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 38.96 5.27% 7.72% 100.00 63.12 301,864 38.65 39.93 37.07 66.08 33.92
2026-04-09 37.01 3.55% 7.39% 81.27 14.80 2,265,267 36.20 37.80 35.20 69.62 30.38
2026-04-08 35.74 10.00% 10.82% 62.33 59.22 376,014 35.48 35.74 32.25 100.00 0.00
2026-04-07 32.49 0.25% 2.41% 52.20 12.26 64,590 32.25 32.78 32.01 62.34 37.66
2026-04-06 32.41 0.81% 4.43% 54.03 52.72 93,768 32.15 32.79 31.40 72.66 27.34
2026-04-03 32.15 -3.37% 6.56% 39.69 12.10 233,242 33.30 33.30 31.25 43.90 56.10
2026-04-02 33.27 -3.06% 8.11% 45.71 52.20 96,928 32.01 33.71 31.18 82.61 17.39
2026-04-01 34.32 6.29% 6.06% 45.71 14.34 321,330 33.00 35.00 33.00 66.00 34.00
2026-03-31 32.29 0.81% 2.39% 24.23 54.30 71,799 32.98 32.98 32.21 10.39 89.61
2026-03-30 32.03 -3.93% 6.35% 25.48 10.28 85,288 33.99 33.99 31.96 3.45 96.55
2026-03-27 33.34 -1.07% 2.73% 54.22 53.78 32,398 33.80 33.90 33.00 37.78 62.22
2026-03-26 33.70 -3.02% 8.94% 64.88 12.90 93,903 34.50 34.99 32.12 55.05 44.95
2026-03-25 34.75 1.79% 9.86% 100.00 54.50 254,192 34.25 35.43 32.25 78.62 21.38
2026-03-24 34.14 0.95% 6.09% 47.37 15.00 97,657 33.82 35.88 33.82 15.53 84.47
2026-03-19 33.82 2.24% 5.75% 32.71 53.28 56,225 33.14 34.00 32.15 90.27 9.73
2026-03-18 33.08 0.82% 6.89% 15.59 14.36 61,260 34.75 34.75 32.51 25.45 74.55
2026-03-17 32.81 1.17% 8.26% 36.00 51.80 74,469 33.90 34.75 32.10 26.79 73.21
2026-03-16 32.43 -5.53% 17.19% 50.63 13.82 108,033 35.00 37.50 32.00 7.82 92.18
2026-03-13 34.33 -2.72% 2.64% 36.76 51.04 36,909 35.00 35.00 34.10 25.55 74.45
2026-03-12 35.29 -1.84% 5.77% 40.81 17.62 101,555 36.00 36.50 34.51 39.20 60.80
2026-03-11 35.95 4.66% 6.48% 53.31 52.96 125,223 34.90 36.95 34.70 55.56 44.44
2026-03-10 34.35 6.22% 9.71% 41.84 18.94 283,300 33.00 35.49 32.35 63.69 36.31
2026-03-09 32.34 -12.43% 14.19% 23.62 49.76 303,376 36.93 36.93 32.34 0.00 100.00
2026-03-06 36.93 0.03% 3.01% 25.83 14.92 120,250 37.60 37.60 36.50 39.09 60.91
2026-03-05 36.92 4.59% 8.70% 22.41 58.94 129,667 37.50 37.50 34.50 80.67 19.33
2026-03-04 35.30 -1.31% 11.60% 24.39 14.90 126,441 38.00 38.00 34.05 31.65 68.35
2026-03-03 35.77 -0.58% 10.39% 25.86 55.70 205,940 33.50 36.98 33.50 65.23 34.77
2026-03-02 35.98 -10.01% 2.28% 32.61 15.84 335,891 35.98 36.80 35.98 0.00 100.00
2026-02-27 39.98 -2.27% 6.82% 40.37 56.12 202,978 40.21 40.70 38.10 72.31 27.69
2026-02-26 40.91 4.63% 15.28% 30.01 23.84 427,301 37.60 41.50 36.00 89.27 10.73 10.00|10.03.2025
2026-02-25 39.10 -0.13% 2.05% 7.40 57.98 131,343 39.80 39.80 39.00 12.50 87.50
2026-02-24 39.15 1.56% 5.18% 9.58 20.22 363,006 38.02 39.99 38.02 57.36 42.64
2026-02-23 38.55 -6.27% 7.02% 2.41 58.08 555,801 41.00 41.00 38.31 8.92 91.08
2026-02-20 41.13 -6.78% 8.78% 2.85 19.02 482,500 44.00 44.00 40.45 19.16 80.84
2026-02-19 44.12 -4.11% 9.22% 23.46 63.24 257,087 46.10 46.10 42.21 49.10 50.90
2026-02-18 46.01 0.41% 2.51% 41.82 25.00 332,964 45.86 47.00 45.85 13.91 86.09
2026-02-17 45.82 -0.54% 6.18% 27.35 67.02 142,569 46.50 47.80 45.02 28.78 71.22
2026-02-16 46.07 -2.85% 5.47% 25.88 24.62 163,006 47.60 48.00 45.51 22.49 77.51
2026-02-13 47.42 1.89% 4.35% 23.47 67.52 149,504 47.00 48.00 46.00 71.00 29.00
2026-02-12 46.54 0.17% 3.05% 1.75 27.32 418,918 47.14 47.30 45.90 45.71 54.29
2026-02-11 46.46 -2.00% 4.78% 0.00 65.76 296,311 47.50 48.20 46.00 20.91 79.09
2026-02-10 47.41 -0.94% 2.98% 0.00 27.16 258,892 48.20 48.40 47.00 29.29 70.71
2026-02-09 47.86 -3.49% 8.51% 10.84 67.66 564,263 50.50 51.00 47.00 21.50 78.50
2026-02-06 49.59 -2.69% 4.38% 62.72 28.06 280,582 50.96 51.26 49.11 22.33 77.67
2026-02-04 50.96 -1.72% 2.96% 50.05 71.12 656,386 52.10 52.20 50.70 17.33 82.67
2026-02-03 51.85 -1.33% 2.62% 55.31 30.80 468,201 52.51 52.90 51.55 22.22 77.78
2026-02-02 52.55 1.10% 4.14% 48.33 72.90 1,905,993 52.56 54.36 52.20 16.20 83.80
2026-01-30 51.98 9.27% 9.94% 33.73 32.20 2,172,383 47.90 52.33 47.60 92.60 7.40
2026-01-29 47.57 -6.63% 9.02% 0.74 71.76 782,543 51.00 51.51 47.25 7.51 92.49
2026-01-28 50.95 0.14% 4.36% 16.30 23.38 2,189,086 51.00 52.70 50.50 20.45 79.55
2026-01-27 50.88 -3.82% 9.28% 13.05 78.52 3,540,444 52.95 53.00 48.50 52.89 47.11
2026-01-26 52.90 -6.04% 12.28% 14.73 23.24 5,321,549 56.56 56.89 50.67 35.85 64.15
2026-01-23 56.30 -1.04% 6.44% 53.67 82.56 3,487,545 57.15 59.50 55.90 11.11 88.89
2026-01-22 56.89 1.97% 4.45% 76.55 30.04 1,462,661 55.50 57.45 55.00 77.14 22.86
2026-01-21 55.79 -2.31% 6.47% 80.40 83.74 1,544,323 57.76 57.76 54.25 43.87 56.13
2026-01-20 57.11 -1.82% 4.46% 85.31 27.84 1,617,166 58.85 58.85 56.34 30.68 69.32
2026-01-19 58.17 4.19% 9.66% 94.38 86.38 11,471,696 56.40 61.41 56.00 40.11 59.89
2026-01-16 55.83 8.41% 8.90% 93.67 29.96 12,894,226 52.89 56.65 52.02 82.29 17.71
2026-01-15 51.50 6.38% 9.07% 82.76 81.70 4,535,993 48.50 52.90 48.50 68.18 31.82
2026-01-14 48.41 -1.26% 6.00% 63.93 21.30 1,603,486 49.95 50.90 48.02 13.54 86.46
2026-01-13 49.03 1.34% 4.68% 83.04 75.52 2,269,472 48.50 50.51 48.25 34.51 65.49
2026-01-12 48.38 2.35% 4.58% 85.23 22.54 1,133,194 48.90 50.20 48.00 17.27 82.73
2026-01-09 47.27 -0.82% 2.77% 78.92 74.22 216,589 47.50 47.89 46.60 51.94 48.06
2026-01-08 47.66 0.06% 2.55% 100.00 20.32 237,013 47.65 48.20 47.00 55.00 45.00
2026-01-07 47.63 0.25% 1.96% 100.00 75.00 181,085 47.77 48.44 47.51 12.90 87.10
2026-01-06 47.51 2.13% 4.30% 100.00 20.26 587,687 46.50 48.00 46.02 75.25 24.75
2026-01-05 46.52 0.69% 4.00% 100.00 74.76 267,907 46.50 46.80 45.00 84.44 15.56
2026-01-02 46.20 0.11% 1.31% 100.00 18.28 301,311 46.01 46.50 45.90 50.00 50.00
2026-01-01 46.15 0.35% 1.07% 88.24 74.12 241,068 46.25 46.49 46.00 30.61 69.39
2025-12-31 45.99 0.22% 2.20% 85.71 18.18 231,832 45.89 46.50 45.50 49.00 51.00
2025-12-30 45.89 0.64% 1.99% 53.76 73.80 194,576 45.60 46.05 45.15 82.22 17.78
2025-12-29 45.60 0.44% 2.06% 19.44 17.98 111,392 45.45 45.98 45.05 59.14 40.86
2025-12-26 45.40 -0.22% 1.93% 24.35 73.22 145,076 45.50 45.90 45.03 42.53 57.47
2025-12-24 45.50 0.02% 3.08% 16.97 17.58 122,829 45.89 45.89 44.52 71.53 28.47
2025-12-23 45.49 -0.72% 4.42% 14.21 73.42 289,762 46.44 46.99 45.00 24.62 75.38
2025-12-22 45.82 -0.95% 3.68% 8.13 17.56 409,233 45.00 46.19 44.55 77.44 22.56
2025-12-19 46.26 0.59% 4.49% 39.30 74.08 281,869 45.22 47.25 45.22 51.23 48.77
2025-12-18 45.99 -1.29% 3.68% 27.15 18.44 238,698 47.00 47.28 45.60 23.21 76.79
2025-12-17 46.59 -0.55% 3.24% 38.86 73.54 295,676 47.35 47.49 46.00 39.60 60.40
2025-12-16 46.85 -3.60% 9.79% 62.47 19.64 3,751,121 49.50 50.79 46.26 13.02 86.98
2025-12-15 48.60 3.01% 3.52% 84.13 74.06 3,193,483 48.25 49.69 48.00 35.50 64.50
2025-12-12 47.18 -2.48% 4.23% 75.19 23.14 1,040,544 48.56 48.99 47.00 9.05 90.95
2025-12-11 48.38 1.30% 5.72% 92.40 71.22 3,039,518 47.76 50.49 47.76 22.71 77.29
2025-12-10 47.76 6.39% 7.06% 92.31 25.54 1,304,056 45.90 48.50 45.30 76.87 23.13
2025-12-09 44.89 3.34% 3.45% 82.37 69.98 369,657 43.50 45.00 43.50 92.67 7.33
2025-12-08 43.44 -0.98% 3.38% 49.12 19.80 241,305 44.00 44.30 42.85 40.69 59.31
2025-12-05 43.87 0.67% 2.33% 43.30 67.08 69,097 43.78 44.00 43.00 87.00 13.00
2025-12-04 43.58 1.28% 2.01% 49.77 20.66 50,928 42.88 43.74 42.88 81.40 18.60
2025-12-03 43.03 -0.14% 1.16% 32.73 66.50 22,008 43.00 43.50 43.00 6.00 94.00
2025-12-02 43.09 -0.87% 1.72% 45.88 19.56 2,755,786 43.20 43.74 43.00 12.16 87.84
2025-12-01 43.47 -1.50% 5.63% 62.78 66.62 133,341 44.13 45.42 43.00 19.42 80.58
2025-11-28 44.13 1.24% 12.19% 61.08 20.32 862,062 43.95 45.00 40.11 82.21 17.79
2025-11-27 43.59 -0.02% 1.40% 64.53 67.94 14,628 43.50 43.60 43.00 98.33 1.67
2025-11-26 43.60 0.81% 2.66% 64.85 19.24 10,974 43.26 43.64 42.51 96.46 3.54
2025-11-25 43.25 0.56% 4.47% 59.66 67.96 136,155 43.01 43.90 42.02 65.43 34.57
2025-11-24 43.01 -1.62% 3.48% 32.53 18.54 503,084 43.68 43.99 42.51 33.78 66.22
2025-11-21 43.72 1.67% 4.29% 42.86 67.48 10,491 43.20 43.80 42.00 95.56 4.44
2025-11-20 43.00 0.00% 2.82% 46.80 19.96 525,411 42.50 43.70 42.50 41.67 58.33
2025-11-19 43.00 0.21% 11.89% 43.38 66.04 650,423 42.75 43.48 38.86 89.61 10.39
2025-11-18 42.91 -2.21% 5.95% 58.11 19.96 198,446 43.50 44.50 42.00 36.40 63.60
2025-11-17 43.88 -0.25% 2.04% 48.59 65.86 35,167 44.00 44.45 43.56 35.95 64.05
2025-11-14 43.99 1.99% 2.16% 57.67 21.90 30,048 43.50 44.44 43.50 52.13 47.87
2025-11-13 43.13 -0.37% 4.26% 41.76 66.08 6,489 42.01 43.80 42.01 62.57 37.43
2025-11-12 43.29 2.03% 4.76% 43.24 20.18 18,126 42.00 44.00 42.00 64.50 35.50
2025-11-11 42.43 -3.52% 4.51% 21.63 66.40 25,988 43.98 44.00 42.10 17.37 82.63
2025-11-10 43.98 1.41% 2.09% 37.89 18.46 41,521 43.15 44.00 43.10 97.78 2.22
2025-11-07 43.37 -0.78% 1.86% 0.00 69.50 22,413 43.20 43.90 43.10 33.75 66.25
2025-11-06 43.71 -0.09% 2.05% 8.13 17.24 13,480 43.20 43.89 43.01 79.55 20.45
2025-11-05 43.75 -0.64% 2.87% 7.14 70.18 69,444 43.60 43.77 42.55 98.36 1.64
2025-11-04 44.03 -0.77% 1.59% 71.02 17.32 26,902 44.00 44.70 44.00 4.29 95.71
2025-11-03 44.37 -1.05% 3.64% 65.79 70.74 105,192 44.88 45.60 44.00 23.13 76.87
2025-10-31 44.84 0.22% 4.43% 76.35 18.00 132,566 44.10 46.00 44.05 40.51 59.49
2025-10-30 44.74 -0.47% 6.80% 59.72 71.68 62,489 44.96 46.99 44.00 24.75 75.25
2025-10-29 44.95 5.64% 11.43% 63.66 17.80 426,673 42.00 46.80 42.00 61.46 38.54
2025-10-28 42.55 -1.44% 2.94% 36.51 72.10 14,416 42.50 43.75 42.50 4.00 96.00
2025-10-27 43.17 0.42% 2.92% 33.72 13.00 48,558 42.50 43.74 42.50 54.03 45.97
2025-10-24 42.99 -2.07% 4.76% 26.42 73.34 9,451 42.50 44.00 42.00 49.50 50.50
2025-10-23 43.90 0.23% 2.30% 25.64 12.64 20,730 43.51 43.99 43.00 90.91 9.09
2025-10-22 43.80 1.39% 0.80% 49.88 75.16 8,483 43.50 43.85 43.50 85.71 14.29
2025-10-21 43.20 -1.86% 2.33% 63.94 12.44 46,302 43.60 44.00 43.00 20.00 80.00
2025-10-17 44.02 -0.50% 1.50% 50.07 73.96 29,127 44.00 44.65 43.99 4.55 95.45
2025-10-16 44.24 -2.19% 4.57% 51.99 14.08 63,778 45.49 45.49 43.50 37.19 62.81
2025-10-15 45.23 3.24% 3.64% 55.64 74.40 71,541 44.00 45.50 43.90 83.12 16.88
2025-10-14 43.81 5.24% 5.36% 47.57 16.06 65,777 42.01 44.25 42.00 80.44 19.56
2025-10-13 41.63 -5.41% 8.27% 10.70 71.56 86,826 44.50 44.50 41.10 15.59 84.41
2025-10-10 44.01 0.11% 1.56% 21.70 11.70 43,982 43.52 44.20 43.52 72.06 27.94
2025-10-09 43.96 -1.19% 2.39% 14.80 76.32 56,024 44.04 44.95 43.90 5.71 94.29
2025-10-08 44.49 0.93% 1.57% 16.94 11.60 18,576 44.01 44.70 44.01 69.56 30.44
2025-10-07 44.08 -2.07% 2.30% 0.00 77.38 34,677 45.01 45.01 44.00 7.92 92.08
2025-10-06 45.01 -0.44% 1.78% 15.28 10.78 62,397 45.21 45.80 45.00 1.25 98.75
2025-10-03 45.21 -1.52% 1.83% 15.02 79.24 301,961 45.52 45.62 44.80 50.00 50.00
2025-10-02 45.91 -0.39% 2.70% 37.63 11.18 60,740 46.15 46.74 45.51 32.52 67.48
2025-10-01 46.09 -2.87% 3.24% 37.50 80.64 102,883 47.39 47.49 46.00 6.04 93.96
2025-09-30 47.45 0.94% 2.26% 71.24 11.54 153,928 47.00 47.55 46.50 90.48 9.52
2025-09-29 47.01 -0.53% 3.99% 38.92 83.36 97,125 48.25 48.25 46.40 32.97 67.03
2025-09-26 47.26 1.37% 4.11% 22.73 10.66 47,498 46.60 47.90 46.01 66.14 33.86
2025-09-25 46.62 -0.41% 3.30% 0.27 83.86 400,281 46.11 47.00 45.50 74.67 25.33
2025-09-24 46.81 0.02% 5.89% 25.05 9.38 538,546 46.80 47.65 45.00 68.30 31.70
2025-09-23 46.80 -1.22% 4.23% 23.12 84.24 49,950 47.38 47.79 45.85 48.97 51.03
2025-09-22 47.38 -2.95% 10.34% 25.50 9.36 629,705 48.60 50.49 45.76 34.25 65.75
2025-09-19 48.82 -2.83% 8.24% 34.23 85.40 409,241 50.90 50.98 47.10 44.33 55.67 10.00|15.10.2025
2025-09-18 50.24 2.32% 3.69% 48.72 12.24 80,384 49.10 50.86 49.05 65.75 34.25
2025-09-17 49.10 -0.71% 2.16% 40.00 88.24 85,835 49.45 49.60 48.55 52.38 47.62
2025-09-16 49.45 -0.24% 2.94% 37.21 9.96 45,294 49.98 50.75 49.30 10.35 89.65
2025-09-15 49.57 -0.60% 5.16% 32.52 88.94 66,714 50.00 50.50 48.02 62.50 37.50
2025-09-12 49.87 -0.85% 2.39% 30.42 10.20 38,467 50.10 50.20 49.03 71.79 28.21
2025-09-11 50.30 1.62% 3.88% 56.52 89.54 258,339 49.50 50.90 49.00 68.42 31.58
2025-09-10 49.50 -1.00% 2.64% 41.98 11.06 60,364 50.00 50.50 49.20 23.08 76.92
2025-09-09 50.00 -0.85% 5.97% 74.44 87.94 128,673 49.80 51.50 48.60 48.28 51.72
2025-09-08 50.43 -0.92% 3.20% 88.94 12.06 78,524 50.93 51.60 50.00 26.87 73.13
2025-09-05 50.90 2.04% 5.73% 99.80 88.80 397,394 48.52 51.30 48.52 85.61 14.39
2025-09-04 49.88 -0.02% 3.48% 99.79 13.00 279,839 49.89 49.99 48.31 93.45 6.55
2025-09-03 49.89 3.38% 6.38% 82.38 86.76 255,424 47.40 50.00 47.00 96.33 3.67
2025-09-02 48.26 2.57% 5.66% 66.53 13.02 276,146 46.26 48.88 46.26 76.34 23.66
2025-09-01 47.05 2.37% 5.67% 51.88 83.50 286,607 45.96 47.50 44.95 82.35 17.65
2025-08-29 45.96 1.86% 4.03% 21.54 10.60 165,567 44.70 46.50 44.70 70.00 30.00
2025-08-28 45.12 -2.21% 3.33% 0.00 81.32 186,273 45.52 46.50 45.00 8.00 92.00
2025-08-27 46.14 -1.20% 4.62% 0.00 8.92 61,176 46.10 47.60 45.50 30.48 69.52
2025-08-26 46.70 -0.45% 12.42% 0.00 83.36 70,941 47.80 47.80 42.52 79.17 20.83
2025-08-25 46.91 -2.64% 12.67% 4.67 10.04 104,665 47.60 48.90 43.40 63.82 36.18
2025-08-22 48.18 0.00% 2.73% 55.23 83.78 53,234 48.00 49.00 47.70 36.92 63.08
2025-08-21 48.18 -0.62% 6.30% 34.93 12.58 104,225 48.02 49.96 47.00 39.86 60.14
2025-08-20 48.48 -0.96% 3.00% 32.20 83.78 96,372 49.00 49.49 48.05 29.86 70.14
2025-08-19 48.95 0.20% 5.54% 33.81 13.18 132,776 47.80 50.45 47.80 43.40 56.60
2025-08-18 48.85 1.77% 5.76% 45.13 84.72 103,077 48.01 49.18 46.50 87.69 12.31
2025-08-15 48.00 -2.04% 3.23% 21.52 12.98 479,823 48.51 49.50 47.95 3.23 96.77
2025-08-13 49.00 -1.07% 2.54% 48.25 83.02 46,850 49.57 50.00 48.76 19.36 80.64
2025-08-12 49.53 -0.66% 2.49% 62.00 14.98 141,445 49.05 50.27 49.05 39.34 60.66
2025-08-11 49.86 1.38% 2.76% 87.94 84.08 200,031 50.35 50.35 49.00 63.70 36.30
2025-08-08 49.18 -1.24% 6.09% 78.05 15.64 340,788 50.30 50.50 47.60 54.48 45.52
2025-08-07 49.80 1.43% 2.96% 87.47 82.72 629,363 49.40 50.50 49.05 51.72 48.28
2025-08-06 49.10 0.35% 4.14% 86.11 16.88 286,109 50.00 50.00 48.01 54.77 45.23
2025-08-05 48.93 6.46% 9.63% 70.74 81.32 665,567 45.96 49.99 45.60 75.85 24.15
2025-08-04 45.96 -0.99% 5.66% 55.78 16.54 67,650 46.50 46.50 44.01 78.31 21.69
2025-08-01 46.42 -0.19% 3.52% 59.51 75.38 151,986 46.10 46.70 45.11 82.39 17.61
2025-07-31 46.51 0.58% 2.25% 74.64 17.46 101,271 46.24 47.25 46.21 28.85 71.15
2025-07-30 46.24 -1.68% 2.06% 70.20 75.56 39,735 46.03 46.98 46.03 22.11 77.89
2025-07-29 47.03 3.11% 7.22% 70.02 16.92 733,679 45.42 48.70 45.42 49.09 50.91
2025-07-28 45.61 -0.59% 2.63% 60.00 77.14 115,468 45.88 46.75 45.55 5.00 95.00
2025-07-25 45.88 3.22% 6.09% 65.59 14.08 70,476 44.02 46.70 44.02 69.40 30.60
2025-07-24 44.45 -0.34% 2.00% 22.47 77.68 25,048 44.26 44.98 44.10 39.77 60.23
2025-07-23 44.60 -1.76% 1.86% 25.00 11.22 48,900 45.40 45.40 44.57 3.61 96.39
2025-07-22 45.40 0.89% 2.65% 52.75 77.98 353,196 45.00 45.70 44.52 74.58 25.42
2025-07-21 45.00 -0.02% 2.74% 2.70 12.82 40,262 44.50 45.72 44.50 40.98 59.02
2025-07-18 45.01 -0.92% 2.20% 32.94 77.18 79,531 45.25 45.89 44.90 11.11 88.89
2025-07-17 45.43 0.02% 3.08% 52.98 12.84 86,420 45.29 46.59 45.20 16.55 83.45
2025-07-16 45.42 0.15% 2.65% 62.77 78.02 57,285 46.45 46.45 45.25 14.17 85.83
2025-07-15 45.35 -5.13% 6.55% 64.18 12.82 189,413 47.35 48.00 45.05 10.17 89.83
2025-07-14 47.80 2.86% 3.20% 79.67 77.88 559,492 47.00 48.00 46.51 86.58 13.42
2025-07-11 46.47 2.99% 8.15% 81.49 17.72 1,530,540 44.27 47.88 44.27 60.94 39.06
2025-07-10 45.12 3.16% 3.64% 82.39 75.22 835,379 44.00 45.50 43.90 76.25 23.75
2025-07-09 43.74 0.76% 3.93% 70.70 15.02 533,475 44.15 45.00 43.30 25.88 74.12
2025-07-08 43.41 -2.52% 6.53% 72.60 72.46 974,505 45.21 45.49 42.70 25.45 74.55
2025-07-07 44.53 4.38% 3.88% 83.63 14.36 1,963,421 44.89 45.20 43.51 60.35 39.65
2025-07-04 42.66 4.05% 4.59% 79.90 74.70 2,080,718 41.00 42.88 41.00 88.30 11.70
2025-07-03 41.00 -1.16% 2.27% 76.15 10.62 544,922 41.20 41.50 40.58 45.65 54.35
2025-07-02 41.48 1.74% 11.27% 90.03 71.38 479,382 40.95 41.75 37.52 93.62 6.38
2025-07-01 40.77 -0.85% 4.44% 88.01 11.58 467,933 41.13 41.88 40.10 37.64 62.36
2025-06-30 41.12 2.31% 7.69% 100.00 69.96 4,054,889 40.30 42.00 39.00 70.67 29.33
2025-06-27 40.19 2.58% 7.33% 77.44 12.28 1,872,579 38.60 41.00 38.20 71.07 28.93
2025-06-26 39.18 1.32% 2.60% 71.28 68.10 279,287 38.62 39.50 38.50 68.00 32.00
2025-06-25 38.67 0.31% 5.20% 60.68 10.26 257,488 38.50 39.45 37.50 60.00 40.00
2025-06-24 38.55 7.59% 4.25% 50.28 67.08 357,635 38.55 39.00 37.41 71.70 28.30
2025-06-23 35.83 -3.42% 6.43% 10.33 10.02 76,155 37.89 37.89 35.60 10.04 89.96
2025-06-20 37.10 -0.22% 2.68% 38.26 61.64 61,722 37.30 37.99 37.00 10.10 89.90
2025-06-19 37.18 -1.30% 8.23% 33.08 12.56 736,179 38.64 39.99 36.95 7.57 92.43
2025-06-18 37.67 -2.21% 4.70% 37.29 61.80 63,155 39.00 39.00 37.25 24.00 76.00
2025-06-17 38.52 0.81% 6.22% 70.28 13.54 644,663 38.21 39.30 37.00 66.09 33.91
2025-06-16 38.21 1.51% 2.67% 70.83 63.50 145,592 37.51 38.50 37.50 71.00 29.00
2025-06-13 37.64 -1.16% 2.70% 48.48 12.92 93,013 38.00 38.00 37.00 64.00 36.00
2025-06-12 38.08 -0.50% 4.36% 65.68 62.36 380,530 39.50 39.50 37.85 13.94 86.06
2025-06-11 38.27 1.62% 2.66% 75.00 13.80 218,417 38.29 38.60 37.60 67.00 33.00
2025-06-10 37.66 0.94% 2.43% 40.58 62.74 76,211 37.10 38.00 37.10 62.22 37.78
2025-06-05 37.31 -1.03% 1.34% 66.12 12.58 15,905 37.32 37.80 37.30 2.00 98.00
2025-06-04 37.70 0.40% 2.26% 58.61 62.04 702,757 37.58 37.99 37.15 65.48 34.52
2025-06-03 37.55 0.16% 2.14% 50.88 13.36 95,794 37.49 37.79 37.00 69.62 30.38
2025-06-02 37.49 -1.13% 4.05% 51.72 61.74 197,455 38.50 38.50 37.00 32.67 67.33
2025-05-30 37.92 3.81% 10.05% 62.55 13.24 853,684 36.90 40.18 36.51 38.42 61.58
2025-05-29 36.53 -1.88% 3.31% 22.40 62.60 144,446 37.00 37.50 36.30 19.17 80.83
2025-05-27 37.23 -0.72% 1.35% 38.36 10.46 40,248 37.50 37.57 37.07 32.00 68.00
2025-05-26 37.50 0.29% 1.99% 84.48 64.00 50,388 37.99 37.99 37.25 33.78 66.22
2025-05-23 37.39 0.32% 2.67% 89.71 11.00 42,121 37.10 38.00 37.01 38.38 61.62
2025-05-22 37.27 0.13% 3.20% 90.86 63.78 154,514 37.50 38.40 37.21 5.04 94.96
2025-05-21 37.22 -0.48% 1.56% 91.78 10.76 60,128 37.07 37.65 37.07 25.86 74.14
2025-05-20 37.40 1.91% 2.87% 65.47 63.68 103,523 37.00 37.60 36.55 80.95 19.05
2025-05-19 36.70 1.94% 4.05% 37.54 11.12 91,927 36.10 37.49 36.03 45.89 54.11
2025-05-16 36.00 0.95% 2.44% 64.72 62.28 117,579 35.70 36.06 35.20 93.02 6.98
2025-05-15 35.66 0.76% 2.84% 72.12 9.72 269,039 35.40 35.90 34.91 75.76 24.24
2025-05-14 35.39 -2.91% 2.35% 62.88 61.60 30,289 36.20 36.21 35.38 1.21 98.79
2025-05-13 36.45 -2.98% 4.16% 57.80 9.18 61,502 37.60 37.60 36.10 23.33 76.67
2025-05-12 37.57 9.92% 9.88% 56.35 63.72 2,498,377 36.00 37.60 34.22 99.11 0.89
2025-05-09 34.18 6.15% 15.00% 40.40 11.42 104,982 31.50 34.50 30.00 92.89 7.11
2025-05-08 32.20 -2.98% 11.11% 30.90 56.94 56,447 33.50 35.00 31.50 20.00 80.00
2025-05-07 33.19 -5.17% 6.38% 31.16 7.46 221,460 31.50 33.51 31.50 84.08 15.92
2025-05-06 35.00 -3.74% 4.85% 60.55 58.92 69,067 36.01 36.30 34.62 22.62 77.38
2025-05-05 36.36 2.36% 7.74% 68.95 11.08 402,895 35.00 36.63 34.00 89.73 10.27
2025-05-02 35.52 2.96% 5.15% 67.94 61.64 78,377 35.70 35.75 34.00 86.86 13.14
2025-04-30 34.50 -2.65% 6.82% 48.86 9.40 417,925 35.89 35.89 33.60 39.30 60.70
2025-04-29 35.44 4.95% 8.96% 53.41 59.60 622,049 33.80 36.50 33.50 64.67 35.33
2025-04-28 33.77 -1.89% 6.03% 20.67 11.28 29,131 34.99 34.99 33.00 38.69 61.31
2025-04-25 34.42 2.02% 4.15% 30.74 56.26 128,294 34.00 34.90 33.51 65.47 34.53
2025-04-24 33.74 -2.51% 3.25% 13.66 12.58 33,853 34.50 34.60 33.51 21.10 78.90
2025-04-23 34.61 -1.51% 6.45% 24.31 54.90 215,297 35.50 35.50 33.35 58.60 41.40
2025-04-22 35.14 -1.57% 1.66% 33.65 14.32 39,330 35.52 35.60 35.02 20.69 79.31
2025-04-21 35.70 0.54% 3.31% 70.00 55.96 75,826 35.90 35.90 34.75 82.61 17.39
2025-04-18 35.51 0.34% 6.52% 81.48 15.44 164,953 36.25 36.25 34.03 66.67 33.33
2025-04-17 35.39 0.11% 2.90% 64.29 55.58 65,363 35.00 35.50 34.50 89.00 11.00
2025-04-16 35.35 -0.37% 2.87% 91.38 15.20 123,546 35.35 35.49 34.50 85.86 14.14
2025-04-15 35.48 -0.06% 2.90% 65.43 55.50 164,095 35.62 36.16 35.14 33.33 66.67
2025-04-14 35.50 1.43% 3.91% 73.61 15.46 132,502 36.42 36.42 35.05 32.85 67.15
2025-04-11 35.00 -0.43% 3.77% 60.12 55.54 220,905 35.01 35.50 34.21 61.24 38.76
2025-04-10 35.15 8.25% 5.40% 64.03 14.46 501,198 33.50 35.30 33.49 91.71 8.29