CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 130.44 2.98% 3.13% 44.58 99.66 282,305 128.00 132.00 128.00 61.00 39.00
2026-05-18 126.67 -5.09% 6.66% 25.77 161.22 685,654 133.00 134.40 126.01 7.87 92.13
2026-05-15 133.47 -0.81% 2.77% 32.54 92.12 559,660 135.65 135.65 131.99 40.44 59.56
2026-05-14 134.56 3.46% 5.61% 44.55 174.82 1,317,973 131.85 136.50 129.25 73.24 26.76
2026-05-13 130.06 -1.80% 3.44% 37.53 94.30 266,323 132.39 133.95 129.50 12.58 87.42
2026-05-12 132.45 -1.98% 5.07% 65.34 165.82 748,399 135.50 137.90 131.25 18.05 81.95
2026-05-11 135.13 -2.29% 3.26% 83.36 99.08 756,696 135.50 139.00 134.61 11.85 88.15
2026-05-08 138.30 1.56% 6.97% 100.00 171.18 2,758,354 135.00 142.30 133.03 56.85 43.15
2026-05-07 136.18 2.12% 2.75% 66.82 105.42 1,472,810 134.02 137.05 133.38 76.29 23.71
2026-05-06 133.35 4.78% 3.91% 47.88 166.94 1,071,849 129.44 134.50 129.44 77.27 22.73
2026-05-05 127.27 3.96% 10.03% 31.06 99.76 748,208 121.00 128.00 116.33 93.74 6.26
2026-05-04 122.42 2.84% 8.26% 18.18 154.78 948,190 119.05 128.88 119.05 34.28 65.72
2026-04-30 119.04 -6.67% 10.19% 12.04 90.06 1,445,325 126.50 126.50 114.80 36.24 63.76
2026-04-29 127.55 -5.25% 11.29% 15.67 148.02 1,131,736 137.40 138.00 124.00 25.36 74.64
2026-04-28 134.62 -1.96% 3.33% 35.56 107.08 669,605 134.25 138.48 134.02 13.45 86.55
2026-04-27 137.31 0.50% 5.54% 72.17 162.16 1,164,864 134.80 140.89 133.50 51.56 48.44
2026-04-23 136.63 1.35% 3.79% 77.70 112.46 1,066,711 134.81 138.10 133.06 70.83 29.17
2026-04-22 134.81 -2.66% 3.33% 74.90 160.80 918,145 138.00 138.00 133.55 28.31 71.69
2026-04-21 138.50 0.74% 4.01% 99.92 108.82 1,541,838 139.00 142.49 137.00 27.32 72.68
2026-04-20 137.48 4.60% 12.02% 99.95 168.18 3,958,116 129.50 141.70 126.50 72.24 27.76
2026-04-17 131.43 3.11% 5.78% 70.87 106.78 1,428,631 128.00 132.54 125.30 84.67 15.33
2026-04-16 127.46 -0.01% 2.78% 78.16 156.08 533,177 129.50 129.50 126.00 41.71 58.29
2026-04-15 127.47 0.89% 5.50% 77.76 98.84 1,801,853 131.00 133.99 127.00 6.72 93.28
2026-04-14 126.35 7.02% 5.73% 83.68 156.10 1,606,213 121.25 127.40 120.50 84.78 15.22
2026-04-13 118.06 -4.44% 5.84% 74.00 96.60 1,494,470 116.00 122.78 116.00 30.38 69.62
2026-04-10 123.55 9.07% 10.00% 93.42 139.52 1,778,288 113.28 124.61 113.28 90.64 9.36
2026-04-09 113.28 -0.12% 7.86% 82.47 107.58 2,117,014 112.89 116.50 108.01 62.07 37.93
2026-04-08 113.42 10.00% 1.72% 65.28 118.98 947,488 113.00 113.42 111.50 100.00 0.00
2026-04-07 103.11 -1.53% 2.04% 54.82 107.86 435,414 103.88 103.88 101.80 62.98 37.02
2026-04-06 104.71 4.11% 5.99% 69.35 98.36 1,298,639 102.90 105.99 100.00 78.63 21.37
2026-04-03 100.58 -1.31% 5.99% 44.67 111.06 292,362 96.10 101.86 96.10 77.78 22.22
2026-04-02 101.91 -4.45% 6.74% 48.42 90.10 260,441 101.99 103.00 96.50 83.23 16.77
2026-04-01 106.66 5.11% 6.62% 43.99 113.72 787,875 104.99 109.50 102.70 58.24 41.76
2026-03-31 101.47 4.58% 7.05% 42.17 99.60 385,352 98.50 105.44 98.50 42.80 57.20
2026-03-30 97.03 -5.69% 9.14% 30.84 103.34 320,280 102.90 103.79 95.10 22.21 77.79
2026-03-27 102.88 0.31% 3.41% 37.10 90.72 186,805 104.25 104.45 101.01 54.36 45.64
2026-03-26 102.56 -6.24% 7.03% 48.36 115.04 556,200 109.38 109.38 102.20 5.01 94.99
2026-03-25 109.38 4.27% 7.07% 83.07 90.08 746,993 106.13 112.99 105.53 51.61 48.39
2026-03-24 104.90 0.82% 4.98% 56.73 128.68 302,071 107.90 109.40 104.21 13.29 86.71
2026-03-19 104.05 -2.58% 5.87% 53.91 81.12 145,940 105.88 105.88 100.01 68.82 31.18
2026-03-18 106.81 3.53% 6.06% 56.31 126.98 497,450 104.49 109.40 103.15 58.56 41.44
2026-03-17 103.17 4.63% 5.42% 59.04 86.64 500,858 100.00 104.00 98.65 84.49 15.51
2026-03-16 98.60 -4.04% 7.21% 65.84 119.70 225,224 103.99 103.99 97.00 22.89 77.11
2026-03-13 102.75 -0.11% 4.90% 49.70 77.50 125,261 100.50 104.90 100.00 56.12 43.88
2026-03-12 102.86 -2.01% 6.48% 34.08 128.00 339,634 99.31 105.75 99.31 55.12 44.88
2026-03-11 104.97 4.59% 9.66% 42.68 77.72 681,653 99.40 109.00 99.40 58.02 41.98
2026-03-10 100.36 8.27% 4.04% 35.86 132.22 666,187 99.40 101.96 98.00 59.60 40.40
2026-03-09 92.69 -9.92% 4.73% 13.99 68.50 824,837 93.07 96.99 92.61 1.83 98.17
2026-03-06 102.90 -10.00% 9.72% 12.92 116.88 1,080,146 110.50 112.90 102.90 0.00 100.00
2026-03-05 114.33 3.47% 5.46% 32.84 88.92 563,978 110.02 115.50 109.52 80.43 19.57
2026-03-04 110.50 0.55% 6.32% 24.56 139.74 225,572 109.77 111.85 105.20 79.70 20.30
2026-03-03 109.90 -4.85% 8.71% 18.35 81.26 804,366 105.26 113.00 103.95 65.75 34.25
2026-03-02 115.50 -10.00% 2.16% 17.05 138.54 598,155 115.50 118.00 115.50 0.00 100.00
2026-02-27 128.33 3.70% 9.98% 21.02 92.46 728,166 126.00 133.75 121.61 55.35 44.65
2026-02-26 123.75 0.67% 9.15% 18.81 164.20 1,449,316 122.00 126.85 116.22 70.84 29.16
2026-02-25 122.93 -4.36% 9.69% 11.49 83.30 400,524 132.00 133.60 121.80 9.58 90.42
2026-02-24 128.53 -5.76% 9.45% 26.39 162.56 1,162,669 136.38 139.00 127.00 12.75 87.25
2026-02-23 136.38 -4.78% 7.41% 29.56 94.50 285,222 145.00 145.00 135.00 13.80 86.20
2026-02-20 143.22 2.78% 10.19% 30.39 178.26 823,674 138.21 145.50 132.05 83.05 16.95
2026-02-19 139.34 -6.45% 9.50% 25.03 108.18 490,985 148.94 148.94 136.02 25.70 74.30
2026-02-18 148.94 3.35% 2.99% 37.63 170.50 529,570 145.50 149.49 145.15 87.33 12.67
2026-02-17 144.11 -2.91% 6.93% 10.37 127.38 705,642 148.43 149.70 140.00 42.37 57.63
2026-02-16 148.43 -3.90% 5.80% 24.49 160.84 702,584 152.80 155.00 146.50 22.71 77.29
2026-02-13 154.46 1.20% 2.75% 41.62 136.02 645,660 156.00 156.70 152.50 46.67 53.33
2026-02-12 152.63 -0.45% 4.84% 52.72 172.90 2,423,757 153.20 155.49 148.31 60.17 39.83
2026-02-11 153.32 -3.02% 4.87% 48.07 132.36 1,173,327 158.70 159.50 152.10 16.49 83.51
2026-02-10 158.10 1.22% 3.69% 56.96 174.28 3,540,650 158.21 163.00 157.20 15.52 84.48
2026-02-09 156.20 0.11% 3.30% 33.95 141.92 2,244,210 157.25 159.70 154.60 31.37 68.63
2026-02-06 156.03 2.65% 4.81% 66.86 170.48 2,487,326 152.00 157.44 150.21 80.50 19.50
2026-02-04 152.00 -1.18% 4.36% 51.28 141.58 1,323,992 154.80 155.50 149.01 46.07 53.93
2026-02-03 153.81 -1.79% 4.22% 60.57 162.42 1,375,747 157.00 158.48 152.06 27.26 72.74
2026-02-02 156.61 -2.22% 2.83% 61.88 145.20 2,128,588 160.00 160.50 156.08 11.99 88.01
2026-01-30 160.17 8.43% 9.42% 80.76 168.02 6,495,789 148.50 162.49 148.50 83.42 16.58
2026-01-29 147.72 -2.42% 4.08% 69.10 152.32 2,663,247 152.00 153.00 147.00 12.00 88.00
2026-01-28 151.38 1.98% 4.03% 82.85 143.12 4,184,623 149.40 155.00 149.00 39.67 60.33
2026-01-27 148.44 -1.50% 5.24% 82.13 159.64 3,130,665 151.00 154.94 147.22 15.80 84.20
2026-01-26 150.70 6.70% 7.14% 93.61 137.24 10,020,341 145.00 155.36 145.00 55.02 44.98
2026-01-23 141.24 0.60% 4.99% 91.17 164.16 10,806,604 141.20 146.99 140.01 17.62 82.38
2026-01-22 140.40 -0.34% 4.64% 95.91 118.32 7,857,999 142.00 146.50 140.00 6.15 93.85
2026-01-21 140.88 1.65% 8.39% 98.55 162.48 2,655,166 138.90 148.00 136.54 37.87 62.13
2026-01-20 138.59 -0.27% 7.50% 88.66 119.28 772,628 138.50 141.90 132.00 66.57 33.43
2026-01-19 138.97 4.32% 8.46% 90.37 157.90 3,846,172 144.00 146.54 135.11 33.77 66.23
2026-01-16 133.22 10.00% 6.58% 75.88 120.04 1,778,735 125.50 133.22 125.00 100.00 0.00
2026-01-15 121.11 4.84% 9.69% 58.66 146.40 859,375 115.50 123.89 112.95 74.59 25.41
2026-01-14 115.52 -2.22% 4.65% 31.46 95.82 79,046 119.40 119.40 114.10 26.79 73.21
2026-01-13 118.14 0.97% 3.02% 34.24 135.22 116,589 117.00 119.50 116.00 61.14 38.86
2026-01-12 117.00 -2.80% 3.44% 19.91 101.06 283,105 119.99 119.99 116.00 25.06 74.94
2026-01-09 120.37 1.49% 3.41% 50.46 132.94 351,861 117.03 120.99 117.00 84.46 15.54
2026-01-08 118.60 -0.29% 12.46% 67.73 107.80 771,542 118.95 120.40 107.06 86.51 13.49
2026-01-07 118.95 -1.55% 3.81% 79.04 129.40 498,837 121.00 122.50 118.00 21.11 78.89
2026-01-06 120.82 -1.25% 5.40% 93.71 108.50 778,233 124.00 125.00 118.60 34.69 65.31
2026-01-05 122.35 1.70% 3.31% 100.00 133.14 2,073,882 121.00 125.00 121.00 33.75 66.25
2026-01-02 120.30 5.08% 11.46% 100.00 111.56 2,862,681 114.99 123.22 110.55 76.95 23.05
2026-01-01 114.48 4.52% 8.00% 100.00 129.04 5,315,711 114.00 119.99 111.10 38.02 61.98
2025-12-31 109.53 10.00% 11.14% 100.00 99.92 4,045,353 98.55 109.53 98.55 100.00 0.00
2025-12-30 99.57 0.72% 4.66% 100.00 119.14 1,392,749 97.01 101.00 96.50 68.22 31.78
2025-12-29 98.86 2.08% 9.60% 100.00 80.00 4,314,352 98.00 101.98 93.05 65.06 34.94
2025-12-26 96.85 9.72% 9.72% 100.00 117.72 4,906,739 89.80 97.10 88.50 97.09 2.91
2025-12-24 88.27 5.27% 7.57% 100.00 75.98 3,162,325 84.75 91.00 84.60 57.34 42.66
2025-12-23 83.85 0.46% 1.71% 96.04 100.56 428,053 83.99 84.90 83.47 26.57 73.43
2025-12-22 83.47 2.94% 4.35% 95.75 67.14 384,942 81.09 84.00 80.50 84.86 15.14
2025-12-19 81.09 0.88% 2.45% 94.88 99.80 249,035 80.30 81.45 79.50 81.54 18.46
2025-12-18 80.38 1.75% 1.95% 52.36 62.38 254,803 80.48 80.48 78.94 93.51 6.49
2025-12-17 79.00 -0.25% 1.59% 30.92 98.38 214,429 79.00 79.80 78.55 36.00 64.00
2025-12-16 79.20 0.05% 3.00% 44.93 59.62 176,379 80.00 80.60 78.25 40.43 59.57
2025-12-15 79.16 2.04% 2.82% 59.48 98.78 445,734 78.80 80.20 78.00 52.73 47.27
2025-12-12 77.58 -3.16% 5.12% 59.33 59.54 294,800 80.95 80.95 77.01 14.47 85.53
2025-12-11 80.11 -1.10% 3.13% 85.09 95.62 259,310 81.97 82.00 79.51 24.10 75.90
2025-12-10 81.00 1.47% 3.22% 100.00 64.60 750,607 79.83 82.40 79.83 45.53 54.47
2025-12-09 79.83 2.93% 4.86% 100.00 97.40 584,353 78.00 80.25 76.53 88.71 11.29
2025-12-08 77.56 2.04% 2.63% 100.00 62.26 215,980 76.50 78.00 76.00 78.00 22.00
2025-12-05 76.01 0.12% 1.99% 100.00 92.86 45,826 76.80 77.00 75.50 34.00 66.00
2025-12-04 75.92 0.08% 2.13% 100.00 59.16 48,603 76.60 76.60 75.00 57.50 42.50
2025-12-03 75.86 0.07% 3.65% 100.00 92.68 271,834 76.99 77.00 74.29 57.93 42.07
2025-12-02 75.81 2.40% 4.53% 100.00 59.04 277,991 74.10 76.90 73.57 67.27 32.73
2025-12-01 74.03 0.33% 2.01% 60.37 92.58 124,793 73.01 74.48 73.01 69.39 30.61
2025-11-28 73.79 0.18% 1.19% 58.33 55.48 44,930 73.99 74.19 73.32 54.02 45.98
2025-11-27 73.66 0.11% 1.09% 43.82 92.10 14,531 74.00 74.00 73.20 57.50 42.50
2025-11-26 73.58 0.74% 2.64% 46.81 55.22 187,850 73.75 74.00 72.10 77.89 22.11
2025-11-25 73.04 -0.88% 2.60% 40.48 91.94 339,506 73.53 74.49 72.60 23.28 76.72
2025-11-24 73.69 0.22% 3.37% 59.13 54.14 62,510 74.00 75.99 73.51 7.26 92.74
2025-11-21 73.53 -0.47% 1.23% 41.27 93.24 122,550 74.00 74.00 73.10 47.78 52.22
2025-11-20 73.88 0.24% 2.03% 46.85 53.82 104,420 74.40 74.81 73.32 37.58 62.42
2025-11-19 73.70 0.46% 11.02% 77.13 93.94 207,583 73.36 74.73 67.31 86.12 13.88
2025-11-18 73.36 -0.16% 1.37% 76.77 53.46 287,869 73.48 74.00 73.00 36.00 64.00
2025-11-17 73.48 -0.37% 2.03% 48.63 93.26 118,739 73.95 74.75 73.26 14.77 85.23
2025-11-14 73.75 -0.27% 2.53% 56.13 53.70 142,168 73.20 74.95 73.10 35.14 64.86
2025-11-13 73.95 2.28% 2.22% 66.94 93.80 164,381 72.99 74.60 72.98 59.88 40.12
2025-11-12 72.30 0.42% 1.82% 54.18 54.10 55,457 72.40 72.90 71.60 53.85 46.15
2025-11-11 72.00 -2.16% 4.53% 50.16 90.50 415,837 73.55 74.49 71.26 22.91 77.09
2025-11-10 73.59 0.46% 1.37% 76.92 53.50 72,198 73.25 74.00 73.00 59.00 41.00
2025-11-07 73.25 1.29% 3.71% 77.98 93.68 220,723 73.00 75.00 72.32 34.70 65.30
2025-11-06 72.32 0.43% 2.13% 76.12 52.82 140,899 72.48 72.51 71.00 87.42 12.58
2025-11-05 72.01 0.03% 1.37% 51.05 91.82 87,140 71.65 72.50 71.52 50.00 50.00
2025-11-04 71.99 -0.66% 1.33% 79.90 52.20 56,068 72.05 72.50 71.55 46.32 53.68
2025-11-03 72.47 0.61% 3.52% 62.50 91.78 102,075 73.05 73.50 71.00 58.80 41.20
2025-10-31 72.03 1.07% 2.53% 62.55 53.16 168,662 71.50 73.00 71.20 46.11 53.89
2025-10-30 71.27 -0.96% 2.47% 51.59 90.90 81,949 72.50 72.50 70.75 29.71 70.29
2025-10-29 71.96 5.04% 7.13% 43.87 51.64 527,203 68.40 73.18 68.31 74.95 25.05
2025-10-28 68.51 -2.97% 9.90% 8.17 92.28 177,349 71.13 71.60 65.15 52.09 47.91
2025-10-27 70.61 0.64% 2.91% 35.37 44.74 472,080 70.07 71.01 69.00 80.10 19.90
2025-10-24 70.16 -1.22% 4.35% 20.45 96.48 199,897 71.03 72.00 69.00 38.67 61.33
2025-10-23 71.03 -2.77% 4.85% 17.86 43.84 202,556 73.50 73.50 70.10 27.35 72.65
2025-10-22 73.05 -0.10% 1.94% 20.56 98.22 213,157 74.00 74.11 72.70 24.82 75.18
2025-10-21 73.12 1.63% 2.35% 45.53 47.88 144,605 72.10 73.69 72.00 66.27 33.73
2025-10-17 71.95 -2.16% 4.93% 26.96 98.36 242,284 73.55 74.50 71.00 27.14 72.86
2025-10-16 73.54 -2.26% 4.83% 25.71 45.54 503,786 76.00 76.00 72.50 29.71 70.29
2025-10-15 75.24 -1.52% 3.24% 33.99 101.54 722,634 76.50 77.41 74.98 10.70 89.30
2025-10-14 76.40 3.45% 3.62% 19.58 48.94 194,987 75.00 76.70 74.02 88.81 11.19
2025-10-13 73.85 -3.22% 5.96% 2.93 103.86 175,801 76.30 76.30 72.01 42.89 57.11
2025-10-10 76.31 -2.62% 5.01% 3.25 43.84 432,203 78.00 78.75 74.99 35.11 64.89
2025-10-09 78.36 0.47% 2.92% 6.27 108.78 145,190 78.88 78.94 76.70 74.11 25.89
2025-10-08 77.99 -8.75% 6.40% 2.38 47.94 391,884 81.50 81.50 76.60 28.37 71.63
2025-10-07 85.47 -0.29% 1.47% 7.62 108.04 633,118 86.06 86.25 85.00 37.60 62.40
2025-10-06 85.72 -1.43% 3.41% 7.64 62.90 792,737 86.90 87.90 85.00 24.83 75.17
2025-10-03 86.96 0.27% 1.73% 29.68 108.54 1,159,561 86.51 88.00 86.50 30.67 69.33
2025-10-02 86.73 -0.55% 1.93% 20.39 65.38 902,935 87.99 88.00 86.33 23.95 76.05
2025-10-01 87.21 -0.93% 2.30% 17.28 108.08 1,105,309 89.00 89.00 87.00 10.50 89.50
2025-09-30 88.03 -0.27% 5.35% 16.73 66.34 2,027,338 88.50 92.50 87.80 4.89 95.11
2025-09-29 88.27 0.48% 1.65% 23.24 109.72 213,822 88.00 89.30 87.85 28.97 71.03
2025-09-26 87.85 -0.11% 3.44% 12.32 66.82 5,585,568 88.00 90.00 87.01 28.09 71.91
2025-09-25 87.95 -0.96% 2.51% 6.40 108.88 536,342 90.00 90.00 87.80 6.82 93.18
2025-09-24 88.80 -1.00% 2.25% 7.45 67.02 326,890 90.49 90.49 88.50 15.08 84.92
2025-09-23 89.70 0.16% 1.72% 59.69 110.58 230,991 90.50 90.90 89.36 22.08 77.92
2025-09-22 89.56 0.13% 3.65% 59.55 68.82 251,693 89.43 91.99 88.75 25.00 75.00
2025-09-19 89.44 -2.24% 4.55% 73.28 110.30 591,176 90.01 92.00 88.00 36.00 64.00
2025-09-18 91.49 -0.31% 2.32% 96.85 68.58 877,088 92.00 92.50 90.40 51.90 48.10
2025-09-17 91.77 3.60% 5.97% 95.35 114.40 1,501,405 88.98 93.00 87.76 76.53 23.47
2025-09-16 88.58 0.14% 1.91% 74.35 69.14 832,352 88.90 89.99 88.30 16.57 83.43
2025-09-15 88.46 3.61% 3.86% 40.93 108.02 1,204,130 86.02 89.01 85.70 83.38 16.62
2025-09-12 85.38 2.67% 3.18% 19.17 68.90 777,304 84.00 85.90 83.25 80.38 19.62
2025-09-11 83.16 -0.50% 3.28% 3.60 101.86 421,633 83.00 84.69 82.00 43.12 56.88
2025-09-10 83.58 -1.71% 2.41% 3.62 64.46 508,199 85.00 85.00 83.00 29.00 71.00
2025-09-09 85.03 -6.36% 9.08% 3.80 102.70 2,193,608 90.00 90.00 82.51 33.64 66.36 50.00|10.10.2025
2025-09-08 90.81 -1.85% 4.67% 74.18 67.36 582,621 93.89 93.89 89.70 26.49 73.51
2025-09-05 92.52 0.38% 1.96% 91.05 114.26 302,917 92.65 93.80 92.00 28.89 71.11
2025-09-04 92.17 -0.40% 6.67% 91.16 70.78 1,146,844 92.10 96.00 90.00 36.17 63.83
2025-09-03 92.54 -1.07% 4.97% 93.47 113.56 2,373,573 95.90 96.05 91.50 22.86 77.14
2025-09-02 93.54 10.00% 8.77% 89.16 71.52 3,721,133 87.00 93.54 86.00 100.00 0.00
2025-09-01 85.04 6.37% 5.57% 84.10 115.56 2,276,359 81.94 86.20 81.65 74.51 25.49
2025-08-29 79.95 0.68% 3.78% 70.66 54.52 274,696 80.00 82.00 79.01 31.44 68.56
2025-08-28 79.41 0.23% 2.92% 69.79 105.38 123,808 79.80 80.79 78.50 39.74 60.26
2025-08-27 79.23 -2.15% 4.81% 62.04 53.44 264,407 82.80 82.80 79.00 6.05 93.95
2025-08-26 80.97 4.37% 7.11% 61.05 105.02 1,193,387 77.85 82.90 77.40 64.91 35.09
2025-08-25 77.58 0.10% 1.94% 30.20 56.92 72,756 78.49 78.49 77.00 38.93 61.07
2025-08-22 77.50 0.48% 3.73% 48.20 98.24 141,412 77.70 78.99 76.15 47.53 52.47
2025-08-21 77.13 -0.78% 3.95% 51.58 56.76 254,390 78.75 78.90 75.90 41.00 59.00
2025-08-20 77.74 -2.31% 3.75% 65.99 97.50 89,394 77.11 80.00 77.11 21.80 78.20
2025-08-19 79.58 0.77% 3.57% 100.00 57.98 705,441 80.50 81.30 78.50 38.57 61.43
2025-08-18 78.97 1.67% 3.95% 69.00 101.18 828,307 78.00 80.25 77.20 58.03 41.97
2025-08-15 77.67 0.91% 3.25% 74.91 56.76 234,843 76.97 78.99 76.50 46.99 53.01
2025-08-13 76.97 1.26% 4.09% 78.58 98.58 187,943 77.60 78.60 75.51 47.25 52.75
2025-08-12 76.01 0.00% 1.46% 72.06 55.36 143,596 76.00 76.20 75.10 82.73 17.27
2025-08-11 76.01 -1.72% 3.42% 67.70 96.66 146,533 77.34 77.62 75.05 37.35 62.65
2025-08-08 77.34 3.08% 6.44% 84.67 55.36 816,346 76.00 79.88 75.05 47.41 52.59
2025-08-07 75.03 2.19% 7.60% 46.00 99.32 464,922 73.80 77.74 72.25 50.64 49.36
2025-08-06 73.42 -0.26% 2.29% 0.00 50.74 67,471 73.00 74.49 72.82 35.93 64.07
2025-08-05 73.61 -0.47% 5.33% 57.08 96.10 70,882 74.50 74.90 71.11 65.96 34.04
2025-08-04 73.96 -0.23% 12.40% 27.21 51.12 438,067 74.40 74.99 66.72 87.55 12.45
2025-08-01 74.13 -1.57% 2.45% 24.72 96.80 154,382 74.50 75.30 73.50 35.00 65.00
2025-07-31 75.31 -0.36% 2.68% 27.32 51.46 141,741 76.40 76.50 74.50 40.50 59.50
2025-07-30 75.58 3.59% 4.99% 25.31 99.16 886,868 72.95 76.59 72.95 72.25 27.75
2025-07-29 72.96 -6.88% 10.38% 22.31 52.00 995,518 78.60 78.70 71.30 22.43 77.57
2025-07-28 78.35 -1.43% 2.94% 40.07 93.92 332,708 79.49 80.40 78.10 10.87 89.13
2025-07-25 79.49 -0.21% 2.43% 39.29 62.78 281,569 79.30 80.00 78.10 73.16 26.84
2025-07-24 79.66 -1.28% 2.31% 30.20 96.20 358,662 80.01 81.11 79.28 20.77 79.23
2025-07-23 80.69 2.83% 6.23% 52.60 63.12 2,136,758 78.70 83.40 78.51 44.58 55.42
2025-07-22 78.47 -1.23% 1.98% 28.98 98.26 495,050 79.52 79.75 78.20 17.42 82.58
2025-07-21 79.45 -1.55% 2.14% 66.38 58.68 642,541 80.70 81.00 79.30 8.82 91.18
2025-07-18 80.70 -2.26% 6.13% 82.26 100.22 991,922 83.45 84.98 80.07 12.83 87.17
2025-07-17 82.57 2.90% 9.93% 92.23 61.18 4,568,227 81.00 85.80 78.05 58.32 41.68
2025-07-16 80.24 -1.97% 8.68% 91.73 103.96 4,969,258 82.95 86.40 79.50 10.72 89.28
2025-07-15 81.85 9.37% 6.91% 97.70 56.52 10,449,986 77.51 82.32 77.00 91.17 8.83
2025-07-14 74.84 9.99% 5.02% 92.26 107.18 6,529,511 72.84 74.84 71.26 100.00 0.00
2025-07-11 68.04 4.58% 9.78% 84.15 42.50 10,404,767 65.19 71.47 65.10 46.15 53.85
2025-07-10 65.06 1.66% 7.83% 68.62 93.58 7,099,892 63.91 68.34 63.38 33.87 66.13
2025-07-09 64.00 -0.65% 2.49% 54.50 36.54 71,423 64.42 65.39 63.80 12.58 87.42
2025-07-08 64.42 -0.75% 1.50% 53.43 91.46 144,597 64.51 65.01 64.05 38.54 61.46
2025-07-07 64.91 1.23% 1.55% 67.28 37.38 81,896 64.50 65.50 64.50 41.00 59.00
2025-07-04 64.12 0.22% 1.07% 80.08 92.44 44,606 64.02 64.48 63.80 47.06 52.94
2025-07-03 63.98 0.25% 2.14% 82.90 35.80 33,167 64.50 64.50 63.15 61.48 38.52
2025-07-02 63.82 -0.72% 3.16% 64.96 92.16 62,397 64.90 65.00 63.01 40.70 59.30
2025-07-01 64.28 -0.11% 2.66% 81.70 35.48 535,016 65.30 65.30 63.61 39.64 60.36
2025-06-30 64.35 2.93% 3.15% 89.17 93.08 303,534 63.50 65.50 63.50 42.50 57.50
2025-06-27 62.52 0.94% 3.15% 60.21 35.62 50,802 62.03 63.95 62.00 26.67 73.33
2025-06-26 61.94 -1.23% 2.88% 59.12 89.42 18,244 62.28 63.29 61.52 23.73 76.27
2025-06-25 62.71 2.18% 3.09% 58.24 34.46 133,234 61.11 63.00 61.11 84.66 15.34
2025-06-24 61.37 4.41% 4.63% 39.13 90.96 577,251 61.00 63.00 60.21 41.58 58.42
2025-06-23 58.78 -3.62% 6.90% 6.39 31.78 67,166 61.00 62.00 58.00 19.50 80.50
2025-06-20 60.99 0.63% 3.30% 21.13 85.78 4,120 60.25 61.99 60.01 49.49 50.51
2025-06-19 60.61 -1.43% 4.13% 10.53 36.20 51,611 62.80 63.00 60.50 4.40 95.60
2025-06-18 61.49 -2.43% 4.65% 9.42 85.02 555,234 63.05 64.10 61.25 8.42 91.58
2025-06-17 63.02 -1.49% 2.37% 31.69 37.96 17,890 64.00 64.49 63.00 1.34 98.66
2025-06-16 63.97 0.82% 3.31% 37.62 88.08 35,564 64.01 65.00 62.92 50.48 49.52
2025-06-13 63.45 -1.64% 4.69% 32.75 39.86 54,023 64.12 64.12 61.25 76.65 23.35
2025-06-12 64.51 -2.21% 3.50% 48.06 87.04 38,838 66.50 66.50 64.25 11.56 88.44
2025-06-11 65.97 1.68% 3.70% 67.12 41.98 108,522 66.11 67.30 64.90 44.58 55.42
2025-06-10 64.88 -0.23% 1.24% 33.61 89.96 10,851 65.03 65.30 64.50 47.50 52.50
2025-06-05 65.03 0.32% 2.96% 61.68 39.80 95,200 64.50 66.00 64.10 48.95 51.05
2025-06-04 64.82 0.29% 1.56% 29.71 90.26 53,479 64.63 65.00 64.00 82.00 18.00
2025-06-03 64.63 -0.89% 2.67% 63.67 39.38 28,376 66.25 66.25 64.53 5.81 94.19
2025-06-02 65.21 -0.09% 3.83% 78.17 89.88 157,647 65.54 67.49 65.00 8.43 91.57
2025-05-30 65.27 0.97% 3.52% 79.40 40.54 24,369 64.50 65.50 63.27 89.69 10.31
2025-05-29 64.64 -1.97% 6.25% 73.37 90.00 155,008 65.94 68.00 64.00 16.00 84.00
2025-05-27 65.94 4.38% 6.88% 93.91 39.28 446,995 63.20 67.55 63.20 62.99 37.01
2025-05-26 63.17 2.38% 6.56% 78.34 92.60 228,860 62.00 65.00 61.00 54.25 45.75
2025-05-23 61.70 0.23% 2.26% 82.26 33.74 22,604 61.21 62.50 61.12 42.03 57.97
2025-05-22 61.56 -0.47% 3.08% 62.20 89.66 39,437 61.01 62.89 61.01 29.25 70.75
2025-05-21 61.85 0.15% 3.28% 75.07 33.46 40,323 60.91 62.91 60.91 47.00 53.00
2025-05-20 61.76 -0.29% 5.46% 75.39 90.24 74,428 63.40 63.40 60.12 50.00 50.00
2025-05-19 61.94 3.25% 7.33% 85.47 33.28 568,143 61.40 65.90 61.40 12.00 88.00