CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 68.53 10.00% 18.16% 98.38 -17.36 30,918 62.30 68.53 58.00 100.00 0.00
2026-05-18 62.30 2.64% 9.24% 97.00 154.42 10,079 66.00 66.77 61.12 20.89 79.11
2026-05-15 60.70 10.00% 10.40% 94.85 -29.82 17,428 54.98 60.70 54.98 100.00 0.00
2026-05-14 55.18 0.00% 6.57% 76.74 151.22 64 51.60 54.99 51.60 100.00 0.00
2026-05-13 55.18 -0.40% 7.24% 76.74 -40.86 1,519 55.20 55.24 51.51 98.42 1.58
2026-05-12 55.40 0.00% 7.73% 65.13 151.22 192 51.75 55.49 51.51 97.92 2.08
2026-05-11 55.40 -0.14% 8.44% 63.87 -40.42 805 56.40 56.40 52.01 77.27 22.73
2026-05-08 55.48 1.82% 7.67% 49.75 151.22 1,514 52.01 56.00 52.01 86.99 13.01
2026-05-07 54.49 0.00% 3.83% 16.67 -40.26 2 52.25 54.25 52.25 100.00 0.00
2026-05-06 54.49 -0.82% 4.36% 32.89 149.24 5,027 52.70 55.00 52.70 77.82 22.18
2026-05-05 54.94 -0.05% 0.00% 21.49 -40.26 2,000 54.94 54.94 54.94 0.00 100.00
2026-05-04 54.97 -0.94% 5.16% 54.99 150.14 4,961 55.00 55.00 52.30 98.89 1.11
2026-04-30 55.49 0.36% 5.61% 58.90 -40.20 2,111 55.50 55.50 52.55 99.67 0.33
2026-04-29 55.29 0.53% 6.63% 62.22 151.18 4,566 55.98 55.98 52.50 80.18 19.82
2026-04-28 55.00 -2.20% 8.90% 62.96 -40.60 8,194 56.75 56.75 52.11 62.29 37.71
2026-04-27 56.24 3.04% 8.78% 92.82 150.60 3,370 54.97 56.25 51.71 99.79 0.21
2026-04-23 54.58 -0.47% 6.25% 89.96 -38.12 2,952 55.25 55.25 52.00 79.37 20.63
2026-04-22 54.84 0.96% 6.21% 100.00 147.28 6,081 54.90 55.24 52.01 87.62 12.38
2026-04-21 54.32 0.69% 7.59% 100.00 -37.60 6,954 51.11 54.99 51.11 82.73 17.27
2026-04-20 53.95 1.52% 8.85% 100.00 146.24 15,357 53.14 54.49 50.06 87.81 12.19
2026-04-17 53.14 1.20% 6.39% 100.00 -38.34 7,965 52.89 53.30 50.10 95.00 5.00
2026-04-16 52.51 1.63% 5.70% 100.00 144.62 6,505 51.99 52.85 50.00 88.07 11.93
2026-04-15 51.67 3.20% 8.09% 76.51 -39.60 3,706 52.00 52.00 48.11 91.53 8.47
2026-04-14 50.07 1.44% 11.36% 75.25 142.94 15,426 50.24 52.95 47.55 46.67 53.33
2026-04-13 49.36 5.56% 13.64% 72.48 -42.80 52,069 44.00 50.00 44.00 89.33 10.67
2026-04-10 46.76 1.72% 8.28% 59.40 141.52 7,226 44.32 47.99 44.32 66.48 33.52
2026-04-09 45.97 -3.67% 6.46% 49.30 -48.00 18,197 46.95 46.95 44.10 65.62 34.38
2026-04-08 47.72 2.62% 7.76% 36.72 139.94 15,595 45.00 48.49 45.00 77.94 22.06
2026-04-07 46.50 0.00% 6.98% 10.46 -44.50 118 45.80 46.00 43.00 100.00 0.00
2026-04-06 46.50 1.20% 6.70% 10.46 137.50 11,737 46.00 46.95 44.00 84.75 15.25
2026-04-03 45.95 -0.15% 14.27% 0.00 -44.50 52,838 48.85 48.85 42.75 52.46 47.54
2026-04-02 46.02 -6.08% 8.01% 0.00 136.40 24,914 47.47 48.00 44.44 44.38 55.62
2026-04-01 49.00 -3.28% 10.31% 30.53 -44.36 25,024 50.30 52.95 48.00 20.20 79.80
2026-03-31 50.66 0.00% 0.98% 29.60 142.36 25 51.50 51.50 51.00 0.00 100.00
2026-03-30 50.66 0.00% 6.96% 17.17 -41.04 102 48.15 51.50 48.15 74.51 25.49
2026-03-27 50.66 -7.10% 7.94% 38.80 142.36 13,876 53.00 53.00 49.10 40.00 60.00
2026-03-26 54.53 4.66% 0.07% 48.63 -41.04 2,502 54.50 54.54 54.50 74.98 25.02
2026-03-25 52.10 -3.54% 7.30% 49.97 150.10 3,065 51.20 54.94 51.20 24.08 75.92
2026-03-24 54.01 -9.91% 11.01% 44.39 -45.90 33,553 59.90 59.90 53.96 0.84 99.16
2026-03-19 59.95 9.10% 5.19% 52.79 153.92 5,003 59.95 59.95 56.99 100.00 0.00
2026-03-18 54.95 0.00% 0.00% 34.18 -34.02 1 58.70 58.70 58.70 0.00 100.00
2026-03-17 54.95 5.45% 9.59% 56.05 143.92 5,034 56.00 56.00 51.10 78.57 21.43
2026-03-16 52.11 -6.93% 12.06% 60.90 -34.02 7,276 57.99 57.99 51.75 5.77 94.23
2026-03-13 55.99 -5.29% 7.04% 56.85 138.24 6,626 55.02 57.00 53.25 73.06 26.94
2026-03-12 59.12 1.37% 10.27% 70.41 -26.26 20,791 58.29 61.75 56.00 54.26 45.74
2026-03-11 58.32 10.00% 14.33% 61.69 144.50 68,571 57.80 58.32 51.01 100.00 0.00
2026-03-10 53.02 10.00% 10.00% 46.43 -27.86 9,291 51.00 53.02 48.20 100.00 0.00
2026-03-09 48.20 -9.67% 19.64% 13.19 133.90 4,019 57.45 57.45 48.02 1.92 98.08
2026-03-06 53.36 2.62% 7.50% 26.41 -37.50 1,012 53.86 53.86 50.10 86.66 13.34
2026-03-05 52.00 -3.65% 4.94% 48.64 144.22 2,564 52.00 52.50 50.03 79.76 20.24
2026-03-04 53.97 0.00% 9.23% 43.78 -40.22 70 56.80 56.80 52.00 41.43 58.57
2026-03-03 53.97 -3.26% 13.32% 43.78 148.16 6,014 50.21 56.90 50.21 56.20 43.80
2026-03-02 55.79 0.00% 5.56% 48.51 -40.22 8 50.21 53.00 50.21 100.00 0.00
2026-02-27 55.79 6.88% 9.58% 38.31 151.80 3,866 52.01 56.99 52.01 75.89 24.11
2026-02-26 52.20 -5.07% 3.45% 25.61 -40.22 1,002 52.20 54.00 52.20 0.00 100.00
2026-02-25 54.99 0.00% 7.46% 34.25 144.62 741 56.00 56.00 52.11 74.09 25.91
2026-02-24 54.99 -1.82% 7.69% 39.56 -34.64 3,073 53.01 56.00 52.00 74.75 25.25
2026-02-23 56.01 -3.40% 0.02% 32.13 144.62 1,001 56.00 56.01 56.00 100.00 0.00
2026-02-20 57.98 3.55% 7.41% 49.54 -32.60 1,204 58.00 58.00 54.00 99.50 0.50
2026-02-19 55.99 -1.46% 4.65% 28.35 148.56 627 53.51 56.00 53.51 99.52 0.48
2026-02-18 56.82 0.91% 9.09% 34.56 -36.58 4,918 56.00 57.99 53.16 75.78 24.22
2026-02-17 56.31 -4.22% 5.73% 23.32 150.22 5,048 56.10 57.94 54.80 48.10 51.90
2026-02-16 58.79 1.29% 0.00% 50.00 -37.60 2,000 58.79 58.79 58.79 0.00 100.00
2026-02-13 58.04 0.09% 4.71% 3.57 155.18 1,539 58.00 58.75 56.11 73.10 26.90
2026-02-12 57.99 0.00% 0.00% 0.00 -39.10 15 57.99 57.99 57.99 0.00 100.00
2026-02-11 57.99 -0.26% 1.22% 49.84 155.08 596 58.70 58.70 57.99 0.00 100.00
2026-02-10 58.14 -1.11% 0.00% 59.09 -39.10 7,703 58.14 58.14 58.14 0.00 100.00
2026-02-09 58.79 -0.93% 3.51% 42.89 155.38 7,804 59.00 59.00 57.00 89.51 10.49
2026-02-06 59.34 -0.40% 5.84% 48.37 -37.80 3,316 57.01 59.49 56.21 95.42 4.58
2026-02-04 59.58 2.72% 1.85% 58.66 156.48 4,067 58.50 59.58 58.50 100.00 0.00
2026-02-03 58.00 0.87% 2.53% 41.94 -37.32 539 57.80 58.45 57.01 68.83 31.17
2026-02-02 57.50 -3.33% 2.79% 43.75 153.32 2,433 58.60 58.60 57.01 30.83 69.17
2026-01-30 59.48 0.00% 2.75% 44.25 -38.32 4 57.03 58.60 57.03 100.00 0.00
2026-01-29 59.48 1.24% 4.00% 44.25 157.28 3,285 57.30 59.59 57.30 95.19 4.81
2026-01-28 58.75 0.34% 2.98% 33.56 -38.32 7,741 57.10 58.80 57.10 97.05 2.95
2026-01-27 58.55 1.05% 2.74% 23.15 155.82 618 57.94 58.57 57.01 98.71 1.29
2026-01-26 57.94 -3.24% 9.28% 32.20 -38.72 16,555 62.30 62.30 57.01 17.58 82.42
2026-01-23 59.88 0.00% 5.46% 54.19 154.60 211 60.60 62.75 59.50 11.85 88.15
2026-01-22 59.88 0.28% 2.44% 37.16 -34.84 8,453 60.48 60.48 59.04 58.33 41.67
2026-01-21 59.71 -1.08% 1.15% 24.88 154.60 2,767 59.16 59.72 59.04 98.52 1.48
2026-01-20 60.36 1.79% 1.77% 29.36 -35.18 1,511 60.00 60.40 59.35 96.16 3.84
2026-01-19 59.30 -0.65% 4.70% 12.07 155.90 7,148 61.90 61.90 59.12 6.48 93.52
2026-01-16 59.69 -1.71% 3.82% 36.28 -37.30 6,974 60.99 61.90 59.62 3.07 96.93
2026-01-15 60.73 -1.81% 2.16% 50.00 156.68 5,664 60.01 61.00 59.71 79.08 20.92
2026-01-14 61.85 0.00% 1.50% 76.40 -35.22 35 60.10 61.00 60.10 100.00 0.00
2026-01-13 61.85 0.57% 3.14% 79.79 158.92 2,502 61.85 61.99 60.10 92.61 7.39
2026-01-12 61.50 1.45% 1.99% 53.74 -35.22 2,535 60.30 61.50 60.30 100.00 0.00
2026-01-09 60.62 -0.18% 3.25% 52.63 158.22 3,600 60.73 61.95 60.00 31.81 68.19
2026-01-08 60.73 -0.44% 5.67% 44.53 -36.98 11,001 61.49 62.99 59.61 33.13 66.87
2026-01-07 61.00 0.44% 2.95% 73.30 158.44 1,615 60.73 61.77 60.00 56.47 43.53
2026-01-06 60.73 -0.99% 4.67% 57.77 -36.44 6,438 62.80 62.80 60.00 26.06 73.94
2026-01-05 61.34 1.37% 3.15% 69.83 157.90 824 61.89 61.89 60.00 70.87 29.13
2026-01-02 60.51 -0.80% 4.82% 55.92 -35.22 4,260 61.99 62.89 60.00 17.65 82.35
2026-01-01 61.00 3.25% 4.24% 69.28 156.24 15,804 60.00 61.50 59.00 80.00 20.00
2025-12-31 59.08 -1.52% 1.53% 24.09 -34.24 609 59.00 59.90 59.00 8.87 91.13
2025-12-30 59.99 0.82% 0.94% 40.12 152.40 521 60.00 60.00 59.44 98.27 1.73
2025-12-29 59.50 -0.83% 2.71% 35.85 -32.42 9,698 60.60 60.70 59.10 25.01 74.99
2025-12-26 60.00 1.30% 1.50% 49.11 151.42 1,502 60.90 60.90 60.00 0.00 100.00
2025-12-24 59.23 -4.14% 5.51% 37.20 -31.42 21,698 60.02 60.30 57.15 66.03 33.97
2025-12-23 61.79 1.30% 6.04% 65.13 149.88 8,642 62.00 62.85 59.27 70.39 29.61
2025-12-22 61.00 0.25% 3.99% 32.85 -26.30 4,503 59.13 61.49 59.13 79.24 20.76
2025-12-19 60.85 1.26% 4.10% 28.68 148.30 10,315 60.45 61.95 59.51 54.92 45.08
2025-12-18 60.09 -0.51% 1.58% 39.42 -26.60 2,612 60.05 61.00 60.05 4.21 95.79
2025-12-17 60.40 -0.98% 2.93% 62.91 146.78 4,500 60.15 61.86 60.10 17.04 82.96
2025-12-16 61.00 -1.53% 4.82% 54.03 -25.98 4,027 62.89 62.89 60.00 34.59 65.41
2025-12-15 61.95 -0.05% 3.25% 50.47 147.98 4,075 61.00 61.95 60.00 100.00 0.00
2025-12-12 61.98 2.02% 6.45% 46.77 -24.08 5,020 60.23 62.86 59.05 76.91 23.09
2025-12-11 60.75 2.45% 2.84% 30.27 148.04 3,960 59.08 60.76 59.08 99.39 0.61
2025-12-10 59.30 -2.15% 3.36% 43.77 -26.54 2,417 60.00 60.99 59.01 14.65 85.35
2025-12-09 60.60 -2.10% 3.11% 47.79 145.14 4,072 59.15 60.99 59.15 78.81 21.19
2025-12-08 61.90 -0.72% 0.00% 41.60 -23.94 500 61.90 61.90 61.90 0.00 100.00
2025-12-05 62.35 -0.46% 6.30% 44.83 147.74 5,587 59.25 62.98 59.25 83.10 16.90
2025-12-04 62.64 4.33% 5.86% 47.19 -23.04 5,304 62.67 62.67 59.20 99.13 0.87
2025-12-03 60.04 -1.31% 4.78% 14.41 148.32 1,032 62.88 62.88 60.01 1.07 98.93
2025-12-02 60.84 -3.35% 4.88% 15.46 -28.24 11,650 62.95 62.98 60.05 26.96 73.04
2025-12-01 62.95 0.00% 1.67% 64.15 149.92 250 61.01 61.01 60.01 100.00 0.00
2025-11-28 62.95 0.00% 0.00% 73.97 -24.02 55 63.90 63.90 63.90 0.00 100.00
2025-11-27 62.95 0.78% 4.82% 87.58 149.92 7,971 63.95 63.95 61.01 65.99 34.01
2025-11-26 62.46 -0.90% 6.61% 86.10 -24.02 3,410 61.20 63.99 60.02 61.47 38.53
2025-11-25 63.03 0.85% 3.21% 70.32 148.94 6,045 62.95 63.99 62.00 51.76 48.24
2025-11-24 62.50 0.97% 1.76% 79.92 -22.88 9,571 61.90 62.99 61.90 55.04 44.96
2025-11-21 61.90 4.03% 3.91% 76.36 147.88 4,439 59.60 61.93 59.60 98.72 1.28
2025-11-20 59.50 0.00% 0.00% 37.32 -24.08 100 58.23 58.23 58.23 100.00 0.00
2025-11-19 59.50 -2.44% 4.74% 37.32 143.08 1,304 58.05 60.80 58.05 52.76 47.24
2025-11-18 60.99 5.05% 1.67% 46.07 -24.08 2,200 60.00 61.00 60.00 99.00 1.00
2025-11-17 58.06 -0.27% 0.19% 16.75 146.06 609 58.03 58.11 58.00 54.52 45.48
2025-11-14 58.22 -5.32% 4.72% 51.41 -29.94 1,877 58.10 60.75 58.01 7.67 92.33
2025-11-12 61.49 0.00% 3.33% 99.43 146.38 402 59.95 59.95 58.02 100.00 0.00
2025-11-11 61.49 0.00% 6.77% 99.43 -23.40 2 61.95 61.95 58.02 100.00 0.00
2025-11-10 61.49 1.13% 6.52% 74.25 146.38 851 61.90 61.90 58.11 89.19 10.81
2025-11-06 60.80 4.77% 6.71% 71.36 -23.40 750 58.01 61.90 58.01 71.73 28.27
2025-11-05 58.03 -0.03% 4.95% 6.43 145.00 843 60.90 60.90 58.03 0.00 100.00
2025-11-04 58.05 0.00% 3.40% 4.72 -28.94 58 58.01 59.98 58.01 1.72 98.28
2025-11-03 58.05 -1.99% 6.52% 22.65 145.04 1,159 58.07 61.79 58.01 1.04 98.96
2025-10-31 59.23 0.37% 5.83% 20.41 -28.94 3,935 60.98 61.91 58.50 21.40 78.60
2025-10-30 59.01 -3.28% 5.14% 17.56 147.40 4,253 60.01 60.99 58.01 33.55 66.45
2025-10-29 61.01 -2.02% 3.66% 26.02 -29.38 3,157 63.24 63.24 61.01 0.00 100.00
2025-10-28 62.27 1.76% 4.87% 41.99 151.40 621 63.98 63.98 61.01 42.35 57.65
2025-10-27 61.19 -2.87% 1.39% 32.46 -26.86 2,400 61.15 62.00 61.15 4.71 95.29
2025-10-24 63.00 0.00% 5.20% 60.00 149.24 202 64.70 64.70 61.50 47.03 52.97
2025-10-23 63.00 0.00% 1.47% 68.65 -23.24 105 62.01 62.01 61.11 100.00 0.00
2025-10-22 63.00 0.37% 1.45% 47.92 149.24 1,500 62.10 63.00 62.10 100.00 0.00
2025-10-21 62.77 1.03% 0.02% 29.63 -23.24 140 62.21 62.21 62.20 100.00 0.00
2025-10-17 62.13 -0.92% 0.87% 39.31 148.78 2,591 62.50 62.55 62.01 22.23 77.77
2025-10-16 62.71 0.64% 2.23% 49.73 -24.52 894 62.30 63.69 62.30 29.53 70.47
2025-10-15 62.31 -1.27% 2.77% 35.59 149.94 1,808 62.03 63.75 62.03 16.26 83.74
2025-10-14 63.11 -1.70% 3.43% 27.74 -25.32 4,278 64.15 64.15 62.02 51.17 48.83
2025-10-13 64.20 1.90% 3.51% 36.87 151.54 1,800 62.11 64.20 62.02 100.00 0.00
2025-10-10 63.00 0.43% 3.98% 6.59 -23.14 1,685 63.00 64.99 62.50 20.06 79.94
2025-10-09 62.73 -1.21% 4.67% 1.60 149.14 3,448 65.00 65.00 62.10 21.72 78.28
2025-10-08 63.50 -3.01% 7.92% 1.17 -23.68 8,178 65.01 67.99 63.00 10.01 89.99
2025-10-07 65.47 0.20% 5.28% 1.16 150.68 4,025 68.80 68.80 65.35 3.48 96.52
2025-10-06 65.34 -4.29% 7.53% 38.50 -19.74 4,741 68.27 70.00 65.10 4.89 95.11
2025-10-03 68.27 -3.27% 9.44% 55.89 150.42 11,971 70.05 73.50 67.16 17.51 82.49
2025-10-02 70.58 -5.11% 6.23% 64.12 -13.88 16,214 74.38 74.89 70.50 1.82 98.18
2025-10-01 74.38 -2.69% 18.15% 84.63 155.04 111,253 83.90 83.90 71.01 26.14 73.86
2025-09-30 76.44 10.00% 6.18% 88.94 -6.28 112,302 71.99 76.44 71.99 100.00 0.00
2025-09-29 69.49 5.14% 11.55% 80.74 159.16 43,132 64.10 71.40 64.01 74.15 25.85
2025-09-26 66.09 0.18% 3.25% 68.03 -20.18 2,200 64.01 66.09 64.01 100.00 0.00
2025-09-25 65.97 1.34% 6.06% 71.52 152.36 1,995 67.89 67.89 64.01 50.53 49.47
2025-09-24 65.10 -2.12% 1.15% 62.09 -20.42 4,907 65.01 65.75 65.00 13.33 86.67
2025-09-23 66.51 2.34% 5.47% 94.27 150.62 11,889 64.95 68.50 64.95 43.94 56.06
2025-09-22 64.99 0.76% 0.93% 75.81 -17.60 1,953 64.40 65.00 64.40 98.31 1.69
2025-09-19 64.50 1.03% 3.80% 39.08 147.58 2,002 64.98 64.98 62.60 79.82 20.18
2025-09-18 63.84 -0.34% 6.51% 33.24 -18.58 10,626 64.98 64.98 61.01 71.29 28.71
2025-09-17 64.06 1.51% 1.81% 50.75 146.26 6,560 63.90 64.25 63.11 83.34 16.66
2025-09-16 63.11 -0.71% 1.56% 38.01 -18.14 3,600 63.97 63.98 63.00 11.22 88.78
2025-09-15 63.56 -2.81% 6.47% 40.63 144.36 9,869 63.01 63.99 60.10 88.95 11.05
2025-09-12 65.40 0.46% 3.65% 43.12 -17.24 1,508 65.40 65.40 63.10 100.00 0.00
2025-09-11 65.10 1.73% 3.85% 57.14 148.04 3,165 65.49 65.49 63.06 83.95 16.05
2025-09-10 63.99 -0.02% 1.57% 24.08 -17.84 2,065 63.01 64.00 63.01 98.98 1.02
2025-09-09 64.00 -0.33% 3.94% 27.81 145.82 2,514 66.48 66.50 63.98 0.80 99.20
2025-09-08 64.21 -2.49% 3.97% 36.63 -17.82 9,526 65.10 66.75 64.20 0.39 99.61
2025-09-05 65.85 2.12% 3.13% 63.39 146.24 3,549 64.00 66.00 64.00 92.50 7.50
2025-09-04 64.48 -3.67% 4.27% 54.02 -14.54 1,748 66.90 66.90 64.16 11.67 88.33
2025-09-03 66.94 0.44% 1.13% 100.00 143.50 5,115 66.20 66.95 66.20 98.67 1.33
2025-09-02 66.65 1.08% 3.09% 65.83 -9.62 3,071 65.02 66.70 64.70 97.49 2.51
2025-09-01 65.94 2.95% 2.88% 68.00 142.92 6,523 66.00 66.00 64.15 96.75 3.25
2025-08-29 64.05 0.00% 0.00% 32.68 -11.04 901 66.00 66.00 66.00 0.00 100.00
2025-08-28 64.05 0.03% 9.22% 35.02 139.14 16,326 65.89 69.90 64.00 0.85 99.15
2025-08-27 64.03 -2.08% 1.53% 26.72 -11.04 583 64.99 64.99 64.01 2.06 97.94
2025-08-26 65.39 1.52% 3.80% 42.61 139.10 1,120 66.86 66.86 64.41 40.00 60.00
2025-08-25 64.41 -1.08% 2.33% 40.07 -8.32 12,108 65.15 65.50 64.01 26.84 73.16
2025-08-22 65.11 0.17% 4.54% 29.07 137.14 2,346 65.00 67.95 65.00 3.71 96.29
2025-08-21 65.00 -1.41% 4.58% 39.95 -6.92 7,502 67.98 67.98 65.00 0.00 100.00
2025-08-20 65.93 0.18% 11.11% 60.41 136.92 245,513 66.15 72.39 65.15 10.77 89.23
2025-08-19 65.81 1.32% 2.84% 52.50 -5.06 3,254 64.30 65.82 64.00 99.45 0.55
2025-08-18 64.95 -2.59% 4.45% 40.29 136.68 3,319 65.00 66.95 64.10 29.83 70.17
2025-08-15 66.68 1.20% 5.77% 36.17 -6.78 3,981 66.00 67.80 64.10 69.73 30.27
2025-08-13 65.89 1.34% 2.29% 22.31 140.14 5,780 65.98 65.98 64.50 93.91 6.09
2025-08-12 65.02 -0.84% 4.73% 0.00 -8.36 3,375 64.45 67.50 64.45 18.70 81.30
2025-08-11 65.57 -0.27% 4.52% 49.05 138.40 6,490 67.95 67.95 65.01 19.04 80.96
2025-08-08 65.75 -3.24% 6.12% 52.31 -7.26 18,246 69.00 69.00 65.02 18.34 81.66
2025-08-07 67.95 -0.15% 4.28% 56.72 138.76 13,130 67.25 70.00 67.13 28.57 71.43
2025-08-06 68.05 -1.46% 5.59% 57.62 -2.86 8,030 71.80 71.80 68.00 1.32 98.68
2025-08-05 69.06 5.11% 10.34% 62.48 138.96 31,244 65.50 72.27 65.50 52.59 47.41
2025-08-04 65.70 0.41% 1.64% 6.28 -0.84 9,480 65.99 66.50 65.43 25.23 74.77
2025-08-01 65.43 -2.47% 4.58% 26.59 132.24 3,921 66.02 67.99 65.01 14.10 85.90
2025-07-31 67.09 0.00% 2.84% 32.74 -1.38 303 67.50 68.00 66.12 51.49 48.51
2025-07-30 67.09 -0.77% 2.92% 52.38 135.56 1,239 67.95 67.95 66.02 55.45 44.55
2025-07-29 67.61 -2.66% 3.67% 47.35 -1.38 6,172 69.50 69.98 67.50 4.44 95.56
2025-07-28 69.46 2.15% 13.32% 64.45 136.60 113,061 69.42 74.80 66.01 39.25 60.75
2025-07-25 68.00 -0.92% 4.85% 67.15 2.32 13,197 66.00 69.20 66.00 62.50 37.50
2025-07-24 68.63 2.75% 1.00% 51.67 133.68 550 68.68 68.68 68.00 92.73 7.27
2025-07-23 66.79 -1.75% 3.62% 39.90 3.58 10,708 66.11 68.50 66.11 28.46 71.54
2025-07-22 67.98 0.00% 0.00% 65.92 130.00 1 66.00 66.00 66.00 100.00 0.00
2025-07-21 67.98 2.84% 4.47% 47.43 5.96 3,825 66.10 68.99 66.04 65.75 34.25
2025-07-18 66.10 -3.35% 3.71% 32.61 130.00 4,960 66.00 68.45 66.00 4.07 95.93
2025-07-17 68.39 0.63% 5.30% 53.29 2.20 4,664 65.05 68.50 65.05 96.81 3.19
2025-07-16 67.96 3.22% 3.26% 47.75 134.58 2,631 65.85 68.00 65.85 98.14 1.86
2025-07-15 65.84 -3.83% 5.92% 20.05 1.34 7,482 68.46 68.90 65.05 20.52 79.48
2025-07-14 68.46 -0.52% 5.79% 40.48 130.34 11,466 69.99 70.90 67.02 37.11 62.89
2025-07-11 68.82 1.25% 2.84% 80.57 6.58 603 67.97 69.90 67.97 44.11 55.89
2025-07-10 67.97 -0.40% 4.95% 76.14 131.06 8,606 69.84 69.90 66.60 41.52 58.48
2025-07-09 68.24 -0.20% 3.36% 80.00 4.88 8,568 68.37 68.37 66.15 94.14 5.86
2025-07-08 68.38 -0.70% 2.98% 53.69 131.60 19,268 67.10 68.50 66.52 93.94 6.06
2025-07-07 68.86 4.30% 6.06% 61.30 5.16 8,242 67.99 70.00 66.00 71.50 28.50
2025-07-04 66.02 0.00% 4.57% 12.44 132.56 85 66.00 67.99 65.02 34.12 65.88
2025-07-03 66.02 -0.14% 2.65% 12.07 -0.52 2,900 67.00 67.75 66.00 1.14 98.86
2025-07-02 66.11 -2.77% 6.11% 45.07 132.56 16,489 65.50 68.98 65.01 27.71 72.29
2025-07-01 67.99 0.41% 3.03% 96.73 -0.34 6,021 68.00 68.00 66.00 99.50 0.50
2025-06-30 67.71 0.00% 1.28% 98.11 136.32 145 66.75 67.50 66.65 100.00 0.00
2025-06-27 67.71 -0.10% 6.06% 64.08 -0.90 5,586 68.40 68.99 65.05 67.51 32.49
2025-06-26 67.78 1.99% 5.84% 36.69 136.32 10,823 66.00 68.90 65.10 70.53 29.47
2025-06-25 66.46 0.71% 5.78% 26.79 -0.76 2,668 63.33 66.99 63.33 85.53 14.47
2025-06-24 65.99 2.88% 3.13% 21.56 133.68 7,800 63.99 65.99 63.99 100.00 0.00
2025-06-23 64.14 -2.98% 15.60% 5.21 -1.70 22,711 69.95 69.95 60.51 38.45 61.55
2025-06-20 66.11 -6.12% 8.91% 35.76 129.98 49,062 70.60 71.99 66.10 0.17 99.83
2025-06-19 70.42 -0.09% 5.62% 86.80 2.24 7,036 67.11 70.88 67.11 87.79 12.21
2025-06-18 70.48 -0.55% 4.15% 60.41 138.60 4,696 70.87 70.95 68.12 83.39 16.61
2025-06-17 70.87 0.52% 4.34% 65.63 2.36 9,725 70.50 70.98 68.03 96.27 3.73
2025-06-16 70.50 3.34% 8.60% 72.17 139.38 15,656 68.99 70.70 65.10 96.43 3.57
2025-06-13 68.22 0.46% 4.53% 22.89 1.62 5,475 66.00 68.99 66.00 74.25 25.75
2025-06-12 67.91 -2.23% 5.81% 35.53 134.82 31,626 69.99 70.90 67.01 23.14 76.86
2025-06-11 69.46 0.00% 0.01% 47.12 1.00 13 70.40 70.40 70.39 0.00 100.00
2025-06-10 69.46 2.10% 3.94% 50.80 137.92 5,879 68.00 70.68 68.00 54.48 45.52
2025-06-05 68.03 -5.96% 5.88% 68.38 1.00 12,610 71.85 72.00 68.00 0.75 99.25
2025-06-04 72.34 2.55% 12.29% 83.29 135.06 56,291 70.00 77.59 69.10 38.16 61.84
2025-06-03 70.54 0.87% 4.20% 81.43 9.62 4,215 69.01 71.90 69.00 53.10 46.90
2025-06-02 69.93 0.88% 7.09% 80.52 131.46 40,422 71.90 73.90 69.01 18.81 81.19
2025-05-30 69.32 10.00% 6.81% 75.99 8.40 52,123 64.97 69.32 64.90 100.00 0.00
2025-05-29 63.02 -2.88% 4.75% 17.01 130.24 5,915 64.89 66.00 63.01 0.34 99.66
2025-05-27 64.89 1.06% 3.01% 47.92 -4.20 2,841 65.00 65.00 63.10 94.23 5.77
2025-05-26 64.21 0.22% 3.05% 28.01 133.98 665 64.10 64.95 63.03 61.50 38.50
2025-05-23 64.07 -0.59% 6.15% 42.58 -5.56 10,779 66.98 66.98 63.10 25.00 75.00
2025-05-22 64.45 -2.64% 4.70% 37.14 133.70 1,543 65.00 65.99 63.03 47.96 52.04
2025-05-21 66.20 1.75% 4.72% 73.47 -4.80 13,904 63.50 66.50 63.50 90.00 10.00
2025-05-20 65.06 -1.75% 2.31% 60.42 137.20 1,761 66.50 66.50 65.00 3.98 96.02
2025-05-19 66.22 2.00% 5.21% 77.91 -7.08 16,920 66.00 66.49 63.20 91.79 8.21