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 77.47 6.07% 5.90% 99.22 120.52 11,511,298 74.10 78.47 74.10 77.12 22.88
2026-04-09 73.04 1.84% 8.01% 87.48 34.42 15,032,006 71.49 75.35 69.76 58.68 41.32
2026-04-08 71.72 10.00% 1.01% 60.73 111.66 4,850,792 71.72 71.72 71.00 100.00 0.00
2026-04-07 65.20 -0.17% 2.85% 53.42 31.78 3,806,519 64.39 65.77 63.95 68.68 31.32
2026-04-06 65.31 2.83% 5.71% 58.83 98.62 9,119,385 64.00 66.60 63.00 64.17 35.83
2026-04-03 63.51 -1.96% 6.69% 39.22 32.00 4,305,312 62.25 65.20 61.11 58.68 41.32
2026-04-02 64.78 -5.82% 4.24% 42.16 95.02 4,586,877 66.40 66.40 63.70 40.00 60.00
2026-04-01 68.78 6.78% 6.69% 41.89 34.54 9,368,186 66.41 70.85 66.41 53.38 46.62
2026-03-31 64.41 2.16% 2.88% 43.97 103.02 3,408,260 64.05 65.84 64.00 22.28 77.72
2026-03-30 63.05 -5.42% 7.12% 41.11 25.80 3,668,783 65.15 65.45 61.10 44.83 55.17
2026-03-27 66.66 -0.37% 3.33% 51.92 100.30 4,314,399 67.25 68.30 66.10 25.45 74.55
2026-03-26 66.91 -5.76% 5.23% 61.31 33.02 9,078,513 69.02 69.98 66.50 11.78 88.22
2026-03-25 71.00 7.38% 9.01% 91.81 100.80 10,710,459 67.00 72.20 66.23 79.90 20.10
2026-03-24 66.12 1.02% 5.93% 39.90 41.20 5,418,475 68.75 69.49 65.60 13.37 86.63
2026-03-19 65.45 -1.21% 6.25% 30.84 91.04 3,338,959 64.49 65.99 62.11 86.08 13.92
2026-03-18 66.25 3.43% 5.42% 29.77 39.86 4,070,850 64.10 67.50 64.03 63.98 36.02
2026-03-17 64.05 1.94% 9.61% 34.50 92.64 5,992,712 64.00 65.00 59.30 83.33 16.67
2026-03-16 62.83 -7.86% 12.06% 53.27 35.46 5,023,694 68.00 69.50 62.02 10.83 89.17
2026-03-13 68.19 -2.17% 3.55% 49.04 90.20 2,375,001 68.16 69.43 67.05 47.90 52.10
2026-03-12 69.70 -1.69% 4.24% 41.33 46.18 5,980,241 69.00 70.88 68.00 59.03 40.97
2026-03-11 70.90 4.46% 7.54% 53.09 93.22 14,835,558 67.87 72.89 67.78 61.06 38.94
2026-03-10 67.87 10.00% 6.05% 41.36 48.58 3,361,253 64.50 67.87 64.00 100.00 0.00
2026-03-09 61.70 -9.99% 8.59% 21.38 87.16 3,092,541 67.00 67.00 61.70 0.00 100.00
2026-03-06 68.55 -6.81% 9.94% 20.10 36.24 7,083,946 72.95 73.00 66.40 32.58 67.42
2026-03-05 73.56 6.09% 6.92% 45.28 100.86 6,056,352 70.00 74.15 69.35 87.71 12.29
2026-03-04 69.34 -3.97% 5.79% 51.28 46.26 3,362,485 71.90 71.95 68.01 33.76 66.24
2026-03-03 72.21 -1.08% 9.56% 50.16 92.42 8,968,033 70.00 74.50 68.00 64.77 35.23
2026-03-02 73.00 -10.00% 3.70% 58.29 52.00 5,426,649 73.00 75.70 73.00 0.00 100.00
2026-02-27 81.11 7.30% 10.95% 60.57 94.00 15,143,169 74.00 82.10 74.00 87.78 12.22
2026-02-26 75.59 10.00% 15.85% 44.10 68.22 7,294,749 69.89 75.59 65.25 100.00 0.00
2026-02-25 68.72 -4.73% 8.93% 14.70 82.96 3,541,751 72.95 73.55 67.52 19.90 80.10
2026-02-24 72.13 5.42% 13.85% 21.91 54.48 9,056,355 68.50 73.99 64.99 79.33 20.67
2026-02-23 68.42 -9.37% 11.82% 6.69 89.78 4,192,428 75.49 75.97 67.94 5.98 94.02
2026-02-20 75.49 -3.74% 13.16% 8.27 47.06 7,889,376 80.00 80.40 71.05 47.49 52.51
2026-02-19 78.42 -9.37% 10.94% 31.30 103.92 4,031,172 86.40 86.40 77.88 6.34 93.66
2026-02-18 86.53 1.61% 6.16% 55.29 52.92 4,434,487 86.51 87.90 82.80 73.14 26.86
2026-02-17 85.16 -1.17% 6.94% 33.81 120.14 4,201,354 86.17 87.48 81.80 59.15 40.85
2026-02-16 86.17 -3.53% 10.59% 28.69 50.18 7,072,294 90.00 92.40 83.55 29.60 70.40
2026-02-13 89.32 4.96% 10.78% 36.44 122.16 8,441,858 85.10 92.00 83.05 70.06 29.94
2026-02-12 85.10 -0.42% 8.07% 0.00 56.48 6,151,225 86.00 88.89 82.25 42.92 57.08
2026-02-11 85.46 -4.19% 11.18% 0.00 113.72 10,493,032 88.80 89.50 80.50 55.11 44.89
2026-02-10 89.20 -3.50% 5.07% 8.92 57.20 4,043,601 92.50 92.99 88.50 15.59 84.41
2026-02-09 92.44 -0.02% 2.55% 9.21 121.20 5,129,002 94.45 94.45 92.10 14.47 85.53
2026-02-06 92.46 -0.66% 3.87% 54.41 63.68 18,353,540 93.06 93.71 90.22 64.18 35.82
2026-02-04 93.07 -3.70% 4.63% 45.73 121.24 10,268,693 96.65 96.89 92.60 10.96 89.04
2026-02-03 96.65 0.76% 3.46% 64.40 64.90 15,295,858 96.50 98.90 95.59 32.02 67.98
2026-02-02 95.92 -3.02% 6.86% 73.35 128.40 34,713,839 96.50 100.45 94.00 29.77 70.23
2026-01-30 98.91 8.61% 10.48% 74.53 63.44 21,049,082 92.00 100.18 90.68 86.63 13.37
2026-01-29 91.07 -3.80% 6.87% 65.99 134.38 8,977,680 94.99 95.38 89.25 29.69 70.31
2026-01-28 94.67 3.67% 6.85% 82.69 47.76 30,250,074 92.00 98.30 92.00 42.38 57.62
2026-01-27 91.32 8.24% 11.14% 58.74 141.58 15,242,617 83.99 92.81 83.51 83.98 16.02
2026-01-26 84.37 -2.99% 6.37% 22.65 41.06 3,812,394 88.00 88.39 83.10 24.01 75.99
2026-01-23 86.97 2.03% 4.30% 40.05 127.68 4,155,972 85.74 87.62 84.01 81.99 18.01
2026-01-22 85.24 0.46% 5.30% 13.41 46.26 6,797,294 85.00 88.45 84.00 27.87 72.13
2026-01-21 84.85 -4.25% 6.43% 7.20 124.22 5,645,178 88.62 89.40 84.00 15.74 84.26
2026-01-20 88.62 -0.97% 3.06% 47.64 45.48 3,772,611 89.76 90.70 88.01 22.68 77.32
2026-01-19 89.49 1.11% 6.63% 66.96 131.76 12,722,591 89.00 91.98 86.26 56.47 43.53
2026-01-16 88.51 -4.54% 8.83% 73.88 47.22 16,925,046 93.85 94.90 87.20 17.01 82.99
2026-01-15 92.72 -3.92% 6.06% 86.70 129.80 14,118,282 96.60 97.70 92.12 10.75 89.25
2026-01-14 96.50 7.92% 9.11% 94.12 55.64 42,605,091 90.00 98.20 90.00 79.27 20.73
2026-01-13 89.42 10.00% 5.89% 93.12 137.36 25,151,700 87.49 89.42 84.45 100.00 0.00
2026-01-12 81.29 10.00% 2.76% 92.54 41.48 6,716,214 81.29 81.29 79.11 100.00 0.00
2026-01-09 73.90 2.85% 8.76% 91.06 121.10 11,789,748 72.00 74.50 68.50 90.00 10.00
2026-01-08 71.85 -2.10% 6.64% 63.86 26.70 5,300,943 73.75 74.70 70.05 38.71 61.29
2026-01-07 73.39 4.69% 4.59% 66.37 117.00 9,888,096 72.45 74.90 71.61 54.10 45.90
2026-01-06 70.10 10.00% 8.68% 54.22 29.78 16,861,179 64.99 70.10 64.50 100.00 0.00
2026-01-05 63.73 6.66% 8.29% 32.82 110.42 12,584,469 61.77 65.73 60.70 60.24 39.76
2026-01-02 59.75 -9.37% 11.22% 2.74 17.04 8,998,870 65.50 66.00 59.34 6.16 93.84
2026-01-01 65.93 -1.10% 4.27% 43.39 102.46 2,338,605 66.67 68.30 65.50 15.36 84.64
2025-12-31 66.66 -2.67% 3.73% 31.28 29.40 1,822,394 68.50 69.00 66.52 5.65 94.35
2025-12-30 68.49 0.43% 5.15% 19.64 103.92 4,327,381 68.60 69.98 66.55 56.56 43.44
2025-12-29 68.20 -2.22% 6.82% 41.59 33.06 3,748,289 70.90 72.00 67.40 17.39 82.61
2025-12-26 69.75 4.28% 9.49% 58.09 103.34 7,011,436 66.10 70.97 64.82 80.16 19.84
2025-12-24 66.89 -5.03% 7.98% 55.16 36.16 10,227,908 69.00 69.11 64.00 56.56 43.44
2025-12-23 70.43 -9.97% 13.62% 65.94 97.62 12,655,408 79.00 80.00 70.41 0.21 99.79
2025-12-22 78.23 8.79% 6.74% 100.00 43.24 13,735,370 75.00 79.00 74.01 84.57 15.43
2025-12-19 71.91 10.00% 8.12% 100.00 113.22 17,210,999 66.51 71.91 66.51 100.00 0.00
2025-12-18 65.37 1.70% 8.03% 99.57 30.60 6,875,178 64.62 66.45 61.51 78.14 21.86
2025-12-17 64.28 1.82% 9.44% 99.70 100.14 6,959,332 63.15 68.40 62.50 30.17 69.83
2025-12-16 63.13 2.15% 13.30% 99.76 28.42 16,318,445 65.48 67.98 60.00 39.22 60.78
2025-12-15 61.80 10.00% 10.36% 99.79 97.84 15,232,631 58.90 61.80 56.00 100.00 0.00
2025-12-12 56.18 -0.07% 10.95% 99.74 25.76 15,303,853 60.00 61.80 55.70 7.87 92.13
2025-12-11 56.22 10.00% 4.89% 96.20 86.60 2,672,392 54.22 56.22 53.60 100.00 0.00
2025-12-10 51.11 10.01% 8.98% 95.77 25.84 12,608,675 47.44 51.11 46.90 100.00 0.00
2025-12-09 46.46 7.72% 8.93% 94.37 76.38 11,556,590 44.00 47.44 43.55 74.81 25.19
2025-12-08 43.13 5.09% 6.67% 92.29 16.54 5,777,527 41.90 43.95 41.20 70.18 29.82
2025-12-05 41.04 -1.44% 9.88% 83.31 69.72 2,813,244 41.99 44.50 40.50 13.50 86.50
2025-12-04 41.64 9.23% 12.72% 93.00 12.36 8,800,229 38.12 41.93 37.20 93.87 6.13
2025-12-03 38.12 3.03% 3.98% 86.05 70.92 420,556 36.98 38.45 36.98 77.55 22.45
2025-12-02 37.00 1.23% 1.92% 76.56 5.32 767,698 36.56 37.20 36.50 71.43 28.57
2025-12-01 36.55 -1.14% 1.68% 76.06 68.68 717,948 37.00 37.02 36.41 22.95 77.05
2025-11-28 36.97 1.34% 3.28% 98.10 4.42 652,161 36.30 37.49 36.30 56.30 43.70
2025-11-27 36.48 1.47% 2.89% 92.98 69.52 272,232 35.95 36.99 35.95 50.96 49.04
2025-11-26 35.95 -0.08% 1.98% 63.86 3.44 142,262 35.95 36.00 35.30 92.86 7.14
2025-11-25 35.98 1.15% 3.12% 54.08 68.46 331,902 35.57 36.40 35.30 61.82 38.18
2025-11-24 35.57 0.34% 2.83% 12.90 3.50 114,293 35.45 36.00 35.01 56.57 43.43
2025-11-21 35.45 -0.14% 2.27% 62.15 67.64 200,403 35.50 36.00 35.20 31.25 68.75
2025-11-20 35.50 -0.62% 1.13% 63.81 3.26 84,445 35.50 35.90 35.50 0.00 100.00
2025-11-19 35.72 -0.50% 3.55% 54.69 67.74 469,886 35.90 36.50 35.25 37.60 62.40
2025-11-18 35.90 -0.99% 2.51% 53.17 3.70 459,553 36.48 36.75 35.85 5.56 94.44
2025-11-17 36.26 3.81% 5.16% 52.76 68.10 1,097,817 35.01 36.70 34.90 75.56 24.44
2025-11-14 34.93 0.03% 3.12% 0.75 4.42 249,016 35.99 35.99 34.90 2.75 97.25
2025-11-13 34.92 -1.61% 3.72% 0.00 65.44 424,526 35.60 35.99 34.70 17.05 82.95
2025-11-12 35.49 -0.70% 3.57% 0.00 4.40 72,298 36.30 36.30 35.05 35.20 64.80
2025-11-11 35.74 -1.05% 2.33% 66.81 66.58 107,036 36.50 36.50 35.67 8.43 91.57
2025-11-10 36.12 -0.33% 1.67% 85.16 4.90 187,094 36.59 36.60 36.00 20.00 80.00
2025-11-07 36.24 -0.17% 3.58% 90.78 67.34 992,890 36.03 37.30 36.01 17.83 82.17
2025-11-06 36.30 -0.55% 3.06% 93.10 5.14 437,348 36.36 37.00 35.90 36.36 63.64
2025-11-05 36.50 4.38% 5.74% 93.10 67.46 3,197,743 35.00 37.01 35.00 74.63 25.37
2025-11-04 34.97 1.89% 4.71% 87.58 5.54 566,209 34.10 35.60 34.00 60.63 39.37
2025-11-03 34.32 1.12% 2.47% 36.54 64.40 77,276 34.00 34.43 33.60 86.75 13.25
2025-10-31 33.94 0.41% 3.76% 18.63 4.24 515,007 34.75 34.75 33.49 35.71 64.29
2025-10-30 33.80 -0.59% 2.95% 10.76 63.64 317,045 34.20 34.50 33.51 29.29 70.71
2025-10-29 34.00 0.71% 3.45% 9.92 3.96 464,984 34.30 34.45 33.30 60.87 39.13
2025-10-28 33.76 -3.21% 3.61% 3.96 64.04 958,509 34.00 34.70 33.49 22.31 77.69
2025-10-27 34.88 -0.97% 2.59% 7.14 3.48 339,551 35.01 35.65 34.75 14.44 85.56
2025-10-24 35.22 -0.93% 3.66% 20.19 66.28 1,402,467 35.50 36.49 35.20 1.55 98.45
2025-10-23 35.55 -1.09% 2.13% 19.09 4.16 1,316,585 36.00 36.00 35.25 40.00 60.00
2025-10-22 35.94 0.25% 2.21% 65.03 66.94 135,009 36.49 36.49 35.70 30.38 69.62
2025-10-21 35.85 -0.31% 2.79% 76.53 4.94 326,654 36.79 36.79 35.79 6.00 94.00
2025-10-17 35.96 0.33% 2.12% 61.74 66.76 94,299 36.00 36.20 35.45 68.00 32.00
2025-10-16 35.84 -1.08% 2.55% 63.41 5.16 259,744 36.50 36.61 35.70 15.38 84.62
2025-10-15 36.23 2.03% 1.57% 61.84 66.52 2,837,008 35.75 36.31 35.75 85.71 14.29
2025-10-14 35.51 2.28% 4.35% 45.37 5.94 708,692 34.75 36.00 34.50 67.33 32.67
2025-10-13 34.72 -1.75% 3.48% 11.82 65.08 841,558 35.33 35.70 34.50 18.33 81.67
2025-10-10 35.34 0.68% 2.00% 10.76 4.36 446,310 35.70 35.70 35.00 48.57 51.43
2025-10-09 35.10 -1.29% 3.62% 7.87 66.32 489,057 35.75 35.75 34.50 48.00 52.00
2025-10-08 35.56 -0.45% 2.24% 39.29 3.88 185,825 35.59 35.99 35.20 45.57 54.43
2025-10-07 35.72 -1.52% 3.86% 40.24 67.24 740,711 36.69 36.89 35.52 14.60 85.40
2025-10-06 36.27 -2.21% 4.05% 28.78 4.20 1,004,247 37.00 37.25 35.80 32.41 67.59
2025-10-03 37.09 0.46% 2.39% 15.54 68.34 2,239,478 37.00 37.29 36.42 77.01 22.99
2025-10-02 36.92 2.27% 3.46% 12.58 5.84 2,242,190 36.36 37.35 36.10 65.60 34.40
2025-10-01 36.10 -0.28% 2.23% 2.73 68.00 2,069,567 36.30 36.60 35.80 37.50 62.50
2025-09-30 36.20 -4.06% 3.21% 2.55 4.20 5,018,977 35.52 36.66 35.52 59.65 40.35
2025-09-29 37.73 -9.04% 13.58% 3.31 68.20 3,593,846 41.47 42.40 37.33 7.89 92.11
2025-09-26 41.48 -0.77% 2.16% 8.99 7.26 98,130 41.33 42.00 41.11 41.57 58.43
2025-09-25 41.80 0.38% 2.44% 32.29 75.70 311,070 41.30 42.00 41.00 80.00 20.00
2025-09-24 41.64 -1.23% 2.39% 41.96 7.90 111,835 42.39 42.39 41.40 24.24 75.76
2025-09-23 42.16 -0.19% 2.00% 54.34 75.38 444,316 42.25 42.84 42.00 19.05 80.95
2025-09-22 42.24 -1.63% 2.95% 60.34 8.94 144,101 43.25 43.25 42.01 18.55 81.45
2025-09-19 42.94 1.08% 1.90% 89.26 75.54 299,265 42.20 43.00 42.20 92.50 7.50
2025-09-18 42.48 1.14% 3.01% 90.23 10.34 795,194 41.50 42.75 41.50 78.40 21.60
2025-09-17 42.00 -0.02% 0.43% 53.33 74.62 600,534 42.05 42.18 42.00 0.00 100.00
2025-09-16 42.01 0.33% 2.79% 48.00 9.38 1,062,249 41.51 42.30 41.15 74.78 25.22
2025-09-15 41.87 -0.29% 3.38% 45.83 74.64 145,878 41.99 42.49 41.10 55.40 44.60
2025-09-12 41.99 1.40% 2.17% 36.87 9.10 1,078,361 41.50 42.40 41.50 54.44 45.56
2025-09-11 41.41 -1.19% 3.68% 36.16 74.88 574,286 41.95 41.99 40.50 61.07 38.93
2025-09-10 41.91 -0.38% 1.30% 44.76 7.94 388,525 42.01 42.14 41.60 57.41 42.59
2025-09-09 42.07 0.19% 1.89% 65.76 75.88 152,493 42.00 42.49 41.70 46.83 53.17
2025-09-08 41.99 -1.11% 2.90% 80.67 8.26 221,409 42.40 42.60 41.40 49.17 50.83
2025-09-05 42.46 1.34% 3.61% 95.64 75.72 1,515,554 42.01 42.50 41.02 97.30 2.70
2025-09-04 41.90 -0.38% 2.63% 95.00 9.20 685,309 41.90 42.09 41.01 82.41 17.59
2025-09-03 42.06 1.37% 3.37% 75.25 74.60 1,158,480 41.60 43.00 41.60 32.86 67.14
2025-09-02 41.49 3.75% 4.75% 69.58 9.52 1,868,222 40.00 41.90 40.00 78.42 21.58
2025-09-01 39.99 2.25% 3.21% 50.00 73.46 1,182,218 39.15 40.25 39.00 79.20 20.80
2025-08-29 39.11 0.23% 3.35% 54.62 6.52 915,976 39.02 40.10 38.80 23.85 76.15
2025-08-28 39.02 -2.50% 3.14% 50.84 71.70 226,255 40.02 40.10 38.88 11.48 88.52
2025-08-27 40.02 -0.20% 0.82% 64.71 6.34 313,148 40.11 40.34 40.01 3.03 96.97
2025-08-26 40.10 0.28% 2.78% 62.69 73.70 1,112,263 40.00 40.70 39.60 45.45 54.55
2025-08-25 39.99 2.83% 3.62% 40.29 6.50 937,869 38.70 40.10 38.70 92.14 7.86
2025-08-22 38.89 -0.23% 1.55% 65.32 73.48 591,949 38.80 39.20 38.60 48.33 51.67
2025-08-21 38.98 -1.24% 3.40% 64.63 4.30 670,443 39.20 39.80 38.49 37.40 62.60
2025-08-20 39.47 -0.35% 2.28% 74.19 73.66 352,812 39.55 39.90 39.01 51.69 48.31
2025-08-19 39.61 -2.25% 5.08% 77.32 5.28 1,688,819 40.88 41.20 39.21 20.10 79.90
2025-08-18 40.52 8.20% 9.76% 94.71 73.94 3,181,497 37.21 40.84 37.21 91.18 8.82
2025-08-15 37.45 -0.37% 2.16% 62.20 7.10 175,349 37.59 37.85 37.05 50.00 50.00
2025-08-13 37.59 0.94% 2.40% 81.72 67.80 340,876 37.45 37.90 37.01 65.17 34.83
2025-08-12 37.24 0.43% 1.38% 45.05 7.38 176,741 37.49 37.51 37.00 47.06 52.94
2025-08-11 37.08 -0.16% 1.46% 32.89 67.10 276,400 37.49 37.49 36.95 24.07 75.93
2025-08-08 37.14 -0.30% 1.35% 38.36 7.06 152,672 37.30 37.47 36.97 34.00 66.00
2025-08-07 37.25 0.68% 1.38% 69.91 67.22 441,167 37.45 37.50 36.99 50.98 49.02
2025-08-06 37.00 -0.88% 1.68% 75.36 7.28 424,665 37.50 37.54 36.92 12.90 87.10
2025-08-05 37.33 -0.03% 1.87% 99.25 66.72 246,544 37.20 37.50 36.81 75.36 24.64
2025-08-04 37.34 0.08% 2.28% 100.00 7.94 677,333 37.51 38.10 37.25 10.59 89.41
2025-08-01 37.31 1.39% 4.40% 93.42 66.74 505,490 36.51 38.00 36.40 56.88 43.12
2025-07-31 36.80 1.38% 2.75% 75.83 7.88 763,223 36.55 37.00 36.01 79.80 20.20
2025-07-30 36.30 0.81% 1.81% 41.00 65.72 547,347 36.01 36.65 36.00 46.15 53.85
2025-07-29 36.01 0.33% 1.98% 42.16 6.88 388,886 36.00 36.60 35.89 16.90 83.10
2025-07-28 35.89 -0.28% 2.79% 47.32 65.14 357,676 36.00 36.49 35.50 39.39 60.61
2025-07-25 35.99 -0.53% 1.92% 49.53 6.64 125,882 36.64 36.64 35.95 5.80 94.20
2025-07-24 36.18 -0.82% 0.94% 61.54 65.34 84,347 36.20 36.49 36.15 8.82 91.18
2025-07-23 36.48 0.86% 2.08% 92.65 7.02 543,972 36.20 36.75 36.00 64.00 36.00
2025-07-22 36.17 0.61% 3.97% 91.38 65.94 1,373,352 36.20 36.70 35.30 62.14 37.86
2025-07-21 35.95 -0.14% 2.49% 36.05 6.40 338,711 36.20 36.59 35.70 28.09 71.91
2025-07-18 36.00 0.08% 1.52% 29.25 65.50 2,859,537 35.97 36.09 35.55 83.33 16.67
2025-07-17 35.97 0.19% 2.38% 25.45 6.50 291,380 36.00 36.60 35.75 25.88 74.12
2025-07-16 35.90 0.59% 0.78% 18.75 65.44 68,316 35.69 35.95 35.67 82.14 17.86
2025-07-15 35.69 -1.38% 3.15% 19.47 6.36 540,699 36.65 36.65 35.53 14.29 85.71
2025-07-14 36.19 -0.69% 1.67% 29.73 65.02 437,149 36.50 36.60 36.00 31.67 68.33
2025-07-11 36.44 -0.19% 2.67% 61.97 7.36 375,846 36.45 36.98 36.02 43.75 56.25
2025-07-10 36.51 -0.25% 0.88% 74.03 65.52 208,961 36.57 36.70 36.38 40.62 59.38
2025-07-09 36.60 0.60% 2.44% 85.33 7.50 296,842 36.98 36.98 36.10 56.82 43.18
2025-07-08 36.38 -0.30% 1.41% 67.74 65.70 228,339 36.60 36.69 36.18 39.22 60.78
2025-07-07 36.49 0.61% 2.42% 67.74 7.06 788,182 36.27 36.88 36.01 55.17 44.83
2025-07-04 36.27 0.36% 2.75% 28.17 65.92 167,366 36.99 36.99 36.00 27.27 72.73
2025-07-03 36.14 0.19% 1.08% 72.13 6.62 76,941 36.13 36.40 36.01 33.33 66.67
2025-07-02 36.07 -0.25% 1.47% 39.18 65.66 134,910 36.17 36.54 36.01 11.32 88.68
2025-07-01 36.16 -0.30% 1.95% 42.37 6.48 337,097 36.15 36.60 35.90 37.14 62.86
2025-06-30 36.27 -0.85% 2.58% 65.06 65.84 72,876 36.41 36.94 36.01 27.96 72.04
2025-06-27 36.58 3.54% 5.82% 66.80 6.70 1,096,503 35.65 37.10 35.06 74.51 25.49
2025-06-26 35.33 -3.89% 7.35% 49.14 66.46 4,021,242 36.01 36.50 34.00 53.20 46.80
2025-06-25 36.76 0.30% 1.93% 80.79 4.20 56,812 36.43 36.95 36.25 72.86 27.14
2025-06-24 36.65 5.41% 6.29% 68.46 69.32 441,319 34.81 37.00 34.81 84.02 15.98
2025-06-23 34.77 -0.52% 6.68% 24.44 3.98 95,709 34.75 35.75 33.51 56.25 43.75
2025-06-20 34.95 -1.27% 1.69% 30.34 65.56 49,842 35.50 35.50 34.91 6.78 93.22
2025-06-19 35.40 1.90% 1.34% 29.35 4.34 56,482 35.49 35.49 35.02 80.85 19.15
2025-06-18 34.74 -1.53% 2.54% 10.96 66.46 317,416 35.28 35.58 34.70 4.55 95.45
2025-06-17 35.28 -2.41% 4.21% 32.54 3.02 814,313 36.11 36.38 34.91 25.17 74.83
2025-06-16 36.15 0.42% 3.30% 46.58 67.54 107,714 36.60 36.98 35.80 29.66 70.34
2025-06-13 36.00 -1.48% 1.53% 39.55 4.76 355,772 36.49 36.50 35.95 9.09 90.91
2025-06-12 36.54 0.25% 1.37% 75.23 67.24 476,554 36.50 37.00 36.50 8.00 92.00
2025-06-11 36.45 1.22% 3.85% 80.71 5.84 710,979 36.15 37.45 36.06 28.06 71.94
2025-06-10 36.01 -0.66% 1.87% 66.99 67.06 227,355 36.48 36.48 35.81 29.85 70.15
2025-06-05 36.25 -0.08% 1.17% 89.47 4.96 29,933 36.40 36.43 36.01 57.14 42.86
2025-06-04 36.28 0.81% 1.76% 58.22 67.54 27,805 35.98 36.40 35.77 80.95 19.05
2025-06-03 35.99 1.12% 1.98% 53.44 5.02 108,574 36.12 36.12 35.42 81.43 18.57
2025-06-02 35.59 -0.20% 3.31% 29.70 66.96 342,858 35.99 36.21 35.05 46.55 53.45
2025-05-30 35.66 0.45% 1.12% 29.41 4.22 41,494 35.80 36.00 35.60 15.00 85.00
2025-05-29 35.50 -1.50% 2.46% 12.96 67.10 416,684 35.90 36.25 35.38 13.79 86.21
2025-05-27 36.04 0.39% 0.72% 49.37 3.90 36,816 36.19 36.19 35.93 42.31 57.69
2025-05-26 35.90 -0.28% 3.85% 40.30 68.18 84,764 36.00 36.40 35.05 62.96 37.04
2025-05-23 36.00 -0.22% 4.54% 71.96 3.62 232,774 36.60 36.60 35.01 62.26 37.74
2025-05-22 36.08 -0.61% 1.42% 78.85 68.38 57,121 36.30 36.50 35.99 17.65 82.35
2025-05-21 36.30 0.69% 0.86% 100.00 3.78 362,589 36.10 36.41 36.10 64.52 35.48
2025-05-20 36.05 0.06% 0.83% 38.24 68.82 154,992 36.20 36.24 35.94 36.67 63.33
2025-05-19 36.03 1.41% 1.15% 36.02 3.28 136,551 35.98 36.07 35.66 90.24 9.76
2025-05-16 35.53 0.14% 1.41% 69.66 68.78 199,199 35.90 36.00 35.50 6.00 94.00
2025-05-15 35.48 0.60% 2.55% 72.56 2.28 396,396 35.80 36.20 35.30 20.00 80.00
2025-05-14 35.27 -3.45% 5.14% 52.83 68.68 775,022 36.53 36.80 35.00 15.00 85.00
2025-05-13 36.53 -0.25% 3.53% 54.28 1.86 298,596 37.20 37.20 35.93 47.24 52.76
2025-05-12 36.62 8.41% 2.78% 56.99 71.20 323,611 36.99 37.00 36.00 62.00 38.00
2025-05-09 33.78 1.56% 16.25% 14.11 2.04 438,115 33.61 34.99 30.10 75.26 24.74
2025-05-08 33.26 -4.73% 12.83% 20.89 65.52 351,042 35.00 35.45 31.42 45.66 54.34
2025-05-07 34.91 -3.03% 4.69% 23.61 1.00 1,820,067 34.00 35.49 33.90 63.52 36.48
2025-05-06 36.00 0.76% 3.25% 28.41 68.82 1,530,785 35.75 36.50 35.35 56.52 43.48
2025-05-05 35.73 -5.48% 2.53% 23.47 3.18 142,850 36.45 36.45 35.55 20.00 80.00
2025-05-02 37.80 2.72% 3.51% 61.86 68.28 777,514 37.30 38.30 37.00 61.54 38.46
2025-04-30 36.80 -2.52% 4.77% 39.41 7.32 415,229 38.19 38.19 36.45 20.11 79.89
2025-04-29 37.75 -0.47% 1.33% 69.62 66.28 233,113 37.99 38.00 37.50 50.00 50.00
2025-04-28 37.93 -0.16% 2.56% 50.93 9.22 310,029 38.00 38.11 37.16 81.05 18.95
2025-04-25 37.99 2.51% 8.31% 47.62 66.64 1,346,866 37.50 38.99 36.00 66.56 33.44 20.00|07.05.2025
2025-04-24 37.06 -0.64% 4.14% 8.54 9.34 647,277 37.50 37.50 36.01 70.47 29.53
2025-04-23 37.30 0.46% 3.50% 42.55 64.78 366,986 37.89 38.40 37.10 15.38 84.62
2025-04-22 37.13 -2.01% 4.29% 27.25 9.82 520,464 38.39 38.39 36.81 20.25 79.75
2025-04-21 37.89 -0.55% 1.72% 31.65 64.44 359,319 38.40 38.40 37.75 21.54 78.46
2025-04-18 38.10 -1.58% 5.01% 61.54 11.34 212,109 39.10 39.80 37.90 10.53 89.47
2025-04-17 38.71 2.65% 6.01% 70.87 64.86 356,977 38.30 39.49 37.25 65.18 34.82
2025-04-16 37.71 -2.81% 4.24% 72.54 12.56 373,424 39.00 39.30 37.70 0.63 99.37
2025-04-15 38.80 -0.64% 4.36% 70.38 62.86 713,363 39.01 39.99 38.32 28.74 71.26
2025-04-14 39.05 5.74% 6.46% 70.52 14.74 1,582,188 37.01 39.39 37.00 85.77 14.23
2025-04-11 36.93 0.38% 5.61% 28.74 63.36 703,602 36.50 37.49 35.50 71.86 28.14
2025-04-10 36.79 3.60% 7.64% 22.15 10.50 2,362,875 36.40 38.75 36.00 28.73 71.27