.86% 58.63 -23.12 295,005 30.99 31.50 30.04 50.68 49.32
2026-03-10 30.54 6.45% 7.56% 56.56 84.68 220,452 29.99 31.45 29.24 58.82 41.18
2026-03-09 28.69 -8.19% 11.58% 50.30 -23.60 752,855 31.40 31.40 28.14 16.87 83.13
2026-03-06 31.25 -2.04% 3.20% 46.02 80.98 175,590 31.05 31.90 30.91 34.34 65.66
2026-03-05 31.90 8.36% 9.14% 44.31 -18.48 422,334 29.90 32.25 29.55 87.04 12.96
2026-03-04 29.44 -0.34% 15.58% 24.28 82.28 935,314 29.85 32.49 28.11 30.37 69.63
2026-03-03 29.54 3.11% 13.28% 21.00 -23.40 633,063 27.50 30.02 26.50 86.36 13.64
2026-03-02 28.65 -9.99% 7.33% 8.30 82.48 1,083,839 29.00 30.75 28.65 0.00 100.00
2026-02-27 31.83 -2.84% 3.40% 9.37 -25.18 905,646 32.00 32.50 31.43 37.38 62.62
2026-02-26 32.76 1.42% 6.63% 8.88 88.84 865,317 32.50 33.60 31.51 59.81 40.19
2026-02-25 32.30 -2.92% 5.63% 0.00 -23.32 583,810 33.40 33.60 31.81 27.37 72.63
2026-02-24 33.27 0.00% 3.45% 1.87 87.92 560,258 33.50 33.88 32.75 46.02 53.98
2026-02-23 33.27 -7.12% 10.69% 1.85 -21.38 491,475 35.98 36.25 32.75 14.86 85.14
2026-02-20 35.82 -3.24% 9.14% 1.76 87.92 395,621 37.49 37.49 34.35 46.82 53.18
2026-02-19 37.02 -3.87% 6.77% 9.88 -16.28 292,616 38.98 38.98 36.51 20.65 79.35
2026-02-18 38.51 0.26% 2.20% 39.41 90.32 353,224 38.49 38.95 38.11 47.62 52.38
2026-02-17 38.41 -0.16% 1.83% 34.43 -13.30 659,911 39.00 39.00 38.30 15.71 84.29
2026-02-16 38.47 -6.85% 8.79% 33.78 90.12 2,494,109 41.30 41.45 38.10 11.04 88.96
2026-02-13 41.30 0.93% 2.31% 70.92 -13.18 2,374,705 41.00 41.55 40.61 73.40 26.60
2026-02-12 40.92 3.54% 5.61% 54.47 95.78 3,796,279 39.88 41.82 39.60 59.46 40.54
2026-02-11 39.52 -1.25% 3.18% 0.85 -13.94 381,513 40.19 40.25 39.01 41.13 58.87
2026-02-10 40.02 -0.40% 2.02% 22.99 92.98 477,125 40.20 40.50 39.70 40.00 60.00
2026-02-09 40.18 -0.17% 1.78% 19.23 -12.94 672,578 40.40 40.70 39.99 26.76 73.24
2026-02-06 40.25 -1.08% 1.97% 16.26 93.30 488,483 40.69 40.99 40.20 6.33 93.67
2026-02-04 40.69 0.02% 0.99% 52.03 -12.80 526,266 40.89 40.95 40.55 35.00 65.00
2026-02-03 40.68 0.47% 3.26% 30.29 94.18 2,818,258 40.55 41.80 40.48 15.15 84.85
2026-02-02 40.49 -0.81% 1.86% 19.47 -12.82 674,175 41.00 41.15 40.40 12.00 88.00
2026-01-30 40.82 -0.63% 3.21% 18.26 93.80 981,476 41.50 41.84 40.54 21.54 78.46
2026-01-29 41.08 1.08% 7.23% 18.80 -12.16 3,042,896 40.62 43.00 40.10 33.79 66.21
2026-01-28 40.64 -2.07% 3.09% 0.00 94.32 1,056,661 41.75 41.75 40.50 11.20 88.80
2026-01-27 41.50 -0.88% 1.38% 0.00 -13.04 522,933 41.88 41.88 41.31 33.33 66.67
2026-01-26 41.87 -1.13% 2.36% 0.00 96.04 1,169,664 42.20 42.57 41.59 28.57 71.43
2026-01-23 42.35 -0.45% 1.66% 12.00 -12.30 600,408 42.90 42.90 42.20 21.43 78.57
2026-01-22 42.54 -0.33% 1.70% 14.75 97.00 820,357 42.68 43.12 42.40 19.44 80.56
2026-01-21 42.68 -0.67% 1.29% 8.57 -11.92 489,647 43.15 43.17 42.62 10.91 89.09
2026-01-20 42.97 -0.09% 1.42% 9.57 97.28 658,562 43.28 43.51 42.90 11.48 88.52
2026-01-19 43.01 0.21% 0.93% 18.18 -11.34 484,139 42.96 43.36 42.96 12.50 87.50
2026-01-16 42.92 -0.12% 1.59% 7.09 97.36 785,956 43.15 43.43 42.75 25.00 75.00
2026-01-15 42.97 -1.33% 2.74% 6.47 -11.52 770,095 43.70 43.89 42.72 21.37 78.63
2026-01-14 43.55 -0.41% 1.55% 24.21 97.46 427,943 43.98 43.98 43.31 35.82 64.18
2026-01-13 43.73 0.21% 2.64% 33.33 -10.36 462,477 43.65 44.75 43.60 11.30 88.70
2026-01-12 43.64 -0.84% 1.35% 44.33 97.82 757,854 44.14 44.14 43.55 15.25 84.75
2026-01-09 44.01 -0.38% 1.09% 58.90 -10.54 367,867 44.18 44.38 43.90 22.92 77.08
2026-01-08 44.18 0.32% 3.29% 62.32 98.56 2,421,481 44.20 45.51 44.06 8.28 91.72
2026-01-07 44.04 0.09% 2.07% 71.11 -10.20 1,833,605 44.23 44.90 43.99 5.49 94.51
2026-01-06 44.00 0.57% 2.78% 51.72 98.28 1,075,949 43.75 44.74 43.53 38.84 61.16
2026-01-05 43.75 -0.30% 1.14% 67.82 -10.28 799,193 43.88 44.20 43.70 10.00 90.00
2026-01-02 43.88 -0.30% 1.69% 75.43 97.78 779,159 44.05 44.44 43.70 24.32 75.68
2026-01-01 44.01 0.80% 1.94% 69.84 -10.02 836,297 43.88 44.60 43.75 30.59 69.41
2025-12-31 43.66 -0.68% 2.90% 51.32 98.04 1,187,638 44.19 44.77 43.51 11.90 88.10
2025-12-30 43.96 1.92% 4.53% 37.60 -10.72 2,664,153 43.19 44.95 43.00 49.23 50.77
2025-12-29 43.13 0.33% 1.87% 6.67 98.64 682,431 43.23 43.64 42.84 36.25 63.75
2025-12-26 42.99 -0.62% 2.11% 15.15 -12.38 1,025,614 43.26 43.65 42.75 26.67 73.33
2025-12-24 43.26 -0.80% 1.81% 48.48 98.36 381,226 43.79 43.90 43.12 17.95 82.05
2025-12-23 43.61 -2.22% 2.51% 53.36 -11.84 604,529 44.51 44.60 43.51 9.17 90.83
2025-12-22 44.60 -0.78% 2.12% 77.94 99.06 750,395 45.25 45.29 44.35 26.60 73.40
2025-12-19 44.95 0.78% 3.89% 94.57 -9.86 2,516,692 44.71 46.24 44.51 25.43 74.57
2025-12-18 44.60 2.86% 5.29% 93.46 99.76 4,751,891 43.50 45.80 43.50 47.83 52.17
2025-12-17 43.36 -0.12% 1.44% 59.38 -10.56 414,386 43.41 43.82 43.20 25.81 74.19
2025-12-16 43.41 -0.12% 1.99% 84.91 97.28 658,501 43.71 43.97 43.11 34.88 65.12
2025-12-15 43.46 0.35% 1.27% 86.54 -10.46 752,596 43.48 43.90 43.35 20.00 80.00
2025-12-12 43.31 0.09% 1.16% 84.09 97.38 465,617 43.49 43.50 43.00 62.00 38.00
2025-12-11 43.27 -0.07% 1.70% 66.00 -10.76 581,926 43.45 43.79 43.06 28.77 71.23
2025-12-10 43.30 0.60% 1.88% 76.67 97.30 780,119 43.28 43.95 43.14 19.75 80.25
2025-12-09 43.04 -0.09% 1.05% 20.41 -10.70 517,519 43.25 43.40 42.95 20.00 80.00
2025-12-08 43.08 0.16% 1.35% 14.29 96.78 611,277 42.98 43.56 42.98 17.24 82.76
2025-12-05 43.01 -0.23% 2.58% 9.15 -10.62 900,740 43.80 43.80 42.70 28.18 71.82
2025-12-04 43.11 0.30% 1.64% 49.79 96.64 592,940 43.00 43.50 42.80 44.29 55.71
2025-12-03 42.98 -1.47% 4.03% 56.09 -10.42 3,020,882 43.88 44.64 42.91 4.05 95.95
2025-12-02 43.62 -1.04% 4.72% 63.87 96.38 2,543,143 44.65 45.45 43.40 10.73 89.27
2025-12-01 44.08 -0.20% 3.14% 77.16 -9.14 1,542,095 43.63 45.00 43.63 32.85 67.15
2025-11-28 44.17 2.44% 8.37% 81.35 97.30 8,364,444 43.20 46.35 42.77 39.11 60.89
2025-11-27 43.12 1.10% 4.86% 40.00 -8.96 4,360,107 42.69 44.45 42.39 35.44 64.56
2025-11-26 42.65 -0.72% 1.27% 5.88 95.20 405,361 42.96 42.98 42.44 38.89 61.11
2025-11-25 42.96 -0.12% 1.00% 4.59 -9.90 598,730 43.15 43.24 42.81 34.88 65.12
2025-11-24 43.01 0.12% 1.38% 23.85 95.82 503,491 43.01 43.39 42.80 35.59 64.41
2025-11-21 42.96 -0.97% 1.66% 39.26 -9.80 642,245 43.50 43.51 42.80 22.54 77.46
2025-11-20 43.38 -0.05% 1.13% 50.00 95.72 296,474 43.50 43.69 43.20 36.73 63.27
2025-11-19 43.40 -1.25% 3.23% 58.11 -8.96 447,414 44.05 44.40 43.01 28.06 71.94
2025-11-18 43.95 0.60% 1.74% 67.19 95.76 450,973 44.00 44.49 43.73 28.95 71.05
2025-11-17 43.69 0.88% 2.05% 32.97 -7.86 315,494 43.60 43.88 43.00 78.41 21.59
2025-11-14 43.31 -0.16% 1.16% 31.07 95.24 207,554 43.30 43.70 43.20 22.00 78.00
2025-11-13 43.38 0.51% 1.25% 31.79 -8.62 178,180 43.50 43.70 43.16 40.74 59.26
2025-11-12 43.16 -0.80% 2.04% 18.86 95.38 369,148 43.55 43.94 43.06 11.36 88.64
2025-11-11 43.51 -1.81% 2.42% 18.44 -9.06 318,947 44.49 44.49 43.44 6.67 93.33
2025-11-10 44.31 0.75% 1.71% 20.37 96.08 399,849 43.98 44.50 43.75 74.67 25.33
2025-11-07 43.98 -0.07% 1.67% 36.45 -7.46 351,345 44.02 44.55 43.82 21.92 78.08
2025-11-06 44.01 -0.54% 2.44% 32.89 95.42 550,671 44.21 45.00 43.93 7.48 92.52
2025-11-05 44.25 -0.87% 2.38% 33.33 -7.40 466,016 44.50 45.15 44.10 14.29 85.71
2025-11-04 44.64 -1.39% 2.22% 25.87 95.90 463,668 45.35 45.49 44.50 14.14 85.86
2025-11-03 45.27 1.66% 4.09% 18.83 -6.62 771,865 44.96 45.80 44.00 70.56 29.44
2025-10-31 44.53 -0.56% 2.50% 0.00 97.16 1,188,924 45.11 45.44 44.33 18.02 81.98
2025-10-30 44.78 -0.47% 3.12% 0.00 -8.10 441,196 45.99 45.99 44.60 12.95 87.05
2025-10-29 44.99 -2.24% 3.89% 0.00 97.66 867,354 46.02 46.49 44.75 13.79 86.21
2025-10-28 46.02 -3.56% 3.85% 0.00 -7.68 1,332,510 47.40 47.50 45.74 15.91 84.09
2025-10-27 47.72 -0.54% 2.14% 8.90 99.72 499,366 47.61 48.22 47.21 50.50 49.50
2025-10-24 47.98 -1.21% 2.49% 30.52 -4.28 896,654 48.57 49.00 47.81 14.29 85.71
2025-10-23 48.57 -0.45% 1.16% 55.14 100.24 356,604 48.88 48.96 48.40 30.36 69.64
2025-10-22 48.79 -0.53% 1.09% 56.19 -3.10 452,895 49.05 49.06 48.53 49.06 50.94
2025-10-21 49.05 0.27% 1.64% 53.64 100.68 617,109 49.20 49.50 48.70 43.75 56.25
2025-10-20 48.92 0.70% 1.52% 74.75 -2.58 427,375 48.90 49.30 48.56 48.65 51.35
2025-10-17 48.58 0.25% 1.24% 44.66 100.42 415,708 48.69 48.80 48.20 63.33 36.67
2025-10-16 48.46 -0.41% 1.34% 31.91 -3.26 464,923 49.00 49.00 48.35 16.92 83.08
2025-10-15 48.66 -0.63% 3.34% 32.92 100.18 771,484 49.50 49.50 47.90 47.50 52.50
2025-10-14 48.97 2.19% 2.60% 31.16 -2.86 773,441 48.00 49.25 48.00 77.60 22.40
2025-10-13 47.92 -1.92% 2.09% 28.17 100.80 705,072 48.80 48.80 47.80 12.00 88.00
2025-10-10 48.86 -1.59% 1.87% 26.61 -4.96 499,435 49.06 49.49 48.58 30.77 69.23
2025-10-09 49.65 -0.20% 1.73% 52.88 102.68 304,272 49.85 49.85 49.00 76.47 23.53
2025-10-08 49.75 -0.98% 1.50% 47.42 -3.38 421,187 50.20 50.20 49.46 39.19 60.81
2025-10-07 50.24 1.84% 3.43% 54.79 102.88 865,439 49.50 50.89 49.20 61.54 38.46
2025-10-06 49.33 -2.24% 3.47% 33.33 -2.40 763,494 50.70 50.70 49.00 19.41 80.59
2025-10-03 50.46 2.06% 3.13% 46.78 101.06 917,216 49.49 50.80 49.26 77.92 22.08
2025-10-02 49.44 -1.04% 1.93% 3.57 -0.14 888,518 49.96 50.25 49.30 14.74 85.26
2025-10-01 49.96 0.14% 1.01% 4.38 99.02 474,477 50.01 50.25 49.75 42.00 58.00
2025-09-30 49.89 -1.05% 1.71% 0.00 0.90 1,029,290 50.42 50.65 49.80 10.59 89.41
2025-09-29 50.42 -0.38% 1.29% 16.27 98.88 624,760 50.61 50.95 50.30 18.46 81.54
2025-09-26 50.61 -1.27% 1.92% 13.43 1.96 1,200,344 51.30 51.47 50.50 11.34 88.66
2025-09-25 51.26 -0.31% 1.53% 14.06 99.26 863,923 51.88 51.88 51.10 20.51 79.49
2025-09-24 51.42 -0.75% 1.70% 15.34 3.26 667,341 52.00 52.17 51.30 13.79 86.21
2025-09-23 51.81 0.52% 2.61% 18.12 99.58 1,402,593 52.26 53.00 51.65 11.85 88.15
2025-09-22 51.54 -1.04% 1.95% 8.96 4.04 1,013,183 52.00 52.40 51.40 14.00 86.00
2025-09-19 52.08 -1.06% 4.29% 24.44 99.04 3,667,816 52.80 53.19 51.00 49.32 50.68
2025-09-18 52.64 0.00% 2.15% 76.47 5.12 2,086,451 53.05 53.68 52.55 7.96 92.04
2025-09-17 52.64 -0.23% 2.52% 97.12 100.16 2,926,500 52.83 53.39 52.08 42.75 57.25
2025-09-16 52.76 0.23% 1.79% 100.00 5.12 1,975,040 52.90 52.94 52.01 80.65 19.35
2025-09-15 52.64 0.19% 3.65% 94.88 100.40 2,924,660 54.00 54.00 52.10 28.42 71.58
2025-09-12 52.54 0.32% 3.82% 93.02 4.88 7,040,954 53.39 54.30 52.30 12.00 88.00
2025-09-11 52.37 7.51% 9.79% 88.62 100.20 17,185,411 48.80 53.48 48.71 76.73 23.27
2025-09-10 48.71 1.46% 2.61% 50.00 4.54 2,619,720 48.20 49.14 47.89 65.60 34.40
2025-09-09 48.01 -0.52% 1.28% 10.26 92.88 1,029,170 47.77 48.38 47.77 39.34 60.66
2025-09-08 48.26 -0.19% 1.00% 9.64 3.14 855,331 48.30 48.64 48.16 20.83 79.17
2025-09-05 48.35 -0.45% 1.04% 5.00 93.38 853,102 48.66 48.80 48.30 10.00 90.00
2025-09-04 48.57 -0.29% 1.32% 12.75 3.32 1,030,471 48.71 48.98 48.34 35.94 64.06
2025-09-03 48.71 0.16% 1.44% 13.87 93.82 995,883 48.64 49.20 48.50 30.00 70.00
2025-09-02 48.63 -0.61% 1.28% 7.05 3.60 1,604,423 48.93 48.97 48.35 45.16 54.84
2025-09-01 48.93 -1.73% 1.56% 26.75 93.66 1,661,976 49.11 49.41 48.65 36.84 63.16
2025-08-29 49.79 0.22% 1.07% 53.85 4.20 957,012 49.75 50.20 49.67 22.64 77.36
2025-08-28 49.68 -0.04% 1.29% 50.00 95.38 734,233 49.90 50.14 49.50 28.13 71.87
2025-08-27 49.70 -0.54% 1.15% 36.36 3.98 843,068 50.18 50.18 49.61 15.79 84.21
2025-08-26 49.97 0.62% 1.11% 31.30 95.42 929,233 49.66 50.15 49.60 67.27 32.73
2025-08-25 49.66 -0.14% 1.52% 25.47 4.52 475,759 49.63 50.25 49.50 21.33 78.67
2025-08-22 49.73 0.10% 1.27% 32.08 94.80 354,881 49.60 50.13 49.50 36.51 63.49
2025-08-21 49.68 -0.58% 3.57% 70.12 4.66 1,264,813 49.97 50.50 48.76 52.87 47.13
2025-08-20 49.97 -0.85% 2.33% 83.52 94.70 1,097,111 50.50 51.00 49.84 11.21 88.79
2025-08-19 50.40 0.44% 2.05% 95.61 5.24 1,839,512 50.19 50.74 49.72 66.67 33.33
2025-08-18 50.18 0.14% 3.80% 95.63 95.56 4,230,816 50.60 51.90 50.00 9.47 90.53
2025-08-15 50.11 2.87% 3.75% 81.54 4.80 5,921,891 48.77 50.60 48.77 73.22 26.78
2025-08-13 48.71 1.02% 1.76% 68.42 95.42 1,656,121 48.40 49.25 48.40 36.47 63.53
2025-08-12 48.22 -0.21% 1.81% 41.04 2.00 508,461 48.50 48.89 48.02 22.99 77.01
2025-08-11 48.32 0.48% 1.04% 42.31 94.44 408,926 48.20 48.50 48.00 64.00 36.00
2025-08-08 48.09 -0.78% 1.77% 27.59 2.20 559,714 48.77 48.77 47.92 20.00 80.00
2025-08-07 48.47 0.66% 2.39% 24.81 93.98 1,420,673 48.50 49.32 48.17 26.09 73.91
2025-08-06 48.15 -0.64% 2.07% 40.49 2.96 848,444 48.65 48.89 47.90 25.25 74.75
2025-08-05 48.46 -0.12% 1.24% 45.83 93.34 1,004,754 48.75 49.00 48.40 10.00 90.00
2025-08-04 48.52 -0.19% 1.72% 32.20 3.58 812,282 48.50 48.95 48.12 48.19 51.81
2025-08-01 48.61 -1.04% 1.55% 28.57 93.46 431,405 49.12 49.15 48.40 28.00 72.00
2025-07-31 49.12 1.36% 1.96% 45.97 3.76 836,618 48.99 49.40 48.45 70.53 29.47
2025-07-30 48.46 -0.25% 2.88% 19.50 94.48 999,165 48.58 49.69 48.30 11.51 88.49
2025-07-29 48.58 -1.36% 3.00% 21.09 2.44 830,256 49.72 49.75 48.30 19.31 80.69
2025-07-28 49.25 -0.71% 1.51% 49.48 94.72 266,916 49.60 49.80 49.06 25.68 74.32
2025-07-25 49.60 0.63% 3.07% 46.15 3.78 1,462,825 49.35 50.09 48.60 67.11 32.89
2025-07-24 49.29 -0.28% 0.98% 14.78 95.42 497,844 49.53 49.68 49.20 18.75 81.25
2025-07-23 49.43 0.00% 1.19% 42.47 3.16 583,901 49.90 49.98 49.39 6.78 93.22
2025-07-22 49.43 0.35% 2.86% 36.47 95.70 1,567,291 49.50 50.40 49.00 30.71 69.29
2025-07-21 49.26 -0.85% 2.44% 14.95 3.16 407,663 50.35 50.35 49.15 9.17 90.83
2025-07-18 49.68 -0.84% 2.80% 30.52 95.36 602,859 50.79 51.00 49.61 5.04 94.96
2025-07-17 50.10 0.91% 1.61% 31.13 4.00 580,591 49.66 50.40 49.60 62.50 37.50
2025-07-16 49.65 -0.48% 2.44% 28.77 96.20 452,680 49.80 50.30 49.10 45.83 54.17
2025-07-15 49.89 -2.88% 3.30% 24.35 3.10 914,256 51.13 51.34 49.70 11.59 88.41
2025-07-14 51.37 0.96% 1.27% 28.28 96.68 1,019,819 51.47 51.70 51.05 49.23 50.77
2025-07-11 50.88 -0.70% 3.11% 52.35 6.06 1,615,490 51.60 52.39 50.81 4.43 95.57
2025-07-10 51.24 0.69% 3.27% 59.40 95.70 1,724,148 50.98 52.15 50.50 44.85 55.15
2025-07-09 50.89 -1.49% 2.07% 50.45 6.78 924,312 51.80 51.80 50.75 13.33 86.67
2025-07-08 51.66 -1.90% 3.40% 65.79 95.00 2,332,377 52.66 53.25 51.50 9.14 90.86
2025-07-07 52.66 3.93% 5.73% 90.91 8.32 9,760,602 51.20 53.50 50.60 71.03 28.97
2025-07-04 50.67 0.50% 2.63% 85.27 97.00 1,530,760 50.40 51.45 50.13 40.91 59.09
2025-07-03 50.42 -0.85% 3.18% 88.95 4.34 1,556,999 51.00 51.60 50.01 25.79 74.21
2025-07-02 50.85 1.01% 2.06% 85.64 96.50 2,709,681 50.80 51.49 50.45 38.46 61.54
2025-07-01 50.34 3.18% 4.35% 82.17 5.20 5,185,400 49.02 51.10 48.97 64.32 35.68
2025-06-30 48.79 0.37% 1.85% 87.79 95.48 645,687 48.80 49.50 48.60 21.11 78.89
2025-06-27 48.61 2.57% 3.59% 57.48 2.10 2,748,071 47.55 49.10 47.40 71.18 28.82
2025-06-26 47.39 -1.21% 2.33% 46.18 95.12 1,098,331 48.01 48.30 47.20 17.27 82.73
2025-06-25 47.97 -0.12% 1.44% 48.27 -0.34 844,337 48.40 48.49 47.80 24.64 75.36
2025-06-24 48.03 7.14% 3.68% 46.85 96.28 993,997 49.00 49.00 47.26 44.25 55.75
2025-06-23 44.83 -5.54% 5.39% 0.00 -0.22 950,886 46.90 46.90 44.50 13.75 86.25
2025-06-20 47.46 -0.96% 3.97% 8.18 89.88 469,747 47.94 48.45 46.60 46.49 53.51
2025-06-19 47.92 -0.58% 3.12% 5.44 5.04 1,141,340 48.11 49.30 47.81 7.38 92.62
2025-06-18 48.20 -0.54% 1.62% 4.35 90.80 393,581 48.60 48.88 48.10 12.82 87.18
2025-06-17 48.46 -0.94% 2.15% 8.13 5.60 859,351 49.39 49.39 48.35 10.58 89.42
2025-06-16 48.92 0.27% 1.13% 14.06 91.32 491,442 48.79 49.25 48.70 40.00 60.00
2025-06-13 48.79 -2.52% 3.54% 30.74 6.52 1,023,344 49.10 49.95 48.24 32.16 67.84
2025-06-12 50.05 -1.73% 4.05% 51.35 91.06 2,872,646 51.19 51.88 49.86 9.41 90.59
2025-06-11 50.93 0.20% 1.12% 98.63 9.04 1,274,421 51.25 51.29 50.72 36.84 63.16
2025-06-10 50.83 0.24% 1.44% 93.06 92.82 936,466 51.43 51.43 50.70 17.81 82.19
2025-06-05 50.71 1.46% 3.42% 94.74 8.84 4,445,756 50.15 51.64 49.93 45.61 54.39
2025-06-04 49.98 -0.04% 1.07% 94.48 92.58 718,192 50.06 50.28 49.75 43.40 56.60
2025-06-03 50.00 0.99% 2.22% 95.70 7.38 853,559 49.80 50.12 49.03 88.99 11.01
2025-06-02 49.51 -0.16% 2.92% 62.93 92.62 1,423,924 49.99 50.70 49.26 17.36 82.64
2025-05-30 49.59 1.18% 3.64% 54.66 6.40 2,937,884 49.00 50.40 48.63 54.24 45.76
2025-05-29 49.01 1.32% 2.87% 28.40 92.78 1,596,359 48.51 49.89 48.50 36.69 63.31
2025-05-27 48.37 0.14% 1.82% 31.15 5.24 574,770 48.40 48.78 47.91 52.87 47.13
2025-05-26 48.30 -1.39% 2.71% 20.05 91.50 1,263,505 48.65 49.30 48.00 23.08 76.92
2025-05-23 48.98 -0.79% 1.74% 19.95 5.10 457,181 49.20 49.60 48.75 27.06 72.94
2025-05-22 49.37 -1.44% 2.74% 20.96 92.86 1,615,028 50.05 50.60 49.25 8.89 91.11
2025-05-21 50.09 1.50% 2.94% 69.96 5.88 977,303 49.06 50.50 49.06 71.53 28.47
2025-05-20 49.35 -2.30% 2.75% 67.09 94.30 808,072 50.40 50.40 49.05 22.22 77.78
2025-05-19 50.51 -1.37% 3.34% 86.91 4.40 977,078 51.15 52.00 50.32 11.31 88.69
2025-05-16 51.21 -0.41% 4.89% 97.98 96.62 6,286,181 52.15 53.39 50.90 12.45 87.55
2025-05-15 51.42 8.62% 9.84% 100.00 5.80 8,227,323 47.47 51.90 47.25 89.68 10.32
2025-05-14 47.34 0.30% 3.76% 59.15 97.04 1,399,050 47.50 47.99 46.25 62.64 37.36
2025-05-13 47.20 4.01% 5.31% 45.18 -2.36 2,442,891 46.98 47.80 45.39 75.10 24.90
2025-05-12 45.38 10.01% 0.84% 40.53 96.76 1,291,074 45.38 45.38 45.00 100.00 0.00
2025-05-09 41.25 1.15% 11.73% 20.67 -6.00 2,775,485 40.00 41.90 37.50 85.23 14.77
2025-05-08 40.78 -10.00% 13.76% 26.58 88.50 1,615,230 45.31 46.39 40.78 0.00 100.00
2025-05-07 45.31 -6.71% 6.80% 35.12 -6.94 1,655,315 44.01 46.99 44.00 43.81 56.19
2025-05-06 48.57 1.48% 2.57% 60.53 97.56 1,635,614 48.00 49.09 47.86 57.72 42.28
2025-05-05 47.86 1.81% 3.23% 56.86 -0.42 1,350,047 47.60 48.65 47.13 48.03 51.97
2025-05-02 47.01 2.75% 3.04% 33.93 96.14 795,591 46.00 47.40 46.00 72.14 27.86
2025-04-30 45.75 -4.09% 5.49% 8.44 -2.12 994,179 48.00 48.00 45.50 10.00 90.00
2025-04-29 47.70 0.36% 2.62% 11.56 93.62 788,449 47.55 48.15 46.92 63.41 36.59
2025-04-28 47.53 0.61% 4.57% 6.68 1.78 1,559,384 47.70 49.40 47.24 13.43 86.57
2025-04-25 47.24 -2.88% 4.21% 25.55 93.28 1,893,213 48.68 49.00 47.02 11.11 88.89
2025-04-24 48.64 -3.26% 2.52% 33.33 1.20 1,218,193 49.51 49.70 48.48 13.11 86.89
2025-04-23 50.28 -0.95% 2.94% 53.88 96.08 1,090,320 50.80 51.47 50.00 19.05 80.95
2025-04-22 50.76 -1.03% 3.48% 45.13 4.48 809,476 51.74 51.74 50.00 43.68 56.32
2025-04-21 51.29 2.79% 3.50% 69.63 97.04 2,153,419 50.00 51.45 49.71 90.80 9.20
2025-04-18 49.90 -0.26% 1.59% 61.72 5.54 835,331 50.24 50.50 49.71 24.05 75.95
2025-04-17 50.03 -0.10% 1.43% 52.53 94.26 597,469 50.01 50.49 49.78 35.21 64.79
2025-04-16 50.08 -1.92% 3.31% 71.38 5.80 1,469,724 51.47 51.47 49.82 15.76 84.24
2025-04-15 51.06 2.55% 3.14% 72.13 94.36 2,207,833 50.50 51.55 49.98 68.79 31.21
2025-04-14 49.79 1.22% 1.83% 66.17 7.76 644,145 50.20 50.20 49.30 54.44 45.56
2025-04-11 49.19 -1.32% 1.59% 32.42 91.82 821,595 49.78 49.78 49.00 24.36 75.64
2025-04-10 49.85 4.66% 2.92% 36.29 6.56 2,232,926 48.87 49.99 48.57 90.14 9.86