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 36.73 5.58% 9.97% 69.99 167.00 488,927 35.23 38.27 34.80 55.62 44.38
2026-04-09 34.79 -3.82% 6.38% 57.99 -93.54 229,132 36.17 36.17 34.00 36.41 63.59
2026-04-08 36.17 9.14% 4.89% 79.86 163.12 370,636 34.95 36.45 34.75 83.53 16.47
2026-04-07 33.14 -2.33% 2.92% 73.89 -90.78 82,838 33.11 33.44 32.49 68.42 31.58
2026-04-06 33.93 0.27% 4.86% 97.00 157.06 84,716 34.50 34.50 32.90 64.38 35.62
2026-04-03 33.84 -0.27% 5.85% 45.34 -89.20 41,526 33.01 34.93 33.00 43.52 56.48
2026-04-02 33.93 1.10% 9.42% 51.18 156.88 38,112 31.97 34.98 31.97 65.12 34.88
2026-04-01 33.56 6.44% 10.38% 40.58 -89.02 104,932 31.95 34.45 31.21 72.53 27.47
2026-03-31 31.53 1.35% 3.46% 19.79 156.14 82,847 32.29 32.29 31.21 29.63 70.37
2026-03-30 31.11 -9.62% 11.10% 11.55 -93.08 142,437 34.42 34.42 30.98 3.78 96.22
2026-03-27 34.42 1.92% 5.39% 24.82 155.30 9,588 35.38 35.38 33.57 46.96 53.04
2026-03-26 33.77 -3.51% 3.61% 29.57 -86.46 134,561 34.50 34.75 33.54 19.01 80.99
2026-03-25 35.00 0.14% 2.84% 47.59 154.00 78,069 34.53 35.50 34.52 48.98 51.02
2026-03-24 34.95 -2.29% 8.82% 28.97 -84.00 147,024 36.01 37.00 34.00 31.67 68.33
2026-03-19 35.77 -0.20% 9.87% 52.85 153.90 17,872 36.50 36.50 33.22 77.74 22.26
2026-03-18 35.84 2.40% 5.64% 65.69 -82.36 6,283 36.50 36.50 34.55 66.15 33.85
2026-03-17 35.00 -0.26% 4.02% 71.32 154.04 5,672 35.09 35.96 34.57 30.94 69.06
2026-03-16 35.09 -2.99% 6.81% 84.57 -84.04 10,407 36.85 36.85 34.50 25.11 74.89
2026-03-13 36.17 1.54% 8.21% 70.90 154.22 28,856 36.00 36.90 34.10 73.93 26.07
2026-03-12 35.62 2.44% 6.54% 56.29 -81.88 57,105 35.00 36.50 34.26 60.71 39.29
2026-03-11 34.77 4.54% 7.72% 63.74 153.12 44,384 33.43 36.00 33.42 52.33 47.67
2026-03-10 33.26 9.95% 4.33% 67.29 -83.58 54,249 31.90 33.28 31.90 98.55 1.45
2026-03-09 30.25 -7.44% 13.57% 48.39 150.10 26,398 32.68 33.40 29.41 21.05 78.95
2026-03-06 32.68 -5.06% 8.97% 44.63 -89.60 38,553 34.99 34.99 32.11 19.79 80.21
2026-03-05 34.42 8.89% 17.52% 43.52 154.96 83,957 33.00 34.68 29.51 94.97 5.03
2026-03-04 31.61 9.57% 9.07% 26.46 -86.12 231,830 29.99 31.74 29.10 95.08 4.92
2026-03-03 28.85 -5.78% 7.66% 2.79 149.34 186,994 28.21 29.95 27.82 48.36 51.64
2026-03-02 30.62 -9.99% 7.77% 2.63 -91.64 82,722 30.62 33.00 30.62 0.00 100.00
2026-02-27 34.02 -5.71% 7.76% 2.43 152.88 70,571 34.99 34.99 32.47 61.51 38.49
2026-02-26 36.08 -1.20% 16.26% 2.89 -84.84 123,730 36.02 38.40 33.03 56.80 43.20
2026-02-25 36.52 0.61% 4.11% 2.15 157.00 36,054 37.00 38.00 36.50 1.33 98.67
2026-02-24 36.30 -5.79% 20.33% 4.57 -83.96 340,481 37.00 42.38 35.22 15.08 84.92
2026-02-23 38.53 -9.64% 9.43% 5.53 156.56 238,097 42.00 42.00 38.38 4.14 95.86
2026-02-20 42.64 -1.39% 6.84% 7.00 -79.50 27,677 44.34 44.34 41.50 40.14 59.86
2026-02-19 43.24 -6.67% 11.43% 7.36 164.78 53,347 46.33 46.80 42.00 25.83 74.17
2026-02-18 46.33 1.05% 2.17% 8.65 -78.30 43,598 47.00 47.00 46.00 33.00 67.00
2026-02-17 45.85 -0.86% 6.18% 0.00 170.96 53,603 47.94 47.94 45.15 25.09 74.91
2026-02-16 46.25 -4.72% 5.28% 0.00 -79.26 73,038 48.44 48.44 46.01 9.88 90.12
2026-02-13 48.54 -0.53% 1.88% 44.73 171.76 28,132 48.48 48.90 48.00 60.00 40.00
2026-02-12 48.80 -4.16% 6.23% 40.94 -74.68 119,409 50.92 51.00 48.01 26.42 73.58
2026-02-11 50.92 0.00% 4.00% 61.14 172.28 158,306 50.92 52.00 50.00 46.00 54.00
2026-02-10 50.92 -5.96% 10.27% 71.96 -70.44 1,343,469 55.00 55.28 50.13 15.34 84.66
2026-02-09 54.15 9.15% 9.14% 83.05 172.28 2,014,558 50.00 54.57 50.00 90.81 9.19
2026-02-06 49.61 -2.36% 7.19% 67.69 -63.98 448,807 51.45 51.45 48.00 46.67 53.33
2026-02-04 50.81 5.02% 10.71% 62.32 163.20 1,919,556 48.38 52.70 47.60 62.94 37.06
2026-02-03 48.38 10.00% 9.95% 50.40 -61.58 385,018 44.00 48.38 44.00 100.00 0.00
2026-02-02 43.98 -2.48% 3.32% 0.00 158.34 62,926 45.10 45.10 43.65 22.76 77.24
2026-01-30 45.10 -2.04% 3.98% 0.00 -70.38 72,129 46.49 46.49 44.71 21.91 78.09
2026-01-29 46.04 -4.30% 7.73% 0.00 160.58 127,126 48.50 48.50 45.02 29.31 70.69
2026-01-28 48.11 -0.41% 1.02% 7.54 -68.50 44,456 48.10 48.50 48.01 20.41 79.59
2026-01-27 48.31 -0.56% 1.39% 7.54 164.72 53,994 48.97 48.97 48.30 1.49 98.51
2026-01-26 48.58 -1.54% 2.41% 10.29 -68.10 118,898 49.10 49.67 48.50 6.84 93.16
2026-01-23 49.34 -1.22% 2.12% 13.04 165.26 92,840 50.04 50.04 49.00 32.69 67.31
2026-01-22 49.95 0.30% 0.87% 22.78 -66.58 35,454 50.04 50.04 49.61 79.07 20.93
2026-01-21 49.80 -0.40% 0.95% 16.44 166.48 146,249 50.15 50.15 49.68 25.53 74.47
2026-01-20 50.00 0.06% 1.19% 7.45 -66.88 106,280 50.20 50.20 49.61 66.10 33.90
2026-01-19 49.97 -0.77% 1.38% 4.79 166.88 237,033 50.36 50.59 49.90 10.15 89.85
2026-01-16 50.36 -0.04% 1.46% 4.81 -66.94 66,256 50.49 50.88 50.15 28.77 71.23
2026-01-15 50.38 0.18% 1.68% 4.79 167.66 41,516 50.95 50.95 50.11 32.14 67.86
2026-01-14 50.29 -2.10% 3.09% 0.00 -66.90 104,616 51.70 51.70 50.15 9.03 90.97
2026-01-13 51.37 -0.58% 1.55% 24.54 167.48 126,978 51.39 51.80 51.01 45.57 54.43
2026-01-12 51.67 -0.73% 2.52% 25.64 -64.74 192,038 52.10 52.40 51.11 43.41 56.59
2026-01-09 52.05 -0.06% 0.90% 17.32 168.08 147,148 52.09 52.47 52.00 10.64 89.36
2026-01-08 52.08 -0.99% 1.81% 44.71 -63.98 143,282 52.95 52.95 52.01 7.45 92.55
2026-01-07 52.60 0.77% 1.83% 59.40 168.14 190,492 52.11 52.95 52.00 63.16 36.84
2026-01-06 52.20 -0.44% 1.52% 48.04 -62.94 253,246 52.55 52.79 52.00 25.32 74.68
2026-01-05 52.43 -2.11% 2.88% 55.39 167.34 325,648 53.50 53.50 52.00 28.67 71.33
2026-01-02 53.56 2.14% 4.21% 83.33 -62.48 123,259 52.78 55.00 52.78 35.13 64.87
2026-01-01 52.44 0.90% 2.29% 69.42 169.60 68,096 51.97 52.69 51.51 78.81 21.19
2025-12-31 51.97 -0.69% 4.90% 27.82 -64.72 119,213 52.12 53.50 51.00 38.80 61.20
2025-12-30 52.33 0.50% 1.67% 25.00 168.66 65,030 52.03 52.90 52.03 34.48 65.52
2025-12-29 52.07 -0.02% 1.33% 5.21 -64.00 65,738 52.11 52.70 52.01 8.70 91.30
2025-12-26 52.08 0.21% 1.15% 4.15 168.14 36,700 52.25 52.60 52.00 13.33 86.67
2025-12-24 51.97 -1.12% 2.08% 7.97 -63.98 70,641 52.57 52.90 51.82 13.89 86.11
2025-12-23 52.56 -0.96% 2.11% 7.26 167.92 71,297 52.80 53.30 52.20 32.73 67.27
2025-12-22 53.07 -1.65% 2.78% 6.90 -62.80 84,760 53.96 53.96 52.50 39.04 60.96
2025-12-19 53.96 -1.01% 2.50% 9.13 168.94 65,672 54.51 54.84 53.50 34.33 65.67
2025-12-18 54.51 0.41% 1.61% 37.64 -61.02 41,044 54.98 54.98 54.11 45.98 54.02
2025-12-17 54.29 -1.56% 2.76% 20.21 170.04 141,181 54.75 55.49 54.00 19.46 80.54
2025-12-16 55.15 -1.20% 2.26% 50.11 -61.46 111,827 55.88 55.99 54.75 32.26 67.74
2025-12-15 55.82 -0.20% 3.44% 70.28 171.76 224,770 55.42 56.90 55.01 42.86 57.14
2025-12-12 55.93 1.40% 2.23% 75.61 -60.12 176,285 55.69 56.30 55.07 69.92 30.08
2025-12-11 55.16 -2.48% 5.07% 79.56 171.98 185,993 56.60 56.75 54.01 41.97 58.03
2025-12-10 56.56 2.58% 6.19% 98.55 -61.66 542,571 59.00 59.00 55.56 29.07 70.93
2025-12-09 55.14 2.57% 7.59% 81.25 174.78 373,283 54.90 57.99 53.90 30.32 69.68
2025-12-08 53.76 1.45% 3.81% 36.60 -64.50 237,338 53.00 54.50 52.50 63.00 37.00
2025-12-05 52.99 3.68% 4.74% 24.23 172.02 741,642 51.49 53.90 51.46 62.70 37.30
2025-12-04 51.11 -0.16% 1.37% 0.00 -66.04 136,927 51.49 51.70 51.00 15.71 84.29
2025-12-03 51.19 -1.63% 4.75% 26.58 168.26 522,956 52.49 52.49 50.11 45.38 54.62
2025-12-02 52.04 -6.57% 8.09% 22.55 -65.88 947,375 55.00 55.99 51.80 5.73 94.27
2025-12-01 55.70 -2.26% 9.05% 20.39 169.96 708,308 57.00 59.79 54.83 17.54 82.46
2025-11-28 56.99 -7.95% 10.66% 21.71 -58.56 579,612 62.50 62.50 56.48 8.47 91.53
2025-11-27 61.91 6.69% 11.96% 52.39 172.54 335,409 58.01 63.48 56.70 76.84 23.16
2025-11-26 58.03 -5.63% 7.99% 40.18 -48.72 203,773 61.25 61.25 56.72 28.92 71.08
2025-11-25 61.49 -8.18% 6.34% 53.82 164.78 671,151 59.85 62.58 58.85 70.78 29.22
2025-11-24 66.97 -0.19% 10.42% 98.51 -41.80 994,259 66.99 70.68 64.01 44.38 55.62
2025-11-21 67.10 10.00% 13.71% 97.78 175.74 911,001 60.99 67.10 59.01 100.00 0.00
2025-11-20 61.00 -0.02% 2.06% 95.08 -41.54 46,836 61.02 61.49 60.25 60.48 39.52
2025-11-19 61.01 0.74% 2.45% 96.47 163.54 116,331 61.38 61.48 60.01 68.03 31.97
2025-11-18 60.56 4.70% 7.10% 79.06 -41.52 227,312 57.89 62.00 57.89 64.96 35.04
2025-11-17 57.84 -0.34% 2.56% 71.21 162.64 44,488 58.49 58.49 57.03 55.48 44.52
2025-11-14 58.04 1.56% 2.81% 76.60 -46.96 63,836 57.30 58.50 56.90 71.25 28.75
2025-11-13 57.15 2.53% 4.53% 52.33 163.04 64,172 56.01 57.50 55.01 85.94 14.06
2025-11-12 55.74 -1.99% 5.15% 15.75 -48.74 92,748 56.88 57.83 55.00 26.15 73.85
2025-11-11 56.87 1.77% 3.42% 25.87 160.22 127,015 56.00 57.40 55.50 72.10 27.90
2025-11-10 55.88 0.74% 3.30% 29.57 -46.48 47,774 55.00 56.00 54.21 93.30 6.70
2025-11-07 55.47 -2.51% 4.33% 40.06 158.24 152,790 56.54 56.87 54.51 40.68 59.32
2025-11-06 56.90 -7.97% 11.15% 44.13 -47.30 294,123 61.81 62.80 56.50 6.35 93.65
2025-11-05 61.83 1.34% 3.24% 65.28 161.10 109,879 61.99 63.00 61.02 40.91 59.09
2025-11-04 61.01 2.42% 5.08% 52.21 -37.44 69,050 59.57 62.00 59.00 67.00 33.00
2025-11-03 59.57 3.46% 6.93% 32.78 159.46 66,200 58.98 59.90 56.02 91.50 8.50
2025-10-31 57.58 -0.78% 6.43% 0.00 -40.32 93,685 58.97 59.60 56.00 43.89 56.11
2025-10-30 58.03 -3.02% 5.26% 0.00 155.48 48,748 60.00 60.00 57.00 34.33 65.67
2025-10-29 59.84 -1.45% 2.52% 0.00 -39.42 58,212 61.00 61.00 59.50 22.67 77.33
2025-10-28 60.72 -1.52% 1.77% 0.00 159.10 62,432 61.49 61.69 60.62 9.35 90.65
2025-10-27 61.66 -0.68% 1.93% 4.10 -37.66 17,240 62.10 62.20 61.02 54.23 45.77
2025-10-24 62.08 -0.64% 3.23% 4.52 160.98 45,566 62.97 62.97 61.00 54.82 45.18
2025-10-23 62.48 -1.33% 2.65% 4.55 -36.82 91,065 63.63 63.64 62.00 29.27 70.73
2025-10-22 63.32 -0.33% 1.40% 5.10 161.78 41,192 63.53 63.88 63.00 36.36 63.64
2025-10-21 63.53 0.13% 0.93% 68.32 -35.14 30,829 63.99 63.99 63.40 22.03 77.97
2025-10-17 63.45 -0.38% 2.27% 37.22 162.20 11,871 63.90 64.49 63.06 27.28 72.72
2025-10-16 63.69 -0.61% 1.87% 31.49 -35.30 43,704 64.01 64.78 63.59 8.40 91.60
2025-10-15 64.08 -1.00% 2.19% 31.24 162.68 62,617 64.89 65.40 64.00 5.71 94.29
2025-10-14 64.73 4.32% 3.50% 29.35 -34.52 170,526 63.00 65.00 62.80 87.73 12.27
2025-10-13 62.05 -4.96% 8.12% 0.00 163.98 194,373 65.00 65.00 60.12 39.55 60.45
2025-10-10 65.29 -2.32% 11.29% 0.00 -39.88 96,269 66.44 66.95 60.16 75.55 24.45
2025-10-09 66.84 -0.68% 3.03% 18.49 170.46 60,752 67.30 68.00 66.00 42.00 58.00
2025-10-08 67.30 -1.75% 2.25% 60.03 -36.78 75,592 68.12 68.51 67.00 19.87 80.13
2025-10-07 68.50 -0.36% 2.34% 63.35 171.38 115,144 69.00 70.00 68.40 6.25 93.75
2025-10-06 68.75 -1.74% 3.51% 62.07 -34.38 243,866 70.40 70.40 68.01 30.96 69.04
2025-10-03 69.97 1.03% 3.62% 78.87 171.88 905,467 70.00 71.77 69.26 28.29 71.71
2025-10-02 69.26 5.00% 9.89% 71.19 -31.94 758,517 65.95 71.44 65.01 66.10 33.90
2025-10-01 65.96 -1.27% 3.47% 20.64 170.46 212,849 66.99 67.47 65.21 33.19 66.81
2025-09-30 66.81 -0.57% 1.80% 21.48 -38.54 84,919 67.03 67.90 66.70 9.17 90.83
2025-09-29 67.19 0.87% 2.63% 16.25 172.16 131,520 67.01 68.25 66.50 39.43 60.57
2025-09-26 66.61 -0.51% 1.72% 18.53 -37.78 168,954 67.11 67.39 66.25 31.58 68.42
2025-09-25 66.95 -0.98% 3.37% 11.89 171.00 183,475 68.19 69.00 66.75 8.89 91.11
2025-09-24 67.61 -1.08% 2.06% 18.74 -37.10 159,812 68.36 68.90 67.51 7.19 92.81
2025-09-23 68.35 -1.80% 3.80% 66.33 172.32 355,198 70.00 70.79 68.20 5.79 94.21
2025-09-22 69.60 0.99% 4.41% 71.56 -35.62 310,937 68.89 71.00 68.00 53.33 46.67
2025-09-19 68.92 -3.35% 5.28% 69.55 174.82 620,628 71.75 71.80 68.20 20.00 80.00
2025-09-18 71.31 0.46% 6.06% 93.56 -36.98 1,463,601 74.40 74.40 70.15 27.29 72.71
2025-09-17 70.98 9.50% 11.04% 93.66 179.60 1,569,807 64.63 71.30 64.21 95.49 4.51
2025-09-16 64.82 -0.70% 2.23% 77.99 -37.64 200,151 65.94 65.94 64.50 22.22 77.78
2025-09-15 65.28 0.03% 2.48% 100.00 167.28 200,308 64.51 66.00 64.40 55.00 45.00
2025-09-12 65.26 0.26% 5.75% 100.00 -36.72 720,591 65.11 68.00 64.30 25.95 74.05
2025-09-11 65.09 0.68% 1.54% 94.33 167.24 358,386 65.10 66.00 65.00 9.00 91.00
2025-09-10 64.65 1.57% 3.89% 72.77 -37.06 252,359 63.64 65.45 63.00 67.35 32.65
2025-09-09 63.65 0.39% 1.51% 60.61 166.36 139,067 63.50 63.95 63.00 68.42 31.58
2025-09-08 63.40 0.22% 1.27% 42.64 -39.06 150,449 63.90 63.90 63.10 37.50 62.50
2025-09-05 63.26 -0.17% 1.52% 31.78 165.86 128,045 63.39 63.96 63.00 27.08 72.92
2025-09-04 63.37 -0.64% 1.88% 46.90 -39.34 178,500 64.25 64.40 63.21 13.45 86.55
2025-09-03 63.78 0.65% 2.76% 58.12 166.08 140,238 63.59 65.20 63.45 18.86 81.14
2025-09-02 63.37 -0.35% 1.91% 13.30 -38.52 257,457 64.10 64.19 62.99 31.67 68.33
2025-09-01 63.59 -0.22% 3.16% 11.39 165.26 85,908 64.99 64.99 63.00 29.65 70.35
2025-08-29 63.73 0.43% 1.59% 10.55 -38.08 87,548 63.47 64.00 63.00 73.00 27.00
2025-08-28 63.46 -0.20% 1.49% 0.00 165.54 89,873 63.60 63.99 63.05 43.62 56.38
2025-08-27 63.59 -1.96% 3.00% 0.00 -38.62 166,141 64.97 64.99 63.10 25.93 74.07
2025-08-26 64.86 -0.86% 3.10% 1.11 165.80 199,656 66.50 66.50 64.50 18.00 82.00
2025-08-25 65.42 -0.50% 5.00% 27.74 -36.08 213,077 67.99 67.99 64.75 20.68 79.32
2025-08-22 65.75 -0.66% 2.58% 60.96 166.92 213,902 66.19 66.69 65.01 44.05 55.95
2025-08-21 66.19 -1.98% 5.65% 79.00 -35.42 725,899 67.80 68.99 65.30 24.12 75.88
2025-08-20 67.53 0.04% 3.27% 100.00 167.80 739,185 68.40 69.50 67.30 10.45 89.55
2025-08-19 67.50 1.17% 3.20% 86.38 -32.74 661,781 67.98 69.25 67.10 18.60 81.40
2025-08-18 66.72 3.04% 3.46% 68.30 167.74 512,956 65.20 67.25 65.00 76.44 23.56
2025-08-15 64.75 3.62% 7.03% 46.89 -34.30 405,925 62.60 66.99 62.59 49.09 50.91
2025-08-13 62.49 0.61% 1.55% 9.20 163.80 129,924 62.12 62.96 62.00 51.04 48.96
2025-08-12 62.11 -1.35% 1.97% 0.00 -38.82 297,041 63.00 63.00 61.78 27.05 72.95
2025-08-11 62.96 -2.01% 3.71% 15.01 163.04 196,609 64.28 64.30 62.00 41.74 58.26
2025-08-08 64.25 -1.31% 2.90% 17.67 -37.12 232,434 65.20 65.55 63.70 29.73 70.27
2025-08-07 65.10 -1.15% 2.23% 18.03 165.62 209,056 65.67 66.45 65.00 6.90 93.10
2025-08-06 65.86 -0.15% 1.53% 59.56 -35.42 163,106 66.05 66.50 65.50 36.00 64.00
2025-08-05 65.96 0.81% 3.90% 35.63 167.14 240,571 66.00 67.75 65.21 29.53 70.47
2025-08-04 65.43 -1.15% 2.74% 24.20 -35.22 266,957 66.06 66.80 65.02 23.03 76.97
2025-08-01 66.19 -1.18% 4.13% 33.46 166.08 262,450 66.80 67.80 65.11 40.15 59.85
2025-07-31 66.98 2.92% 6.05% 22.21 -33.70 587,208 65.00 68.40 64.50 63.59 36.41
2025-07-30 65.08 -4.18% 5.63% 6.70 167.66 349,278 67.90 68.30 64.66 11.54 88.46
2025-07-29 67.92 -2.25% 5.22% 6.90 -37.50 327,511 68.27 70.50 67.00 26.29 73.71
2025-07-28 69.48 1.03% 4.60% 8.08 173.34 511,722 69.00 71.16 68.03 46.33 53.67
2025-07-25 68.77 -6.45% 8.09% 5.61 -34.38 809,482 73.49 73.50 68.00 14.00 86.00
2025-07-24 73.51 -1.00% 5.23% 40.57 171.92 1,786,366 74.24 76.50 72.70 21.32 78.68
2025-07-23 74.25 -3.31% 4.18% 77.70 -24.90 586,141 75.15 77.00 73.91 11.00 89.00
2025-07-22 76.79 -0.08% 4.59% 99.56 173.40 1,035,827 78.00 79.80 76.30 14.00 86.00
2025-07-21 76.85 0.63% 7.07% 91.40 -19.82 2,203,512 76.21 78.28 73.11 72.34 27.66
2025-07-18 76.37 2.41% 8.87% 91.17 173.52 6,932,237 78.24 80.80 74.22 32.67 67.33
2025-07-17 74.57 10.00% 10.88% 87.60 -20.78 4,739,984 68.89 74.57 67.25 100.00 0.00
2025-07-16 67.79 7.36% 10.48% 64.40 169.92 2,132,877 63.14 68.50 62.00 89.08 10.92
2025-07-15 63.14 -2.00% 3.79% 2.56 -34.34 333,802 64.95 65.39 63.00 5.86 94.14
2025-07-14 64.43 0.14% 1.70% 2.72 160.62 102,855 64.98 65.24 64.15 25.69 74.31
2025-07-11 64.34 -0.53% 1.64% 18.07 -31.76 197,386 64.35 65.05 64.00 32.38 67.62
2025-07-10 64.68 -1.51% 3.11% 18.88 160.44 251,389 65.99 65.99 64.00 34.17 65.83
2025-07-09 65.67 -1.22% 2.29% 20.11 -31.08 290,791 67.00 67.00 65.50 11.33 88.67
2025-07-08 66.48 -1.60% 3.62% 64.67 162.42 801,780 68.25 68.50 66.11 15.48 84.52
2025-07-07 67.56 1.06% 2.99% 77.64 -29.46 952,468 67.00 69.00 67.00 28.00 72.00
2025-07-04 66.85 -0.25% 4.36% 47.22 164.58 1,108,055 67.50 69.40 66.50 12.07 87.93
2025-07-03 67.02 -1.12% 5.89% 56.73 -30.88 1,232,358 69.20 69.89 66.00 26.22 73.78
2025-07-02 67.78 4.58% 8.02% 80.91 164.92 2,547,275 65.77 70.00 64.80 57.31 42.69
2025-07-01 64.81 -0.20% 6.35% 83.01 -29.36 1,218,814 64.97 67.00 63.00 45.25 54.75
2025-06-30 64.94 -3.36% 6.12% 88.10 158.98 984,004 67.95 68.45 64.50 11.14 88.86
2025-06-27 67.20 1.76% 9.27% 74.99 -29.10 3,115,371 72.24 72.24 66.11 17.78 82.22
2025-06-26 66.04 9.99% 12.31% 71.16 163.50 3,021,351 60.10 66.04 58.80 100.00 0.00
2025-06-25 60.04 8.14% 7.14% 59.44 -31.42 2,953,851 58.00 61.07 57.00 74.69 25.31
2025-06-24 55.52 10.01% 5.63% 37.71 151.50 777,987 54.00 55.52 52.56 100.00 0.00
2025-06-23 50.47 -9.96% 9.02% 1.53 -40.46 425,593 54.05 55.00 50.45 0.44 99.56
2025-06-20 56.05 -1.29% 3.75% 43.67 141.40 382,445 56.99 57.48 55.40 31.25 68.75
2025-06-19 56.78 -0.39% 5.39% 33.86 -29.30 578,981 57.50 59.40 56.36 13.82 86.18
2025-06-18 57.00 -3.08% 6.93% 29.23 142.86 320,146 59.20 59.89 56.01 25.52 74.48
2025-06-17 58.81 0.22% 5.13% 38.84 -28.86 1,046,102 59.88 61.50 58.50 10.33 89.67
2025-06-16 58.68 3.55% 8.98% 47.18 146.48 791,267 55.75 60.70 55.70 59.60 40.40
2025-06-13 56.67 -3.66% 5.44% 31.92 -29.12 337,527 58.00 58.00 55.01 55.52 44.48
2025-06-12 58.82 -2.03% 6.27% 60.65 142.46 1,661,805 60.45 61.90 58.25 15.62 84.38
2025-06-11 60.04 0.00% 5.08% 63.95 -24.82 665,787 61.00 62.00 59.00 34.67 65.33
2025-06-10 60.04 1.69% 2.78% 62.25 144.90 266,068 59.50 60.90 59.25 47.88 52.12
2025-06-05 59.04 0.99% 3.47% 26.91 -24.82 250,290 58.76 60.80 58.76 13.73 86.27
2025-06-04 58.46 0.52% 1.71% 18.43 142.90 42,491 58.69 59.00 58.01 45.45 54.55
2025-06-03 58.16 -1.79% 5.17% 22.15 -25.98 110,956 60.16 61.00 58.00 5.33 94.67
2025-06-02 59.22 -0.13% 2.88% 24.64 142.30 99,956 60.24 60.70 59.00 12.94 87.06
2025-05-30 59.30 -2.06% 5.07% 20.06 -23.86 108,141 61.48 62.00 59.01 9.70 90.30
2025-05-29 60.55 0.40% 4.15% 22.22 142.46 171,084 60.72 62.50 60.01 21.69 78.31
2025-05-27 60.31 0.73% 9.08% 12.87 -21.36 322,609 59.50 64.90 59.50 15.00 85.00
2025-05-26 59.87 -1.24% 3.13% 0.00 141.98 76,864 60.30 60.96 59.11 41.08 58.92
2025-05-23 60.62 -1.16% 3.98% 0.00 -22.24 149,201 62.00 62.44 60.05 23.85 76.15
2025-05-22 61.33 -1.48% 6.83% 46.23 143.48 255,726 62.80 64.95 60.80 12.77 87.23
2025-05-21 62.25 -0.95% 3.25% 61.65 -20.82 188,579 62.80 62.99 61.01 62.63 37.37
2025-05-20 62.85 -7.76% 9.66% 63.27 145.32 564,173 67.99 67.99 62.00 14.19 85.81
2025-05-19 68.14 -0.58% 11.95% 95.81 -19.62 1,368,427 71.00 74.45 66.50 20.63 79.37
2025-05-16 68.54 9.95% 10.42% 99.01 155.90 941,866 64.00 68.57 62.10 99.54 0.46
2025-05-15 62.34 6.69% 11.01% 86.74 -18.82 93,164 57.65 64.00 57.65 73.86 26.14
2025-05-14 58.43 -0.31% 6.07% 54.85 143.50 10,969 60.99 60.99 57.50 26.65 73.35
2025-05-13 58.61 5.66% 13.01% 42.97 -26.64 40,488 58.00 59.50 52.65 87.01 12.99
2025-05-12 55.47 9.30% 3.39% 29.48 143.86 115,218 55.83 55.83 54.00 80.33 19.67
2025-05-09 50.75 -3.09% 7.50% 0.00 -32.92 9,834 52.37 53.75 50.00 20.00 80.00
2025-05-08 52.37 -8.19% 19.03% 17.79 134.42 43,787 56.25 61.30 51.50 8.88 91.12
2025-05-07 57.04 -6.77% 12.44% 21.29 -29.68 55,179 56.02 62.99 56.02 14.63 85.37
2025-05-06 61.18 -1.39% 4.74% 17.16 143.76 6,181 63.00 63.00 60.15 36.14 63.86
2025-05-05 62.04 -0.86% 1.81% 12.61 -21.40 11,171 62.58 63.00 61.88 14.29 85.71
2025-05-02 62.58 3.66% 6.67% 12.20 145.48 63,276 61.98 64.00 60.00 64.50 35.50
2025-04-30 60.37 -4.17% 8.33% 0.00 -20.32 37,026 62.25 65.00 60.00 7.40 92.60
2025-04-29 63.00 -9.53% 6.72% 0.00 141.06 52,063 64.11 66.89 62.68 7.60 92.40
2025-04-28 69.64 -7.32% 10.20% 0.00 -15.06 5,121 75.10 75.10 68.15 21.44 78.56
2025-04-25 75.14 -1.49% 7.93% 0.00 154.34 2,041 77.00 77.98 72.25 50.42 49.58
2025-04-24 76.28 -0.97% 3.97% 0.00 -4.06 879 77.99 77.99 75.01 42.66 57.34
2025-04-23 77.03 -1.31% 5.32% 0.00 156.62 4,439 78.00 79.00 75.01 50.62 49.38
2025-04-22 78.05 -1.24% 3.80% 0.00 -2.56 7,608 79.00 79.00 76.11 67.13 32.87
2025-04-21 79.03 -5.94% 11.11% 0.00 158.66 58,649 84.02 84.02 75.62 40.60 59.40
2025-04-18 84.02 -0.78% 4.87% 2.36 -0.60 3,390 86.00 86.00 82.01 50.38 49.62
2025-04-17 84.68 -0.39% 2.20% 2.86 168.64 4,390 85.50 85.50 83.66 55.44 44.56
2025-04-16 85.01 -1.35% 3.77% 52.10 0.72 7,148 87.00 87.89 84.70 9.72 90.28
2025-04-15 86.17 -0.85% 2.33% 48.90 169.30 2,858 86.99 86.99 85.01 58.57 41.43
2025-04-14 86.91 0.08% 3.06% 69.77 3.04 14,311 87.00 87.60 85.00 73.46 26.54
2025-04-11 86.84 -0.17% 7.05% 28.30 170.78 22,748 86.66 90.99 85.00 30.72 69.28
2025-04-10 86.99 2.55% 4.56% 35.56 2.90 6,450 86.50 88.98 85.10 48.71 51.29