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 55.94 10.01% 5.55% 86.04 -25.00 326,171 53.70 55.94 53.00 100.00 0.00
2026-04-09 50.85 9.99% 12.25% 75.69 136.88 1,614,445 46.98 50.85 45.30 100.00 0.00
2026-04-08 46.23 2.53% 7.78% 62.09 -35.18 1,127,711 47.80 48.50 45.00 35.14 64.86
2026-04-07 45.09 -0.24% 9.36% 51.95 127.64 179,931 47.90 47.90 43.80 31.46 68.54
2026-04-06 45.20 -0.31% 8.95% 37.38 -37.46 129,655 47.95 47.95 44.01 30.20 69.80
2026-04-03 45.34 -3.22% 10.73% 43.09 127.86 259,437 46.99 48.00 43.35 42.80 57.20
2026-04-02 46.85 -0.19% 4.75% 40.43 -37.18 12,528 47.24 47.24 45.10 81.78 18.22
2026-04-01 46.94 4.20% 10.86% 48.07 130.88 20,678 45.50 48.90 44.11 59.08 40.92
2026-03-31 45.05 0.24% 2.11% 24.23 -37.00 1,303 46.00 46.00 45.05 0.00 100.00
2026-03-30 44.94 -3.46% 4.77% 33.70 127.10 22,703 46.11 46.11 44.01 44.28 55.72
2026-03-27 46.55 0.93% 7.07% 35.21 -37.22 12,735 47.00 48.30 45.11 45.14 54.86
2026-03-26 46.12 -3.92% 6.28% 32.99 130.32 6,006 48.89 48.89 46.00 4.15 95.85
2026-03-25 48.00 1.69% 4.02% 55.16 -38.08 63,453 48.00 48.89 47.00 52.91 47.09
2026-03-24 47.20 -1.46% 7.34% 56.13 134.08 57,492 49.70 49.70 46.30 26.47 73.53
2026-03-19 47.90 1.91% 4.17% 51.58 -39.68 56,636 48.96 48.96 47.00 45.92 54.08
2026-03-18 47.00 -2.77% 4.03% 34.83 135.48 79,811 48.10 48.80 46.91 4.76 95.24
2026-03-17 48.34 0.48% 5.65% 66.30 -41.48 263,285 49.76 49.76 47.10 46.62 53.38
2026-03-16 48.11 1.22% 5.90% 50.74 138.16 32,887 47.90 49.88 47.10 36.33 63.67
2026-03-13 47.53 1.93% 5.85% 34.88 -41.94 21,587 45.15 47.79 45.15 90.15 9.85
2026-03-12 46.63 -2.33% 7.35% 23.84 137.00 161,273 48.92 49.49 46.10 15.63 84.37
2026-03-11 47.74 -1.55% 6.13% 48.44 -43.74 741,516 48.00 50.00 47.11 21.80 78.20
2026-03-10 48.49 4.19% 5.31% 41.57 139.22 398,842 48.90 48.97 46.50 80.57 19.43
2026-03-09 46.54 -3.06% 9.05% 27.42 -42.24 41,491 48.01 48.10 44.11 60.90 39.10
2026-03-06 48.01 -3.98% 2.04% 29.45 135.32 21,615 48.02 48.98 48.00 1.02 98.98
2026-03-05 50.00 -1.79% 7.18% 37.00 -39.30 210,257 50.00 51.98 48.50 43.10 56.90
2026-03-04 50.91 5.95% 7.99% 36.62 139.30 24,254 47.20 50.94 47.17 99.20 0.80
2026-03-03 48.05 -4.74% 14.29% 0.00 -37.48 32,811 50.39 52.00 45.50 39.23 60.77
2026-03-02 50.44 -1.58% 17.06% 0.00 133.58 83,484 50.00 54.00 46.13 54.76 45.24
2026-02-27 51.25 -1.44% 7.49% 0.00 -32.70 39,812 52.00 52.40 48.75 68.49 31.51
2026-02-26 52.00 -0.02% 3.92% 0.00 135.20 4,051 53.00 53.00 51.00 50.01 49.99
2026-02-25 52.01 -1.87% 5.77% 8.06 -31.20 66,249 53.00 55.00 52.00 0.33 99.67
2026-02-24 53.00 -0.93% 4.70% 7.74 135.22 2,627 55.49 55.49 53.00 0.00 100.00
2026-02-23 53.50 -4.28% 6.40% 7.47 -29.22 4,128 56.40 56.40 53.01 14.46 85.54
2026-02-20 55.89 -0.41% 9.02% 30.61 136.22 13,510 57.89 57.89 53.10 58.25 41.75
2026-02-19 56.12 -4.08% 6.79% 21.85 -24.44 53,548 59.00 59.80 56.00 3.16 96.84
2026-02-18 58.51 0.98% 3.48% 33.15 136.68 43,618 59.50 59.50 57.50 50.50 49.50
2026-02-17 57.94 -2.16% 7.19% 33.95 -19.66 115,668 60.00 61.74 57.60 8.21 91.79
2026-02-16 59.22 -1.28% 4.08% 31.26 135.54 22,467 58.11 60.48 58.11 46.84 53.16
2026-02-13 59.99 2.55% 4.57% 38.09 -17.10 16,178 58.01 60.65 58.00 75.10 24.90
2026-02-12 58.50 -4.77% 8.37% 22.59 137.08 139,285 60.51 62.92 58.06 9.05 90.95
2026-02-11 61.43 0.67% 1.31% 45.43 -20.08 75,597 61.99 62.00 61.20 28.75 71.25
2026-02-10 61.02 1.09% 4.03% 52.27 142.94 216,619 61.48 62.94 60.50 21.31 78.69
2026-02-09 60.36 -3.10% 10.42% 55.98 -20.90 180,030 62.30 62.94 57.00 56.57 43.43
2026-02-06 62.29 0.70% 2.44% 54.67 141.62 21,936 61.00 62.49 61.00 86.58 13.42
2026-02-04 61.86 -0.45% 3.84% 58.02 -17.04 157,837 62.31 62.95 60.62 53.22 46.78
2026-02-03 62.14 0.55% 9.19% 58.65 140.76 490,916 62.80 65.80 60.26 33.93 66.07
2026-02-02 61.80 1.63% 5.01% 56.93 -16.48 153,597 60.00 61.99 59.03 93.58 6.42
2026-01-30 60.81 1.76% 5.02% 34.66 140.08 73,646 59.11 61.96 59.00 61.15 38.85
2026-01-29 59.76 -3.32% 5.45% 41.87 -18.46 186,069 62.48 62.48 59.25 15.79 84.21
2026-01-28 61.81 1.38% 7.45% 44.17 137.98 231,530 61.00 62.99 58.62 73.00 27.00
2026-01-27 60.97 -0.36% 5.74% 42.11 -14.36 55,569 60.03 62.49 59.10 55.16 44.84
2026-01-26 61.19 0.20% 11.24% 55.51 136.30 39,858 62.64 62.64 56.31 77.09 22.91
2026-01-23 61.07 -2.43% 4.15% 66.11 -13.92 84,617 62.80 62.80 60.30 30.80 69.20
2026-01-22 62.59 2.91% 4.72% 71.19 136.06 107,858 61.79 63.00 60.16 85.56 14.44
2026-01-21 60.82 -2.73% 6.40% 58.68 -10.88 96,318 62.88 62.88 59.10 45.50 54.50
2026-01-20 62.53 1.00% 5.66% 76.95 132.52 287,713 62.99 64.98 61.50 29.60 70.40
2026-01-19 61.91 2.52% 6.42% 77.91 -7.46 156,623 61.20 63.00 59.20 71.32 28.68
2026-01-16 60.39 4.12% 6.80% 62.71 131.28 106,633 59.45 62.00 58.05 59.24 40.76
2026-01-15 58.00 -1.43% 2.36% 31.95 -10.50 16,706 58.55 58.97 57.61 28.68 71.32
2026-01-14 58.84 -1.08% 3.26% 71.62 126.50 51,315 59.44 59.89 58.00 44.45 55.55
2026-01-13 59.48 0.69% 4.79% 66.22 -8.82 130,741 60.00 61.00 58.21 45.52 54.48
2026-01-12 59.07 1.55% 4.75% 69.58 127.78 131,088 57.50 59.50 56.80 84.07 15.93
2026-01-09 58.17 -1.22% 7.42% 71.35 -9.64 267,699 60.48 60.48 56.30 44.74 55.26
2026-01-08 58.89 -0.99% 7.60% 77.74 125.98 351,528 59.49 62.00 57.62 29.00 71.00
2026-01-07 59.48 6.46% 9.22% 85.26 -8.20 278,474 57.00 61.00 55.85 70.49 29.51
2026-01-06 55.87 -2.10% 3.72% 66.87 127.16 132,704 57.20 57.20 55.15 35.12 64.88
2026-01-05 57.07 2.20% 8.13% 88.69 -15.42 255,310 55.95 58.50 54.10 67.50 32.50
2026-01-02 55.84 2.59% 18.10% 86.11 129.56 234,910 54.99 58.00 49.11 75.70 24.30
2026-01-01 54.43 0.00% 5.13% 76.44 -17.88 172,476 54.95 55.78 53.06 50.37 49.63
2025-12-31 54.43 1.28% 4.05% 58.63 126.74 30,230 53.50 55.25 53.10 61.86 38.14
2025-12-30 53.74 -0.83% 5.66% 36.84 -17.88 54,254 54.90 55.80 52.81 31.10 68.90
2025-12-29 54.19 0.37% 4.07% 46.95 125.36 59,000 53.99 54.98 52.83 63.26 36.74
2025-12-26 53.99 0.92% 7.61% 41.22 -16.98 42,934 53.53 55.00 51.11 74.04 25.96
2025-12-24 53.50 0.15% 5.80% 59.35 124.96 13,631 53.00 55.97 52.90 19.54 80.46
2025-12-23 53.42 -1.07% 3.58% 39.67 -17.96 21,826 54.00 54.90 53.00 22.11 77.89
2025-12-22 54.00 -0.53% 3.97% 66.39 124.80 33,325 55.00 55.00 52.90 52.38 47.62
2025-12-19 54.29 0.00% 3.88% 59.27 -16.80 67,955 53.70 54.95 52.90 67.81 32.19
2025-12-18 54.29 0.07% 2.67% 74.39 125.38 173,207 55.00 55.00 53.57 50.35 49.65
2025-12-17 54.25 2.17% 5.06% 78.48 -16.80 118,096 54.00 55.80 53.11 42.38 57.62
2025-12-16 53.10 -1.74% 3.11% 68.23 125.30 49,492 53.21 54.70 53.05 3.03 96.97
2025-12-15 54.04 2.35% 3.98% 79.88 -19.10 98,817 52.80 54.90 52.80 59.05 40.95
2025-12-12 52.80 -1.36% 5.83% 75.36 127.18 45,028 54.50 54.50 51.50 43.33 56.67
2025-12-11 53.53 4.73% 7.29% 80.31 -21.58 160,320 51.90 54.72 51.00 68.01 31.99
2025-12-10 51.11 2.57% 3.48% 64.34 128.64 100,436 50.50 52.00 50.25 49.14 50.86
2025-12-09 49.83 -1.25% 2.31% 42.05 -26.42 16,335 50.90 50.90 49.75 6.95 93.05
2025-12-08 50.46 0.92% 2.75% 56.06 126.08 7,328 50.50 50.50 49.15 97.04 2.96
2025-12-05 50.00 0.00% 3.60% 22.22 -25.16 19,359 51.80 51.80 50.00 0.00 100.00
2025-12-04 50.00 -0.77% 9.81% 60.96 125.16 8,568 52.28 52.28 47.61 51.18 48.82
2025-12-03 50.39 0.20% 1.69% 76.59 -25.16 25,099 50.59 50.59 49.75 76.19 23.81
2025-12-02 50.29 0.36% 4.37% 63.54 125.94 61,357 50.50 51.40 49.25 48.37 51.63
2025-12-01 50.11 -0.38% 2.99% 39.76 -25.36 15,795 50.95 50.99 49.51 40.54 59.46
2025-11-28 50.30 -0.79% 4.78% 39.95 125.58 5,246 51.55 51.55 49.20 46.82 53.18
2025-11-27 50.70 2.53% 3.84% 37.41 -24.98 1,183 49.45 50.90 49.02 89.35 10.65
2025-11-26 49.45 0.82% 3.91% 26.40 126.38 7,525 49.60 50.98 49.06 20.32 79.68
2025-11-25 49.05 -0.93% 3.35% 39.61 -27.48 2,865 50.65 50.65 49.01 2.44 97.56
2025-11-24 49.51 -2.85% 5.09% 59.00 125.58 28,107 51.49 51.60 49.10 16.40 83.60
2025-11-21 50.96 -0.33% 2.28% 79.00 -26.56 14,492 51.65 51.65 50.50 40.00 60.00
2025-11-20 51.13 -1.31% 5.79% 86.78 128.48 35,898 53.00 53.00 50.10 35.52 64.48
2025-11-19 51.81 1.15% 5.84% 87.27 -26.22 20,138 52.73 53.98 51.00 27.18 72.82
2025-11-18 51.22 2.44% 3.06% 44.38 129.84 93,914 50.97 51.50 49.97 81.70 18.30
2025-11-17 50.00 3.09% 5.74% 59.84 -27.40 28,696 49.89 50.88 48.12 68.12 31.88
2025-11-14 48.50 -0.06% 3.93% 55.38 127.40 8,363 49.00 49.95 48.06 23.28 76.72
2025-11-13 48.53 2.86% 4.90% 59.98 -30.40 29,348 48.00 49.46 47.15 59.74 40.26
2025-11-12 47.18 -1.36% 3.79% 50.65 127.46 22,781 48.78 48.78 47.00 10.11 89.89
2025-11-11 47.83 -8.46% 11.37% 51.31 -33.10 142,941 52.90 52.90 47.50 6.11 93.89
2025-11-10 52.25 10.00% 13.34% 81.61 128.76 233,981 47.51 52.25 46.10 100.00 0.00
2025-11-07 47.50 0.49% 4.05% 50.13 -24.26 2,222 45.80 47.50 45.65 100.00 0.00
2025-11-06 47.27 2.76% 3.04% 61.04 119.26 15,337 46.10 47.50 46.10 83.57 16.43
2025-11-05 46.00 -2.17% 2.66% 36.20 -24.72 9,942 47.02 47.02 45.80 16.40 83.60
2025-11-04 47.02 -1.03% 2.19% 50.24 116.72 4,435 47.52 47.52 46.50 50.98 49.02
2025-11-03 47.51 0.96% 2.86% 48.51 -22.68 1,215 48.50 48.50 47.15 26.67 73.33
2025-10-31 47.06 -0.91% 3.81% 38.13 117.70 24,960 47.00 48.49 46.71 19.66 80.34
2025-10-30 47.49 2.86% 5.66% 38.22 -23.58 14,739 47.00 48.50 45.90 61.15 38.85
2025-10-29 46.17 -2.49% 5.41% 7.06 118.56 24,855 46.15 48.49 46.00 6.83 93.17
2025-10-28 47.35 0.74% 6.11% 51.28 -26.22 11,268 48.97 48.97 46.15 42.55 57.45
2025-10-27 47.00 -1.34% 3.52% 40.25 120.92 26,431 47.64 47.95 46.32 41.72 58.28
2025-10-24 47.64 -0.96% 4.21% 40.10 -26.92 6,967 49.50 49.50 47.50 7.00 93.00
2025-10-23 48.10 -0.87% 5.01% 38.76 122.20 28,854 48.99 49.89 47.51 24.79 75.21
2025-10-22 48.52 -3.79% 5.69% 42.81 -26.00 30,740 50.89 50.89 48.15 13.50 86.50
2025-10-21 50.43 6.91% 9.70% 65.10 123.04 167,718 48.90 51.89 47.30 68.19 31.81
2025-10-20 47.17 -2.90% 5.77% 40.16 -22.18 28,330 48.58 49.71 47.00 6.27 93.73
2025-10-17 48.58 -1.36% 5.26% 36.56 116.52 27,316 49.80 50.00 47.50 43.20 56.80
2025-10-16 49.25 -1.48% 10.37% 39.68 -19.36 31,676 51.00 51.00 46.21 63.46 36.54
2025-10-15 49.99 0.56% 2.81% 36.70 117.86 13,288 50.89 50.89 49.50 35.25 64.75
2025-10-14 49.71 3.58% 5.28% 30.88 -17.88 27,795 49.00 50.44 47.91 71.15 28.85
2025-10-13 47.99 -0.33% 9.66% 0.00 117.30 25,089 48.16 50.50 46.05 43.60 56.40
2025-10-10 48.15 -3.80% 8.33% 9.46 -21.32 31,344 52.00 52.00 48.00 3.75 96.25
2025-10-09 50.05 -0.48% 4.04% 11.60 117.62 31,205 50.50 51.50 49.50 27.50 72.50
2025-10-08 50.29 -2.24% 4.98% 7.42 -17.52 29,743 52.49 52.49 50.00 11.65 88.35
2025-10-07 51.44 -0.77% 5.63% 4.07 118.10 31,445 53.99 53.99 51.11 11.46 88.54
2025-10-06 51.84 -0.63% 2.19% 11.79 -15.22 27,356 52.15 52.15 51.03 72.32 27.68
2025-10-03 52.17 0.81% 5.06% 11.31 118.90 35,337 52.45 54.00 51.40 29.61 70.39
2025-10-02 51.75 -2.04% 3.80% 7.71 -14.56 50,241 52.40 52.99 51.05 36.08 63.92
2025-10-01 52.83 -4.14% 5.51% 7.09 118.06 63,511 55.11 55.13 52.25 20.14 79.86
2025-09-30 55.11 -9.54% 6.51% 7.95 -12.40 521,796 56.25 58.40 54.83 7.84 92.16
2025-09-29 60.92 1.42% 1.60% 62.37 122.62 71,003 60.67 61.47 60.50 43.30 56.70
2025-09-26 60.07 -1.30% 4.06% 55.42 -0.78 40,290 61.90 62.00 59.58 20.25 79.75
2025-09-25 60.86 -0.34% 5.22% 59.37 120.92 8,686 62.20 63.14 60.01 27.16 72.84
2025-09-24 61.07 -3.25% 4.08% 62.01 0.80 36,131 63.02 63.49 61.00 2.81 97.19
2025-09-23 63.12 -1.53% 5.96% 73.02 121.34 192,275 64.10 66.50 62.76 9.63 90.37
2025-09-22 64.10 10.01% 10.01% 79.61 4.90 514,016 58.27 64.10 58.27 100.00 0.00
2025-09-19 58.27 -1.12% 5.15% 45.14 123.30 34,877 59.48 60.88 57.90 12.42 87.58
2025-09-18 58.93 -0.15% 4.64% 52.85 -6.76 24,425 58.60 59.80 57.15 67.17 32.83
2025-09-17 59.02 0.58% 2.02% 59.16 124.62 16,081 59.50 59.70 58.52 42.37 57.63
2025-09-16 58.68 -0.93% 2.71% 30.33 -6.58 18,214 59.02 59.89 58.31 23.42 76.58
2025-09-15 59.23 -0.47% 2.88% 35.92 123.94 13,221 60.00 60.00 58.32 54.16 45.84
2025-09-12 59.51 1.64% 2.14% 52.67 -5.48 44,167 59.85 60.01 58.75 60.32 39.68
2025-09-11 58.55 -0.41% 2.55% 32.97 124.50 13,810 59.99 59.99 58.50 3.35 96.65
2025-09-10 58.79 0.43% 4.62% 32.88 -7.40 39,206 58.50 60.00 57.35 54.34 45.66
2025-09-09 58.54 -2.84% 3.69% 32.33 124.98 24,949 60.49 60.49 58.34 9.30 90.70
2025-09-08 60.25 0.07% 4.56% 46.27 -7.90 32,141 61.69 61.69 59.00 46.47 53.53
2025-09-05 60.21 1.55% 7.41% 49.63 128.40 111,082 59.99 63.50 59.12 24.89 75.11
2025-09-04 59.29 -0.85% 3.12% 19.63 -7.98 10,057 59.05 60.89 59.05 13.05 86.95
2025-09-03 59.80 -0.42% 2.89% 14.24 126.56 16,615 60.00 60.45 58.75 61.76 38.24
2025-09-02 60.05 0.37% 4.77% 10.91 -6.96 26,749 58.60 60.88 58.11 70.04 29.96
2025-09-01 59.83 -1.01% 3.69% 4.46 127.06 46,751 61.00 61.49 59.30 24.20 75.80
2025-08-29 60.44 0.35% 4.18% 3.89 -7.40 60,229 61.98 61.99 59.50 37.75 62.25
2025-08-28 60.23 -0.64% 3.47% 8.63 128.28 62,934 60.21 61.98 59.90 15.87 84.13
2025-08-27 60.62 -2.16% 4.12% 37.50 -7.82 30,872 61.98 63.00 60.51 4.42 95.58
2025-08-26 61.96 -1.85% 3.39% 39.78 129.06 53,279 64.00 64.00 61.90 2.86 97.14
2025-08-25 63.13 -1.54% 5.29% 73.06 -5.14 55,218 64.00 64.25 61.02 65.32 34.68
2025-08-22 64.12 -1.99% 3.83% 75.94 131.40 63,898 65.96 66.45 64.00 4.90 95.10
2025-08-21 65.42 0.75% 5.49% 78.42 -3.16 173,878 66.00 67.50 63.99 40.74 59.26
2025-08-20 64.93 3.82% 9.71% 71.70 134.00 248,233 63.70 67.80 61.80 52.17 47.83
2025-08-19 62.54 -1.42% 8.08% 70.70 -4.14 94,211 64.98 64.98 60.12 49.79 50.21
2025-08-18 63.44 10.01% 9.38% 65.13 129.22 162,511 58.98 63.44 58.00 100.00 0.00
2025-08-15 57.67 -0.93% 4.74% 38.91 -2.34 17,057 59.70 59.70 57.00 24.82 75.18
2025-08-13 58.21 -1.59% 4.90% 37.38 117.68 15,862 59.90 59.90 57.10 39.64 60.36
2025-08-12 59.15 -1.40% 2.29% 41.02 -1.26 6,556 60.00 60.35 59.00 11.10 88.90
2025-08-11 59.99 3.45% 3.40% 34.69 119.56 22,948 58.98 60.49 58.50 74.87 25.13
2025-08-08 57.99 -3.08% 4.79% 6.65 0.42 32,334 58.80 58.80 56.11 69.89 30.11
2025-08-07 59.83 1.10% 2.43% 11.53 115.56 22,673 60.01 60.75 59.31 36.11 63.89
2025-08-06 59.18 -1.37% 3.31% 3.34 4.10 104,863 60.00 60.95 59.00 9.23 90.77
2025-08-05 60.00 -0.51% 5.85% 14.95 114.26 133,091 60.00 61.50 58.10 55.88 44.12
2025-08-04 60.31 -3.24% 8.17% 20.80 5.74 428,385 63.00 63.39 58.60 35.70 64.30
2025-08-01 62.33 -6.23% 9.67% 22.71 114.88 45,157 66.90 66.90 61.00 22.54 77.46
2025-07-31 66.47 0.45% 2.26% 35.61 9.78 15,936 67.00 67.49 66.00 31.54 68.46
2025-07-30 66.17 -2.04% 5.12% 26.50 123.16 24,590 67.80 67.80 64.50 50.61 49.39
2025-07-29 67.55 1.62% 3.99% 43.93 9.18 77,638 66.16 68.80 66.16 52.65 47.35
2025-07-28 66.47 0.91% 2.71% 52.87 125.92 18,656 66.01 67.79 66.00 26.26 73.74
2025-07-25 65.87 -1.82% 4.34% 35.86 7.02 16,346 66.20 67.98 65.15 25.44 74.56
2025-07-24 67.09 -1.44% 2.68% 39.84 124.72 46,045 68.05 68.30 66.52 32.02 67.98
2025-07-23 68.07 -1.56% 2.91% 37.38 9.46 67,475 69.99 69.99 68.01 3.03 96.97
2025-07-22 69.15 1.30% 4.07% 37.38 126.68 145,389 68.05 70.30 67.55 58.18 41.82
2025-07-21 68.26 3.31% 9.71% 25.49 11.62 830,556 67.50 72.55 66.13 33.18 66.82
2025-07-18 66.07 -3.27% 5.29% 38.70 124.90 39,408 69.50 69.50 66.01 1.72 98.28
2025-07-17 68.30 -0.52% 7.37% 64.02 7.24 236,517 66.50 71.40 66.50 36.73 63.27
2025-07-16 68.66 -2.12% 4.32% 66.64 129.36 52,459 70.20 71.00 68.06 20.41 79.59
2025-07-15 70.15 -1.52% 6.23% 67.83 7.96 586,792 71.25 73.99 69.65 11.52 88.48
2025-07-14 71.23 -1.71% 7.84% 79.13 132.34 884,782 72.91 75.49 70.00 22.40 77.60
2025-07-11 72.47 5.90% 12.47% 92.28 10.12 2,044,502 69.49 74.79 66.50 72.01 27.99
2025-07-10 68.43 5.20% 11.12% 90.92 134.82 1,108,228 64.90 71.56 64.40 56.28 43.72
2025-07-09 65.05 0.29% 6.97% 85.79 2.04 132,151 64.00 67.50 63.10 44.32 55.68
2025-07-08 64.86 -1.95% 4.18% 85.60 128.06 125,860 66.78 66.78 64.10 28.36 71.64
2025-07-07 66.15 3.09% 8.75% 98.05 1.66 446,138 67.05 70.58 64.90 22.01 77.99
2025-07-04 64.17 9.99% 11.60% 98.33 130.64 707,520 58.00 64.17 57.50 100.00 0.00
2025-07-03 58.34 2.71% 12.24% 97.80 -2.30 520,715 58.30 60.90 54.26 61.45 38.55
2025-07-02 56.80 -0.51% 9.91% 97.59 118.98 315,740 57.98 60.45 55.00 33.03 66.97
2025-07-01 57.09 0.07% 14.80% 100.00 -5.38 432,465 60.00 61.99 54.00 38.67 61.33
2025-06-30 57.05 10.01% 8.46% 83.22 119.56 378,521 53.00 57.05 52.60 100.00 0.00
2025-06-27 51.86 9.43% 8.60% 73.25 -5.46 383,891 48.00 52.13 48.00 93.46 6.54
2025-06-26 47.39 3.65% 6.67% 52.03 109.18 139,721 45.01 48.00 45.00 79.67 20.33
2025-06-25 45.72 0.84% 3.29% 48.30 -14.40 11,857 45.95 46.48 45.00 48.65 51.35
2025-06-24 45.34 6.01% 4.57% 51.81 105.84 38,449 43.99 46.00 43.99 67.16 32.84
2025-06-23 42.77 -6.31% 9.21% 36.89 -15.16 64,838 43.05 45.99 42.11 17.01 82.99
2025-06-20 45.65 -0.95% 5.31% 59.43 100.70 63,934 46.80 47.40 45.01 26.78 73.22
2025-06-19 46.09 -2.00% 9.78% 44.70 -9.40 286,546 47.99 50.50 46.00 2.00 98.00
2025-06-18 47.03 2.24% 9.25% 47.70 101.58 159,934 46.80 49.50 45.31 41.05 58.95
2025-06-17 46.00 2.18% 5.50% 32.59 -7.52 104,290 44.55 47.00 44.55 59.18 40.82
2025-06-16 45.02 1.08% 5.10% 24.69 99.52 35,467 45.90 46.98 44.70 14.04 85.96
2025-06-13 44.54 -0.71% 3.30% 13.14 -9.48 29,134 44.00 45.45 44.00 37.24 62.76
2025-06-12 44.86 -3.90% 12.36% 14.01 98.56 194,496 46.50 50.00 44.50 6.55 93.45
2025-06-11 46.68 -1.25% 5.39% 78.66 -8.84 35,465 48.00 48.48 46.00 27.42 72.58
2025-06-10 47.27 -0.61% 8.75% 89.25 102.20 79,077 47.00 47.85 44.00 84.93 15.07
2025-06-05 47.56 1.08% 2.92% 91.44 -7.66 49,212 47.05 47.97 46.61 69.85 30.15
2025-06-04 47.05 -0.74% 6.74% 90.95 102.78 98,593 47.40 48.80 45.72 43.18 56.82
2025-06-03 47.40 -0.17% 12.20% 88.38 -8.68 639,009 49.80 52.23 46.55 14.96 85.04
2025-06-02 47.48 10.01% 7.91% 89.95 103.48 153,375 44.99 47.48 44.00 100.00 0.00
2025-05-30 43.16 2.74% 5.54% 40.98 -8.52 50,821 42.00 43.80 41.50 72.17 27.83
2025-05-29 42.01 -0.31% 2.40% 56.30 94.84 12,237 42.50 42.70 41.70 31.00 69.00
2025-05-27 42.14 0.38% 1.72% 60.44 -10.82 8,920 42.06 42.70 41.98 22.22 77.78
2025-05-26 41.98 -1.25% 2.40% 70.37 95.10 5,031 42.60 42.60 41.60 38.00 62.00
2025-05-23 42.51 0.66% 3.59% 67.41 -11.14 16,623 42.50 42.99 41.50 67.79 32.21
2025-05-22 42.23 -3.72% 6.90% 68.57 96.16 62,290 43.87 44.90 42.00 7.93 92.07
2025-05-21 43.86 6.07% 10.92% 83.62 -11.70 125,708 41.35 44.70 40.30 80.91 19.09
2025-05-20 41.35 0.85% 4.80% 68.24 99.42 34,803 41.49 41.50 39.60 92.10 7.90
2025-05-19 41.00 5.10% 7.47% 77.31 -16.72 28,271 38.90 41.44 38.56 84.72 15.28
2025-05-16 39.01 -2.13% 3.63% 72.11 98.72 10,366 40.00 40.00 38.60 29.29 70.71
2025-05-15 39.86 1.42% 2.95% 64.63 -20.70 23,246 39.97 40.15 39.00 74.78 25.22
2025-05-14 39.30 -0.53% 3.09% 47.26 100.42 11,107 38.91 40.00 38.80 41.67 58.33
2025-05-13 39.51 -0.73% 3.63% 48.43 -21.82 25,576 40.00 40.00 38.60 65.00 35.00
2025-05-12 39.80 5.43% 3.38% 50.00 100.84 26,726 39.80 39.80 38.50 100.00 0.00
2025-05-09 37.75 2.39% 6.53% 41.16 -21.24 4,420 36.89 37.85 35.53 95.68 4.32
2025-05-08 36.87 -3.68% 14.22% 26.59 96.74 16,437 39.00 39.99 35.01 37.35 62.65
2025-05-07 38.28 -3.43% 5.24% 22.81 -23.00 27,275 40.00 40.00 38.01 13.57 86.43
2025-05-06 39.64 -0.15% 6.16% 24.74 99.56 2,705 40.99 40.99 38.61 43.29 56.71
2025-05-05 39.70 -0.25% 3.66% 19.90 -20.28 1,930 38.30 39.70 38.30 100.00 0.00
2025-05-02 39.80 3.03% 6.36% 34.33 99.68 12,573 37.60 39.99 37.60 92.05 7.95
2025-04-30 38.63 -0.77% 2.34% 21.12 -20.08 17,861 38.21 38.89 38.00 70.79 29.21
2025-04-29 38.93 -5.21% 8.13% 22.14 97.34 59,674 38.51 40.02 37.01 63.79 36.21
2025-04-28 41.07 -2.28% 3.31% 56.21 -19.48 11,616 41.87 42.40 41.04 2.20 97.80
2025-04-25 42.03 -2.80% 4.87% 53.37 101.62 23,360 43.24 43.89 41.85 8.82 91.18
2025-04-24 43.24 2.95% 8.46% 75.71 -17.56 90,483 40.20 43.60 40.20 89.41 10.59
2025-04-23 42.00 -0.05% 2.39% 61.11 104.04 15,242 42.01 42.49 41.50 50.51 49.49
2025-04-22 42.02 -0.07% 3.59% 62.63 -20.04 33,802 42.90 43.00 41.51 34.23 65.77
2025-04-21 42.05 3.98% 6.45% 66.27 104.08 101,020 41.25 43.90 41.24 30.45 69.55
2025-04-18 40.44 -2.95% 4.64% 54.30 -19.98 13,368 41.98 41.98 40.12 17.21 82.79
2025-04-17 41.67 2.81% 6.54% 81.99 100.86 15,804 40.98 43.00 40.36 49.62 50.38
2025-04-16 40.53 -1.15% 12.13% 68.03 -17.52 31,278 40.51 41.50 37.01 78.40 21.60
2025-04-15 41.00 0.37% 0.59% 90.91 98.58 8,213 40.85 41.09 40.85 62.50 37.50
2025-04-14 40.85 1.09% 2.45% 32.82 -16.58 16,595 40.99 41.00 40.02 84.69 15.31
2025-04-11 40.41 0.72% 3.20% 31.50 98.28 23,664 40.43 41.30 40.02 30.47 69.53
2025-04-10 40.12 0.30% 2.42% 35.79 -17.46 16,673 40.97 40.97 40.00 12.37 87.63