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 75.69 5.92% 6.99% 99.73 75.64 2,440,523 71.48 76.48 71.48 84.20 15.80
2026-04-09 71.46 4.89% 8.72% 87.30 75.74 3,085,372 69.70 72.85 67.01 76.20 23.80
2026-04-08 68.13 9.99% 1.54% 58.55 67.18 1,423,762 68.13 68.13 67.10 100.00 0.00
2026-04-07 61.94 -0.06% 2.21% 48.38 69.08 528,398 61.01 62.35 61.00 69.63 30.37
2026-04-06 61.98 1.64% 4.81% 47.27 54.80 1,332,624 60.98 63.00 60.11 64.71 35.29
2026-04-03 60.98 -2.39% 3.12% 26.05 69.16 818,058 60.00 61.87 60.00 52.41 47.59
2026-04-02 62.47 -5.39% 5.74% 23.83 52.80 1,754,077 64.50 64.50 61.00 42.00 58.00
2026-04-01 66.03 6.06% 15.93% 25.56 72.14 4,221,531 63.50 68.40 59.00 74.79 25.21
2026-03-31 62.26 -0.43% 3.06% 29.57 59.92 1,611,227 62.81 63.90 62.00 13.68 86.32
2026-03-30 62.53 -7.92% 8.97% 29.53 64.60 1,018,977 68.00 68.00 62.40 2.32 97.68
2026-03-27 67.91 -4.01% 9.83% 41.61 60.46 866,809 71.00 71.50 65.10 43.91 56.09
2026-03-26 70.75 -3.40% 3.54% 59.89 75.36 865,272 72.02 72.50 70.02 29.44 70.56
2026-03-25 73.24 6.72% 8.79% 83.53 66.14 1,215,325 69.95 73.98 68.00 87.63 12.37
2026-03-24 68.63 -0.42% 4.64% 22.72 80.34 327,305 71.01 71.68 68.50 4.09 95.91
2026-03-19 68.92 -1.22% 5.27% 22.76 56.92 177,350 68.80 69.49 66.01 83.62 16.38
2026-03-18 69.77 1.17% 3.22% 15.88 80.92 858,664 68.99 70.50 68.30 66.82 33.18
2026-03-17 68.96 0.52% 3.70% 39.10 58.62 221,199 69.80 70.00 67.50 58.40 41.60
2026-03-16 68.60 -3.98% 6.82% 61.94 79.30 486,030 71.10 72.67 68.03 12.28 87.72
2026-03-13 71.44 -0.39% 5.68% 48.89 57.90 267,051 71.90 73.99 70.01 35.93 64.07
2026-03-12 71.72 -4.12% 5.89% 42.57 84.98 703,749 72.07 74.79 70.63 26.20 73.80
2026-03-11 74.80 5.09% 9.83% 54.10 58.46 1,689,151 71.58 77.99 71.01 54.30 45.70
2026-03-10 71.18 10.00% 4.68% 44.42 91.14 798,769 68.97 71.18 68.00 100.00 0.00
2026-03-09 64.71 -10.00% 6.63% 16.26 51.22 772,023 68.00 69.00 64.71 0.00 100.00
2026-03-06 71.90 -4.44% 4.68% 15.12 78.20 440,778 75.00 75.00 71.65 7.46 92.54
2026-03-05 75.24 3.18% 5.14% 17.50 65.60 997,047 73.00 75.68 71.98 88.11 11.89
2026-03-04 72.92 -0.64% 5.20% 22.36 84.88 401,937 73.49 74.70 71.01 51.76 48.24
2026-03-03 73.39 -1.28% 11.60% 18.25 60.96 1,233,294 70.10 76.00 68.10 66.96 33.04
2026-03-02 74.34 -10.00% 4.92% 33.74 85.82 1,659,269 74.34 78.00 74.34 0.00 100.00
2026-02-27 82.60 -1.50% 4.97% 44.91 62.86 1,344,104 81.08 84.00 80.02 64.82 35.18
2026-02-26 83.86 3.90% 5.91% 54.24 102.34 1,245,745 80.72 84.20 79.50 92.77 7.23
2026-02-25 80.71 -4.32% 6.73% 29.39 65.38 992,163 84.96 85.50 80.11 11.13 88.87
2026-02-24 84.35 4.39% 11.02% 40.99 96.04 2,750,258 81.48 85.50 77.01 86.45 13.55
2026-02-23 80.80 -3.95% 7.33% 28.67 72.66 699,207 84.25 84.79 79.00 31.09 68.91
2026-02-20 84.12 1.88% 6.12% 30.87 88.94 566,941 83.00 85.00 80.10 82.04 17.96
2026-02-19 82.57 -6.02% 7.33% 24.68 79.30 754,549 88.00 88.01 82.00 9.48 90.52
2026-02-18 87.86 1.01% 4.28% 61.01 85.84 655,534 87.00 88.64 85.00 78.57 21.43
2026-02-17 86.98 1.20% 3.78% 40.74 89.88 1,091,130 85.10 87.80 84.60 74.38 25.62
2026-02-16 85.95 -2.78% 6.29% 25.73 84.08 1,129,472 88.75 88.75 83.50 46.67 53.33
2026-02-13 88.41 0.72% 3.30% 26.47 87.82 717,965 87.97 88.99 86.15 79.58 20.42
2026-02-12 87.78 1.51% 3.09% 14.87 89.00 2,253,670 86.63 88.19 85.55 84.47 15.53
2026-02-11 86.47 -2.11% 4.25% 2.22 86.56 2,220,651 88.30 89.50 85.85 16.99 83.01
2026-02-10 88.33 -1.43% 3.85% 2.20 86.38 1,853,603 89.99 91.25 87.87 13.61 86.39
2026-02-09 89.61 -2.45% 4.99% 11.21 90.28 2,604,434 92.05 92.50 88.10 34.32 65.68
2026-02-06 91.86 -2.25% 4.12% 35.94 88.94 2,834,478 94.10 94.49 90.75 29.68 70.32
2026-02-04 93.97 0.18% 1.50% 36.76 94.78 1,337,211 93.97 94.65 93.25 51.43 48.57
2026-02-03 93.80 -1.99% 3.43% 40.46 93.16 4,972,810 95.25 96.50 93.30 15.63 84.37
2026-02-02 95.70 0.65% 2.65% 31.01 94.44 1,569,482 96.40 97.60 95.08 24.60 75.40
2026-01-30 95.08 1.56% 4.82% 24.88 96.96 1,863,968 96.10 97.50 93.02 45.98 54.02
2026-01-29 93.62 -2.06% 3.43% 6.74 93.20 1,179,840 95.60 95.78 92.60 32.08 67.92
2026-01-28 95.59 0.58% 1.37% 40.69 94.04 1,266,480 95.93 96.10 94.80 60.77 39.23
2026-01-27 95.04 -3.92% 4.21% 24.79 97.14 3,767,329 98.80 98.80 94.81 5.76 94.24
2026-01-26 98.92 -0.22% 2.34% 31.68 92.94 829,195 99.30 100.35 98.06 37.55 62.45
2026-01-23 99.14 -1.53% 4.08% 31.74 104.90 1,302,841 100.05 102.00 98.00 28.50 71.50
2026-01-22 100.68 3.41% 4.69% 62.82 93.38 2,496,096 98.00 101.44 96.90 83.26 16.74
2026-01-21 97.36 -4.35% 5.64% 50.83 107.98 4,770,698 101.90 102.45 96.98 6.95 93.05
2026-01-20 101.79 -0.94% 2.42% 66.88 86.74 1,076,346 102.76 103.51 101.06 29.80 70.20
2026-01-19 102.76 -0.19% 2.97% 79.07 116.84 1,471,209 104.00 104.00 101.00 58.67 41.33
2026-01-16 102.96 6.34% 5.85% 66.50 88.68 4,112,691 98.26 104.00 98.25 81.91 18.09
2026-01-15 96.82 -0.35% 3.62% 18.05 117.24 2,778,537 97.16 98.44 95.00 52.91 47.09
2026-01-14 97.16 -1.55% 4.70% 15.98 76.40 4,734,060 99.99 100.50 95.99 25.94 74.06
2026-01-13 98.69 1.73% 3.40% 30.67 117.92 2,520,457 96.71 100.00 96.71 60.18 39.82
2026-01-12 97.01 -2.09% 4.92% 16.25 79.46 3,674,825 99.00 100.99 96.25 16.03 83.97
2026-01-09 99.08 -3.59% 4.26% 17.32 114.56 4,741,870 102.75 102.96 98.75 7.84 92.16
2026-01-08 102.77 -1.48% 3.82% 53.51 83.60 2,356,508 104.70 105.79 101.90 22.36 77.64
2026-01-07 104.31 1.51% 3.64% 58.41 121.94 3,211,762 103.25 105.97 102.25 55.38 44.62
2026-01-06 102.76 -0.67% 2.22% 32.57 86.68 1,772,160 103.00 103.75 101.50 56.00 44.00
2026-01-05 103.45 -1.41% 2.70% 42.36 118.84 1,640,006 104.99 105.78 103.00 16.19 83.81
2026-01-02 104.93 2.66% 3.90% 52.34 88.06 2,167,449 102.99 105.99 102.01 73.37 26.63
2026-01-01 102.21 -0.84% 3.52% 23.43 121.80 1,630,250 104.30 105.49 101.90 8.64 91.36
2025-12-31 103.08 -2.45% 3.21% 16.54 82.62 800,080 105.68 106.00 102.70 11.52 88.48
2025-12-30 105.67 0.87% 3.59% 15.43 123.54 2,070,791 105.00 107.45 103.73 52.15 47.85
2025-12-29 104.76 0.16% 2.32% 51.87 87.80 670,133 104.89 105.90 103.50 52.50 47.50
2025-12-26 104.59 -0.07% 2.21% 51.48 121.72 993,910 103.99 106.20 103.90 30.00 70.00
2025-12-24 104.66 -2.60% 4.72% 69.11 87.46 1,260,650 107.51 108.80 103.90 15.51 84.49
2025-12-23 107.45 -2.77% 5.45% 83.01 121.86 2,873,908 111.01 112.00 106.21 21.42 78.58
2025-12-22 110.51 5.95% 10.72% 100.00 93.04 5,209,512 104.35 113.99 102.95 68.48 31.52
2025-12-19 104.30 0.07% 5.76% 100.00 127.98 3,489,965 105.00 107.88 102.00 39.12 60.88
2025-12-18 104.23 6.99% 10.39% 90.72 80.62 16,429,523 97.42 107.16 97.07 70.96 29.04
2025-12-17 97.42 1.95% 3.94% 67.95 127.84 9,456,640 96.10 99.89 96.10 34.83 65.17
2025-12-16 95.56 5.45% 4.98% 67.78 67.00 6,777,381 91.89 96.12 91.56 87.72 12.28
2025-12-15 90.62 2.52% 3.91% 61.69 124.12 1,733,613 89.00 91.85 88.39 64.45 35.55
2025-12-12 88.39 -1.80% 2.33% 66.98 57.12 1,094,979 90.00 90.00 87.95 21.46 78.54
2025-12-11 90.01 -2.85% 4.70% 77.82 119.66 1,770,432 92.00 93.30 89.11 21.48 78.52
2025-12-10 92.65 1.97% 5.49% 97.99 60.36 7,239,975 91.00 96.00 91.00 33.00 67.00
2025-12-09 90.86 3.23% 4.88% 97.80 124.94 10,186,896 88.20 92.50 88.20 61.86 38.14
2025-12-08 88.02 4.77% 5.83% 96.94 56.78 5,845,572 84.10 89.00 84.10 80.00 20.00
2025-12-05 84.01 0.74% 2.96% 92.94 119.26 2,229,357 83.68 85.25 82.80 49.39 50.61
2025-12-04 83.39 -0.23% 0.95% 89.95 48.76 641,660 83.89 84.00 83.21 22.78 77.22
2025-12-03 83.58 1.17% 1.63% 99.35 118.02 1,046,767 82.99 84.10 82.75 61.48 38.52
2025-12-02 82.61 0.51% 3.66% 76.47 49.14 2,831,719 82.50 85.00 82.00 20.33 79.67
2025-12-01 82.19 0.60% 1.77% 61.71 116.08 639,537 82.74 82.74 81.30 61.81 38.19
2025-11-28 81.70 -0.02% 3.03% 43.82 48.30 892,000 82.20 83.68 81.22 19.51 80.49
2025-11-27 81.72 1.45% 1.46% 24.68 115.10 751,622 81.00 82.09 80.91 68.64 31.36
2025-11-26 80.55 -0.76% 3.28% 0.00 48.34 770,172 81.90 81.90 79.30 48.08 51.92
2025-11-25 81.17 -0.48% 3.46% 0.00 112.76 843,646 82.00 83.50 80.71 16.49 83.51
2025-11-24 81.56 -0.57% 2.32% 36.61 49.58 174,537 82.38 82.88 81.00 29.79 70.21
2025-11-21 82.03 -2.48% 3.63% 46.24 113.54 566,718 84.49 84.49 81.53 16.89 83.11
2025-11-20 84.12 -1.33% 2.86% 60.59 50.52 638,405 85.25 86.39 83.99 5.42 94.58
2025-11-19 85.25 -0.66% 2.02% 84.53 117.72 889,740 86.00 86.00 84.30 55.88 44.12
2025-11-18 85.82 2.95% 4.22% 77.73 52.78 1,234,666 84.00 86.50 83.00 80.57 19.43
2025-11-17 83.36 0.97% 2.35% 34.62 118.86 627,243 82.99 84.45 82.51 43.81 56.19
2025-11-14 82.56 -0.51% 2.31% 32.81 47.86 428,163 83.55 84.30 82.40 8.42 91.58
2025-11-13 82.98 2.66% 3.52% 32.46 117.26 757,594 81.88 83.75 80.90 72.98 27.02
2025-11-12 80.83 -1.38% 3.98% 7.24 48.70 619,781 82.00 83.70 80.50 10.31 89.69
2025-11-11 81.96 -4.68% 6.42% 13.59 112.96 1,200,805 86.03 86.20 81.00 18.46 81.54
2025-11-10 85.98 0.67% 1.78% 20.00 50.96 488,495 85.99 86.51 85.00 64.90 35.10
2025-11-07 85.41 -0.59% 2.47% 13.39 121.00 1,045,733 86.50 87.00 84.90 24.29 75.71
2025-11-06 85.92 -1.87% 2.68% 38.17 49.82 617,309 87.99 88.00 85.70 9.57 90.43
2025-11-05 87.56 0.46% 2.78% 34.21 122.02 881,770 87.15 88.80 86.40 48.33 51.67
2025-11-04 87.16 -1.95% 3.16% 55.26 53.10 513,322 88.95 89.75 87.00 5.82 94.18
2025-11-03 88.89 0.23% 4.63% 75.85 121.22 1,440,754 89.80 91.60 87.55 33.09 66.91
2025-10-31 88.69 1.70% 3.56% 72.26 56.56 2,245,766 88.11 90.10 87.00 54.52 45.48
2025-10-30 87.21 -2.54% 6.46% 63.37 120.82 3,803,345 90.75 91.15 85.62 28.75 71.25
2025-10-29 89.48 3.78% 8.46% 87.30 53.60 10,296,724 86.22 91.12 84.01 76.93 23.07
2025-10-28 86.22 2.61% 8.28% 64.43 125.36 2,853,296 85.00 89.89 83.02 46.58 53.42
2025-10-27 84.03 -0.46% 2.89% 70.16 47.08 651,249 84.30 85.40 83.00 42.92 57.08
2025-10-24 84.42 -0.58% 2.97% 62.31 120.98 315,717 84.91 85.99 83.51 36.69 63.31
2025-10-23 84.91 0.71% 5.34% 56.83 47.86 1,230,381 83.30 87.75 83.30 36.18 63.82
2025-10-22 84.31 -0.78% 3.37% 53.23 121.96 272,631 84.26 85.90 83.10 43.21 56.79
2025-10-21 84.97 3.69% 2.23% 83.15 46.66 678,672 84.13 86.00 84.12 45.21 54.79
2025-10-17 81.95 -1.25% 3.38% 48.28 123.28 350,960 83.00 84.00 81.25 25.45 74.55
2025-10-16 82.99 -1.25% 3.05% 48.31 40.62 450,685 84.50 85.22 82.70 11.51 88.49
2025-10-15 84.04 0.13% 3.52% 48.47 125.36 979,127 84.01 84.90 82.01 70.24 29.76
2025-10-14 83.93 9.36% 7.55% 47.17 42.72 1,478,495 79.60 84.43 78.50 91.57 8.43
2025-10-13 76.75 -6.94% 8.58% 0.00 125.14 1,462,421 80.30 82.47 75.95 12.27 87.73
2025-10-10 82.47 -1.23% 2.94% 0.00 28.36 672,506 83.90 83.90 81.50 40.42 59.58
2025-10-09 83.50 -1.18% 1.97% 4.54 136.58 576,481 84.89 84.89 83.25 15.24 84.76
2025-10-08 84.50 -0.34% 3.37% 4.63 30.42 1,678,540 85.40 85.99 83.19 46.79 53.21
2025-10-07 84.79 -2.06% 3.37% 6.51 138.58 785,534 86.05 86.85 84.02 27.21 72.79
2025-10-06 86.57 -2.00% 4.48% 8.33 31.00 1,171,632 87.69 88.30 84.51 54.35 45.65
2025-10-03 88.34 0.26% 1.22% 41.64 142.14 996,959 87.93 88.97 87.90 41.12 58.88
2025-10-02 88.11 -1.01% 2.05% 33.57 34.54 1,298,933 89.50 89.50 87.70 22.78 77.22
2025-10-01 89.01 0.09% 2.17% 52.24 141.68 1,494,038 89.05 89.60 87.70 68.95 31.05
2025-09-30 88.93 -0.83% 2.95% 24.37 36.34 1,808,601 90.00 90.60 88.00 35.77 64.23
2025-09-29 89.67 0.97% 2.85% 23.37 141.52 1,368,362 89.49 90.00 87.51 86.75 13.25
2025-09-26 88.81 -0.25% 2.25% 66.56 37.82 1,534,098 89.00 89.99 88.01 40.40 59.60
2025-09-25 89.03 0.12% 2.26% 72.41 139.80 779,617 89.01 90.50 88.50 26.50 73.50
2025-09-24 88.92 -2.25% 3.75% 64.97 38.26 2,563,420 91.01 91.30 88.00 27.88 72.12
2025-09-23 90.97 -0.99% 3.88% 78.67 139.58 1,980,381 92.95 93.50 90.01 27.51 72.49
2025-09-22 91.88 7.26% 10.61% 89.00 42.36 11,575,162 85.01 93.50 84.53 81.94 18.06
2025-09-19 85.66 1.71% 4.03% 69.44 141.40 6,149,423 84.22 86.24 82.90 82.63 17.37
2025-09-18 84.22 -1.37% 2.98% 69.38 29.92 3,133,109 85.98 86.50 84.00 8.80 91.20
2025-09-17 85.39 0.01% 2.90% 95.47 138.52 3,533,515 86.00 87.00 84.55 34.29 65.71
2025-09-16 85.38 2.15% 3.48% 77.81 32.26 3,809,965 83.50 85.89 83.00 82.35 17.65
2025-09-15 83.58 -0.31% 2.97% 51.19 138.50 2,305,742 83.95 84.95 82.50 44.08 55.92
2025-09-12 83.84 1.74% 4.46% 75.89 28.66 9,326,968 82.99 85.40 81.75 57.26 42.74
2025-09-11 82.41 2.79% 4.84% 73.62 139.02 7,615,800 80.17 84.05 80.17 57.73 42.27
2025-09-10 80.17 -1.60% 2.68% 68.39 25.80 2,961,924 81.50 81.89 79.75 19.63 80.37
2025-09-09 81.47 -2.33% 4.00% 66.83 134.54 3,555,520 84.00 84.25 81.01 14.20 85.80
2025-09-08 83.41 8.49% 9.82% 70.74 28.40 19,973,011 77.01 84.57 77.01 84.66 15.34
2025-09-05 76.88 0.35% 3.01% 61.69 138.42 3,464,231 77.01 78.75 76.45 18.70 81.30
2025-09-04 76.61 0.27% 2.94% 67.71 15.34 2,314,062 76.89 78.49 76.25 16.07 83.93
2025-09-03 76.40 -1.98% 2.88% 54.86 137.88 2,132,302 77.94 78.30 76.11 13.24 86.76
2025-09-02 77.94 -1.72% 3.16% 61.92 14.92 2,535,675 79.30 80.00 77.55 15.92 84.08
2025-09-01 79.30 5.58% 5.87% 74.05 140.96 5,631,620 75.75 79.93 75.50 85.78 14.22
2025-08-29 75.11 2.29% 4.60% 34.90 17.64 3,993,511 73.50 76.88 73.50 47.63 52.37
2025-08-28 73.43 -2.56% 5.22% 9.27 132.58 2,497,159 75.10 75.76 72.00 38.03 61.97
2025-08-27 75.36 -0.42% 3.87% 11.88 14.28 2,147,062 75.94 77.90 75.00 12.41 87.59
2025-08-26 75.68 0.73% 2.60% 29.19 136.44 946,670 75.00 76.44 74.50 60.82 39.18
2025-08-25 75.13 -2.48% 3.40% 68.24 14.92 2,330,010 77.50 77.50 74.95 7.06 92.94
2025-08-22 77.04 -1.56% 3.27% 85.08 135.34 1,383,265 78.30 79.00 76.50 21.60 78.40
2025-08-21 78.26 -0.80% 5.59% 95.79 18.74 4,916,199 79.49 80.24 75.99 53.41 46.59
2025-08-20 78.89 1.28% 7.00% 100.00 137.78 17,059,902 79.00 82.50 77.10 33.15 66.85
2025-08-19 77.89 10.00% 8.94% 100.00 20.00 17,799,847 71.50 77.89 71.50 100.00 0.00
2025-08-18 70.81 3.61% 3.36% 100.00 135.78 6,746,569 69.00 71.32 69.00 78.02 21.98
2025-08-15 68.34 5.89% 7.40% 100.00 5.84 8,636,286 64.78 69.38 64.60 78.24 21.76
2025-08-13 64.54 0.40% 4.02% 79.43 130.84 2,872,763 64.35 66.47 63.90 24.90 75.10
2025-08-12 64.28 0.70% 2.34% 32.21 -1.76 2,179,358 64.00 65.50 64.00 18.67 81.33
2025-08-11 63.83 0.11% 1.43% 28.74 130.32 301,283 63.98 64.43 63.52 34.07 65.93
2025-08-08 63.76 0.54% 1.97% 35.36 -2.66 844,187 63.99 64.60 63.35 32.80 67.20
2025-08-07 63.42 -0.46% 2.63% 24.44 130.18 1,370,380 63.52 64.73 63.07 21.08 78.92
2025-08-06 63.71 -2.33% 4.51% 18.41 -3.34 2,407,534 65.49 65.86 63.02 24.30 75.70
2025-08-05 65.23 0.49% 2.92% 24.62 130.76 3,309,839 65.40 66.90 65.00 12.11 87.89
2025-08-04 64.91 0.51% 2.79% 8.89 -0.30 1,228,929 64.58 65.85 64.06 47.49 52.51
2025-08-01 64.58 -0.31% 2.20% 2.03 130.12 433,153 65.00 65.47 64.06 36.88 63.12
2025-07-31 64.78 -1.76% 3.10% 33.75 -0.96 1,273,475 66.51 66.51 64.51 13.50 86.50
2025-07-30 65.94 -0.95% 3.47% 44.96 130.52 861,671 66.61 67.38 65.12 36.28 63.72
2025-07-29 66.57 -2.05% 3.30% 44.47 1.36 2,506,169 68.20 68.49 66.30 12.33 87.67
2025-07-28 67.96 0.10% 4.74% 62.74 131.78 5,179,469 68.70 70.75 67.55 12.81 87.19
2025-07-25 67.89 2.34% 2.02% 55.44 4.14 2,364,580 66.90 68.25 66.90 73.33 26.67
2025-07-24 66.34 0.05% 1.21% 1.25 131.64 391,749 67.00 67.00 66.20 17.50 82.50
2025-07-23 66.31 -1.00% 2.42% 24.76 1.04 635,724 67.50 67.60 66.00 19.37 80.63
2025-07-22 66.98 -0.46% 1.69% 41.58 131.58 364,243 67.51 67.84 66.71 23.89 76.11
2025-07-21 67.29 -0.43% 1.49% 24.44 2.38 149,173 67.05 68.00 67.00 29.00 71.00
2025-07-18 67.58 -1.60% 4.18% 21.88 132.20 375,310 69.39 69.80 67.00 20.71 79.29
2025-07-17 68.68 1.15% 2.76% 31.20 2.96 572,301 68.00 69.00 67.15 82.70 17.30
2025-07-16 67.90 0.64% 2.90% 24.59 134.40 599,677 67.00 68.48 66.55 69.95 30.05
2025-07-15 67.47 -3.37% 4.09% 13.72 1.40 1,415,583 69.80 70.00 67.25 8.00 92.00
2025-07-14 69.82 -1.23% 2.16% 23.57 133.54 671,699 71.00 71.00 69.50 21.33 78.67
2025-07-11 70.69 0.35% 2.31% 38.04 6.10 1,317,116 70.44 71.38 69.77 57.14 42.86
2025-07-10 70.44 0.53% 2.28% 13.76 135.28 1,195,854 70.20 71.80 70.20 15.00 85.00
2025-07-09 70.07 -0.96% 2.73% 27.69 5.60 925,712 71.00 71.38 69.48 31.05 68.95
2025-07-08 70.75 -0.65% 1.97% 31.40 134.54 667,290 71.89 71.89 70.50 17.99 82.01
2025-07-07 71.21 0.11% 2.84% 35.18 6.96 2,211,069 72.49 72.50 70.50 35.50 64.50
2025-07-04 71.13 -2.31% 3.53% 61.51 135.46 1,070,386 72.00 72.99 70.50 25.30 74.70
2025-07-03 72.81 1.39% 8.38% 93.85 6.80 4,736,788 72.40 76.95 71.00 30.42 69.58
2025-07-02 71.81 -0.31% 2.27% 86.54 138.82 719,937 72.50 72.50 70.89 57.14 42.86
2025-07-01 72.03 -0.12% 2.03% 94.29 4.80 469,246 72.80 72.90 71.45 40.00 60.00
2025-06-30 72.12 3.12% 6.71% 97.80 139.26 1,732,131 68.30 72.88 68.30 83.41 16.59
2025-06-27 69.94 2.27% 5.25% 59.00 4.98 1,241,001 68.84 71.99 68.40 42.90 57.10
2025-06-26 68.39 -0.39% 2.84% 41.23 134.90 780,894 69.01 69.95 68.02 19.17 80.83
2025-06-25 68.66 3.34% 3.85% 40.80 1.88 1,381,622 66.44 69.00 66.44 86.72 13.28
2025-06-24 66.44 9.98% 5.73% 28.56 135.44 3,183,183 64.99 66.45 62.85 99.72 0.28
2025-06-23 60.41 -9.77% 9.53% 0.00 -2.56 2,007,731 66.00 66.00 60.26 2.61 97.39
2025-06-20 66.95 -6.88% 10.15% 0.00 123.38 1,667,391 72.11 72.50 65.82 16.92 83.08
2025-06-19 71.90 -0.66% 3.30% 0.00 10.52 334,264 73.00 73.96 71.60 12.71 87.29
2025-06-18 72.38 -4.12% 5.37% 0.00 133.28 711,102 75.60 75.87 72.00 9.82 90.18
2025-06-17 75.49 -1.94% 4.55% 36.80 11.48 439,445 77.00 77.90 74.51 28.91 71.09
2025-06-16 76.98 -1.60% 4.21% 50.91 139.50 697,922 78.00 79.00 75.81 36.68 63.32
2025-06-13 78.23 -0.96% 5.89% 43.29 14.46 2,004,549 78.00 79.95 75.50 61.35 38.65
2025-06-12 78.99 -2.51% 5.36% 48.19 142.00 1,171,316 81.78 82.19 78.01 23.44 76.56
2025-06-11 81.02 4.14% 6.07% 78.59 15.98 4,750,840 85.40 85.48 80.59 8.79 91.21
2025-06-10 77.80 1.26% 5.85% 62.23 146.06 2,521,325 77.89 81.25 76.76 23.16 76.84
2025-06-05 76.83 -3.39% 6.17% 56.97 9.54 628,601 80.00 80.90 76.20 13.40 86.60
2025-06-04 79.53 0.26% 4.04% 83.16 144.12 1,769,937 79.60 82.19 79.00 16.61 83.39
2025-06-03 79.32 7.47% 9.08% 75.48 14.94 2,261,505 74.50 80.25 73.57 86.08 13.92
2025-06-02 73.81 -1.81% 3.74% 58.39 143.70 191,152 75.18 76.25 73.50 11.27 88.73
2025-05-30 75.17 -0.34% 1.24% 78.05 3.92 221,049 75.50 76.00 75.07 10.75 89.25
2025-05-29 75.43 3.12% 5.77% 66.24 146.42 2,479,201 72.80 77.00 72.80 62.62 37.38
2025-05-27 73.15 -1.23% 2.32% 35.47 4.44 496,250 74.30 74.49 72.80 20.71 79.29
2025-05-26 74.06 1.74% 1.92% 28.70 141.86 756,636 73.00 74.40 73.00 75.71 24.29
2025-05-23 72.79 0.85% 2.80% 53.07 6.26 491,117 72.01 73.50 71.50 64.50 35.50
2025-05-22 72.18 -1.65% 3.89% 66.74 139.32 450,687 74.00 74.80 72.00 6.43 93.57
2025-05-21 73.39 -1.74% 3.16% 74.43 5.04 738,124 74.69 75.00 72.70 30.00 70.00
2025-05-20 74.69 -2.81% 2.36% 83.44 141.74 437,178 76.00 76.00 74.25 25.14 74.86
2025-05-19 76.85 6.47% 6.54% 100.00 7.64 2,375,529 72.80 77.56 72.80 85.08 14.92
2025-05-16 72.18 6.97% 11.59% 100.00 146.06 4,700,755 67.41 74.23 66.52 73.41 26.59
2025-05-15 67.48 1.05% 2.99% 100.00 -1.70 717,955 66.78 68.49 66.50 49.25 50.75
2025-05-14 66.78 1.23% 2.99% 72.46 136.66 300,605 65.40 67.25 65.30 75.90 24.10
2025-05-13 65.97 0.69% 4.41% 52.92 -3.10 447,065 67.00 67.50 64.65 46.32 53.68
2025-05-12 65.52 10.01% 3.18% 53.97 135.04 1,136,606 65.52 65.52 63.50 100.00 0.00
2025-05-09 59.56 8.25% 16.38% 42.71 -4.00 462,537 52.00 60.52 52.00 88.73 11.27
2025-05-08 55.02 -7.51% 15.76% 21.60 123.12 787,470 61.98 61.98 53.54 17.54 82.46
2025-05-07 59.49 -8.14% 16.24% 27.42 -13.08 769,888 59.00 68.00 58.50 10.42 89.58
2025-05-06 64.76 1.44% 7.00% 54.08 132.06 307,435 65.01 68.50 64.02 16.52 83.48
2025-05-05 63.84 2.90% 7.70% 31.91 -2.54 315,532 61.15 65.70 61.00 60.43 39.57
2025-05-02 62.04 -0.21% 3.09% 1.29 130.22 266,055 61.99 63.00 61.11 49.21 50.79
2025-04-30 62.17 -2.81% 7.54% 0.77 -6.14 1,035,422 64.00 64.00 59.51 59.24 40.76
2025-04-29 63.97 -0.59% 3.32% 0.90 130.48 316,342 65.00 65.00 62.91 50.72 49.28
2025-04-28 64.35 -2.32% 5.78% 0.89 -2.54 221,865 66.89 67.70 64.00 9.46 90.54
2025-04-25 65.88 0.08% 2.29% 1.08 131.24 770,936 66.99 67.00 65.50 25.33 74.67
2025-04-24 65.83 -3.97% 5.03% 8.93 0.52 433,421 67.98 68.34 65.07 23.24 76.76
2025-04-23 68.55 -1.30% 2.31% 30.74 131.14 161,826 69.98 69.98 68.40 9.49 90.51
2025-04-22 69.45 -0.62% 2.19% 20.00 5.96 300,158 69.41 70.51 69.00 29.80 70.20
2025-04-21 69.88 -0.77% 1.70% 29.85 132.94 338,733 70.00 70.58 69.40 40.68 59.32
2025-04-18 70.42 0.64% 3.15% 37.83 6.82 232,632 70.70 71.29 69.11 60.09 39.91
2025-04-17 69.97 0.55% 2.21% 23.33 134.02 223,089 70.47 70.74 69.21 49.67 50.33
2025-04-16 69.59 -3.27% 6.12% 41.77 5.92 338,145 72.50 72.80 68.60 23.57 76.43
2025-04-15 71.94 0.56% 1.90% 48.63 133.26 233,551 71.54 72.90 71.54 29.41 70.59
2025-04-14 71.54 0.28% 1.27% 59.54 10.62 130,967 71.83 71.90 71.00 60.00 40.00
2025-04-11 71.34 -1.20% 2.36% 41.54 132.46 66,914 71.50 72.47 70.80 32.34 67.66
2025-04-10 72.21 2.43% 3.10% 43.18 10.22 285,651 72.25 72.90 70.71 68.49 31.51