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 74.99 0.00% 3.84% 45.64 -4.72 204 79.96 79.96 77.00 0.00 100.00
2026-05-18 74.99 -2.24% 6.89% 45.84 154.70 18,901 76.97 76.97 72.01 60.08 39.92
2026-05-15 76.71 -2.71% 7.45% 47.50 -4.72 7,685 81.88 81.88 76.20 8.98 91.02
2026-05-14 78.85 5.82% 10.85% 55.62 158.14 19,202 73.60 81.50 73.52 66.79 33.21
2026-05-13 74.51 -4.56% 6.79% 54.29 -0.44 7,641 78.50 78.50 73.51 20.04 79.96
2026-05-12 78.07 2.48% 12.26% 64.46 149.46 101,742 74.65 83.80 74.65 37.38 62.62
2026-05-11 76.18 0.07% 5.49% 66.01 6.68 5,258 79.49 79.49 75.35 20.05 79.95
2026-05-08 76.13 -1.60% 4.04% 42.73 145.68 14,070 77.00 77.00 74.01 70.90 29.10
2026-05-07 77.37 -0.27% 4.13% 34.78 6.58 9,345 79.20 79.20 76.06 41.72 58.28
2026-05-06 77.58 5.45% 7.39% 54.35 148.16 8,633 74.52 79.47 74.00 65.45 34.55
2026-05-05 73.57 -2.43% 7.44% 56.57 7.00 6,537 78.00 78.00 72.60 17.96 82.04
2026-05-04 75.40 3.16% 5.97% 61.03 140.14 6,353 78.00 79.49 75.01 8.70 91.30
2026-04-30 73.09 -6.63% 14.21% 56.91 10.66 19,452 76.01 81.49 71.35 17.16 82.84
2026-04-29 78.28 -5.57% 16.56% 74.87 135.52 57,515 85.50 88.00 75.50 22.24 77.76
2026-04-28 82.90 10.01% 12.03% 99.52 21.04 80,159 78.40 82.90 74.00 100.00 0.00
2026-04-27 75.36 7.58% 7.66% 99.40 144.76 64,424 70.00 75.36 70.00 100.00 0.00
2026-04-23 70.05 0.29% 16.88% 99.01 5.96 26,412 71.49 73.88 63.21 64.10 35.90
2026-04-22 69.85 -0.10% 3.77% 63.62 134.14 4,905 71.60 71.60 69.00 32.70 67.30
2026-04-21 69.92 1.33% 8.94% 75.73 5.56 32,458 67.00 72.99 67.00 48.75 51.25
2026-04-20 69.00 1.01% 5.98% 67.17 134.28 26,432 68.31 70.50 66.52 62.31 37.69
2026-04-17 68.31 7.04% 7.18% 68.44 3.72 161,367 66.45 70.20 65.50 59.79 40.21
2026-04-16 63.82 1.14% 4.45% 47.78 132.90 14,963 64.35 64.84 62.08 63.04 36.96
2026-04-15 63.10 -5.72% 6.81% 59.89 -5.26 48,679 66.39 66.39 62.16 22.22 77.78
2026-04-14 66.93 8.30% 10.54% 71.21 131.46 160,515 62.66 67.98 61.50 83.80 16.20
2026-04-13 61.80 -2.46% 6.52% 56.73 2.40 32,635 61.15 64.98 61.00 20.10 79.90
2026-04-10 63.36 2.18% 5.05% 52.08 121.20 90,736 63.72 64.10 61.02 75.97 24.03
2026-04-09 62.01 -3.85% 8.82% 36.96 5.52 86,205 61.11 66.50 61.11 16.70 83.30
2026-04-08 64.49 8.90% 8.05% 44.59 118.50 174,648 62.00 64.86 60.03 92.34 7.66
2026-04-07 59.22 -1.18% 9.73% 0.00 10.48 109,940 62.19 63.70 58.05 20.71 79.29
2026-04-06 59.93 -0.50% 12.05% 0.00 107.96 47,522 63.98 64.99 58.00 27.61 72.39
2026-04-03 60.23 -4.14% 15.48% 0.00 11.90 61,943 62.00 66.98 58.00 24.83 75.17
2026-04-02 62.83 -4.41% 5.33% 32.36 108.56 11,589 64.01 64.25 61.00 56.31 43.69
2026-04-01 65.73 -0.06% 14.44% 37.67 17.10 52,713 70.95 70.95 62.00 41.68 58.32
2026-03-31 65.77 -3.12% 11.54% 38.45 114.36 16,958 72.50 72.50 65.00 10.27 89.73
2026-03-30 67.89 -6.99% 5.99% 59.67 17.18 12,425 71.01 71.01 67.00 22.20 77.80
2026-03-27 72.99 -4.23% 14.08% 78.92 118.60 8,964 75.35 79.99 70.12 29.08 70.92
2026-03-26 76.21 9.17% 12.91% 99.33 27.38 28,300 68.01 76.79 68.01 93.40 6.60
2026-03-25 69.81 -0.16% 6.65% 98.93 125.04 3,875 72.00 72.00 67.51 51.23 48.77
2026-03-24 69.92 0.27% 4.46% 81.82 14.58 4,692 69.73 70.00 67.01 97.31 2.69
2026-03-19 69.73 9.21% 8.90% 68.69 125.26 10,356 64.50 70.24 64.50 91.12 8.88
2026-03-18 63.85 0.00% 9.00% 56.00 14.20 185 61.01 66.50 61.01 51.89 48.11
2026-03-17 63.85 6.22% 15.68% 67.45 113.50 7,562 58.00 64.79 56.01 89.29 10.71
2026-03-16 60.11 0.60% 1.67% 38.71 14.20 1,200 60.01 61.00 60.00 11.00 89.00
2026-03-13 59.75 -3.64% 10.26% 40.96 106.02 5,695 62.10 63.95 58.00 29.41 70.59
2026-03-12 62.01 -3.56% 8.33% 42.26 13.48 3,502 62.00 65.00 60.00 40.21 59.79
2026-03-11 64.30 2.70% 6.38% 60.22 110.54 3,551 61.10 65.00 61.10 82.06 17.94
2026-03-10 62.61 6.17% 4.32% 58.47 18.06 2,154 63.98 64.70 62.02 22.01 77.99
2026-03-09 58.97 -7.03% 12.09% 36.54 107.16 16,199 60.00 63.99 57.09 27.25 72.75
2026-03-06 63.43 1.47% 7.62% 32.82 10.78 2,090 67.80 67.80 63.00 8.95 91.05
2026-03-05 62.51 -2.78% 11.48% 23.59 116.08 3,083 68.00 68.00 61.00 21.57 78.43
2026-03-04 64.30 5.25% 6.30% 21.04 8.94 4,448 61.15 65.00 61.15 81.81 18.19
2026-03-03 61.09 1.71% 4.62% 28.07 119.66 8,085 63.00 63.00 60.22 31.29 68.71
2026-03-02 60.06 -4.32% 20.14% 21.69 2.52 11,388 57.06 68.48 57.00 26.65 73.35
2026-02-27 62.77 -8.80% 11.36% 23.18 117.60 39,705 65.25 68.99 61.95 11.65 88.35
2026-02-26 68.83 -4.40% 8.09% 22.39 7.94 30,141 70.04 70.04 64.80 76.91 23.09
2026-02-25 72.00 -5.23% 8.21% 19.83 129.72 1,836 76.99 76.99 71.15 14.54 85.46
2026-02-24 75.97 7.32% 16.67% 16.24 14.28 7,425 66.00 77.00 66.00 90.64 9.36
2026-02-23 70.79 -3.79% 17.79% 0.00 137.66 9,626 74.00 78.00 66.22 38.79 61.21
2026-02-20 73.58 -1.58% 13.96% 22.05 3.92 8,240 80.00 80.00 70.20 34.49 65.51
2026-02-19 74.76 -8.39% 16.05% 35.31 143.24 9,509 81.50 85.99 74.10 5.55 94.45
2026-02-18 81.61 -7.01% 15.07% 48.97 6.28 207,826 81.26 90.88 78.98 22.10 77.90
2026-02-17 87.76 -10.00% 3.56% 58.95 156.94 60,221 88.10 90.88 87.76 0.00 100.00
2026-02-16 97.51 -10.00% 10.76% 73.85 18.58 139,393 107.79 108.00 97.51 0.00 100.00
2026-02-13 108.34 9.98% 11.71% 100.00 176.44 696,636 100.00 108.36 97.00 99.82 0.18
2026-02-12 98.51 9.44% 9.82% 100.00 40.24 388,322 92.00 99.01 90.16 94.35 5.65
2026-02-11 90.01 8.85% 9.59% 100.00 156.78 756,279 84.10 90.96 83.00 88.07 11.93
2026-02-10 82.69 4.95% 4.95% 95.82 23.24 104,240 80.06 84.00 80.04 66.92 33.08
2026-02-09 78.79 1.34% 9.65% 95.52 142.14 338,305 78.02 85.53 78.00 10.49 89.51
2026-02-06 77.75 9.54% 10.75% 96.69 15.44 116,392 71.10 78.08 70.50 95.65 4.35
2026-02-04 70.98 1.30% 3.70% 95.28 140.06 39,370 71.00 71.55 69.00 77.65 22.35
2026-02-03 70.07 2.67% 8.53% 95.10 1.90 31,447 67.26 73.00 67.26 48.96 51.04
2026-02-02 68.25 -0.91% 13.09% 70.98 138.24 46,556 69.90 75.77 67.00 14.25 85.75
2026-01-30 68.88 4.36% 6.76% 74.16 -1.74 184,334 72.50 72.60 68.00 19.13 80.87
2026-01-29 66.00 10.00% 11.86% 72.62 139.50 64,702 59.00 66.00 59.00 100.00 0.00
2026-01-28 60.00 1.88% 10.11% 45.49 -7.50 1,798 56.60 61.78 56.11 68.63 31.37
2026-01-27 58.89 0.74% 3.79% 27.48 127.50 510 58.95 59.90 57.71 53.92 46.08
2026-01-26 58.46 -5.85% 6.96% 31.86 -9.72 16,912 61.50 61.50 57.50 24.00 76.00
2026-01-23 62.09 0.00% 4.80% 51.52 126.64 502 60.11 62.88 60.00 72.51 27.49
2026-01-22 62.09 3.48% 4.03% 47.00 -2.46 551 62.99 62.99 60.55 63.16 36.84
2026-01-21 60.00 -1.19% 6.22% 17.98 126.64 8,052 61.00 63.48 59.76 6.45 93.55
2026-01-20 60.72 -3.65% 7.40% 20.33 -6.64 10,976 61.00 64.44 60.00 16.22 83.78
2026-01-19 63.02 1.65% 6.06% 50.24 128.08 4,757 64.98 64.98 61.27 47.17 52.83
2026-01-16 62.00 0.16% 2.31% 26.08 -2.04 510 60.60 62.00 60.60 100.00 0.00
2026-01-15 61.90 -0.96% 3.70% 24.26 126.04 3,997 64.19 64.19 61.90 0.00 100.00
2026-01-14 62.50 -2.33% 1.37% 25.52 -2.24 2,476 62.20 63.05 62.20 35.30 64.70
2026-01-13 63.99 0.00% 3.11% 10.38 127.24 280 63.99 63.99 62.06 100.00 0.00
2026-01-12 63.99 1.57% 6.39% 5.67 0.74 46,148 61.00 64.90 61.00 76.67 23.33
2026-01-09 63.00 -1.56% 3.71% 13.04 127.24 59,325 64.01 64.30 62.00 43.48 56.52
2026-01-08 64.00 0.00% 1.56% 33.29 -1.24 16,108 65.00 65.00 64.00 0.00 100.00
2026-01-07 64.00 -0.62% 6.34% 37.49 129.24 85,950 64.00 65.40 61.50 64.10 35.90
2026-01-06 64.40 -9.99% 11.10% 38.11 -1.24 134,971 71.55 71.55 64.40 0.00 100.00
2026-01-05 71.55 -9.97% 17.45% 46.42 130.04 22,496 84.00 84.00 71.52 0.24 99.76
2026-01-02 79.47 3.21% 11.45% 81.07 13.06 45,178 76.01 84.70 76.00 39.88 60.12
2026-01-01 77.00 7.32% 11.91% 77.26 145.88 2,036 78.92 78.92 70.52 77.16 22.84
2025-12-31 71.75 2.22% 4.96% 60.26 8.12 369 72.50 74.00 70.50 35.77 64.23
2025-12-30 70.19 0.00% 0.72% 48.90 135.38 2 73.00 73.00 72.48 0.00 100.00
2025-12-29 70.19 -3.82% 10.00% 29.73 5.00 1,364 71.02 77.00 70.00 2.71 97.29
2025-12-26 72.98 3.80% 9.53% 43.13 135.38 3,019 72.00 77.00 70.30 40.01 59.99
2025-12-24 70.31 0.00% 2.37% 0.00 10.58 51 70.32 71.99 70.32 0.00 100.00
2025-12-22 70.31 0.00% 7.34% 0.00 130.04 3 68.00 72.99 68.00 33.33 66.67
2025-12-19 70.31 0.00% 5.14% 52.16 10.58 352 70.00 73.60 70.00 8.52 91.48
2025-12-18 70.31 -4.77% 14.22% 51.41 130.04 608 70.03 79.99 70.03 2.80 97.20
2025-12-17 73.83 0.00% 5.99% 75.50 10.58 74 69.83 74.00 69.82 95.95 4.05
2025-12-16 73.83 0.00% 8.25% 54.57 137.08 5 70.03 75.80 70.02 60.00 40.00
2025-12-15 73.83 -2.22% 15.23% 54.57 10.58 1,360 82.99 82.99 72.02 16.47 83.53
2025-12-12 75.51 8.12% 6.69% 73.61 137.08 2,600 73.45 76.82 72.00 72.81 27.19
2025-12-11 69.84 -0.23% 12.88% 34.02 13.94 2,009 74.50 74.50 66.00 45.20 54.80
2025-12-10 70.00 0.00% 3.00% 34.61 125.74 118 69.90 72.00 69.90 5.08 94.92
2025-12-09 70.00 -3.95% 8.58% 49.95 14.26 2,700 69.02 72.99 67.22 48.19 51.81
2025-12-08 72.88 0.00% 9.50% 73.56 125.74 2 77.89 77.89 71.13 50.00 50.00
2025-12-05 72.88 4.01% 6.99% 61.51 20.02 3,350 75.96 75.96 71.00 37.91 62.09
2025-12-04 70.07 -3.33% 2.85% 30.79 125.74 3,025 69.03 71.00 69.03 52.79 47.21
2025-12-03 72.48 -0.03% 5.41% 37.91 14.40 1,006 72.50 72.50 68.78 99.50 0.50
2025-12-02 72.50 3.56% 10.22% 37.98 130.56 3,337 67.60 74.50 67.59 71.05 28.95
2025-12-01 70.01 2.13% 9.16% 26.70 14.44 2,116 74.23 74.23 68.00 32.28 67.72
2025-11-28 68.55 -2.56% 8.63% 43.67 125.58 3,989 74.00 74.00 68.12 7.32 92.68
2025-11-27 70.35 -6.20% 2.55% 51.81 11.52 11,660 70.03 71.49 69.71 35.95 64.05
2025-11-26 75.00 0.00% 6.82% 100.00 129.18 115 70.20 74.99 70.20 100.00 0.00
2025-11-25 75.00 0.00% 3.45% 100.00 20.82 148 75.00 75.00 72.50 100.00 0.00
2025-11-21 75.00 1.20% 4.17% 100.00 129.18 6,747 72.95 75.00 72.00 100.00 0.00
2025-11-20 74.11 5.87% 4.61% 83.71 20.82 5,001 72.94 76.25 72.89 36.31 63.69
2025-11-19 70.00 0.00% 2.14% 0.00 127.40 1,513 71.50 71.50 70.00 0.00 100.00
2025-11-18 70.00 0.00% 0.00% 50.50 12.60 1 70.00 70.00 70.00 0.00 100.00
2025-11-17 70.00 0.00% 4.63% 68.15 127.40 17 70.00 73.24 70.00 0.00 100.00
2025-11-14 70.00 0.00% 1.13% 68.15 12.60 6 67.24 68.00 67.24 100.00 0.00
2025-11-13 70.00 -1.13% 2.86% 74.68 127.40 1,103 72.00 72.00 70.00 0.00 100.00
2025-11-12 70.80 -0.28% 4.24% 93.65 12.60 1,004 71.60 72.00 69.07 59.06 40.94
2025-11-11 71.00 1.46% 7.23% 100.00 129.00 615 71.00 72.99 68.07 59.51 40.49
2025-11-10 69.98 1.63% 4.38% 100.00 13.00 514 70.00 70.00 67.06 99.42 0.58
2025-11-07 68.86 0.00% 0.00% 68.25 126.96 5 0.00 0.00 0.00 100.00 0.00
2025-11-06 68.86 1.19% 5.88% 68.25 10.76 1,902 71.97 72.00 68.00 21.50 78.50
2025-11-05 68.05 0.00% 0.00% 2.02 126.96 8 68.00 68.00 68.00 0.00 100.00
2025-11-04 68.05 0.07% 5.72% 10.04 9.14 1,071 71.90 71.90 68.01 1.03 98.97
2025-11-03 68.00 0.00% 11.86% 4.05 126.96 321 64.33 71.96 64.33 47.98 52.02
2025-10-31 68.00 -0.58% 9.08% 4.05 9.04 1,320 71.99 71.99 66.00 33.41 66.59
2025-10-29 68.40 0.00% 13.26% 36.04 126.96 2 74.99 74.99 66.21 0.00 100.00
2025-10-28 68.40 -2.87% 0.81% 57.55 9.84 501 67.85 68.40 67.85 100.00 0.00
2025-10-27 70.42 0.31% 0.36% 51.70 126.96 725 70.50 70.50 70.25 68.00 32.00
2025-10-23 70.20 -3.82% 12.92% 50.85 13.88 3,602 66.40 74.98 66.40 44.28 55.72
2025-10-22 72.99 0.00% 0.04% 76.73 126.52 46 70.52 70.54 70.51 100.00 0.00
2025-10-21 72.99 3.53% 10.43% 68.86 19.46 9,060 70.51 74.00 67.01 85.55 14.45
2025-10-20 70.50 5.71% 2.92% 42.25 126.52 5,421 69.50 70.50 68.50 100.00 0.00
2025-10-17 66.69 -4.71% 5.00% 41.57 14.48 6,392 68.25 68.25 65.00 52.00 48.00
2025-10-16 69.99 0.00% 6.77% 54.20 118.90 245 69.68 69.68 65.26 100.00 0.00
2025-10-15 69.99 7.00% 7.69% 54.20 21.08 1,970 65.00 70.00 65.00 99.80 0.20
2025-10-14 65.41 -2.42% 12.28% 38.39 118.90 3,600 67.00 72.98 65.00 5.14 94.86
2025-10-13 67.03 -8.90% 13.55% 32.09 11.92 6,672 75.57 75.58 66.56 5.22 94.78
2025-10-10 73.58 5.11% 8.87% 69.62 122.14 17,001 71.00 76.75 70.50 49.28 50.72
2025-10-09 70.00 2.20% 6.89% 62.39 25.02 11,025 70.00 70.01 65.50 99.78 0.22
2025-10-08 68.49 0.00% 0.00% 55.23 114.98 1 71.93 71.93 71.93 0.00 100.00
2025-10-07 68.49 0.00% 7.44% 42.86 22.00 114 70.00 70.00 65.15 69.30 30.70
2025-10-06 68.49 -5.80% 0.44% 61.29 114.98 3,467 68.28 68.50 68.20 96.65 3.35
2025-10-03 72.71 6.72% 17.22% 68.38 22.00 1,230 73.98 73.98 63.11 88.29 11.71
2025-10-02 68.13 1.35% 0.74% 56.67 123.42 1,067 68.00 68.50 68.00 25.96 74.04
2025-10-01 67.22 -0.34% 0.37% 53.23 12.84 575 67.25 67.25 67.00 88.00 12.00
2025-09-30 67.45 -4.08% 5.97% 57.46 121.60 730 70.10 71.00 67.00 11.23 88.77
2025-09-29 70.32 9.50% 7.03% 72.64 13.30 23,950 68.75 70.64 66.00 93.10 6.90
2025-09-26 64.22 -3.40% 0.06% 23.78 127.34 1,042 64.20 64.24 64.20 50.00 50.00
2025-09-25 66.48 0.00% 0.01% 46.63 1.10 225 68.00 68.00 67.99 0.00 100.00
2025-09-24 66.48 0.00% 7.25% 46.63 131.86 16 64.32 68.98 64.32 43.75 56.25
2025-09-23 66.48 1.26% 7.90% 60.08 1.10 51,890 63.10 66.90 62.00 91.43 8.57
2025-09-22 65.65 -0.53% 10.90% 15.79 131.86 2,939 62.22 69.00 62.22 50.60 49.40
2025-09-19 66.00 -0.08% 3.20% 7.83 -0.56 15,477 66.05 66.05 64.00 97.56 2.44
2025-09-18 66.05 -0.83% 15.61% 45.49 132.56 39,339 63.51 73.26 63.37 27.10 72.90
2025-09-17 66.60 0.00% 0.00% 45.38 -0.46 310 66.60 66.60 66.60 0.00 100.00
2025-09-16 66.60 0.91% 0.00% 46.71 133.66 790 66.60 66.60 66.60 0.00 100.00
2025-09-15 66.00 -3.30% 12.54% 47.11 -0.46 3,810 69.00 69.90 62.11 49.95 50.05
2025-09-12 68.25 -5.81% 7.19% 47.54 132.46 1,809 72.89 72.89 68.00 5.09 94.91
2025-09-11 72.46 7.81% 17.23% 70.73 4.04 14,572 67.21 73.00 62.27 94.97 5.03
2025-09-10 67.21 -0.86% 2.03% 24.30 140.88 2,626 67.01 68.37 67.01 14.70 85.30
2025-09-09 67.79 0.47% 17.87% 51.26 -6.46 14,051 62.40 73.20 62.10 51.26 48.74
2025-09-08 67.47 1.05% 11.17% 40.02 142.04 4,998 64.51 67.99 61.16 92.38 7.62
2025-09-05 66.77 -3.09% 5.28% 30.80 -7.10 66,437 68.01 68.01 64.60 63.64 36.36
2025-09-04 68.90 0.41% 1.47% 41.03 140.64 848 69.00 69.00 68.00 89.98 10.02
2025-09-03 68.62 -1.92% 4.17% 26.70 -2.84 1,880 70.00 70.00 67.20 50.69 49.31
2025-09-02 69.96 3.48% 6.06% 54.29 140.08 5,741 69.00 70.00 66.00 99.01 0.99
2025-09-01 67.61 -2.20% 4.46% 44.99 -0.16 14,584 69.12 69.99 67.00 20.40 79.60
2025-08-29 69.13 -1.31% 4.18% 40.66 135.38 1,233 70.05 72.00 69.11 0.73 99.27
2025-08-28 70.05 0.00% 7.40% 50.24 2.88 14 68.65 73.73 68.65 28.57 71.43
2025-08-27 70.05 -3.67% 6.73% 35.60 137.22 491 68.70 73.15 68.54 32.79 67.21
2025-08-26 72.72 5.39% 9.40% 43.51 2.88 616 75.50 75.50 69.01 57.14 42.86
2025-08-25 69.00 0.67% 7.23% 44.44 142.56 7,498 73.99 73.99 69.00 0.00 100.00
2025-08-22 68.54 -3.53% 7.81% 42.94 -4.56 2,755 73.00 73.00 67.71 15.68 84.32
2025-08-21 71.05 1.50% 5.71% 56.37 141.64 4,556 73.49 74.00 70.00 26.25 73.75
2025-08-20 70.00 -5.76% 5.70% 37.46 0.46 3,361 73.99 73.99 70.00 0.00 100.00
2025-08-19 74.28 0.00% 0.00% 66.94 139.54 5 74.00 74.00 74.00 20.00 80.00
2025-08-18 74.28 5.57% 6.75% 66.06 9.02 1,321 74.79 74.79 70.06 89.25 10.75
2025-08-15 70.36 0.20% 7.77% 29.02 139.54 5,540 74.98 75.44 70.00 6.62 93.38
2025-08-13 70.22 0.60% 6.82% 39.28 1.18 5,017 75.00 75.00 70.21 0.20 99.80
2025-08-12 69.80 -4.38% 10.80% 54.67 139.26 16,216 75.90 75.90 68.50 17.57 82.43
2025-08-11 73.00 2.82% 11.40% 68.70 0.34 20,850 77.98 77.98 70.00 37.59 62.41
2025-08-08 71.00 -0.18% 9.91% 61.90 145.66 1,424 76.99 76.99 70.05 13.69 86.31
2025-08-07 71.13 -3.96% 5.43% 66.05 -3.66 3,512 74.99 74.99 71.13 0.00 100.00
2025-08-06 74.06 2.25% 14.27% 95.05 145.92 8,478 72.99 78.96 69.10 50.31 49.69
2025-08-05 72.43 5.72% 6.55% 65.74 2.20 7,640 68.56 72.99 68.50 87.53 12.47
2025-08-04 68.51 -0.55% 0.73% 32.52 142.66 2,052 68.50 69.00 68.50 2.00 98.00
2025-08-01 68.89 0.06% 1.40% 13.74 -5.64 4,600 68.50 69.00 68.05 88.41 11.59
2025-07-31 68.85 1.25% 6.06% 34.45 143.42 6,212 68.00 70.00 66.00 71.25 28.75
2025-07-30 68.00 1.27% 3.76% 51.53 -5.72 8,911 69.00 69.00 66.50 60.00 40.00
2025-07-29 67.15 -3.69% 10.35% 45.96 141.72 723 69.60 73.99 67.05 1.38 98.62
2025-07-28 69.72 -0.94% 8.73% 41.31 -7.42 27,174 70.38 72.00 66.22 60.55 39.45
2025-07-25 70.38 -9.85% 12.58% 42.38 146.86 32,939 79.11 79.11 70.27 1.24 98.76
2025-07-24 78.07 5.46% 8.56% 54.21 -6.10 94,546 79.00 81.43 75.01 47.66 52.34
2025-07-23 74.03 9.98% 5.77% 42.72 162.24 12,227 70.12 74.04 70.00 99.75 0.25
2025-07-22 67.31 -2.51% 4.31% 0.49 -14.18 5,745 70.00 70.01 67.12 6.58 93.42
2025-07-21 69.04 -7.02% 7.62% 13.26 148.80 610 73.99 73.99 68.75 5.57 94.43
2025-07-17 74.25 0.00% 5.09% 51.33 -10.72 99 74.97 74.97 71.34 79.80 20.20
2025-07-16 74.25 -2.81% 8.01% 62.69 159.22 823 73.14 77.90 72.12 36.82 63.18
2025-07-15 76.40 0.08% 7.29% 63.01 -10.72 6,926 72.70 78.00 72.70 69.81 30.19
2025-07-14 76.34 -3.76% 4.60% 75.00 163.52 1,133 79.65 79.65 76.15 5.47 94.53
2025-07-11 79.32 1.95% 6.84% 88.66 -10.84 4,561 79.87 81.22 76.02 63.45 36.55
2025-07-10 77.80 5.18% 13.95% 88.11 169.48 8,552 78.88 81.37 71.41 64.16 35.84
2025-07-09 73.97 4.54% 7.39% 85.28 -13.88 624 74.97 76.00 70.77 61.22 38.78
2025-07-08 70.76 -2.86% 22.19% 81.11 161.82 12,420 78.00 80.11 65.56 35.74 64.26
2025-07-07 72.84 10.00% 13.79% 100.00 -20.30 14,423 69.00 72.84 64.01 100.00 0.00
2025-07-04 66.22 1.66% 22.21% 69.64 165.98 17,243 66.35 71.65 58.63 58.30 41.70
2025-07-03 65.14 1.04% 2.15% 64.45 -33.54 1,052 65.00 66.40 65.00 9.98 90.02
2025-07-02 64.47 0.73% 0.75% 60.25 163.82 793 64.00 64.48 64.00 97.86 2.14
2025-07-01 64.00 0.14% 2.40% 79.36 -34.88 540 64.00 64.00 62.50 100.00 0.00
2025-06-30 63.91 4.67% 1.57% 49.74 162.88 3,302 63.98 63.99 63.00 91.91 8.09
2025-06-27 61.06 -3.55% 8.10% 39.76 -35.06 2,742 61.37 64.49 59.66 28.99 71.01
2025-06-26 63.31 0.00% 6.05% 47.15 157.18 278 60.35 64.00 60.35 80.94 19.06
2025-06-25 63.31 0.00% 0.00% 46.92 -30.56 1 64.90 64.90 64.90 0.00 100.00
2025-06-24 63.31 9.91% 5.82% 53.29 157.18 2,844 59.84 63.32 59.84 99.72 0.28
2025-06-23 57.60 -10.00% 4.44% 32.07 -30.56 4,370 60.16 60.16 57.60 0.00 100.00
2025-06-19 64.00 0.00% 0.00% 49.76 145.76 101 64.50 64.50 64.50 0.00 100.00
2025-06-18 64.00 0.00% 0.00% 49.76 -17.76 500 0.00 0.00 0.00 100.00 0.00
2025-06-17 64.00 -0.09% 3.23% 55.43 145.76 498 62.00 64.00 62.00 100.00 0.00
2025-06-16 64.06 2.66% 1.98% 43.23 -17.76 2,121 63.00 64.25 63.00 84.82 15.18
2025-06-12 62.40 2.28% 7.25% 32.66 145.88 2,197 65.98 65.98 61.52 19.71 80.29
2025-06-11 61.01 -4.72% 8.79% 37.67 -21.08 5,760 66.36 66.36 61.00 0.19 99.81
2025-06-10 64.03 0.00% 1.53% 62.78 143.10 103 64.98 64.98 64.00 2.91 97.09
2025-06-05 64.03 1.23% 11.65% 49.85 -15.04 5,239 66.99 66.99 60.00 57.64 42.36
2025-06-04 63.25 -3.08% 9.87% 21.68 143.10 4,997 64.51 66.69 60.70 42.57 57.43
2025-06-03 65.26 0.42% 3.77% 26.02 -16.60 1,051 63.60 66.00 63.60 69.17 30.83
2025-06-02 64.99 3.16% 7.89% 40.92 147.12 759 67.97 67.97 63.00 40.05 59.95
2025-05-30 63.00 0.56% 4.76% 31.68 -17.14 2,942 66.00 66.00 63.00 0.00 100.00
2025-05-29 62.65 -2.19% 11.48% 40.59 143.14 7,971 64.04 68.00 61.00 23.57 76.43
2025-05-27 64.05 -8.59% 9.48% 45.96 -17.84 9,191 70.00 70.07 64.00 0.83 99.17
2025-05-26 70.07 0.00% 14.98% 57.46 145.94 308 75.90 75.90 66.01 40.91 59.09
2025-05-23 70.07 4.16% 10.45% 51.20 -5.80 31,662 67.00 74.00 67.00 43.86 56.14
2025-05-22 67.27 0.43% 11.64% 54.26 145.94 8,284 67.00 73.68 66.00 16.54 83.46
2025-05-21 66.98 3.05% 5.81% 54.69 -11.40 6,218 67.98 67.98 64.25 73.19 26.81
2025-05-20 65.00 0.08% 7.54% 44.48 145.36 10,710 67.99 69.90 65.00 0.00 100.00
2025-05-19 64.95 -5.51% 9.03% 66.89 -15.36 856 66.00 69.90 64.11 14.49 85.51