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 74.69 0.40% 7.51% 23.36 225.14 18,563 78.00 78.00 72.55 39.27 60.73
2026-05-18 74.39 -4.22% 10.73% 11.25 -75.76 27,055 77.00 80.00 72.25 27.61 72.39
2026-05-15 77.67 2.28% 10.73% 48.02 224.54 59,389 78.90 81.40 73.51 52.73 47.27
2026-05-14 75.94 -1.47% 10.88% 59.09 -69.20 52,407 74.50 81.50 73.50 30.50 69.50
2026-05-13 77.07 -2.84% 9.21% 59.90 221.08 82,182 80.99 83.00 76.00 15.29 84.71
2026-05-12 79.32 -8.10% 16.67% 57.15 -66.94 423,416 88.00 91.00 78.00 10.15 89.85
2026-05-11 86.31 10.01% 6.23% 82.80 225.58 230,768 81.89 86.31 81.25 100.00 0.00
2026-05-08 78.46 10.00% 14.54% 67.20 -52.96 136,570 72.00 78.46 68.50 100.00 0.00
2026-05-07 71.33 -1.10% 6.28% 34.90 209.88 39,867 72.50 74.50 70.10 27.96 72.04
2026-05-06 72.12 -4.57% 7.03% 23.66 -67.22 91,630 73.50 76.00 71.01 22.24 77.76
2026-05-05 75.57 7.74% 17.79% 48.20 211.46 484,626 70.99 77.15 65.50 86.44 13.56
2026-05-04 70.14 -2.62% 11.43% 53.58 -60.32 55,921 74.00 77.00 69.10 13.17 86.83
2026-04-30 72.03 -5.26% 15.13% 61.69 200.60 148,925 75.99 79.00 68.62 32.85 67.15
2026-04-29 76.03 -9.71% 18.09% 70.94 -56.54 283,289 88.88 89.50 75.79 1.75 98.25
2026-04-28 84.21 10.01% 5.26% 100.00 208.60 163,478 80.00 84.21 80.00 100.00 0.00
2026-04-27 76.55 12.62% 7.82% 88.41 -40.18 181,013 71.00 76.55 71.00 100.00 0.00
2026-04-23 67.97 5.22% 8.73% 67.27 193.28 93,535 64.50 68.50 63.00 90.36 9.64
2026-04-22 64.60 0.56% 5.47% 47.41 -57.34 65,683 67.50 67.50 64.00 17.14 82.86
2026-04-21 64.24 8.86% 8.17% 53.70 186.54 114,842 62.70 64.89 59.99 86.73 13.27
2026-04-20 59.01 -3.75% 9.94% 55.43 -58.06 50,054 59.16 61.29 55.75 58.84 41.16
2026-04-17 61.31 -3.25% 17.48% 47.30 176.08 67,212 66.48 67.00 57.03 42.93 57.07
2026-04-16 63.37 -2.82% 8.41% 57.71 -53.46 19,055 65.19 67.00 61.80 30.19 69.81
2026-04-15 65.21 3.10% 7.88% 58.24 180.20 252,731 67.00 69.58 64.50 13.98 86.02
2026-04-14 63.25 10.00% 3.10% 63.57 -49.78 129,577 61.50 63.25 61.35 100.00 0.00
2026-04-13 57.50 -7.54% 14.53% 49.12 176.28 39,760 64.10 64.10 55.97 18.82 81.18
2026-04-10 62.19 1.97% 9.80% 83.41 -61.28 34,262 63.79 66.98 61.00 19.90 80.10
2026-04-09 60.99 -2.71% 11.94% 53.57 185.66 1,888 64.98 64.98 58.05 42.43 57.57
2026-04-08 62.69 7.18% 15.42% 39.33 -63.68 32,044 62.00 63.49 55.01 90.57 9.43
2026-04-07 58.49 1.33% 14.83% 34.18 189.06 26,988 52.60 60.40 52.60 75.51 24.49
2026-04-06 57.72 4.30% 10.07% 46.00 -72.08 64,495 55.00 59.00 53.60 76.30 23.70
2026-04-03 55.34 -7.78% 13.57% 33.14 187.52 12,676 58.00 62.75 55.25 1.20 98.80
2026-04-02 60.01 -10.00% 11.45% 41.60 -76.84 35,979 66.88 66.88 60.01 0.00 100.00
2026-04-01 66.68 4.29% 18.14% 73.29 196.86 38,490 64.01 67.99 57.55 87.45 12.55
2026-03-31 63.94 7.64% 12.66% 76.60 -63.50 80,042 58.24 65.34 58.00 80.93 19.07
2026-03-30 59.40 -5.34% 13.14% 60.62 191.38 34,042 58.16 64.49 57.00 32.04 67.96
2026-03-27 62.75 -0.32% 12.37% 86.06 -72.58 4,991 65.00 66.50 59.18 48.77 51.23
2026-03-26 62.95 4.07% 15.87% 92.41 198.08 79,743 60.01 63.96 55.20 88.47 11.53
2026-03-25 60.49 8.27% 9.71% 63.94 -72.18 137,767 57.81 61.46 56.02 82.17 17.83
2026-03-24 55.87 -1.84% 9.22% 57.39 193.16 36,319 58.98 58.98 54.00 37.55 62.45
2026-03-19 56.92 1.14% 10.46% 69.15 -81.42 29,154 57.00 58.00 52.51 80.33 19.67
2026-03-18 56.28 9.88% 8.35% 72.57 195.26 113,241 52.99 56.34 52.00 98.62 1.38
2026-03-17 51.22 -8.52% 14.82% 56.42 -82.70 665 58.80 58.80 51.21 0.15 99.85
2026-03-16 55.99 3.97% 17.60% 91.79 185.14 6,809 58.80 58.80 50.00 68.07 31.93
2026-03-13 53.85 5.59% 14.26% 61.80 -73.16 31,572 51.00 56.00 49.01 69.24 30.76
2026-03-12 51.00 5.31% 12.89% 53.45 180.86 16,656 49.98 51.95 46.02 83.98 16.02
2026-03-11 48.43 -2.16% 9.43% 47.54 -78.86 1,403 51.99 51.99 47.51 20.53 79.47
2026-03-10 49.50 9.76% 10.24% 44.46 175.72 23,414 49.60 49.61 45.00 97.61 2.39
2026-03-09 45.10 -9.98% 15.08% 13.80 -76.72 15,204 51.90 51.90 45.10 0.00 100.00
2026-03-06 50.10 0.00% 3.73% 38.08 166.92 2 52.90 52.90 51.00 0.00 100.00
2026-03-05 50.10 2.24% 6.14% 17.75 -66.72 1,226 51.00 51.00 48.05 69.49 30.51
2026-03-04 49.00 -3.68% 7.48% 35.86 166.92 2,649 50.00 50.00 46.52 71.27 28.73
2026-03-03 50.87 0.00% 5.91% 51.13 -68.92 87 52.00 52.00 49.10 60.92 39.08
2026-03-02 50.87 0.10% 12.60% 49.86 170.66 8,056 49.49 51.85 46.05 83.11 16.89
2026-02-27 50.82 -6.37% 8.56% 28.70 -68.92 14,538 54.28 54.28 50.00 19.16 80.84
2026-02-26 54.28 5.71% 9.52% 24.54 170.56 1,645 54.98 54.98 50.20 85.35 14.65
2026-02-25 51.35 1.26% 10.44% 5.51 -62.00 4,143 55.77 55.77 50.50 16.12 83.88
2026-02-24 50.71 -0.35% 11.74% 0.00 164.70 3,055 55.87 55.87 50.00 12.11 87.89
2026-02-23 50.89 -9.32% 14.56% 0.00 -63.28 3,217 57.91 57.91 50.55 4.63 95.37
2026-02-20 56.12 -9.03% 19.94% 0.00 165.06 17,593 66.59 66.59 55.52 5.42 94.58
2026-02-19 61.69 0.00% 9.45% 0.00 -52.82 124 61.69 65.67 60.00 29.84 70.16
2026-02-18 61.69 0.00% 4.76% 0.00 176.20 11 65.98 65.98 62.98 0.00 100.00
2026-02-17 61.69 0.00% 12.09% 19.63 -52.82 18 62.95 62.95 56.16 83.33 16.67
2026-02-16 61.69 0.00% 9.83% 16.58 176.20 7 65.90 65.90 60.00 28.57 71.43
2026-02-13 61.69 -2.02% 17.32% 58.93 -52.82 5,038 63.50 66.99 57.10 46.41 53.59
2026-02-12 62.96 -0.06% 7.54% 50.11 176.20 5,357 62.00 63.49 59.04 88.09 11.91
2026-02-11 63.00 0.51% 5.09% 57.28 -50.28 694 63.40 63.40 60.33 87.03 12.97
2026-02-10 62.68 -0.48% 5.70% 68.57 176.28 36,160 62.50 62.90 59.51 93.51 6.49
2026-02-09 62.98 3.26% 5.00% 77.16 -50.92 6,157 63.63 63.63 60.60 78.54 21.46
2026-02-06 60.99 -3.11% 7.85% 71.39 176.88 8,782 63.63 63.63 59.00 42.99 57.01
2026-02-04 62.95 1.16% 5.78% 71.60 -54.90 18,140 62.94 62.95 59.51 100.00 0.00
2026-02-03 62.23 3.70% 9.57% 41.99 180.80 18,144 57.50 63.00 57.50 86.00 14.00
2026-02-02 60.01 2.90% 8.75% 36.21 -56.34 11,086 61.98 61.99 57.00 60.32 39.68
2026-01-30 58.32 0.45% 7.85% 30.94 176.36 22,302 60.99 60.99 56.55 39.87 60.13
2026-01-29 58.06 -3.23% 4.33% 36.28 -59.72 5,620 60.50 60.51 58.00 2.38 97.62
2026-01-28 60.00 -5.99% 3.33% 43.33 175.84 2,987 62.00 62.00 60.00 0.00 100.00
2026-01-27 63.82 2.11% 8.94% 52.31 -55.84 1,904 67.60 67.60 62.05 31.88 68.12
2026-01-26 62.50 1.63% 15.15% 46.22 183.48 26,170 66.90 66.90 58.10 50.00 50.00
2026-01-23 61.50 1.59% 13.12% 38.10 -58.48 5,253 63.97 63.97 56.55 66.70 33.30
2026-01-22 60.54 -0.77% 9.20% 18.80 181.48 18,445 64.48 64.48 59.05 27.44 72.56
2026-01-21 61.01 -3.97% 6.63% 8.88 -60.40 21,173 63.98 63.98 60.00 25.38 74.62
2026-01-20 63.53 0.97% 8.32% 11.06 182.42 21,420 64.99 64.99 60.00 70.74 29.26
2026-01-19 62.92 0.43% 3.52% 48.28 -55.36 2,033 62.00 64.18 62.00 42.20 57.80
2026-01-16 62.65 -1.28% 9.35% 63.09 181.20 30,965 64.00 67.80 62.00 11.21 88.79
2026-01-15 63.46 -8.24% 15.68% 69.10 -55.90 141,882 71.00 72.00 62.24 12.50 87.50
2026-01-14 69.16 -0.82% 10.94% 83.11 182.82 213,471 71.80 73.50 66.25 40.14 59.86
2026-01-13 69.73 10.00% 14.31% 85.96 -44.50 362,225 64.50 69.73 61.00 100.00 0.00
2026-01-12 63.39 9.99% 13.20% 76.27 183.96 301,357 57.63 63.39 56.00 100.00 0.00
2026-01-09 57.63 3.45% 3.59% 51.52 -57.18 8,864 56.12 58.00 55.99 81.59 18.41
2026-01-08 55.71 -3.93% 4.45% 18.79 172.44 3,957 57.50 57.50 55.05 26.94 73.06
2026-01-07 57.99 -0.02% 1.75% 27.93 -61.02 2,906 57.11 58.00 57.00 99.00 1.00
2026-01-06 58.00 -0.17% 3.26% 65.73 177.00 960 57.05 58.87 57.01 53.23 46.77
2026-01-05 58.10 1.08% 7.20% 71.18 -61.00 10,520 55.02 58.98 55.02 77.78 22.22
2026-01-02 57.48 -0.50% 5.67% 65.38 177.20 3,023 58.00 59.98 56.76 22.36 77.64
2026-01-01 57.77 -2.03% 13.97% 75.46 -62.24 46,644 62.98 62.98 55.26 32.51 67.49
2025-12-31 58.97 4.30% 4.84% 79.57 177.78 11,696 57.23 60.00 57.23 62.82 37.18
2025-12-30 56.54 1.13% 13.73% 70.67 -59.84 85,486 57.40 58.00 51.00 79.14 20.86
2025-12-29 55.91 -0.23% 4.55% 40.95 172.92 9,144 57.50 57.50 55.00 36.40 63.60
2025-12-26 56.04 1.87% 8.86% 34.36 -61.10 13,544 55.98 60.45 55.53 10.37 89.63
2025-12-24 55.01 -1.64% 3.67% 17.94 173.18 1,395 54.50 56.50 54.50 25.52 74.48
2025-12-23 55.93 1.58% 3.05% 21.64 -63.16 2,089 56.00 56.68 55.00 55.34 44.66
2025-12-22 55.06 -2.98% 5.25% 0.00 175.02 6,849 57.89 57.89 55.00 2.07 97.93
2025-12-19 56.75 -1.77% 9.20% 0.00 -64.90 17,906 58.96 58.97 54.00 55.33 44.67
2025-12-18 57.77 -0.60% 6.65% 20.91 178.40 5,552 59.00 60.00 56.26 40.38 59.62
2025-12-17 58.12 -0.15% 4.61% 61.56 -62.86 1,937 57.26 59.90 57.26 32.58 67.42
2025-12-16 58.21 -0.87% 6.90% 51.11 179.10 6,015 59.80 62.00 58.00 5.25 94.75
2025-12-15 58.72 -1.89% 6.69% 58.69 -62.68 1,192 56.24 60.00 56.24 65.94 34.06
2025-12-12 59.85 0.93% 5.25% 44.06 180.12 725 59.99 59.99 57.00 95.31 4.69
2025-12-11 59.30 3.89% 5.26% 51.32 -60.42 6,987 57.00 60.00 57.00 76.67 23.33
2025-12-10 57.08 -1.74% 3.51% 32.75 179.02 15,062 57.05 59.00 57.00 4.00 96.00
2025-12-09 58.09 0.47% 4.33% 32.98 -64.86 9,651 59.99 59.99 57.50 23.70 76.30
2025-12-08 57.82 -4.70% 5.75% 26.66 181.04 18,402 59.95 60.49 57.20 18.85 81.15
2025-12-05 60.67 2.67% 11.87% 55.11 -65.40 15,241 58.01 63.50 56.76 58.01 41.99
2025-12-04 59.09 0.05% 7.76% 46.62 186.74 7,902 58.00 62.50 58.00 24.22 75.78
2025-12-03 59.06 -1.62% 5.99% 36.49 -68.56 9,672 61.00 61.00 57.55 43.77 56.23
2025-12-02 60.03 -1.01% 10.16% 20.52 186.68 21,895 57.11 62.90 57.10 50.52 49.48
2025-12-01 60.64 0.55% 3.17% 12.14 -66.62 29,390 60.00 61.90 60.00 33.68 66.32
2025-11-28 60.31 1.72% 12.25% 42.77 187.90 42,594 58.00 61.74 55.00 78.78 21.22
2025-11-27 59.29 -1.28% 8.64% 55.10 -67.28 32,798 58.00 63.01 58.00 25.75 74.25
2025-11-26 60.06 -6.02% 8.48% 65.62 185.86 81,010 58.61 63.46 58.50 31.45 68.55
2025-11-25 63.91 -7.46% 22.24% 78.84 -65.74 322,126 70.00 75.97 62.15 12.74 87.26
2025-11-24 69.06 10.00% 6.08% 100.00 193.56 200,674 66.00 69.06 65.10 100.00 0.00
2025-11-21 62.78 10.01% 4.69% 89.40 -55.44 96,129 59.98 62.78 59.97 100.00 0.00
2025-11-20 57.07 10.00% 14.14% 88.53 181.00 74,404 55.59 57.07 50.00 100.00 0.00
2025-11-19 51.88 4.03% 14.17% 82.66 -66.86 26,700 54.80 54.80 48.00 57.06 42.94
2025-11-18 49.87 4.05% 10.62% 65.98 170.62 1,256 47.00 51.99 47.00 57.48 42.52
2025-11-17 47.93 -3.54% 11.92% 49.22 -70.88 34,403 47.00 52.38 46.80 20.25 79.75
2025-11-14 49.69 9.81% 10.62% 65.48 166.74 35,209 45.11 49.78 45.00 98.12 1.88
2025-11-13 45.25 0.00% 5.08% 19.53 -67.36 935 48.39 48.39 46.05 0.00 100.00
2025-11-12 45.25 -3.27% 6.67% 12.83 157.86 3,708 46.00 48.00 45.00 8.33 91.67
2025-11-11 46.78 -2.68% 4.33% 14.75 -67.36 21,104 47.05 47.49 45.52 63.96 36.04
2025-11-10 48.07 1.93% 11.98% 14.56 160.92 13,247 47.75 50.00 44.65 63.92 36.08
2025-11-07 47.16 -1.93% 14.15% 0.00 -64.78 12,257 51.94 51.94 45.50 25.77 74.23
2025-11-06 48.09 -4.81% 15.63% 33.58 159.10 67,568 55.50 55.50 48.00 1.20 98.80
2025-11-05 50.52 -1.19% 8.32% 55.20 -62.92 7,598 54.70 54.70 50.50 0.47 99.53
2025-11-04 51.13 -2.61% 5.05% 36.09 163.96 1,151 51.12 53.68 51.10 1.13 98.87
2025-11-03 52.50 0.00% 1.76% 48.34 -61.70 237 52.95 53.88 52.95 0.00 100.00
2025-10-31 52.50 4.44% 20.86% 39.83 166.70 1,618 54.74 54.99 45.50 73.73 26.27
2025-10-30 50.27 0.42% 12.12% 9.08 -61.70 7,679 51.25 54.94 49.00 21.38 78.62
2025-10-29 50.06 -5.56% 18.41% 4.84 162.24 4,812 56.85 56.85 48.01 23.19 76.81
2025-10-28 53.01 0.61% 3.77% 25.94 -62.12 7,106 54.95 55.00 53.00 0.51 99.49
2025-10-27 52.69 -2.26% 5.66% 37.80 168.14 1,042 53.95 55.48 52.51 6.05 93.95
2025-10-24 53.91 -2.07% 7.43% 48.92 -62.76 2,655 53.07 56.95 53.01 22.82 77.18
2025-10-23 55.05 -1.75% 11.32% 73.94 170.58 13,483 57.90 57.90 52.01 51.61 48.39
2025-10-22 56.03 1.54% 12.02% 100.00 -60.48 22,388 55.18 60.00 53.56 38.36 61.64
2025-10-21 55.18 2.19% 6.53% 100.00 172.54 3,324 56.48 56.48 53.02 62.42 37.58
2025-10-17 54.00 0.00% 3.80% 13.36 -62.18 174 55.95 56.05 54.00 0.00 100.00
2025-10-16 54.00 1.41% 5.52% 33.93 170.18 12,972 56.05 56.05 53.12 30.03 69.97
2025-10-15 53.25 0.23% 3.14% 36.83 -62.18 5,150 53.99 54.89 53.22 1.81 98.19
2025-10-14 53.13 0.08% 8.74% 34.40 168.68 34,759 56.00 56.00 51.50 36.22 63.78
2025-10-13 53.09 -10.00% 10.13% 29.10 -62.42 17,846 58.47 58.47 53.09 0.00 100.00
2025-10-10 58.99 3.73% 11.80% 76.11 168.60 3,271 59.45 60.94 54.51 69.67 30.33
2025-10-09 56.87 2.08% 6.39% 70.65 -50.62 15,003 59.80 59.80 56.21 18.38 81.62
2025-10-08 55.71 -0.77% 7.94% 57.85 164.36 9,435 58.83 59.69 55.30 9.34 90.66
2025-10-07 56.14 -2.87% 6.93% 50.46 -52.94 21,666 60.00 60.00 56.11 0.77 99.23
2025-10-06 57.80 6.21% 8.13% 68.06 165.22 31,188 56.50 58.50 54.10 84.09 15.91
2025-10-03 54.42 0.91% 5.67% 19.87 -49.62 3,074 53.93 56.99 53.93 16.01 83.99
2025-10-02 53.93 -1.34% 10.85% 10.13 158.46 7,743 53.52 58.97 53.20 12.66 87.34
2025-10-01 54.66 -2.51% 9.07% 26.96 -50.60 4,563 56.95 58.90 54.00 13.48 86.52
2025-09-30 56.07 1.25% 8.86% 27.72 159.92 8,551 54.20 59.00 54.20 38.95 61.05
2025-09-29 55.38 -4.52% 10.72% 18.26 -47.78 70,884 58.00 59.79 54.00 23.83 76.17
2025-09-26 58.00 -2.29% 14.43% 27.20 158.54 3,626 61.92 61.92 54.11 49.81 50.19
2025-09-25 59.36 2.24% 8.75% 46.33 -42.54 7,436 58.00 60.90 56.00 68.57 31.43
2025-09-24 58.06 -2.04% 3.33% 15.32 161.26 6,002 59.95 59.95 58.02 2.07 97.93
2025-09-23 59.27 -1.05% 5.72% 17.04 -45.14 6,456 57.12 60.39 57.12 65.75 34.25
2025-09-22 59.90 -0.47% 5.77% 16.72 163.68 4,483 61.44 61.44 58.09 54.03 45.97
2025-09-19 60.18 0.89% 4.97% 28.48 -43.88 18,525 60.00 61.93 59.00 40.28 59.72
2025-09-18 59.65 -1.34% 6.58% 14.24 164.24 13,362 62.88 62.88 59.00 16.75 83.25
2025-09-17 60.46 -1.40% 5.53% 41.55 -44.94 66,096 63.37 63.37 60.05 12.35 87.65
2025-09-16 61.32 -1.11% 2.03% 70.15 165.86 4,071 62.24 62.24 61.00 25.82 74.18
2025-09-15 62.01 0.67% 3.07% 63.30 -43.22 3,343 61.80 63.49 61.60 21.69 78.31
2025-09-12 61.60 -0.18% 3.05% 31.01 167.24 5,053 62.00 62.45 60.60 54.05 45.95
2025-09-11 61.71 1.26% 5.02% 48.53 -44.04 5,483 61.99 63.02 60.01 56.48 43.52
2025-09-10 60.94 1.16% 5.83% 42.12 167.46 3,923 60.50 63.50 60.00 26.87 73.13
2025-09-09 60.24 -1.60% 4.88% 23.63 -45.58 4,646 61.00 62.93 60.00 8.20 91.80
2025-09-08 61.22 -3.44% 4.10% 38.92 166.06 23,375 62.99 62.99 60.51 28.63 71.37
2025-09-05 63.40 2.44% 9.07% 39.91 -43.62 11,670 61.15 65.99 60.50 52.82 47.18
2025-09-04 61.89 0.15% 3.24% 37.48 170.42 13,019 63.49 63.49 61.50 19.59 80.41
2025-09-03 61.80 -3.15% 5.46% 28.86 -46.64 17,558 64.10 64.88 61.52 8.33 91.67
2025-09-02 63.81 1.71% 8.89% 40.45 170.24 9,914 65.89 65.89 60.51 61.34 38.66
2025-09-01 62.74 -3.10% 7.20% 49.80 -42.62 18,490 67.00 67.00 62.50 5.33 94.67
2025-08-29 64.75 1.97% 8.69% 52.57 168.10 4,166 61.55 66.90 61.55 59.82 40.18
2025-08-28 63.50 -2.61% 4.53% 39.77 -38.60 16,203 65.99 65.99 63.13 12.94 87.06
2025-08-27 65.20 0.31% 4.59% 39.13 165.60 3,684 63.00 65.89 63.00 76.11 23.89
2025-08-26 65.00 3.55% 4.27% 30.46 -35.20 6,701 63.30 66.00 63.30 62.96 37.04
2025-08-25 62.77 -2.52% 6.70% 35.24 165.20 14,226 63.00 65.09 61.00 43.27 56.73
2025-08-22 64.39 -0.56% 4.83% 44.48 -39.66 2,747 64.75 67.10 64.01 12.30 87.70
2025-08-21 64.75 -2.70% 6.70% 32.78 168.44 2,498 67.86 67.86 63.60 26.98 73.02
2025-08-20 66.55 -1.93% 2.83% 41.62 -38.94 3,209 67.88 67.88 66.01 28.89 71.11
2025-08-19 67.86 4.26% 10.48% 45.13 172.04 18,619 65.01 68.00 61.55 97.83 2.17
2025-08-18 65.09 0.02% 4.60% 0.17 -36.32 3,748 67.99 67.99 65.00 3.01 96.99
2025-08-15 65.08 -3.83% 6.14% 15.85 166.50 10,881 68.99 68.99 65.00 2.00 98.00
2025-08-13 67.67 0.00% 6.32% 51.27 -36.34 148 69.11 69.11 65.00 64.86 35.14
2025-08-12 67.67 -1.15% 10.00% 51.27 171.68 9,677 70.40 70.40 64.00 57.34 42.66
2025-08-11 68.46 -3.47% 8.92% 60.83 -36.34 7,512 73.00 73.00 67.02 24.08 75.92
2025-08-08 70.92 1.58% 12.53% 66.78 173.26 17,229 72.00 76.80 68.25 31.23 68.77
2025-08-07 69.82 3.44% 3.20% 30.73 -31.42 38,716 68.95 71.00 68.80 46.36 53.64
2025-08-06 67.50 0.00% 7.66% 9.59 171.06 14,764 69.98 69.98 65.00 50.20 49.80
2025-08-05 67.50 0.60% 9.38% 18.92 -36.06 1,701 70.00 70.00 64.00 58.32 41.68
2025-08-04 67.10 -2.75% 8.71% 10.85 171.06 8,086 72.29 72.29 66.50 10.36 89.64
2025-08-01 69.00 -5.78% 10.76% 38.17 -36.86 15,321 73.00 73.00 65.91 43.58 56.42
2025-07-31 73.23 0.34% 4.10% 81.74 174.86 14,723 75.99 75.99 73.00 7.70 92.30
2025-07-30 72.98 1.08% 9.98% 53.33 -28.40 16,280 77.00 77.00 70.01 42.49 57.51
2025-07-29 72.20 -3.13% 10.29% 55.49 174.36 28,232 74.55 75.00 68.00 60.00 40.00
2025-07-28 74.53 4.22% 7.40% 63.32 -29.96 115,486 78.40 78.40 73.00 28.33 71.67
2025-07-25 71.51 9.80% 8.36% 45.82 179.02 79,422 71.64 71.64 66.11 97.65 2.35
2025-07-24 65.13 -9.18% 14.60% 14.45 -36.00 3,573 74.00 74.00 64.57 5.93 94.07
2025-07-23 71.71 2.44% 5.82% 26.38 166.26 11,309 72.50 72.50 68.51 80.20 19.80
2025-07-22 70.00 0.36% 13.69% 24.76 -22.84 11,014 73.90 73.90 65.00 56.18 43.82
2025-07-21 69.75 -4.49% 8.05% 10.72 162.84 2,789 73.00 73.00 67.56 40.27 59.73
2025-07-18 73.03 -2.33% 17.56% 23.14 -23.34 12,213 80.00 80.00 68.05 41.68 58.32
2025-07-17 74.77 -0.60% 15.69% 56.26 169.40 70,989 78.90 78.90 68.20 61.40 38.60
2025-07-16 75.22 2.10% 11.27% 69.23 -19.86 80,578 72.67 79.00 71.00 52.75 47.25
2025-07-15 73.67 -9.17% 16.30% 64.58 170.30 108,419 82.00 84.90 73.00 5.63 94.37
2025-07-14 81.11 1.69% 9.67% 95.00 -22.96 198,596 87.74 87.74 80.00 14.34 85.66
2025-07-11 79.76 10.00% 1.61% 95.51 185.18 71,348 79.76 79.76 78.50 100.00 0.00
2025-07-10 72.51 10.00% 9.86% 73.63 -25.66 186,969 66.00 72.51 66.00 100.00 0.00
2025-07-09 65.92 -1.33% 7.81% 62.35 170.68 6,127 66.95 66.95 62.10 78.77 21.23
2025-07-08 66.81 2.63% 4.61% 61.31 -38.84 1,780 65.99 66.95 64.00 95.28 4.72
2025-07-07 65.10 5.51% 4.30% 44.17 172.46 52,891 65.80 66.75 64.00 40.00 60.00
2025-07-04 61.70 -5.08% 11.15% 52.00 -42.26 19,958 61.05 67.80 61.00 10.30 89.70
2025-07-03 65.00 2.90% 7.58% 79.35 165.66 44,227 64.25 68.85 64.00 20.62 79.38
2025-07-02 63.17 -1.68% 5.60% 80.06 -35.66 19,479 66.00 66.00 62.50 19.14 80.86
2025-07-01 64.25 -3.35% 10.70% 73.47 162.00 122,762 67.89 69.74 63.00 18.55 81.45
2025-06-30 66.48 8.72% 6.79% 85.50 -33.50 246,407 63.90 67.27 62.99 81.54 18.46
2025-06-27 61.15 10.00% 9.20% 79.75 166.46 184,012 58.95 61.15 56.00 100.00 0.00
2025-06-26 55.59 4.51% 17.02% 63.96 -44.16 235,923 50.10 58.51 50.00 65.69 34.31
2025-06-25 53.19 -4.61% 6.21% 50.95 155.34 2,839 55.76 55.76 52.50 21.17 78.83
2025-06-24 55.76 3.45% 16.15% 65.44 -48.96 6,244 55.00 59.25 51.01 57.64 42.36
2025-06-23 53.90 0.56% 5.77% 69.94 160.48 1,338 55.00 55.00 52.00 63.30 36.70
2025-06-20 53.60 0.00% 9.87% 67.73 -52.68 10 55.55 55.55 50.56 60.00 40.00
2025-06-19 53.60 0.96% 3.53% 35.65 159.88 5,435 54.98 55.49 53.60 0.00 100.00
2025-06-18 53.09 -2.59% 5.64% 57.74 -52.68 3,376 55.99 55.99 53.00 3.02 96.98
2025-06-17 54.50 4.75% 5.77% 62.82 158.86 8,709 52.77 55.00 52.00 83.34 16.66
2025-06-16 52.03 -0.02% 3.08% 43.30 -49.86 8,556 52.00 53.50 51.90 8.12 91.88
2025-06-13 52.04 -7.07% 11.54% 49.76 153.92 3,645 52.50 58.00 52.00 0.66 99.34
2025-06-12 56.00 9.55% 8.13% 67.81 -49.84 106,598 55.95 56.23 52.00 94.56 5.44
2025-06-11 51.12 -0.74% 15.42% 19.78 161.84 2,312 55.99 55.99 48.51 34.90 65.10
2025-06-10 51.50 -3.81% 10.86% 35.23 -59.60 8,440 56.55 56.55 51.01 8.85 91.15
2025-06-05 53.54 2.76% 15.52% 57.41 162.60 1,008 48.00 55.45 48.00 74.40 25.60
2025-06-04 52.10 -1.10% 7.80% 65.17 -55.52 1,550 55.00 55.00 51.02 27.16 72.84
2025-06-03 52.68 -5.12% 11.07% 69.26 159.72 4,210 55.48 55.50 49.97 49.00 51.00
2025-06-02 55.52 2.83% 5.64% 100.00 -54.36 1,961 55.99 55.99 53.00 84.29 15.71
2025-05-30 53.99 3.13% 16.43% 81.17 165.40 7,952 48.01 55.90 48.01 75.79 24.21
2025-05-29 52.35 6.58% 5.86% 68.14 -57.42 9,153 53.90 54.00 51.01 44.82 55.18
2025-05-27 49.12 0.00% 2.10% 0.00 162.12 65 54.00 54.00 52.89 0.00 100.00
2025-05-26 49.12 0.00% 1.53% 0.66 -63.88 151 52.99 53.80 52.99 0.00 100.00
2025-05-23 49.12 -2.25% 6.10% 0.23 162.12 1,852 51.95 51.99 49.00 4.00 96.00
2025-05-22 50.25 -0.75% 12.41% 0.31 -63.88 11,961 48.01 53.00 47.15 52.99 47.01
2025-05-21 50.63 0.00% 11.11% 0.35 164.38 120 55.00 55.00 49.50 20.83 79.17
2025-05-20 50.63 0.02% 9.97% 0.29 -63.12 3,829 55.68 55.68 50.63 0.00 100.00
2025-05-19 50.62 -5.38% 14.85% 0.00 164.38 810 58.00 58.00 50.50 1.60 98.40