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 83.00 -2.47% 5.49% 78.64 84.10 1,193,931 85.75 86.50 82.00 22.22 77.78
2026-04-09 85.10 3.03% 8.97% 86.67 81.90 1,434,602 80.40 86.10 79.01 85.90 14.10
2026-04-08 82.60 10.00% 3.25% 66.67 88.30 521,854 82.60 82.60 80.00 100.00 0.00
2026-04-07 75.09 0.79% 3.82% 64.03 76.90 110,100 75.74 75.89 73.10 71.33 28.67
2026-04-06 74.50 -1.04% 4.69% 47.94 73.28 654,954 75.35 76.41 72.99 44.15 55.85
2026-04-03 75.28 -1.12% 8.26% 40.91 75.72 198,807 70.11 75.90 70.11 89.29 10.71
2026-04-02 76.13 -3.08% 3.17% 42.35 74.84 107,094 78.00 78.00 75.60 22.08 77.92
2026-04-01 78.55 9.20% 5.76% 39.95 77.42 601,013 74.70 79.00 74.70 89.54 10.46
2026-03-31 71.93 -4.18% 12.68% 30.57 79.68 463,420 75.99 76.80 68.16 43.63 56.37
2026-03-30 75.07 -4.03% 8.48% 41.84 64.18 632,634 79.19 79.19 73.00 33.44 66.56
2026-03-27 78.22 -0.38% 3.86% 56.65 85.96 1,018,127 77.03 80.00 77.03 40.07 59.93
2026-03-26 78.52 -4.10% 3.97% 60.48 70.48 566,557 78.56 80.99 77.90 20.06 79.94
2026-03-25 81.88 5.65% 7.72% 79.88 86.56 911,643 78.74 83.00 77.05 81.18 18.82
2026-03-24 77.50 0.68% 3.89% 37.04 77.20 175,947 79.00 79.49 76.51 33.22 66.78
2026-03-19 76.98 -0.12% 1.86% 35.98 77.80 88,406 76.01 77.40 75.99 70.21 29.79
2026-03-18 77.07 0.50% 3.93% 25.52 76.16 90,743 76.00 78.99 76.00 35.79 64.21
2026-03-17 76.69 -1.59% 3.95% 49.29 77.98 57,817 77.93 79.00 76.00 23.00 77.00
2026-03-16 77.93 -0.26% 2.23% 88.12 75.40 169,328 78.49 78.49 76.78 67.25 32.75
2026-03-13 78.13 0.62% 3.93% 56.04 80.46 57,701 79.00 79.00 76.01 70.90 29.10
2026-03-12 77.65 -1.36% 5.26% 40.42 75.80 262,826 78.50 80.00 76.00 41.25 58.75
2026-03-11 78.72 2.55% 5.88% 50.51 79.50 355,208 79.38 81.00 76.50 49.33 50.67
2026-03-10 76.76 10.00% 6.61% 47.48 77.94 309,319 72.00 76.76 72.00 100.00 0.00
2026-03-09 69.78 -8.30% 16.48% 28.39 75.58 316,910 71.07 79.79 68.50 11.34 88.66
2026-03-06 76.10 -7.07% 8.87% 25.05 63.98 586,767 81.99 81.99 75.31 11.83 88.17
2026-03-05 81.89 4.36% 5.62% 37.08 88.22 273,429 79.99 83.44 79.00 65.09 34.91
2026-03-04 78.47 0.71% 7.01% 39.69 75.56 521,265 77.99 80.48 75.21 61.86 38.14
2026-03-03 77.92 1.08% 10.52% 37.05 81.38 925,903 71.11 78.58 71.10 91.18 8.82
2026-03-02 77.09 -10.00% 8.96% 31.89 74.46 649,677 78.01 84.00 77.09 0.00 100.00
2026-02-27 85.66 0.29% 4.76% 79.78 79.72 205,575 84.50 88.00 84.00 41.50 58.50
2026-02-26 85.41 4.93% 7.50% 76.97 91.60 1,008,836 81.40 86.00 80.00 90.17 9.83
2026-02-25 81.40 -0.10% 1.99% 0.00 79.22 307,139 82.00 82.10 80.50 56.25 43.75
2026-02-24 81.48 -0.55% 2.96% 45.03 83.58 447,194 83.00 83.50 81.10 15.83 84.17
2026-02-23 81.93 -0.67% 3.17% 33.30 79.38 626,267 83.00 83.57 81.00 36.19 63.81
2026-02-20 82.48 -0.15% 4.86% 23.55 84.48 633,838 82.99 83.99 80.10 61.18 38.82
2026-02-19 82.60 -3.59% 5.49% 21.81 80.48 286,496 86.50 86.50 82.00 13.33 86.67
2026-02-18 85.68 4.18% 4.81% 26.48 84.72 420,382 83.00 86.99 83.00 67.17 32.83
2026-02-17 82.24 -3.68% 12.57% 9.05 86.64 623,340 85.38 86.50 76.84 55.90 44.10
2026-02-16 85.38 -5.35% 5.83% 11.06 77.84 606,363 89.00 89.00 84.10 26.12 73.88
2026-02-13 90.21 -1.40% 2.78% 24.61 92.92 256,720 91.48 91.99 89.50 28.51 71.49
2026-02-12 91.49 -0.33% 2.87% 51.20 87.50 955,653 92.99 92.99 90.40 42.08 57.92
2026-02-11 91.79 1.05% 3.30% 27.01 95.48 777,754 91.00 94.00 91.00 26.33 73.67
2026-02-10 90.84 -1.34% 3.18% 66.98 88.10 1,410,687 92.40 92.90 90.04 27.97 72.03
2026-02-09 92.07 -0.11% 3.30% 78.17 93.58 1,404,603 93.80 93.80 90.80 42.33 57.67
2026-02-06 92.17 0.83% 4.46% 84.01 90.56 1,206,039 91.50 92.97 89.00 79.85 20.15 20.00|17.02.2026
2026-02-04 91.41 -3.47% 10.93% 68.98 93.78 7,406,284 96.49 99.35 89.56 18.90 81.10
2026-02-03 94.70 10.00% 9.72% 71.30 89.04 5,420,112 87.00 94.70 86.31 100.00 0.00
2026-02-02 86.09 3.32% 3.61% 56.71 100.36 1,388,552 83.97 87.00 83.97 69.97 30.03
2026-01-30 83.32 6.57% 9.90% 49.85 71.82 2,907,730 79.00 86.00 78.25 65.42 34.58
2026-01-29 78.18 -5.03% 6.03% 17.99 94.82 1,021,907 82.32 82.60 77.90 5.96 94.04
2026-01-28 82.32 -2.96% 11.27% 28.49 61.54 694,043 85.00 85.30 76.66 65.51 34.49
2026-01-27 84.83 0.95% 3.49% 29.17 103.10 652,358 83.00 85.90 83.00 63.10 36.90
2026-01-26 84.03 0.80% 2.20% 49.50 66.56 529,458 83.36 84.64 82.82 66.48 33.52
2026-01-23 83.36 -0.06% 3.01% 50.35 101.50 231,502 83.04 84.98 82.50 34.68 65.32
2026-01-22 83.41 -1.34% 3.61% 58.19 65.22 351,462 84.54 85.50 82.52 29.87 70.13
2026-01-21 84.54 -2.75% 4.56% 59.11 101.60 1,012,708 88.00 88.00 84.16 9.90 90.10
2026-01-20 86.93 3.37% 4.64% 83.28 67.48 1,109,612 84.48 88.00 84.10 72.56 27.44
2026-01-19 84.10 0.95% 2.88% 56.28 106.38 260,801 83.51 84.89 82.51 66.81 33.19
2026-01-16 83.31 1.56% 1.70% 34.87 61.82 189,277 83.00 83.90 82.50 57.86 42.14
2026-01-15 82.03 -1.20% 2.33% 35.37 104.80 128,537 83.49 83.50 81.60 22.63 77.37
2026-01-14 83.03 0.10% 1.94% 59.79 59.26 533,218 82.95 83.59 82.00 64.78 35.22
2026-01-13 82.95 -0.80% 2.30% 54.17 106.80 358,495 83.00 84.40 82.50 23.68 76.32
2026-01-12 83.62 -1.03% 4.60% 79.52 59.10 737,753 83.47 85.88 82.10 40.21 59.79
2026-01-09 84.49 1.57% 4.77% 95.22 108.14 1,554,222 83.18 84.99 81.12 87.08 12.92
2026-01-08 83.18 1.09% 4.83% 94.54 60.84 1,434,162 82.49 84.40 80.51 68.64 31.36
2026-01-07 82.28 -0.40% 1.59% 94.37 105.52 788,962 83.00 83.30 82.00 21.54 78.46
2026-01-06 82.61 3.06% 4.77% 100.00 59.04 1,192,995 80.25 83.00 79.22 89.68 10.32
2026-01-05 80.16 2.45% 5.16% 94.05 106.18 1,397,041 78.50 81.50 77.50 66.50 33.50
2026-01-02 78.24 0.57% 1.93% 75.15 54.14 248,398 77.99 78.59 77.10 76.51 23.49
2026-01-01 77.80 0.93% 1.82% 68.22 102.34 285,787 77.30 78.50 77.10 50.00 50.00
2025-12-31 77.08 0.10% 2.11% 74.38 53.26 514,014 77.00 77.60 76.00 67.50 32.50
2025-12-30 77.00 -0.26% 0.90% 55.50 100.90 101,870 77.20 77.20 76.51 71.02 28.98
2025-12-29 77.20 -0.27% 2.18% 49.12 53.10 156,796 77.51 77.79 76.13 64.46 35.54
2025-12-26 77.41 0.10% 2.13% 64.66 101.30 242,095 77.30 77.98 76.35 65.03 34.97
2025-12-24 77.33 1.35% 3.32% 44.32 53.52 282,797 76.92 77.75 75.25 83.20 16.80
2025-12-23 76.30 -0.63% 1.63% 20.89 101.14 87,535 76.78 77.24 76.00 24.19 75.81
2025-12-22 76.78 -0.60% 1.98% 23.55 51.46 72,507 77.00 77.64 76.13 43.05 56.95
2025-12-19 77.24 0.80% 1.69% 30.59 102.10 82,300 76.63 77.49 76.20 80.62 19.38
2025-12-18 76.63 -1.44% 2.71% 2.76 52.38 472,143 77.75 78.57 76.50 6.28 93.72
2025-12-17 77.75 -0.32% 2.22% 4.65 100.88 591,201 78.01 78.59 76.88 50.88 49.12
2025-12-16 78.00 -0.19% 3.47% 38.36 54.62 1,276,254 78.77 80.50 77.80 7.41 92.59
2025-12-15 78.15 0.08% 0.95% 71.67 101.38 313,703 78.20 78.69 77.95 27.03 72.97
2025-12-12 78.09 -0.75% 1.60% 73.31 54.92 72,546 78.68 78.90 77.66 34.68 65.32
2025-12-11 78.68 -0.30% 2.85% 91.92 101.26 230,315 78.90 79.00 76.81 85.39 14.61
2025-12-10 78.92 0.70% 2.50% 86.94 56.10 380,013 78.45 79.95 78.00 47.18 52.82
2025-12-09 78.37 1.94% 3.25% 52.78 101.74 237,416 77.01 79.00 76.51 74.70 25.30
2025-12-08 76.88 0.31% 2.41% 20.29 55.00 377,720 77.01 78.49 76.64 12.97 87.03
2025-12-05 76.64 0.59% 2.62% 33.90 98.76 452,770 76.52 77.99 76.00 32.16 67.84
2025-12-04 76.19 -0.54% 2.05% 49.25 54.52 102,179 77.00 77.60 76.04 9.62 90.38
2025-12-03 76.60 -1.97% 3.15% 63.38 97.86 96,919 78.59 78.90 76.49 4.56 95.44
2025-12-02 78.14 -0.96% 2.44% 79.28 55.34 162,623 79.29 79.90 78.00 7.37 92.63
2025-12-01 78.90 1.21% 2.92% 94.12 100.94 257,021 78.00 79.25 77.00 84.44 15.56
2025-11-28 77.96 2.22% 4.07% 82.71 56.86 365,743 76.50 79.10 76.01 63.11 36.89
2025-11-27 76.27 1.80% 3.49% 43.43 99.06 364,039 75.50 77.64 75.02 47.71 52.29
2025-11-26 74.92 -0.37% 3.18% 23.49 53.48 319,723 75.94 75.94 73.60 56.41 43.59
2025-11-25 75.20 0.67% 2.84% 23.34 96.36 482,490 75.50 76.01 73.91 61.43 38.57
2025-11-24 74.70 -0.61% 2.78% 23.82 54.04 508,099 75.90 75.90 73.85 41.46 58.54
2025-11-21 75.16 -2.17% 3.35% 26.48 95.36 134,203 77.50 77.50 74.99 6.77 93.23
2025-11-20 76.83 0.31% 1.96% 62.81 54.96 200,932 77.01 78.00 76.50 22.00 78.00
2025-11-19 76.59 -0.39% 1.44% 83.15 98.70 265,513 76.99 77.35 76.25 30.91 69.09
2025-11-18 76.89 0.68% 1.76% 68.73 54.48 477,168 76.15 77.49 76.15 55.22 44.78
2025-11-17 76.37 -0.18% 2.48% 29.41 99.30 521,523 75.11 76.97 75.11 67.74 32.26
2025-11-14 76.51 -0.01% 1.97% 31.60 53.44 112,686 77.00 77.50 76.00 34.00 66.00
2025-11-13 76.52 2.27% 2.65% 27.53 99.58 262,732 75.00 76.99 75.00 76.38 23.62
2025-11-12 74.82 -1.14% 3.49% 9.62 53.46 372,580 75.00 77.00 74.40 16.15 83.85
2025-11-11 75.68 -3.90% 6.76% 7.93 96.18 393,212 78.12 79.00 74.00 33.60 66.40
2025-11-10 78.75 0.15% 1.76% 26.17 55.18 87,509 79.50 79.98 78.60 10.87 89.13
2025-11-07 78.63 -1.08% 2.43% 15.24 102.32 333,424 79.01 80.00 78.10 27.89 72.11
2025-11-06 79.49 0.49% 1.89% 43.43 54.94 1,109,234 80.15 80.48 78.99 33.56 66.44
2025-11-05 79.10 -2.45% 3.81% 32.31 104.04 525,264 81.24 81.50 78.51 19.73 80.27
2025-11-04 81.09 0.62% 4.45% 55.85 54.16 622,308 80.61 81.98 78.49 74.50 25.50
2025-11-03 80.59 -2.54% 3.65% 52.72 108.02 521,219 83.20 83.20 80.27 10.92 89.08
2025-10-31 82.69 2.80% 4.22% 82.16 53.16 1,485,502 81.50 83.50 80.12 76.04 23.96
2025-10-30 80.44 -2.03% 6.32% 77.73 112.22 733,313 82.90 84.00 79.01 28.66 71.34
2025-10-29 82.11 2.52% 12.52% 99.42 48.66 4,231,304 80.05 88.00 78.21 39.84 60.16
2025-10-28 80.09 -0.07% 9.99% 99.31 115.56 3,684,730 81.49 85.80 78.01 26.70 73.30
2025-10-27 80.15 4.84% 10.74% 100.00 44.62 2,890,975 76.99 82.50 74.50 70.63 29.37
2025-10-24 76.45 0.42% 6.86% 100.00 115.68 664,422 76.00 78.01 73.00 68.86 31.14
2025-10-23 76.13 5.82% 8.23% 85.01 37.22 2,036,036 72.00 77.49 71.60 76.91 23.09
2025-10-22 71.94 0.63% 4.00% 77.43 115.04 1,024,676 71.50 73.90 71.06 30.99 69.01
2025-10-21 71.49 0.37% 2.14% 81.59 28.84 437,961 70.95 71.60 70.10 92.67 7.33
2025-10-17 71.23 1.83% 4.35% 51.87 114.14 952,901 70.50 72.00 69.00 74.33 25.67
2025-10-16 69.95 -1.53% 3.96% 38.80 28.32 400,235 71.48 71.74 69.01 34.43 65.57
2025-10-15 71.04 2.53% 3.73% 43.63 111.58 1,277,814 69.99 72.50 69.89 44.06 55.94
2025-10-14 69.29 2.27% 6.66% 24.41 30.50 1,381,506 68.44 73.00 68.44 18.64 81.36
2025-10-13 67.75 -4.44% 4.81% 0.00 108.08 439,281 70.50 70.64 67.40 10.80 89.20
2025-10-10 70.90 -1.32% 1.34% 0.00 27.42 229,827 71.75 71.75 70.80 10.53 89.47
2025-10-09 71.85 -0.21% 1.76% 0.00 114.38 171,889 72.00 72.25 71.00 68.00 32.00
2025-10-08 72.00 -0.72% 3.07% 0.00 29.32 359,102 70.34 72.50 70.34 76.85 23.15
2025-10-07 72.52 -0.25% 1.92% 0.00 114.68 254,693 73.00 73.39 72.01 36.96 63.04
2025-10-06 72.70 -0.98% 2.06% 0.00 30.36 189,579 73.01 73.99 72.50 13.42 86.58
2025-10-03 73.42 -1.16% 2.25% 0.00 115.04 560,611 74.00 74.65 73.01 25.00 75.00
2025-10-02 74.28 -0.93% 2.54% 35.27 31.80 254,157 75.00 75.88 74.00 14.89 85.11
2025-10-01 74.98 -2.53% 2.67% 39.80 116.76 382,696 76.90 76.90 74.90 4.00 96.00
2025-09-30 76.93 -0.93% 2.79% 53.67 33.20 625,887 77.66 78.45 76.32 28.64 71.36
2025-09-29 77.65 -1.11% 2.86% 47.66 120.66 735,419 78.45 78.50 76.32 61.01 38.99
2025-09-26 78.52 3.03% 3.92% 46.52 34.64 503,931 76.21 79.00 76.02 83.89 16.11
2025-09-25 76.21 0.04% 1.18% 23.36 122.40 234,067 76.50 76.89 75.99 24.44 75.56
2025-09-24 76.18 -0.56% 1.32% 44.42 30.02 226,527 76.61 77.00 76.00 18.00 82.00
2025-09-23 76.61 -1.63% 3.29% 52.42 122.34 298,604 78.00 78.50 76.00 24.40 75.60
2025-09-22 77.88 -1.26% 2.59% 68.22 30.88 348,781 78.87 79.25 77.25 31.50 68.50
2025-09-19 78.87 1.01% 3.34% 76.38 124.88 597,509 78.80 79.89 77.31 60.47 39.53
2025-09-18 78.08 1.77% 2.61% 35.64 32.86 959,319 77.50 78.50 76.50 79.00 21.00
2025-09-17 76.72 0.45% 2.08% 64.26 123.30 806,637 77.00 77.48 75.90 51.90 48.10
2025-09-16 76.38 -0.22% 1.48% 74.14 30.14 623,850 76.98 77.00 75.88 44.64 55.36
2025-09-15 76.55 -0.78% 3.30% 75.28 122.62 406,031 77.13 78.00 75.51 41.77 58.23
2025-09-12 77.15 -2.89% 5.13% 73.40 30.48 710,946 80.00 80.74 76.80 8.88 91.12
2025-09-11 79.45 6.97% 8.93% 90.66 123.82 6,748,681 76.00 81.70 75.00 66.42 33.58
2025-09-10 74.27 5.12% 8.17% 77.00 35.08 6,031,496 70.50 75.72 70.00 74.65 25.35 10.00|03.10.2025
2025-09-09 70.65 0.04% 2.55% 13.49 113.46 1,211,072 70.62 72.30 70.50 8.33 91.67
2025-09-08 70.62 -1.26% 2.86% 20.44 27.84 985,451 71.45 72.00 70.00 31.00 69.00
2025-09-05 71.52 -0.01% 1.41% 82.88 113.40 410,072 71.60 72.00 71.00 52.00 48.00
2025-09-04 71.53 -0.25% 1.62% 86.67 29.64 272,848 71.50 72.15 71.00 46.09 53.91
2025-09-03 71.71 0.20% 1.41% 62.90 113.42 293,098 71.80 72.05 71.05 66.00 34.00
2025-09-02 71.57 0.20% 1.75% 47.91 30.00 571,088 71.75 72.75 71.50 5.60 94.40
2025-09-01 71.43 0.90% 1.34% 38.20 113.14 216,882 70.80 71.65 70.70 76.84 23.16
2025-08-29 70.79 0.35% 1.06% 11.06 29.72 191,613 70.90 71.25 70.50 38.67 61.33
2025-08-28 70.54 -0.97% 1.57% 0.00 111.86 294,928 71.00 71.00 69.90 58.18 41.82
2025-08-27 71.23 -0.60% 1.37% 0.00 29.22 171,821 71.80 71.98 71.01 22.68 77.32
2025-08-26 71.66 -0.44% 1.98% 8.90 113.24 505,124 72.00 72.20 70.80 61.43 38.57
2025-08-25 71.98 -0.79% 1.47% 24.32 30.08 281,923 72.55 72.55 71.50 45.71 54.29
2025-08-22 72.55 -0.47% 1.38% 35.27 113.88 273,191 72.80 73.49 72.49 6.00 94.00
2025-08-21 72.89 -1.79% 3.78% 28.89 31.22 636,216 75.45 75.45 72.70 6.91 93.09
2025-08-20 74.22 0.34% 1.59% 33.70 114.56 417,438 74.39 74.59 73.42 68.38 31.62
2025-08-19 73.97 0.64% 0.98% 16.84 33.88 367,138 73.62 74.34 73.62 48.61 51.39
2025-08-18 73.50 0.26% 1.54% 29.13 114.06 243,541 73.56 74.44 73.31 16.81 83.19
2025-08-15 73.31 -1.23% 2.74% 43.89 32.94 405,195 74.87 75.00 73.00 15.50 84.50
2025-08-13 74.22 -1.17% 2.64% 48.48 113.68 341,682 75.80 75.95 74.00 11.28 88.72
2025-08-12 75.10 -1.92% 2.80% 62.27 34.76 601,387 76.58 77.10 75.00 4.76 95.24
2025-08-11 76.57 1.52% 5.38% 93.31 115.44 1,089,442 75.11 78.00 74.02 64.07 35.93
2025-08-08 75.42 1.89% 4.11% 73.43 37.70 1,318,562 75.00 76.50 73.48 64.24 35.76
2025-08-07 74.02 -0.48% 4.76% 26.94 113.14 1,130,464 75.95 77.00 73.50 14.86 85.14
2025-08-06 74.38 0.64% 6.85% 51.82 34.90 2,467,530 74.50 78.00 73.00 27.60 72.40
2025-08-05 73.91 2.78% 4.92% 43.85 113.86 2,430,041 71.90 74.70 71.20 77.43 22.57
2025-08-04 71.91 -1.43% 3.74% 48.02 33.96 1,084,636 72.65 72.95 70.32 60.46 39.54
2025-08-01 72.95 -6.77% 9.33% 58.66 109.86 4,318,471 77.90 77.90 71.25 25.56 74.44
2025-07-31 78.25 5.89% 8.22% 86.94 36.04 3,995,813 75.10 81.06 74.90 54.38 45.62
2025-07-30 73.90 -2.36% 5.70% 81.55 120.46 1,625,374 76.01 76.90 72.75 27.71 72.29
2025-07-29 75.69 4.36% 9.82% 92.30 27.34 5,339,947 72.80 79.40 72.30 47.75 52.25
2025-07-28 72.53 3.64% 3.96% 75.40 124.04 952,574 71.50 73.30 70.51 72.40 27.60
2025-07-25 69.98 2.73% 3.77% 40.67 21.02 423,514 68.56 70.68 68.11 72.76 27.24
2025-07-24 68.12 0.50% 1.72% 6.10 118.94 297,011 67.90 68.46 67.30 70.69 29.31
2025-07-23 67.78 -0.96% 3.36% 12.25 17.30 375,643 68.50 69.25 67.00 34.67 65.33
2025-07-22 68.44 -1.28% 3.48% 16.30 118.26 467,863 69.35 70.38 68.01 18.14 81.86
2025-07-21 69.33 -2.34% 4.30% 16.89 18.62 595,567 71.97 71.98 69.01 10.77 89.23
2025-07-18 70.99 -2.77% 3.51% 39.69 120.04 280,406 73.06 73.39 70.90 3.61 96.39
2025-07-17 73.01 1.01% 2.07% 78.92 21.94 710,449 72.20 73.49 72.00 67.79 32.21
2025-07-16 72.28 0.22% 3.20% 75.18 124.08 855,266 72.12 72.50 70.25 90.22 9.78
2025-07-15 72.12 -0.96% 4.06% 65.12 20.48 2,611,776 72.95 74.40 71.50 21.38 78.62
2025-07-14 72.82 1.25% 2.43% 59.21 123.76 1,774,398 73.00 73.75 72.00 46.86 53.14
2025-07-11 71.92 1.17% 4.14% 77.69 21.88 957,991 71.50 73.00 70.10 62.76 37.24
2025-07-10 71.09 0.32% 3.71% 79.20 121.96 1,306,308 71.00 73.45 70.82 10.27 89.73
2025-07-09 70.86 -0.49% 3.17% 78.06 20.22 719,977 71.20 71.50 69.30 70.91 29.09
2025-07-08 71.21 -1.38% 3.91% 82.80 121.50 1,875,332 72.50 73.00 70.25 34.91 65.09
2025-07-07 72.21 5.31% 3.55% 90.68 20.92 3,094,545 72.00 74.00 71.46 29.53 70.47
2025-07-04 68.57 1.89% 3.82% 86.10 123.50 588,727 67.30 69.25 66.70 73.33 26.67
2025-07-03 67.30 -0.04% 1.93% 87.65 13.64 514,648 67.50 67.99 66.70 46.51 53.49
2025-07-02 67.33 0.07% 4.80% 88.54 120.96 1,089,931 67.00 69.90 66.70 19.69 80.31
2025-07-01 67.28 -0.71% 4.70% 90.50 13.70 912,334 68.10 70.00 66.86 13.38 86.62
2025-06-30 67.76 2.79% 7.52% 100.00 120.86 1,954,681 66.11 69.90 65.01 56.24 43.76
2025-06-27 65.92 2.70% 5.47% 67.85 14.66 1,666,858 64.30 66.66 63.20 78.61 21.39
2025-06-26 64.19 0.14% 3.01% 64.60 117.18 494,281 64.00 64.60 62.71 78.31 21.69
2025-06-25 64.10 1.44% 4.59% 58.29 11.20 744,313 63.49 65.00 62.15 68.42 31.58
2025-06-24 63.19 8.78% 4.88% 50.53 117.00 1,018,400 62.00 63.45 60.50 91.19 8.81
2025-06-23 58.09 -6.00% 6.82% 28.75 9.38 588,510 60.90 60.90 57.01 27.76 72.24
2025-06-20 61.80 1.10% 2.60% 62.48 106.80 461,116 61.50 63.10 61.50 18.75 81.25
2025-06-19 61.13 -1.72% 5.79% 41.56 16.80 607,349 63.48 64.00 60.50 18.00 82.00
2025-06-18 62.20 -1.38% 8.02% 41.29 105.46 3,197,787 63.40 66.00 61.10 22.45 77.55
2025-06-17 63.07 2.62% 4.30% 67.33 18.94 1,478,311 61.80 63.62 61.00 79.01 20.99
2025-06-16 61.46 1.57% 2.83% 65.29 107.20 470,272 60.30 61.70 60.00 85.88 14.12
2025-06-13 60.51 -2.67% 3.32% 56.88 15.72 562,347 62.00 62.00 60.01 25.13 74.87
2025-06-12 62.17 -1.75% 3.56% 77.51 105.30 1,063,518 63.30 64.30 62.09 3.62 96.38
2025-06-11 63.28 5.24% 6.87% 92.56 19.04 2,687,195 60.57 64.29 60.16 75.54 24.46
2025-06-10 60.13 1.88% 2.46% 82.64 107.52 347,872 59.03 60.48 59.03 75.86 24.14
2025-06-05 59.02 -0.77% 4.59% 56.37 12.74 964,603 59.88 60.88 58.21 30.34 69.66
2025-06-04 59.48 1.97% 3.27% 49.66 105.30 324,147 58.10 60.00 58.10 72.63 27.37
2025-06-03 58.33 0.53% 0.86% 17.03 13.66 111,436 58.00 58.50 58.00 66.00 34.00
2025-06-02 58.02 -0.14% 1.53% 0.00 103.00 159,268 58.10 58.89 58.00 2.25 97.75
2025-05-30 58.10 -1.01% 3.28% 0.00 13.04 277,418 58.85 59.90 58.00 5.26 94.74
2025-05-29 58.69 -1.36% 3.44% 0.00 103.16 421,637 59.50 60.50 58.49 9.95 90.05
2025-05-27 59.50 -0.05% 1.94% 0.00 14.22 198,202 59.53 60.55 59.40 8.70 91.30
2025-05-26 59.53 -0.02% 2.20% 71.51 104.78 247,817 60.00 60.30 59.00 40.77 59.23
2025-05-23 59.54 -0.27% 4.78% 85.80 14.28 958,771 61.40 61.40 58.60 33.57 66.43
2025-05-22 59.70 -0.28% 3.55% 82.07 104.80 1,796,966 60.02 61.61 59.50 9.48 90.52
2025-05-21 59.87 -0.28% 2.01% 87.00 14.60 361,939 60.44 60.44 59.25 52.10 47.90
2025-05-20 60.04 2.18% 3.09% 90.11 105.14 1,507,364 59.48 60.40 58.59 80.11 19.89
2025-05-19 58.76 3.05% 4.79% 91.89 14.94 1,593,975 57.02 59.75 57.02 63.74 36.26
2025-05-16 57.02 -0.56% 1.42% 95.32 102.58 174,885 57.49 57.79 56.98 4.94 95.06
2025-05-15 57.34 0.46% 2.19% 99.64 11.46 339,837 57.00 58.25 57.00 27.20 72.80
2025-05-14 57.08 -0.07% 2.20% 69.85 103.22 579,144 57.50 57.50 56.26 66.13 33.87
2025-05-13 57.12 3.78% 6.78% 59.00 10.94 1,257,948 57.00 58.75 55.02 56.30 43.70
2025-05-12 55.04 9.99% 3.85% 48.93 103.30 791,003 55.04 55.04 53.00 100.00 0.00
2025-05-09 50.04 7.91% 13.36% 29.57 6.78 499,750 49.45 51.01 45.00 83.86 16.14
2025-05-08 46.37 -9.02% 16.59% 25.33 93.30 2,390,248 51.66 53.48 45.87 6.57 93.43
2025-05-07 50.97 -5.33% 10.18% 32.98 -0.56 1,064,703 49.05 53.99 49.00 39.48 60.52
2025-05-06 53.84 -2.85% 6.77% 36.81 102.50 711,832 56.00 56.59 53.00 23.40 76.60
2025-05-05 55.42 0.24% 2.57% 39.61 5.18 466,608 55.50 55.95 54.55 62.14 37.86
2025-05-02 55.29 5.62% 5.27% 44.48 105.66 649,655 52.99 55.78 52.99 82.44 17.56
2025-04-30 52.35 -3.31% 7.63% 9.75 4.92 627,105 54.89 54.89 51.00 34.70 65.30
2025-04-29 54.14 -3.39% 7.16% 11.04 99.78 715,458 56.50 56.69 52.90 32.72 67.28
2025-04-28 56.04 -1.74% 3.83% 14.78 8.50 368,124 58.00 58.00 55.86 8.41 91.59
2025-04-25 57.03 1.44% 2.13% 31.60 103.58 344,044 56.30 57.50 56.30 60.83 39.17
2025-04-24 56.22 -4.78% 6.21% 19.18 10.48 978,248 58.76 58.97 55.52 20.29 79.71
2025-04-23 59.04 -1.37% 3.28% 33.09 101.96 255,847 60.26 60.85 58.92 6.22 93.78
2025-04-22 59.86 -0.07% 1.68% 32.13 16.12 288,469 60.01 60.50 59.50 36.00 64.00
2025-04-21 59.90 1.51% 2.56% 25.80 103.60 323,518 58.58 60.00 58.50 93.33 6.67
2025-04-18 59.01 -0.12% 2.29% 15.51 16.20 167,217 59.44 59.94 58.60 30.60 69.40
2025-04-17 59.08 -1.45% 2.02% 11.52 101.82 291,874 60.00 60.15 58.96 10.08 89.92
2025-04-16 59.95 -1.48% 2.86% 67.46 16.34 174,425 61.20 61.20 59.50 26.47 73.53
2025-04-15 60.85 -1.17% 2.00% 79.87 103.56 208,560 61.01 61.73 60.52 27.27 72.73
2025-04-14 61.57 0.77% 1.40% 87.17 18.14 761,078 61.50 62.11 61.25 37.21 62.79
2025-04-11 61.10 -1.80% 3.39% 59.95 105.00 770,243 62.21 62.55 60.50 29.27 70.73
2025-04-10 62.22 9.14% 5.49% 58.19 17.20 2,769,592 61.00 62.50 59.25 91.38 8.62