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 81.40 1.22% 3.69% 81.46 127.94 2,416,262 81.50 82.95 80.00 47.46 52.54
2026-04-09 80.42 0.69% 6.48% 66.43 34.86 4,313,993 79.45 81.80 76.82 72.29 27.71
2026-04-08 79.87 10.00% 3.97% 71.32 125.98 1,987,907 79.80 79.87 76.82 100.00 0.00
2026-04-07 72.61 -0.59% 1.73% 59.76 33.76 478,577 73.04 73.04 71.80 65.32 34.68
2026-04-06 73.04 2.03% 2.94% 48.70 111.46 659,546 71.40 73.50 71.40 78.10 21.90
2026-04-03 71.59 -2.59% 3.02% 45.17 34.62 412,867 72.10 73.25 71.10 22.79 77.21
2026-04-02 73.49 -3.10% 2.22% 43.57 108.56 316,706 73.00 73.75 72.15 83.75 16.25
2026-04-01 75.84 4.02% 6.09% 59.19 38.42 2,441,078 73.10 77.55 73.10 61.57 38.43
2026-03-31 72.91 3.65% 4.28% 49.95 113.26 603,085 70.40 73.35 70.34 85.38 14.62
2026-03-30 70.34 -4.18% 5.70% 29.27 32.56 1,498,884 73.20 73.20 69.25 27.59 72.41
2026-03-27 73.41 0.73% 2.74% 51.38 108.12 597,427 73.97 73.97 72.00 71.57 28.43
2026-03-26 72.88 -3.18% 3.44% 52.62 38.70 500,713 75.20 75.20 72.70 7.20 92.80
2026-03-25 75.27 2.58% 2.40% 51.31 107.06 897,904 74.80 75.80 74.02 70.22 29.78
2026-03-24 73.38 0.63% 3.94% 38.16 43.48 698,781 74.75 75.90 73.02 12.50 87.50
2026-03-19 72.92 -2.02% 1.80% 28.47 103.28 391,809 73.50 73.50 72.20 55.38 44.62
2026-03-18 74.42 1.68% 2.32% 39.24 42.56 735,293 74.00 74.90 73.20 71.76 28.24
2026-03-17 73.19 1.02% 3.63% 64.59 106.28 338,572 74.77 74.77 72.15 39.69 60.31
2026-03-16 72.45 -3.46% 4.31% 34.34 40.10 420,929 75.10 75.10 72.00 14.52 85.48
2026-03-13 75.05 0.13% 2.16% 37.21 104.80 174,337 74.95 75.60 74.00 65.63 34.37
2026-03-12 74.95 -1.45% 4.12% 44.41 45.30 775,900 75.00 77.59 74.52 14.01 85.99
2026-03-11 76.05 0.42% 4.19% 45.87 104.60 861,347 75.89 78.40 75.25 25.40 74.60
2026-03-10 75.73 7.97% 4.75% 49.97 47.50 2,643,350 74.50 76.47 73.00 78.67 21.33
2026-03-09 70.14 -10.00% 4.18% 18.05 103.96 3,009,983 73.07 73.07 70.14 0.00 100.00
2026-03-06 77.93 -1.58% 2.57% 27.37 36.32 355,960 79.40 79.40 77.41 26.13 73.87
2026-03-05 79.18 2.84% 5.12% 46.84 119.54 1,363,524 76.99 80.00 76.10 78.97 21.03
2026-03-04 76.99 -0.67% 3.83% 40.91 38.82 473,082 76.00 78.39 75.50 51.56 48.44
2026-03-03 77.51 2.34% 9.77% 38.11 115.16 3,193,520 71.51 78.50 71.51 85.84 14.16
2026-03-02 75.74 -10.00% 4.29% 23.77 39.86 1,174,841 76.51 78.99 75.74 0.00 100.00
2026-02-27 84.16 -0.38% 3.64% 49.25 111.62 1,228,265 83.75 85.61 82.60 51.83 48.17
2026-02-26 84.48 5.23% 8.08% 36.99 56.70 1,255,126 80.75 85.44 79.05 84.98 15.02
2026-02-25 80.28 0.55% 3.75% 22.61 112.26 1,153,486 81.00 81.10 78.17 72.01 27.99
2026-02-24 79.84 -2.05% 6.83% 19.42 48.30 1,117,556 81.51 82.90 77.60 42.26 57.74
2026-02-23 81.51 -5.20% 8.41% 17.57 111.38 1,139,305 86.04 87.00 80.25 18.67 81.33
2026-02-20 85.98 1.93% 11.76% 27.16 51.64 2,838,734 84.35 87.73 78.50 81.04 18.96
2026-02-19 84.35 -5.11% 6.95% 13.03 120.32 912,964 88.99 88.99 83.21 19.72 80.28
2026-02-18 88.89 1.20% 1.88% 57.49 48.38 1,219,171 88.00 89.65 88.00 53.94 46.06
2026-02-17 87.84 -0.50% 2.96% 48.11 129.40 1,748,299 88.80 88.80 86.25 62.35 37.65
2026-02-16 88.28 -3.41% 3.50% 53.36 46.28 3,235,226 90.50 90.88 87.81 15.31 84.69
2026-02-13 91.40 0.37% 3.46% 60.44 130.28 4,587,408 91.25 92.34 89.25 69.58 30.42
2026-02-12 91.06 -1.28% 6.20% 55.43 52.52 6,110,288 93.99 93.99 88.50 46.63 53.37
2026-02-11 92.24 5.76% 8.03% 76.12 129.60 9,060,535 87.99 93.99 87.00 74.96 25.04
2026-02-10 87.22 -1.18% 2.75% 56.33 54.88 1,731,029 88.74 89.35 86.96 10.88 89.12
2026-02-09 88.26 0.86% 2.81% 64.72 119.56 2,417,137 89.24 89.50 87.05 49.39 50.61
2026-02-06 87.51 -1.99% 2.85% 53.94 56.96 1,220,592 89.50 89.51 87.03 19.35 80.65
2026-02-04 89.29 -0.71% 2.64% 61.68 118.06 2,224,976 90.21 91.35 89.00 12.34 87.66
2026-02-03 89.93 6.21% 8.80% 55.51 60.52 9,928,330 85.01 92.49 85.01 65.78 34.22
2026-02-02 84.67 -1.40% 3.13% 9.84 119.34 1,099,930 86.70 86.70 84.07 22.81 77.19
2026-01-30 85.87 0.74% 3.62% 10.59 50.00 1,483,293 85.26 87.87 84.80 34.85 65.15
2026-01-29 85.24 -1.63% 2.89% 16.61 121.74 1,116,975 87.20 87.20 84.75 20.00 80.00
2026-01-28 86.65 -0.47% 2.09% 20.87 48.74 1,337,662 88.00 88.00 86.20 25.00 75.00
2026-01-27 87.06 -1.92% 2.34% 58.74 124.56 1,044,862 88.51 88.70 86.67 19.21 80.79
2026-01-26 88.76 -1.17% 2.03% 74.60 49.56 1,336,381 90.10 90.30 88.50 14.44 85.56
2026-01-23 89.81 -0.83% 2.60% 88.27 127.96 1,943,148 90.60 91.31 89.00 35.06 64.94
2026-01-22 90.56 1.18% 3.73% 89.86 51.66 4,310,888 89.89 91.70 88.40 65.45 34.55
2026-01-21 89.50 -0.12% 3.91% 73.51 129.46 8,178,103 90.01 92.48 89.00 14.37 85.63
2026-01-20 89.61 4.77% 6.41% 75.40 49.54 6,265,211 86.00 90.35 84.91 86.40 13.60
2026-01-19 85.53 0.55% 1.37% 29.00 129.68 2,988,071 85.55 85.81 84.65 75.86 24.14
2026-01-16 85.06 1.02% 0.95% 19.85 41.38 625,023 85.00 85.35 84.55 63.75 36.25
2026-01-15 84.20 -0.73% 2.19% 11.29 128.74 675,214 84.82 85.69 83.85 19.02 80.98
2026-01-14 84.82 -1.42% 1.95% 23.33 39.66 934,189 86.29 86.34 84.69 7.88 92.12
2026-01-13 86.04 0.27% 1.28% 27.32 129.98 740,362 86.00 86.29 85.20 77.06 22.94
2026-01-12 85.81 -2.26% 3.26% 29.33 42.10 1,637,958 87.70 87.99 85.21 21.58 78.42
2026-01-09 87.79 -0.66% 1.94% 68.79 129.52 1,066,353 88.51 88.70 87.01 46.15 53.85
2026-01-08 88.37 0.37% 2.39% 89.52 46.06 2,569,284 88.49 89.90 87.80 27.14 72.86
2026-01-07 88.04 0.67% 2.07% 67.12 130.68 1,994,445 87.89 88.70 86.90 63.33 36.67
2026-01-06 87.45 -0.57% 1.66% 69.98 45.40 1,163,068 88.00 88.34 86.90 38.19 61.81
2026-01-05 87.95 0.40% 1.77% 77.59 129.50 3,117,894 87.99 89.25 87.70 16.13 83.87
2026-01-02 87.60 1.28% 2.18% 70.55 46.40 2,901,139 87.14 88.50 86.61 52.38 47.62
2026-01-01 86.49 2.23% 3.69% 55.22 128.80 2,289,685 85.20 86.90 83.81 86.73 13.27
2025-12-31 84.60 -1.66% 2.19% 29.96 44.18 788,464 86.15 86.15 84.30 16.22 83.78
2025-12-30 86.03 1.35% 1.76% 33.54 125.02 1,232,964 85.11 86.28 84.79 83.22 16.78
2025-12-29 84.88 0.53% 2.90% 9.20 47.04 1,615,847 84.80 86.50 84.06 33.61 66.39
2025-12-26 84.43 -0.58% 2.08% 7.69 122.72 1,087,890 85.11 86.00 84.25 10.29 89.71
2025-12-24 84.92 -1.06% 2.37% 7.18 46.14 911,035 85.99 86.50 84.50 21.00 79.00
2025-12-23 85.83 -1.05% 2.51% 23.52 123.70 787,481 86.00 87.65 85.50 15.35 84.65
2025-12-22 86.74 -0.98% 1.44% 35.65 47.96 433,626 87.79 87.79 86.54 16.00 84.00
2025-12-19 87.60 -1.43% 1.89% 54.35 125.52 412,434 88.90 89.00 87.35 15.15 84.85
2025-12-18 88.87 0.42% 1.47% 58.41 49.68 1,332,111 88.52 89.30 88.01 66.67 33.33
2025-12-17 88.50 -0.93% 1.97% 42.51 128.06 1,545,532 89.33 89.99 88.25 14.37 85.63
2025-12-16 89.33 0.93% 3.04% 30.13 48.94 2,726,201 88.93 91.40 88.70 23.33 76.67
2025-12-15 88.51 0.51% 1.57% 43.15 129.72 814,652 88.06 89.44 88.06 32.61 67.39
2025-12-12 88.06 0.99% 2.21% 57.08 47.30 672,527 87.30 88.92 87.00 55.21 44.79
2025-12-11 87.20 -1.08% 1.71% 55.54 128.82 485,090 88.15 88.50 87.01 12.75 87.25
2025-12-10 88.15 -1.23% 1.97% 58.15 45.58 1,112,870 89.25 89.74 88.01 8.09 91.91
2025-12-09 89.25 -3.14% 4.51% 68.28 130.72 3,323,995 92.50 93.00 88.99 6.48 93.52
2025-12-08 92.14 2.72% 2.57% 94.28 47.78 5,171,225 90.50 92.42 90.10 87.93 12.07
2025-12-05 89.70 3.78% 5.22% 71.55 136.50 6,459,147 87.51 90.49 86.00 82.41 17.59
2025-12-04 86.43 0.54% 1.75% 56.39 42.90 899,748 85.55 87.00 85.50 62.00 38.00
2025-12-03 85.97 -0.52% 2.27% 61.85 129.96 904,543 86.80 87.39 85.45 26.80 73.20
2025-12-02 86.42 1.19% 2.00% 75.68 41.98 1,964,547 86.00 86.85 85.15 74.71 25.29
2025-12-01 85.40 0.27% 2.31% 77.76 130.86 891,748 85.90 86.35 84.40 51.28 48.72
2025-11-28 85.17 -1.76% 2.21% 75.63 39.94 1,878,754 86.50 86.88 85.00 9.04 90.96
2025-11-27 86.70 0.99% 1.93% 97.71 130.40 3,187,382 86.00 87.25 85.60 66.67 33.33
2025-11-26 85.85 1.31% 3.61% 91.65 43.00 2,828,594 85.60 86.00 83.00 95.00 5.00
2025-11-25 84.74 1.86% 4.46% 89.29 128.70 5,861,415 83.19 86.90 83.19 41.78 58.22
2025-11-24 83.19 1.97% 2.33% 48.16 40.78 3,202,436 82.00 83.90 81.99 62.83 37.17
2025-11-21 81.58 -0.15% 1.44% 40.78 125.60 621,444 82.00 82.35 81.18 34.19 65.81
2025-11-20 81.70 0.01% 1.07% 57.67 37.56 322,507 82.00 82.37 81.50 22.99 77.01
2025-11-19 81.69 -0.33% 1.97% 47.54 125.84 637,292 81.80 82.70 81.10 36.88 63.12
2025-11-18 81.96 0.10% 1.82% 38.54 37.54 846,208 82.60 82.99 81.51 30.41 69.59
2025-11-17 81.88 -1.73% 2.82% 44.53 126.38 1,815,037 83.89 84.00 81.70 7.83 92.17
2025-11-14 83.32 1.42% 1.72% 61.69 37.38 762,089 82.25 83.41 82.00 93.62 6.38
2025-11-13 82.15 1.32% 1.45% 51.35 129.26 644,028 81.40 82.48 81.30 72.03 27.97
2025-11-12 81.08 -1.04% 2.19% 29.72 35.04 544,217 82.00 82.77 81.00 4.52 95.48
2025-11-11 81.93 -1.69% 3.25% 23.33 127.12 1,500,364 84.00 84.15 81.50 16.23 83.77
2025-11-10 83.34 0.88% 2.11% 46.48 36.74 1,559,424 83.39 84.35 82.61 41.95 58.05
2025-11-07 82.61 0.82% 2.07% 50.23 129.94 1,080,590 82.68 83.65 81.95 38.82 61.18
2025-11-06 81.94 -0.10% 2.02% 33.77 35.28 620,214 82.89 82.90 81.26 41.46 58.54
2025-11-05 82.02 -1.17% 2.08% 36.92 128.60 1,540,149 83.48 83.51 81.81 12.35 87.65
2025-11-04 82.99 -2.51% 2.96% 26.94 35.44 1,325,454 85.00 85.15 82.70 11.84 88.16
2025-11-03 85.13 1.64% 2.98% 30.38 130.54 1,411,226 84.00 86.50 84.00 45.20 54.80
2025-10-31 83.76 1.43% 2.10% 17.26 39.72 1,489,359 83.00 84.74 83.00 43.68 56.32
2025-10-30 82.58 -2.14% 4.03% 3.23 127.80 1,643,468 84.00 85.10 81.80 23.64 76.36
2025-10-29 84.39 0.39% 4.97% 13.40 37.36 1,916,968 84.50 87.65 83.50 21.45 78.55
2025-10-28 84.06 -4.39% 6.47% 24.63 131.42 1,281,897 87.50 88.90 83.50 10.37 89.63
2025-10-27 87.92 -1.05% 2.00% 25.56 36.70 1,016,590 87.51 88.74 87.00 52.87 47.13
2025-10-24 88.85 -0.72% 3.35% 35.25 139.14 977,728 89.80 91.05 88.10 25.42 74.58
2025-10-23 89.49 -2.88% 3.54% 28.46 38.56 1,811,626 92.36 92.36 89.20 9.18 90.82
2025-10-22 92.14 1.01% 3.03% 60.31 140.42 2,468,650 91.30 93.30 90.56 57.66 42.34
2025-10-21 91.22 1.92% 2.78% 49.78 43.86 1,769,814 91.94 92.50 90.00 48.80 51.20
2025-10-17 89.50 -3.73% 2.14% 41.38 138.58 1,057,186 90.01 90.29 88.40 58.20 41.80
2025-10-16 92.97 1.13% 2.21% 45.20 40.42 3,736,663 92.00 93.52 91.50 72.77 27.23
2025-10-15 91.93 -3.29% 4.13% 37.60 145.52 4,581,433 95.49 95.49 91.70 6.07 93.93
2025-10-14 95.06 7.16% 6.11% 45.68 38.34 2,860,348 90.00 95.50 90.00 92.00 8.00
2025-10-13 88.71 -2.84% 2.89% 0.00 151.78 1,475,281 90.22 90.85 88.30 16.08 83.92
2025-10-10 91.30 -1.38% 2.37% 0.00 25.64 1,584,078 93.00 93.00 90.85 20.93 79.07
2025-10-09 92.58 -2.07% 4.54% 8.09 156.96 2,607,928 95.00 96.18 92.00 13.88 86.12
2025-10-08 94.54 -1.64% 2.67% 9.23 28.20 1,557,860 96.79 96.79 94.27 10.71 89.29
2025-10-07 96.12 -0.15% 2.09% 13.95 160.88 1,232,671 97.48 97.65 95.65 23.50 76.50
2025-10-06 96.26 -3.05% 6.84% 41.84 31.36 3,643,580 99.52 100.49 94.06 34.21 65.79
2025-10-03 99.29 -0.67% 3.64% 51.85 161.16 7,741,012 100.50 102.60 99.00 8.06 91.94
2025-10-02 99.96 0.65% 3.25% 61.48 37.42 8,202,613 99.30 101.00 97.82 67.30 32.70 35.00|21.10.2025
2025-10-01 99.31 -0.97% 2.54% 63.49 162.50 3,519,958 100.40 101.51 99.00 12.35 87.65
2025-09-30 100.28 0.13% 2.21% 78.64 36.12 7,214,143 100.80 101.50 99.31 44.29 55.71
2025-09-29 100.15 2.64% 3.00% 72.18 164.44 10,031,595 98.99 101.20 98.25 64.41 35.59
2025-09-26 97.57 -1.49% 1.65% 39.77 35.86 7,257,575 98.00 99.00 97.39 11.18 88.82
2025-09-25 99.05 0.56% 5.09% 59.11 159.28 20,220,712 99.24 103.10 98.11 18.84 81.16
2025-09-24 98.50 1.03% 2.28% 50.77 38.82 8,820,991 97.48 99.70 97.48 45.95 54.05
2025-09-23 97.50 1.24% 1.86% 52.02 158.18 3,370,727 97.96 98.75 96.95 30.56 69.44
2025-09-22 96.31 -0.59% 1.77% 41.56 36.82 2,215,047 96.88 97.66 95.96 20.59 79.41
2025-09-19 96.88 -2.12% 2.91% 24.18 155.80 5,068,300 99.13 99.15 96.35 18.93 81.07
2025-09-18 98.98 1.14% 1.66% 36.26 37.96 7,295,226 98.51 99.48 97.86 69.14 30.86
2025-09-17 97.86 -0.55% 2.54% 59.16 160.00 5,920,756 98.94 99.78 97.31 22.27 77.73
2025-09-16 98.40 1.20% 2.22% 58.74 35.72 5,378,689 97.60 99.15 97.00 65.12 34.88
2025-09-15 97.23 -0.01% 2.91% 54.61 161.08 5,532,097 97.00 98.69 95.90 47.67 52.33
2025-09-12 97.24 -4.45% 7.59% 56.89 33.38 21,051,412 102.48 104.25 96.90 4.63 95.37
2025-09-11 101.77 0.59% 2.96% 77.04 161.10 21,854,673 102.98 104.00 101.01 25.42 74.58
2025-09-10 101.17 5.85% 6.76% 81.46 42.44 32,053,513 96.00 102.22 95.75 83.77 16.23
2025-09-09 95.58 -0.65% 2.77% 69.34 159.90 8,536,009 96.21 96.50 93.90 64.62 35.38
2025-09-08 96.21 0.03% 1.82% 85.45 31.26 4,380,095 97.00 97.75 96.00 12.00 88.00
2025-09-05 96.18 0.62% 2.11% 86.55 161.16 3,899,396 95.59 97.00 95.00 59.00 41.00
2025-09-04 95.59 -1.44% 3.59% 87.38 31.20 5,964,491 97.49 98.00 94.60 29.12 70.88
2025-09-03 96.99 2.87% 3.78% 80.68 159.98 20,365,818 95.25 98.85 95.25 48.33 51.67
2025-09-02 94.28 1.35% 2.14% 76.16 34.00 8,124,732 93.95 95.40 93.40 44.00 56.00
2025-09-01 93.02 4.06% 5.56% 73.93 154.56 9,966,282 89.39 93.95 89.00 81.21 18.79
2025-08-29 89.39 0.93% 3.47% 25.79 31.48 5,313,132 88.57 90.75 87.71 55.26 44.74
2025-08-28 88.57 1.45% 2.30% 22.47 147.30 5,218,836 87.50 89.00 87.00 78.50 21.50
2025-08-27 87.30 -2.59% 4.04% 36.59 29.84 2,504,054 89.58 90.41 86.90 11.40 88.60
2025-08-26 89.62 0.48% 2.99% 54.46 144.76 4,088,757 89.00 91.40 88.75 32.83 67.17
2025-08-25 89.19 0.48% 2.16% 53.75 34.48 5,239,126 88.51 89.90 88.00 62.63 37.37
2025-08-22 88.76 -6.50% 8.23% 52.94 143.90 10,779,425 95.50 95.51 88.25 7.02 92.98
2025-08-21 94.93 0.35% 6.75% 100.00 33.62 25,889,093 95.03 98.80 92.55 38.08 61.92
2025-08-20 94.60 4.08% 5.18% 100.00 156.24 23,894,293 91.50 95.24 90.55 86.35 13.65
2025-08-19 90.89 2.81% 3.61% 100.00 32.96 11,886,315 88.95 91.60 88.41 77.74 22.26
2025-08-18 88.41 0.25% 2.26% 100.00 148.82 6,888,321 88.70 89.99 88.00 20.60 79.40
2025-08-15 88.19 0.23% 2.62% 100.00 28.00 7,193,029 87.99 90.25 87.95 10.44 89.56
2025-08-13 87.99 0.79% 2.51% 75.49 148.38 7,003,053 87.90 89.29 87.10 40.64 59.36
2025-08-12 87.30 0.23% 3.17% 82.69 27.60 7,516,414 87.97 89.30 86.56 27.01 72.99
2025-08-11 87.10 3.08% 2.66% 84.48 147.00 8,887,269 86.00 88.29 86.00 48.03 51.97
2025-08-08 84.50 0.06% 2.33% 77.70 27.20 2,366,652 85.00 85.80 83.85 33.33 66.67
2025-08-07 84.45 0.40% 2.20% 70.92 141.80 2,991,745 84.51 86.00 84.15 16.22 83.78
2025-08-06 84.11 -1.48% 3.82% 69.83 27.10 2,908,631 86.00 87.00 83.80 9.69 90.31
2025-08-05 85.37 3.43% 6.34% 69.59 141.12 9,983,996 82.54 87.77 82.54 54.11 45.89
2025-08-04 82.54 1.28% 1.83% 62.42 29.62 1,332,911 81.50 82.99 81.50 69.80 30.20
2025-08-01 81.50 0.16% 1.25% 49.49 135.46 1,013,779 81.35 81.89 80.88 61.39 38.61
2025-07-31 81.37 -0.63% 1.65% 43.33 27.54 676,907 82.05 82.55 81.21 11.94 88.06
2025-07-30 81.89 0.15% 1.48% 38.97 135.20 719,822 81.90 82.55 81.35 45.00 55.00
2025-07-29 81.77 -1.54% 3.41% 40.38 28.58 2,429,884 83.52 84.26 81.48 10.43 89.57
2025-07-28 83.05 2.09% 3.07% 46.51 134.96 3,821,855 83.40 84.00 81.50 62.00 38.00
2025-07-25 81.35 -0.23% 1.36% 6.12 31.14 2,724,988 81.55 82.15 81.05 27.27 72.73
2025-07-24 81.54 -0.48% 1.22% 20.67 131.56 1,072,618 81.87 82.29 81.30 24.24 75.76
2025-07-23 81.93 -1.19% 2.28% 20.81 31.52 3,039,168 83.00 83.75 81.88 2.67 97.33
2025-07-22 82.92 0.28% 1.57% 15.73 132.34 1,399,739 82.69 83.99 82.69 17.69 82.31
2025-07-21 82.69 -0.78% 1.32% 10.60 33.50 956,948 83.00 83.65 82.56 11.93 88.07
2025-07-18 83.34 -1.55% 2.88% 29.84 131.88 929,088 85.35 85.50 83.11 9.62 90.38
2025-07-17 84.65 0.76% 1.40% 32.22 34.80 2,437,689 84.42 85.50 84.32 27.97 72.03
2025-07-16 84.01 -0.43% 1.44% 19.30 134.50 1,398,439 84.20 84.80 83.60 34.17 65.83
2025-07-15 84.37 -2.70% 4.13% 17.97 33.52 1,915,720 86.81 87.49 84.02 10.09 89.91
2025-07-14 86.71 -0.85% 3.01% 36.33 135.22 2,897,789 88.11 89.00 86.40 11.92 88.08
2025-07-11 87.45 1.60% 3.14% 31.04 38.20 1,989,040 86.29 88.45 85.76 62.83 37.17
2025-07-10 86.07 -0.93% 1.93% 11.04 136.70 1,359,011 86.95 87.66 86.00 4.22 95.78
2025-07-09 86.88 -1.72% 2.18% 54.39 35.44 1,761,031 88.40 88.40 86.51 19.58 80.42
2025-07-08 88.40 -1.00% 2.49% 65.88 138.32 3,897,050 89.55 90.30 88.11 13.24 86.76
2025-07-07 89.29 1.00% 2.14% 70.21 38.48 4,719,479 88.85 90.60 88.70 31.05 68.95
2025-07-04 88.41 -2.00% 3.53% 67.62 140.10 2,399,271 90.05 90.90 87.80 19.68 80.32
2025-07-03 90.21 -2.24% 3.61% 74.93 36.72 7,824,202 92.50 92.89 89.65 17.28 82.72
2025-07-02 92.28 7.72% 7.73% 93.09 143.70 23,206,388 87.25 93.35 86.65 84.03 15.97
2025-07-01 85.67 2.02% 4.04% 93.55 40.86 4,565,023 84.50 87.13 83.75 56.80 43.20
2025-06-30 83.97 -0.04% 1.44% 58.20 130.48 916,617 84.20 84.80 83.60 30.83 69.17
2025-06-27 84.00 -0.10% 1.49% 57.15 37.46 1,398,466 84.10 85.10 83.85 12.00 88.00
2025-06-26 84.08 -0.71% 2.14% 54.26 130.54 1,717,363 85.30 85.60 83.81 15.08 84.92
2025-06-25 84.68 1.50% 2.77% 49.40 37.62 2,136,446 84.10 85.10 82.81 81.66 18.34
2025-06-24 83.43 9.65% 3.98% 44.08 131.74 2,622,131 80.50 83.70 80.50 91.56 8.44
2025-06-23 76.09 -6.70% 6.07% 3.02 35.12 2,075,727 78.80 79.98 75.40 15.07 84.93
2025-06-20 81.55 -0.37% 3.20% 4.03 117.06 1,121,335 82.15 83.60 81.01 20.85 79.15
2025-06-19 81.85 -1.06% 4.67% 3.15 46.04 1,631,138 83.40 85.10 81.30 14.47 85.53
2025-06-18 82.73 -2.54% 4.12% 23.30 117.66 1,422,852 86.00 86.00 82.60 3.82 96.18
2025-06-17 84.89 -0.60% 2.34% 42.17 47.80 1,018,361 85.41 86.49 84.51 19.19 80.81
2025-06-16 85.40 0.34% 1.63% 44.91 121.98 898,758 85.00 85.89 84.51 64.49 35.51
2025-06-13 85.11 -3.47% 4.39% 46.08 48.82 3,655,400 84.05 86.64 83.00 57.97 42.03
2025-06-12 88.17 -2.54% 3.95% 65.99 121.40 4,529,734 90.95 91.37 87.90 7.78 92.22
2025-06-11 90.47 2.43% 3.07% 93.66 54.94 9,529,513 90.01 92.25 89.50 35.27 64.73
2025-06-10 88.32 2.13% 2.90% 74.77 126.00 4,842,914 88.00 88.99 86.48 73.31 26.69
2025-06-05 86.48 0.10% 2.49% 63.56 50.64 3,650,170 87.00 88.40 86.25 10.70 89.30
2025-06-04 86.39 0.58% 1.52% 80.05 122.32 1,467,666 85.70 87.00 85.70 53.08 46.92
2025-06-03 85.89 -0.07% 1.53% 60.13 50.46 1,147,380 85.96 86.80 85.49 30.53 69.47
2025-06-02 85.95 -0.29% 2.68% 51.57 121.32 1,838,766 86.50 87.48 85.20 32.89 67.11
2025-05-30 86.20 -0.59% 1.74% 55.11 50.58 1,803,932 86.85 87.50 86.00 13.33 86.67
2025-05-29 86.71 0.98% 3.18% 67.08 121.82 3,515,371 85.86 88.27 85.55 42.65 57.35
2025-05-27 85.87 2.32% 5.62% 40.80 51.60 5,350,662 83.12 87.79 83.12 58.89 41.11
2025-05-26 83.92 -1.21% 2.40% 18.08 120.14 1,338,240 85.00 85.50 83.50 21.00 79.00
2025-05-23 84.95 -0.97% 2.93% 58.28 47.70 1,603,111 85.70 86.98 84.50 18.15 81.85
2025-05-22 85.78 0.14% 5.04% 67.48 122.20 4,503,414 85.64 89.45 85.16 14.45 85.55
2025-05-21 85.66 1.04% 3.97% 79.08 49.36 2,768,679 84.16 87.50 84.16 44.91 55.09
2025-05-20 84.78 -2.78% 2.93% 85.94 121.96 1,943,246 87.00 87.00 84.52 10.48 89.52
2025-05-19 87.20 -0.29% 3.39% 98.91 47.60 2,667,592 88.60 89.48 86.55 22.18 77.82
2025-05-16 87.45 4.66% 9.57% 90.33 126.80 8,710,899 84.00 90.95 83.01 55.92 44.08
2025-05-15 83.56 0.78% 3.79% 65.65 48.10 2,433,408 83.49 84.90 81.80 56.77 43.23
2025-05-14 82.91 5.97% 3.58% 51.70 119.02 4,899,022 81.00 83.90 81.00 65.86 34.14
2025-05-13 78.24 10.00% 3.89% 41.09 46.80 2,571,448 78.24 78.24 75.31 100.00 0.00
2025-05-12 71.13 10.01% 0.00% 25.12 109.68 786,553 71.13 71.13 71.13 0.00 100.00
2025-05-09 64.66 -3.64% 8.51% 8.63 32.58 5,802,538 65.65 65.65 60.50 80.78 19.22
2025-05-08 67.10 -9.99% 14.25% 8.11 96.74 2,896,939 74.60 76.66 67.10 0.00 100.00
2025-05-07 74.55 -8.76% 6.53% 21.87 37.46 3,616,622 74.51 78.83 74.00 11.39 88.61
2025-05-06 81.71 -2.88% 13.17% 25.58 111.64 1,939,305 84.40 85.69 75.72 60.08 39.92
2025-05-05 84.13 0.07% 2.47% 35.39 51.78 1,259,978 84.48 85.00 82.95 57.56 42.44
2025-05-02 84.07 2.16% 1.66% 26.06 116.48 2,031,144 83.50 84.50 83.12 68.84 31.16
2025-04-30 82.29 -4.44% 8.31% 16.02 51.66 3,772,319 85.01 86.00 79.40 43.79 56.21
2025-04-29 86.11 2.27% 4.10% 19.06 112.92 1,981,424 84.00 86.40 83.00 91.47 8.53
2025-04-28 84.20 -5.25% 7.91% 13.55 59.30 2,236,165 90.00 90.21 83.60 9.08 90.92
2025-04-25 88.87 1.02% 3.45% 16.53 109.10 4,282,366 87.25 89.90 86.90 65.67 34.33
2025-04-24 87.97 -4.90% 4.94% 11.03 68.64 3,832,035 89.00 90.25 86.00 46.35 53.65
2025-04-23 92.50 -1.82% 3.15% 11.41 107.30 3,451,888 94.30 94.90 92.00 17.24 82.76
2025-04-22 94.21 -1.07% 2.24% 11.98 77.70 2,623,920 95.23 96.00 93.90 14.76 85.24
2025-04-21 95.23 1.03% 4.61% 28.89 110.72 5,432,638 94.00 97.30 93.01 51.75 48.25
2025-04-18 94.26 -2.26% 3.67% 36.62 79.74 3,635,309 97.01 97.20 93.76 14.53 85.47
2025-04-17 96.44 0.21% 2.84% 62.37 108.78 4,288,414 96.00 97.80 95.10 49.63 50.37
2025-04-16 96.24 -4.15% 7.81% 68.38 84.10 15,835,072 101.66 102.89 95.44 10.74 89.26
2025-04-15 100.41 -1.21% 3.26% 92.88 108.38 5,526,392 102.00 102.59 99.35 32.72 67.28
2025-04-14 101.64 1.92% 3.18% 78.09 92.44 9,711,705 100.10 102.25 99.10 80.63 19.37
2025-04-11 99.73 2.33% 9.93% 69.61 110.84 25,349,324 97.50 105.31 95.80 41.32 58.68
2025-04-10 97.46 4.92% 2.88% 72.86 88.62 14,457,137 96.50 98.25 95.50 71.27 28.73