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 72.98 -0.03% 1.88% 54.72 -71.48 52,700 73.80 73.87 72.51 34.56 65.44
2026-05-18 73.00 -1.63% 4.14% 52.52 217.44 127,717 74.99 74.99 72.01 33.22 66.78
2026-05-15 74.21 3.30% 7.43% 74.50 -71.44 40,541 71.84 75.49 70.27 75.48 24.52
2026-05-14 71.84 0.34% 2.23% 46.26 219.86 1,085 72.99 73.40 71.80 2.49 97.51
2026-05-13 71.60 -1.28% 1.87% 37.50 -76.18 2,554 72.94 72.94 71.60 0.00 100.00
2026-05-12 72.53 -0.30% 3.20% 85.25 219.38 5,715 73.72 73.79 71.50 44.97 55.03
2026-05-11 72.75 1.04% 0.51% 90.69 -74.32 5,353 72.98 72.98 72.61 37.83 62.17
2026-05-08 72.00 0.00% 2.57% 89.62 219.82 12,297 72.00 72.95 71.12 48.08 51.92
2026-05-07 72.00 -0.14% 1.33% 38.68 -75.82 11,992 72.95 72.95 71.99 1.04 98.96
2026-05-06 72.10 1.55% 3.47% 32.60 219.82 8,831 72.75 72.75 70.31 73.36 26.64
2026-05-05 71.00 -0.13% 3.56% 28.78 -75.62 9,770 72.49 72.49 70.00 40.16 59.84
2026-05-04 71.09 0.77% 4.15% 45.72 217.62 4,727 73.95 73.95 71.00 3.05 96.95
2026-04-30 70.55 -3.30% 3.01% 32.80 -75.44 4,486 72.11 72.11 70.00 26.06 73.94
2026-04-29 72.96 -1.21% 2.07% 58.63 216.54 3,444 73.50 73.50 72.01 63.76 36.24
2026-04-28 73.85 1.14% 2.70% 72.32 -70.62 8,121 73.99 74.97 73.00 43.15 56.85
2026-04-27 73.02 1.97% 7.25% 71.90 218.32 9,846 71.70 76.90 71.70 25.38 74.62
2026-04-23 71.61 -1.77% 4.27% 45.32 -72.28 19,404 71.51 73.00 70.01 53.51 46.49
2026-04-22 72.90 1.18% 2.50% 77.60 215.50 22,563 73.89 73.90 72.10 44.44 55.56
2026-04-21 72.05 0.39% 3.95% 57.33 -69.70 20,777 74.70 74.70 71.86 6.69 93.31
2026-04-20 71.77 1.07% 3.57% 70.37 213.80 40,759 72.50 72.50 70.00 70.80 29.20
2026-04-17 71.01 -1.37% 4.03% 61.99 -70.26 9,532 70.03 72.85 70.03 34.76 65.24
2026-04-16 72.00 2.19% 6.67% 76.41 212.28 58,682 70.04 72.00 67.50 100.00 0.00
2026-04-15 70.46 -1.30% 4.64% 54.90 -68.28 129,825 70.51 72.32 69.11 42.06 57.94
2026-04-14 71.39 3.27% 3.62% 67.54 209.20 42,583 70.01 71.50 69.00 95.60 4.40
2026-04-13 69.13 -0.59% 4.38% 59.47 -66.42 11,982 67.97 70.95 67.97 38.93 61.07
2026-04-10 69.54 0.78% 2.90% 77.78 204.68 8,574 69.00 71.00 69.00 27.00 73.00
2026-04-09 69.00 -1.37% 3.68% 76.18 -65.60 41,524 70.50 70.50 68.00 40.00 60.00
2026-04-08 69.96 0.07% 7.46% 93.60 203.60 40,823 71.01 72.00 67.00 59.20 40.80
2026-04-07 69.91 2.07% 5.56% 94.99 -63.68 211,041 68.00 71.00 67.26 70.86 29.14
2026-04-06 68.49 2.01% 6.74% 94.39 203.50 178,360 66.99 70.50 66.05 54.83 45.17
2026-04-03 67.14 0.37% 4.18% 51.78 -66.52 6,243 65.26 67.99 65.26 68.86 31.14
2026-04-02 66.89 -0.31% 1.44% 48.61 200.80 4,307 66.56 66.95 66.00 93.68 6.32
2026-04-01 67.10 1.45% 6.05% 43.76 -67.02 3,402 66.95 69.99 66.00 27.57 72.43
2026-03-31 66.14 1.49% 2.53% 35.58 201.22 1,669 65.00 66.48 64.84 79.27 20.73
2026-03-30 65.17 -2.72% 2.92% 36.57 -68.94 8,584 66.01 66.90 65.00 8.95 91.05
2026-03-27 66.99 -0.01% 1.92% 71.43 199.28 5,991 67.98 67.98 66.70 22.65 77.35
2026-03-26 67.00 -0.96% 1.83% 75.84 -65.30 23,225 66.91 67.97 66.75 20.49 79.51
2026-03-25 67.65 0.59% 1.64% 100.00 199.30 23,284 66.93 68.00 66.90 68.18 31.82
2026-03-24 67.25 1.56% 1.49% 90.59 -64.00 15,603 66.51 67.49 66.50 75.75 24.25
2026-03-19 66.22 0.33% 3.08% 85.04 198.50 14,677 65.98 67.00 65.00 61.00 39.00
2026-03-18 66.00 0.59% 2.63% 87.58 -66.06 11,511 66.00 66.22 64.52 87.06 12.94
2026-03-17 65.61 0.29% 2.33% 34.05 198.06 11,323 65.90 66.00 64.50 74.00 26.00
2026-03-16 65.42 -0.29% 3.76% 77.45 -66.84 1,388 65.99 65.99 63.60 76.15 23.85
2026-03-13 65.61 0.43% 5.08% 57.35 197.68 1,264 66.20 66.20 63.00 81.57 18.43
2026-03-12 65.33 0.74% 6.20% 48.05 -66.46 951 67.99 67.99 64.02 33.02 66.98
2026-03-11 64.85 -2.48% 3.91% 49.77 197.12 13,071 66.50 66.50 64.00 34.00 66.00
2026-03-10 66.50 9.12% 7.26% 63.72 -67.42 12,420 62.00 66.50 62.00 100.00 0.00
2026-03-09 60.94 -4.77% 14.87% 42.79 200.42 3,606 62.61 67.89 59.10 20.94 79.06
2026-03-06 63.99 -2.78% 8.70% 35.82 -78.54 6,979 67.22 67.50 62.10 35.01 64.99
2026-03-05 65.82 1.40% 3.06% 44.91 206.52 8,114 66.45 66.99 65.00 41.20 58.80
2026-03-04 64.91 3.34% 3.91% 42.35 -74.88 9,039 64.00 66.50 64.00 36.40 63.60
2026-03-03 62.81 1.03% 3.66% 21.69 204.70 9,933 64.79 64.79 62.50 13.54 86.46
2026-03-02 62.17 -7.04% 12.74% 9.70 -79.08 16,081 62.33 69.90 62.00 2.15 97.85
2026-02-27 66.88 0.28% 3.03% 21.56 203.42 9,274 66.00 68.00 66.00 44.00 56.00
2026-02-26 66.69 0.80% 2.94% 23.84 -69.66 754 67.95 67.95 66.01 35.01 64.99
2026-02-25 66.16 -0.30% 3.53% 6.02 203.04 18,496 66.50 67.40 65.10 46.09 53.91
2026-02-24 66.36 -2.63% 6.12% 29.48 -70.72 25,283 68.00 68.98 65.00 34.17 65.83
2026-02-23 68.15 -0.92% 1.46% 58.09 203.44 3,494 68.01 68.99 68.00 15.14 84.86
2026-02-20 68.78 0.42% 2.85% 42.62 -67.14 7,695 68.48 69.99 68.05 37.63 62.37
2026-02-19 68.49 -2.71% 4.32% 50.83 204.70 4,292 70.50 70.94 68.00 16.66 83.34
2026-02-18 70.40 2.21% 4.11% 52.07 -67.72 13,336 68.08 70.88 68.08 82.86 17.14
2026-02-17 68.88 2.55% 2.48% 45.07 208.52 20,339 68.95 69.00 67.33 92.81 7.19
2026-02-16 67.17 -4.04% 7.38% 29.22 -70.76 29,949 70.00 70.98 66.10 21.93 78.07
2026-02-13 70.00 2.44% 2.32% 50.13 205.10 2,193 69.99 70.50 68.90 68.76 31.24
2026-02-12 68.33 -2.40% 4.40% 11.46 -65.10 13,589 70.50 71.00 68.01 10.70 89.30
2026-02-11 70.01 0.46% 2.32% 50.85 201.76 16,033 71.00 71.00 69.39 38.51 61.49
2026-02-10 69.69 -0.44% 2.96% 45.96 -61.74 2,892 71.30 71.30 69.25 21.47 78.53
2026-02-09 70.00 0.01% 2.70% 49.33 201.12 10,310 70.99 71.49 69.61 20.75 79.25
2026-02-06 69.99 -0.79% 5.17% 49.33 -61.12 12,032 70.87 71.00 67.51 71.06 28.94
2026-02-04 70.55 0.81% 2.04% 15.48 201.10 6,267 71.43 71.43 70.00 38.46 61.54
2026-02-03 69.98 0.23% 3.43% 2.92 -60.00 9,276 71.49 71.49 69.12 36.29 63.71
2026-02-02 69.82 -0.29% 4.30% 0.16 199.96 71,232 72.49 72.49 69.50 10.70 89.30
2026-01-30 70.02 0.01% 5.12% 17.36 -60.32 84,702 69.61 72.88 69.33 19.44 80.56
2026-01-29 70.01 -5.20% 7.15% 16.60 200.36 205,653 73.86 74.74 69.75 5.21 94.79
2026-01-28 73.85 -2.13% 3.23% 24.12 -60.34 22,622 75.46 75.46 73.10 31.78 68.22
2026-01-27 75.46 -0.66% 2.65% 36.91 208.04 118,180 76.50 76.99 75.00 23.12 76.88
2026-01-26 75.96 1.66% 2.56% 41.49 -57.12 67,071 74.45 76.01 74.11 97.37 2.63
2026-01-23 74.72 -0.37% 3.35% 3.80 209.04 13,611 76.48 76.49 74.01 28.63 71.37
2026-01-22 75.00 -1.97% 9.93% 33.82 -59.60 140,322 76.51 77.50 70.50 64.29 35.71
2026-01-21 76.51 0.13% 1.29% 68.51 209.60 15,782 76.99 76.99 76.01 51.02 48.98
2026-01-20 76.41 -0.13% 1.83% 9.11 -56.58 23,921 75.80 76.89 75.51 65.22 34.78
2026-01-19 76.51 -0.83% 3.64% 8.68 209.40 23,738 77.54 77.99 75.25 45.99 54.01
2026-01-16 77.15 1.38% 2.50% 13.01 -56.38 21,806 76.10 78.00 76.10 55.26 44.74
2026-01-15 76.10 0.61% 3.12% 7.74 210.68 69,174 76.50 78.00 75.64 19.49 80.51
2026-01-14 75.64 -15.92% 11.43% 5.00 -58.48 334,163 80.00 84.20 75.56 0.93 99.07
2026-01-13 89.96 -1.02% 5.56% 60.25 209.76 161,462 91.00 94.50 89.52 8.84 91.16
2026-01-12 90.89 0.85% 6.43% 65.19 -29.84 127,857 90.95 96.00 90.20 11.90 88.10
2026-01-09 90.12 0.06% 2.11% 55.26 211.62 48,463 90.99 91.80 89.90 11.58 88.42
2026-01-08 90.07 -0.37% 1.40% 49.79 -31.38 27,218 90.80 90.80 89.55 41.60 58.40
2026-01-07 90.40 1.22% 1.29% 59.36 211.52 197,708 90.45 90.50 89.35 91.30 8.70
2026-01-06 89.31 -0.77% 1.69% 64.96 -30.72 46,631 90.50 90.50 89.00 20.67 79.33
2026-01-05 90.00 0.13% 1.27% 71.12 209.34 53,195 90.00 90.33 89.20 70.80 29.20
2026-01-02 89.88 -0.22% 2.44% 45.95 -29.34 46,431 90.08 91.99 89.80 3.65 96.35
2026-01-01 90.08 0.10% 2.18% 52.80 209.10 27,326 90.00 90.45 88.52 80.83 19.17
2025-12-31 89.99 1.63% 1.69% 68.57 -28.94 46,891 88.65 90.15 88.65 89.33 10.67
2025-12-30 88.55 -0.53% 2.90% 42.80 208.92 18,505 89.99 89.99 87.45 43.31 56.69
2025-12-29 89.02 -1.25% 1.67% 42.36 -31.82 24,224 90.15 90.45 88.96 4.02 95.98
2025-12-26 90.15 0.29% 1.57% 70.62 209.86 102,340 89.91 90.40 89.00 82.14 17.86
2025-12-24 89.89 2.03% 2.25% 73.65 -29.56 37,682 90.49 90.49 88.50 69.85 30.15
2025-12-23 88.10 -1.28% 2.77% 80.14 209.34 45,828 90.48 90.49 88.05 2.05 97.95
2025-12-22 89.24 -0.58% 2.83% 74.20 -33.14 191,691 89.00 90.50 88.01 49.40 50.60
2025-12-19 89.76 2.21% 9.23% 78.86 211.62 61,819 88.95 93.45 85.55 53.29 46.71
2025-12-18 87.82 1.05% 7.08% 72.55 -32.10 45,587 88.60 89.98 84.03 63.70 36.30
2025-12-17 86.91 4.64% 21.33% 72.00 207.74 297,550 83.01 91.00 75.00 74.44 25.56 120.00|16.01.2026
2025-12-16 83.06 -2.13% 4.87% 49.02 -33.92 42,211 85.50 86.00 82.01 26.32 73.68
2025-12-15 84.87 0.06% 2.33% 99.68 200.04 6,328 85.70 85.99 84.03 42.86 57.14
2025-12-12 84.82 -0.01% 2.50% 85.32 -30.30 2,920 84.83 85.70 83.61 57.91 42.09
2025-12-11 84.83 0.93% 2.87% 67.54 199.94 9,454 82.53 84.90 82.53 97.05 2.95
2025-12-10 84.05 1.11% 3.02% 65.26 -30.28 10,905 82.51 85.00 82.51 61.84 38.16
2025-12-09 83.13 1.69% 2.12% 51.81 198.38 34,606 82.50 83.99 82.25 50.58 49.42
2025-12-08 81.75 -0.63% 1.24% 21.24 -32.12 30,366 82.10 82.51 81.50 24.75 75.25
2025-12-05 82.27 -1.15% 1.51% 36.68 195.62 2,316 83.50 83.50 82.26 0.82 99.18
2025-12-04 83.23 0.58% 1.37% 32.74 -31.08 5,155 83.00 83.69 82.56 59.30 40.70
2025-12-03 82.75 -0.30% 0.91% 10.87 197.54 8,561 83.00 83.50 82.75 0.00 100.00
2025-12-02 83.00 -0.06% 3.57% 11.26 -32.04 40,050 81.01 83.90 81.01 68.86 31.14
2025-12-01 83.05 0.30% 1.19% 52.71 198.04 5,203 83.99 83.99 83.00 5.05 94.95
2025-11-28 82.80 -1.43% 2.91% 42.86 -31.94 5,232 84.90 84.90 82.50 12.50 87.50
2025-11-27 84.00 -0.65% 0.97% 62.82 197.54 8,036 84.56 84.56 83.75 30.86 69.14
2025-11-26 84.55 -0.20% 3.31% 56.89 -29.54 3,746 84.72 85.80 83.05 54.54 45.46
2025-11-25 84.72 2.28% 4.88% 63.46 198.64 34,019 82.84 86.00 82.00 68.00 32.00
2025-11-24 82.83 -0.72% 1.46% 29.07 -29.20 10,423 82.05 83.20 82.00 69.16 30.84
2025-11-21 83.43 0.41% 2.13% 57.44 194.86 5,658 83.75 83.75 82.00 81.71 18.29
2025-11-20 83.09 -1.10% 2.42% 62.39 -28.00 645 83.00 84.50 82.50 29.46 70.54
2025-11-19 84.01 0.49% 1.37% 68.46 194.18 7,030 83.75 84.90 83.75 22.60 77.40
2025-11-18 83.60 -0.37% 2.97% 50.94 -26.16 717 83.50 85.98 83.50 4.04 95.96
2025-11-17 83.91 1.10% 1.45% 62.16 193.36 24,483 83.01 84.00 82.80 92.50 7.50
2025-11-14 83.00 0.88% 2.44% 58.28 -25.54 22,711 82.00 84.00 82.00 50.00 50.00
2025-11-13 82.28 -0.76% 1.33% 38.24 191.54 6,530 83.00 83.10 82.01 24.78 75.22
2025-11-12 82.91 -0.75% 1.85% 65.12 -26.98 916 83.54 83.54 82.02 58.52 41.48
2025-11-11 83.54 0.53% 11.79% 58.51 192.80 3,250 80.51 90.00 80.51 31.94 68.06
2025-11-10 83.10 0.73% 4.56% 38.58 -25.72 4,174 80.10 83.75 80.10 82.20 17.80
2025-11-07 82.50 -0.51% 2.44% 43.59 191.92 115,706 84.00 84.00 82.00 25.00 75.00
2025-11-06 82.92 1.12% 1.34% 54.75 -26.92 13,977 83.00 83.20 82.10 74.54 25.46
2025-11-05 82.00 -1.17% 1.46% 46.67 192.76 10,197 82.50 82.74 81.55 37.82 62.18
2025-11-04 82.97 -1.23% 3.74% 49.58 -28.76 13,582 84.00 85.99 82.89 2.58 97.42
2025-11-03 84.00 1.14% 8.70% 59.52 194.70 57,138 83.26 90.50 83.26 10.22 89.78
2025-10-31 83.05 0.67% 1.82% 38.83 -26.70 31,609 83.99 84.00 82.50 36.67 63.33
2025-10-30 82.50 0.30% 0.91% 11.11 192.80 5,520 82.25 83.00 82.25 33.33 66.67
2025-10-29 82.25 -0.90% 1.23% 0.00 -27.80 13,252 82.06 82.50 81.50 75.00 25.00
2025-10-28 83.00 -0.53% 1.20% 49.12 192.30 29,165 83.00 84.00 83.00 0.00 100.00
2025-10-27 83.44 -0.08% 2.02% 51.67 -26.30 17,585 84.50 84.50 82.83 36.53 63.47
2025-10-24 83.51 -0.88% 3.57% 69.02 193.18 11,128 84.00 84.95 82.02 50.85 49.15
2025-10-23 84.25 -0.23% 3.60% 70.80 -26.16 35,354 84.05 85.00 82.05 74.58 25.42
2025-10-22 84.44 1.67% 1.78% 75.39 194.66 26,257 83.95 84.50 83.02 95.95 4.05
2025-10-21 83.05 -0.36% 1.22% 79.74 -25.78 27,566 83.40 84.01 83.00 4.95 95.05
2025-10-17 83.35 1.65% 4.05% 63.14 191.88 26,102 82.00 84.60 81.31 62.01 37.99
2025-10-16 82.00 -0.77% 1.22% 60.87 -25.18 2,703 83.00 83.00 82.00 0.00 100.00
2025-10-15 82.64 0.17% 2.44% 57.44 189.18 33,925 82.00 84.00 82.00 32.00 68.00
2025-10-14 82.50 2.75% 7.35% 56.54 -23.90 527 81.00 86.95 81.00 25.24 74.76
2025-10-13 80.29 -1.86% 3.01% 41.55 188.90 16,645 81.00 81.50 79.12 49.16 50.84
2025-10-10 81.81 1.25% 1.25% 66.08 -28.32 400 81.44 82.00 80.99 81.25 18.75
2025-10-09 80.80 -1.19% 2.11% 63.81 191.94 27,857 81.80 81.80 80.11 40.83 59.17
2025-10-08 81.77 0.02% 3.12% 90.48 -30.34 21,945 80.51 83.01 80.50 50.60 49.40
2025-10-07 81.75 0.91% 4.79% 94.10 193.88 41,262 81.00 84.00 80.16 41.41 58.59
2025-10-06 81.01 0.15% 2.31% 66.56 -30.38 7,666 80.89 82.00 80.15 46.49 53.51
2025-10-03 80.89 1.04% 4.36% 64.22 192.40 54,130 80.40 83.50 80.01 25.22 74.78
2025-10-02 80.06 -0.22% 0.94% 35.76 -30.62 41,090 80.27 80.45 79.70 48.00 52.00
2025-10-01 80.24 1.49% 1.57% 52.91 190.74 27,839 79.75 81.00 79.75 39.20 60.80
2025-09-30 79.06 -1.11% 1.65% 34.01 -30.26 16,578 79.88 80.30 79.00 4.61 95.39
2025-09-29 79.95 -0.06% 3.30% 34.60 188.38 18,181 78.11 80.69 78.11 71.32 28.68
2025-09-26 80.00 -1.23% 9.17% 50.00 -28.48 40,862 81.99 82.00 75.11 70.97 29.03
2025-09-25 81.00 1.25% 3.75% 57.86 188.48 10,617 80.49 83.50 80.48 17.22 82.78
2025-09-24 80.00 0.00% 1.51% 40.71 -26.48 5,010 79.67 80.87 79.67 27.50 72.50
2025-09-23 80.00 -1.04% 1.21% 49.05 186.48 5,754 80.97 80.97 80.00 0.00 100.00
2025-09-22 80.84 1.05% 2.81% 72.83 -26.48 12,548 81.90 81.90 79.66 52.68 47.32
2025-09-19 80.00 -0.62% 2.30% 26.74 188.16 15,876 80.27 81.84 80.00 0.00 100.00
2025-09-18 80.50 0.10% 0.66% 47.27 -28.16 10,825 80.49 81.00 80.47 5.66 94.34
2025-09-17 80.42 0.46% 6.41% 45.96 189.16 7,716 80.03 83.00 78.00 48.41 51.59
2025-09-16 80.05 0.06% 3.99% 27.82 -28.32 20,054 82.78 82.78 79.60 14.15 85.85
2025-09-15 80.00 -1.08% 1.23% 15.69 188.42 3,870 80.98 80.98 80.00 0.00 100.00
2025-09-12 80.87 0.35% 0.93% 65.59 -28.42 5,158 80.40 81.00 80.25 82.67 17.33
2025-09-11 80.59 0.05% 1.96% 43.37 190.16 5,225 81.32 81.32 79.76 53.21 46.79
2025-09-10 80.55 -0.11% 1.85% 29.61 -28.98 4,060 81.99 81.99 80.50 3.35 96.65
2025-09-09 80.64 -0.93% 3.40% 28.57 190.08 163,210 82.96 82.96 80.23 15.02 84.98
2025-09-08 81.40 1.62% 6.06% 46.10 -28.80 2,685 85.00 85.00 80.14 25.92 74.08
2025-09-05 80.10 -1.11% 7.49% 27.83 191.60 6,542 85.99 85.99 80.00 1.67 98.33
2025-09-04 81.00 -1.63% 2.23% 36.23 -31.40 11,883 82.00 82.00 80.21 44.13 55.87
2025-09-03 82.34 -0.30% 1.39% 35.96 193.40 1,668 82.65 82.90 81.76 50.90 49.10
2025-09-02 82.59 1.02% 1.93% 66.89 -28.72 12,615 82.00 82.99 81.42 74.52 25.48
2025-09-01 81.76 0.16% 0.89% 47.32 193.90 3,498 81.99 81.99 81.27 68.07 31.93
2025-08-29 81.63 -0.12% 1.46% 38.12 -30.38 1,727 82.49 82.49 81.30 27.74 72.26
2025-08-28 81.73 -1.64% 1.26% 51.92 193.64 1,510 82.00 82.64 81.61 11.66 88.34
2025-08-27 83.09 2.45% 2.65% 50.67 -30.18 8,997 81.70 83.35 81.20 87.91 12.09
2025-08-26 81.10 -1.10% 1.47% 36.36 196.36 6,407 82.00 82.19 81.00 8.40 91.60
2025-08-25 82.00 -1.05% 2.80% 32.64 -34.16 37,130 83.99 83.99 81.70 13.10 86.90
2025-08-22 82.87 1.71% 1.19% 38.45 198.16 1,278 82.50 83.00 82.02 86.70 13.30
2025-08-21 81.48 -1.83% 3.01% 22.82 -32.42 10,144 82.01 83.49 81.05 17.63 82.37
2025-08-20 83.00 0.59% 2.97% 60.05 195.38 2,688 84.48 84.48 82.04 39.36 60.64
2025-08-19 82.51 -1.77% 1.67% 57.31 -29.38 35,438 82.13 83.50 82.13 27.74 72.26
2025-08-18 84.00 0.00% 3.58% 47.17 194.40 14,225 81.58 84.50 81.58 82.88 17.12
2025-08-15 84.00 0.48% 0.31% 65.43 -26.40 13,572 83.90 84.01 83.75 96.15 3.85
2025-08-13 83.60 1.64% 4.35% 63.16 194.40 24,385 82.28 84.00 80.50 88.57 11.43
2025-08-12 82.25 0.30% 1.90% 66.72 -27.20 7,019 82.00 82.55 81.01 80.52 19.48
2025-08-11 82.00 -2.66% 4.25% 69.10 191.70 22,440 83.50 84.44 81.00 29.07 70.93
2025-08-08 84.24 2.73% 5.86% 76.02 -27.70 68,971 82.00 85.75 81.00 68.21 31.79
2025-08-07 82.00 0.00% 2.46% 76.28 196.18 7,246 82.00 82.00 80.03 100.00 0.00
2025-08-06 82.00 2.50% 6.59% 77.93 -32.18 74,473 84.00 84.24 79.03 57.01 42.99
2025-08-05 80.00 0.97% 3.36% 52.19 196.18 2,712 78.66 81.30 78.66 50.77 49.23
2025-08-04 79.23 -1.96% 4.21% 21.75 -36.18 14,536 78.02 80.96 77.69 47.10 52.90
2025-08-01 80.81 2.94% 6.89% 24.63 194.64 22,385 79.99 84.44 79.00 33.27 66.73
2025-07-31 78.50 0.64% 3.93% 4.17 -33.02 39,645 76.12 78.99 76.00 83.61 16.39
2025-07-30 78.00 -2.13% 7.87% 36.10 190.02 74,629 76.56 80.90 75.00 50.85 49.15
2025-07-29 79.70 -7.89% 18.13% 43.90 -34.02 158,205 86.02 92.00 77.88 12.89 87.11
2025-07-28 86.53 -0.08% 4.58% 69.07 193.42 80,695 86.90 89.00 85.10 36.67 63.33
2025-07-25 86.60 -3.23% 11.23% 70.32 -20.36 72,784 90.25 94.00 84.51 22.02 77.98
2025-07-24 89.49 7.82% 8.69% 94.69 193.56 352,934 84.00 91.30 84.00 75.21 24.79
2025-07-23 83.00 1.43% 2.22% 67.99 -14.58 87,393 81.50 83.00 81.20 100.00 0.00
2025-07-22 81.83 -0.57% 3.98% 25.90 180.58 19,866 83.22 84.22 81.00 25.78 74.22
2025-07-21 82.30 0.37% 2.74% 17.39 -16.92 5,711 81.76 84.00 81.76 24.11 75.89
2025-07-18 82.00 0.51% 0.61% 41.34 181.52 3,601 81.50 82.00 81.50 100.00 0.00
2025-07-17 81.58 -0.51% 3.68% 33.61 -17.52 7,263 83.98 83.98 81.00 19.47 80.53
2025-07-16 82.00 -1.41% 3.68% 33.56 180.68 29,737 82.51 85.00 81.98 0.66 99.34
2025-07-15 83.17 -2.15% 2.39% 35.10 -16.68 5,698 84.01 84.01 82.05 57.14 42.86
2025-07-14 85.00 2.40% 5.81% 44.92 183.02 3,391 84.89 88.00 83.17 37.89 62.11
2025-07-11 83.01 -0.61% 3.54% 46.02 -13.02 4,070 82.51 84.90 82.00 34.82 65.18
2025-07-10 83.52 -0.51% 1.97% 73.38 179.04 962 83.20 84.84 83.20 19.54 80.46
2025-07-09 83.95 -1.07% 3.49% 61.29 -12.00 18,325 84.86 84.86 82.00 68.18 31.82
2025-07-08 84.86 -0.69% 2.30% 74.82 179.90 17,623 84.00 85.93 84.00 44.56 55.44
2025-07-07 85.45 2.49% 6.17% 79.72 -10.18 34,589 82.00 86.00 81.00 89.00 11.00
2025-07-04 83.37 4.04% 7.44% 75.07 181.08 12,696 79.01 84.89 79.01 74.15 25.85
2025-07-03 80.13 -2.27% 2.49% 70.48 -14.34 7,301 81.99 82.00 80.01 6.03 93.97
2025-07-02 81.99 2.45% 6.49% 100.00 174.60 30,875 80.97 82.00 77.00 99.80 0.20
2025-07-01 80.03 0.04% 1.24% 100.00 -10.62 2,050 80.50 80.99 80.00 3.02 96.98
2025-06-30 80.00 0.46% 5.04% 100.00 170.68 32,504 77.50 81.00 77.11 74.29 25.71
2025-06-27 79.63 2.68% 4.21% 98.52 -10.68 7,936 76.77 80.00 76.77 88.55 11.45
2025-06-26 77.55 0.00% 0.65% 80.56 169.94 80 78.00 78.00 77.50 10.00 90.00
2025-06-25 77.55 0.69% 1.60% 34.52 -14.84 3,774 76.77 77.99 76.76 64.23 35.77
2025-06-24 77.02 0.06% 2.52% 19.12 169.94 1,244 78.95 78.95 77.01 0.48 99.52
2025-06-23 76.97 -0.05% 0.04% 12.80 -15.90 8,622 77.00 77.00 76.97 0.00 100.00
2025-06-20 77.01 -0.13% 2.20% 50.00 169.84 754 76.21 77.89 76.21 47.61 52.39
2025-06-19 77.11 -1.23% 3.23% 35.37 -15.82 6,370 78.00 79.50 77.01 4.02 95.98
2025-06-18 78.07 0.27% 2.59% 76.06 170.04 8,100 77.50 78.50 76.52 78.28 21.72
2025-06-17 77.86 -0.42% 2.58% 61.98 -13.90 4,533 78.00 79.00 77.01 42.71 57.29
2025-06-16 78.19 1.53% 5.96% 61.35 169.62 4,631 73.98 78.39 73.98 95.47 4.53
2025-06-13 77.01 -1.60% 3.54% 62.50 -13.24 4,632 76.67 78.69 76.00 37.54 62.46
2025-06-12 78.26 4.86% 4.66% 77.24 167.26 25,166 75.48 79.00 75.48 78.98 21.02
2025-06-11 74.63 -1.80% 3.37% 65.70 -10.74 1,500 76.00 76.00 73.52 44.73 55.27
2025-06-10 76.00 -0.54% 1.32% 89.27 160.00 2,252 75.01 76.00 75.01 100.00 0.00
2025-06-05 76.41 1.89% 2.67% 82.37 -8.00 9,492 75.00 77.00 75.00 70.50 29.50
2025-06-04 74.99 1.34% 1.35% 73.16 160.82 1,554 74.00 75.00 74.00 98.97 1.03
2025-06-03 74.00 1.37% 3.88% 80.32 -10.84 3,243 72.20 75.00 72.20 64.29 35.71
2025-06-02 73.00 0.00% 6.14% 47.71 158.84 179 70.00 74.30 70.00 69.83 30.17
2025-05-30 73.00 -0.99% 2.08% 50.11 -12.84 8,800 73.50 73.50 72.00 66.67 33.33
2025-05-29 73.73 0.00% 3.94% 69.75 158.84 129 75.00 75.00 72.16 55.04 44.96
2025-05-27 73.73 2.76% 3.07% 76.00 -11.38 4,485 71.75 73.95 71.75 90.01 9.99
2025-05-26 71.75 -1.97% 4.98% 64.36 158.84 2,978 74.99 74.99 71.43 9.00 91.00
2025-05-23 73.19 0.27% 4.41% 65.66 -15.34 2,471 74.38 74.38 71.24 62.12 37.88
2025-05-22 72.99 1.59% 4.34% 62.99 161.72 12,450 70.89 73.97 70.89 68.18 31.82
2025-05-21 71.85 1.76% 2.38% 34.33 -15.74 8,204 70.19 71.86 70.19 99.40 0.60
2025-05-20 70.61 0.03% 0.72% 10.41 159.44 2,426 71.00 71.01 70.50 21.56 78.44
2025-05-19 70.59 -1.89% 1.40% 6.75 -18.22 6,800 70.37 70.98 70.00 60.21 39.79