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 52.43 1.04% 9.60% 50.21 -87.96 28,807 50.00 54.80 50.00 50.63 49.37
2026-05-18 51.89 -1.72% 3.41% 55.93 192.82 10,286 52.65 52.74 51.00 51.15 48.85
2026-05-15 52.80 0.71% 5.67% 90.88 -89.04 11,850 52.43 53.89 51.00 62.29 37.71
2026-05-14 52.43 -0.13% 7.76% 55.89 194.64 122,362 53.00 53.99 50.10 59.90 40.10
2026-05-13 52.50 0.56% 4.55% 67.43 -89.78 9,793 52.20 54.21 51.85 27.54 72.46
2026-05-12 52.21 -0.40% 7.42% 65.31 194.78 148,087 52.68 54.90 51.11 29.02 70.98
2026-05-11 52.42 1.65% 5.63% 68.50 -90.36 71,645 51.99 53.88 51.01 49.13 50.87
2026-05-08 51.57 2.55% 6.00% 40.06 195.20 147,625 50.00 53.00 50.00 52.33 47.67
2026-05-07 50.29 -3.14% 7.59% 16.00 -92.06 97,212 51.92 53.00 49.26 27.54 72.46
2026-05-06 51.92 2.75% 3.52% 33.19 192.64 27,876 50.53 52.00 50.23 95.48 4.52
2026-05-05 50.53 -0.06% 4.90% 49.55 -88.80 4,009 50.00 50.56 48.20 98.73 1.27
2026-05-04 50.56 0.18% 17.26% 51.16 189.86 45,095 50.47 53.95 46.01 57.31 42.69
2026-04-30 50.47 -4.67% 10.18% 54.64 -88.74 77,899 50.00 53.99 49.00 29.46 70.54
2026-04-29 52.94 -6.43% 9.17% 70.76 189.68 191,886 56.58 57.00 52.21 15.24 84.76
2026-04-28 56.58 2.85% 10.24% 83.67 -83.80 410,588 55.00 58.99 53.51 56.02 43.98
2026-04-27 55.01 8.63% 8.42% 82.77 196.96 650,297 53.89 56.50 52.11 66.06 33.94
2026-04-23 50.64 0.74% 3.10% 70.95 -86.94 62,693 50.50 51.16 49.62 66.23 33.77
2026-04-22 50.27 2.13% 8.45% 72.70 188.22 389,393 49.00 52.00 47.95 57.28 42.72
2026-04-21 49.22 3.04% 5.98% 72.44 -87.68 620,688 48.70 50.90 48.03 41.46 58.54
2026-04-20 47.77 -3.48% 7.83% 65.81 186.12 331,809 49.60 49.60 46.00 49.17 50.83
2026-04-17 49.49 2.10% 3.71% 100.00 -90.58 212,835 49.06 50.30 48.50 55.00 45.00
2026-04-16 48.47 0.64% 6.43% 100.00 189.56 137,009 48.16 50.99 47.91 18.18 81.82
2026-04-15 48.16 1.58% 7.27% 100.00 -92.62 610,510 48.00 49.88 46.50 49.11 50.89
2026-04-14 47.41 2.13% 4.46% 100.00 188.94 151,153 46.42 48.49 46.42 47.83 52.17
2026-04-13 46.42 0.52% 12.71% 100.00 -94.12 302,109 45.99 49.65 44.05 42.32 57.68
2026-04-10 46.18 10.00% 9.98% 89.38 186.96 205,944 41.99 46.18 41.99 100.00 0.00
2026-04-09 41.98 1.23% 4.92% 86.68 -94.60 199,607 41.50 42.00 40.03 98.98 1.02
2026-04-08 41.47 6.20% 7.51% 87.67 178.56 58,981 40.21 41.95 39.02 83.62 16.38
2026-04-07 39.05 0.00% 2.54% 70.22 -95.62 348 39.99 39.99 39.00 5.17 94.83
2026-04-06 39.05 2.95% 5.26% 63.73 173.72 14,484 38.50 40.00 38.00 52.50 47.50
2026-04-03 37.93 -2.52% 3.49% 53.68 -95.62 4,729 37.75 38.50 37.20 56.16 43.84
2026-04-02 38.91 6.37% 8.10% 53.43 171.48 170,795 36.90 39.89 36.90 67.22 32.78
2026-04-01 36.58 3.10% 4.97% 44.53 -93.66 81,272 36.01 37.80 36.01 31.84 68.16
2026-03-31 35.48 -2.61% 7.74% 21.24 166.82 24,998 37.85 37.98 35.25 8.42 91.58
2026-03-30 36.43 -1.78% 13.77% 23.94 -95.86 24,302 38.74 38.74 34.05 50.74 49.26
2026-03-27 37.09 -0.99% 6.48% 43.02 168.72 14,406 38.98 39.45 37.05 1.67 98.33
2026-03-26 37.46 -2.63% 4.78% 50.40 -94.54 24,494 37.36 38.98 37.20 14.61 85.39
2026-03-25 38.47 3.50% 3.36% 60.00 169.46 79,120 37.27 38.50 37.25 97.60 2.40
2026-03-24 37.17 -4.69% 15.83% 28.33 -92.52 65,545 41.99 41.99 36.25 16.03 83.97
2026-03-19 39.00 -0.66% 10.09% 39.36 166.86 43,178 39.40 40.90 37.15 49.33 50.67
2026-03-18 39.26 3.48% 7.01% 52.56 -88.86 63,104 37.10 39.70 37.10 83.08 16.92
2026-03-17 37.94 1.42% 9.72% 58.09 167.38 13,246 38.45 39.75 36.23 48.58 51.42
2026-03-16 37.41 -0.03% 7.75% 31.38 -91.50 26,756 38.80 38.80 36.01 50.18 49.82
2026-03-13 37.42 -6.45% 15.25% 26.38 166.32 142,244 41.49 41.49 36.00 25.87 74.13
2026-03-12 40.00 0.00% 4.37% 24.17 -91.48 254 41.75 41.75 40.00 0.00 100.00
2026-03-11 40.00 2.62% 5.40% 42.65 171.48 2,575 38.90 41.00 38.90 52.39 47.61
2026-03-10 38.98 5.52% 6.92% 30.12 -91.48 50,057 39.75 40.63 38.00 37.26 62.74
2026-03-09 36.94 -9.99% 10.99% 17.44 169.44 13,274 41.00 41.00 36.94 0.00 100.00
2026-03-06 41.04 -4.34% 5.96% 21.15 -95.56 5,847 40.11 42.50 40.11 38.91 61.09
2026-03-05 42.90 -7.82% 22.20% 23.23 177.64 207,647 47.00 51.19 41.89 10.86 89.14
2026-03-04 46.54 9.61% 15.33% 30.46 -91.84 66,737 42.36 46.71 40.50 97.26 2.74
2026-03-03 42.46 -9.77% 14.52% 1.92 184.92 72,878 47.01 48.50 42.35 1.79 98.21
2026-03-02 47.06 -9.79% 6.50% 1.85 -100.00 4,554 47.01 50.00 46.95 3.60 96.40
2026-02-27 52.17 0.00% 5.05% 32.00 194.12 417 52.00 52.00 49.50 100.00 0.00
2026-02-26 52.17 -0.25% 4.27% 24.96 -89.78 1,370 52.00 53.24 51.06 50.95 49.05
2026-02-25 52.30 0.44% 3.24% 35.58 194.12 636 52.10 53.79 52.10 11.79 88.21
2026-02-24 52.07 -3.56% 10.20% 31.96 -89.52 16,735 54.00 54.00 49.00 61.40 38.60
2026-02-23 53.99 -8.58% 10.04% 31.48 193.66 22,111 57.00 58.98 53.60 7.25 92.75
2026-02-20 59.06 5.58% 8.87% 44.35 -85.68 48,614 55.16 59.88 55.00 83.20 16.80
2026-02-19 55.94 -5.01% 5.35% 30.38 203.80 6,824 58.01 58.48 55.51 14.48 85.52
2026-02-18 58.89 3.77% 6.96% 41.20 -91.92 63,246 58.90 59.90 56.00 74.10 25.90
2026-02-17 56.75 -2.17% 4.76% 8.36 209.70 6,228 59.00 59.00 56.32 16.04 83.96
2026-02-16 58.01 -3.61% 5.47% 38.40 -96.20 20,785 59.11 60.50 57.36 20.70 79.30
2026-02-13 60.18 -0.36% 3.94% 42.11 212.22 10,353 61.00 61.50 59.17 43.35 56.65
2026-02-12 60.40 1.24% 4.82% 39.35 -91.86 44,151 60.94 60.94 58.14 80.71 19.29
2026-02-11 59.66 -0.77% 5.17% 48.23 212.66 18,117 60.40 61.00 58.00 55.33 44.67
2026-02-10 60.12 -6.24% 6.62% 49.96 -93.34 123,325 61.95 63.97 60.00 3.02 96.98
2026-02-09 64.12 5.83% 9.10% 78.71 213.58 172,880 61.94 64.38 59.01 95.16 4.84
2026-02-06 60.59 -1.93% 3.77% 40.11 -85.34 84,003 62.00 62.25 59.99 26.55 73.45
2026-02-04 61.78 -1.48% 2.44% 64.21 206.52 48,064 62.80 63.00 61.50 18.67 81.33
2026-02-03 62.71 4.33% 11.09% 64.60 -82.96 581,230 60.89 66.12 59.52 48.33 51.67
2026-02-02 60.11 -0.03% 7.48% 49.89 208.38 113,513 60.13 63.98 59.53 13.03 86.97
2026-01-30 60.13 3.05% 6.91% 50.14 -88.16 35,794 58.01 61.00 57.06 77.92 22.08
2026-01-29 58.35 -7.01% 9.05% 42.88 208.42 81,332 61.36 63.25 58.00 6.67 93.33
2026-01-28 62.75 9.07% 11.02% 60.09 -91.72 234,897 57.50 63.28 57.00 91.56 8.44
2026-01-27 57.53 -1.44% 8.18% 1.10 217.22 53,856 59.50 59.50 55.00 56.22 43.78
2026-01-26 58.37 -2.94% 7.14% 33.15 -102.16 61,917 59.53 60.00 56.00 59.25 40.75
2026-01-23 60.14 0.08% 6.88% 49.05 218.90 24,913 61.00 61.99 58.00 53.63 46.37
2026-01-22 60.09 -0.02% 0.98% 39.20 -98.62 1,282 60.60 60.60 60.01 13.57 86.43
2026-01-21 60.10 -1.44% 5.07% 27.41 218.80 4,485 60.61 61.99 59.00 36.79 63.21
2026-01-20 60.98 -1.60% 6.55% 23.34 -98.60 20,148 60.01 61.00 57.25 99.47 0.53
2026-01-19 61.97 2.92% 0.61% 26.87 220.56 1,681 62.35 62.35 61.97 0.00 100.00
2026-01-16 60.21 0.00% 0.97% 10.63 -96.62 1,549 62.50 62.50 61.90 0.00 100.00
2026-01-15 60.21 -1.39% 3.58% 16.70 217.04 8,707 61.50 62.25 60.10 5.11 94.89
2026-01-14 61.06 -3.08% 6.67% 14.01 -96.62 44,556 64.00 64.00 60.00 26.50 73.50
2026-01-13 63.00 -3.08% 3.27% 14.95 218.74 15,671 64.79 64.80 62.75 12.19 87.81
2026-01-12 65.00 0.00% 0.85% 18.50 -92.74 3,788 65.00 65.45 64.90 18.19 81.81
2026-01-09 65.00 0.88% 1.54% 16.22 222.74 4,369 64.99 65.99 64.99 1.01 98.99
2026-01-08 64.43 0.61% 1.50% 13.13 -92.74 3,991 64.49 65.00 64.04 40.62 59.38
2026-01-07 64.04 -2.95% 5.08% 16.50 221.60 50,330 66.01 66.20 63.00 32.50 67.50
2026-01-06 65.99 -2.24% 10.02% 38.57 -93.52 23,744 67.50 67.50 61.35 75.45 24.55
2026-01-05 67.50 -1.13% 9.52% 44.16 225.50 38,138 69.00 69.00 63.00 75.00 25.00
2026-01-02 68.27 -1.06% 4.46% 44.37 -90.50 15,774 69.99 69.99 67.00 42.47 57.53
2026-01-01 69.00 0.52% 4.28% 52.65 227.04 3,375 68.07 70.98 68.07 31.97 68.03
2025-12-31 68.64 0.91% 4.44% 47.37 -89.04 8,887 69.13 70.50 67.50 38.00 62.00
2025-12-30 68.02 1.36% 3.06% 31.93 226.32 3,769 69.10 69.10 67.05 47.31 52.69
2025-12-29 67.11 -1.31% 4.32% 1.52 -90.28 2,314 69.99 70.00 67.10 0.35 99.65
2025-12-26 68.00 -1.09% 1.46% 2.52 224.50 54,988 68.99 68.99 68.00 0.00 100.00
2025-12-24 68.75 -0.09% 2.87% 1.30 -88.50 83,728 68.81 70.00 68.05 35.90 64.10
2025-12-23 68.81 0.00% 4.26% 13.95 226.00 525 72.98 72.98 70.00 0.00 100.00
2025-12-22 68.81 -0.35% 5.63% 29.52 -88.38 10,268 70.00 71.88 68.05 19.85 80.15
2025-12-19 69.05 0.04% 1.41% 20.39 226.00 854 69.02 69.98 69.01 4.10 95.90
2025-12-18 69.02 -0.16% 6.61% 31.89 -87.90 18,946 69.21 70.50 66.13 66.13 33.87
2025-12-17 69.13 -2.63% 5.78% 43.04 225.94 3,206 69.00 72.99 69.00 3.24 96.76
2025-12-16 71.00 0.47% 7.13% 73.81 -87.68 4,502 72.99 72.99 68.13 59.06 40.94
2025-12-15 70.67 0.81% 5.55% 72.36 229.68 2,125 70.10 73.99 70.10 14.64 85.36
2025-12-12 70.10 -2.30% 10.27% 63.99 -88.34 2,129 71.75 73.99 67.10 43.54 56.46
2025-12-11 71.75 1.13% 7.07% 89.07 228.54 22,708 71.90 71.90 67.15 96.84 3.16
2025-12-10 70.95 1.37% 1.43% 86.51 -85.04 3,462 70.00 71.00 70.00 95.00 5.00
2025-12-09 69.99 2.93% 13.64% 81.22 226.94 57,402 68.00 70.00 61.60 99.88 0.12
2025-12-08 68.00 0.00% 6.05% 0.00 -86.96 10,583 69.98 69.99 66.00 50.13 49.87
2025-12-05 68.00 -0.67% 2.96% 0.00 222.96 4,202 69.01 70.01 68.00 0.00 100.00
2025-12-04 68.46 0.00% 1.45% 59.00 -86.96 260 69.00 70.00 69.00 0.00 100.00
2025-12-03 68.46 0.00% 3.57% 48.29 223.88 94 71.00 71.00 68.55 0.00 100.00
2025-12-02 68.46 0.00% 1.37% 48.29 -86.96 104 71.97 71.97 71.00 0.00 100.00
2025-12-01 68.46 -0.83% 8.82% 41.23 223.88 3,967 74.00 74.00 68.00 7.66 92.34
2025-11-28 69.03 -0.59% 1.45% 29.19 -86.96 24,039 69.50 70.00 69.00 3.00 97.00
2025-11-27 69.44 2.07% 1.55% 35.55 225.02 1,317 69.50 70.00 68.93 47.68 52.32
2025-11-26 68.03 -0.77% 4.28% 40.28 -86.14 731 68.00 69.99 67.12 31.74 68.26
2025-11-25 68.56 0.00% 5.64% 45.13 222.20 302 68.60 71.89 68.05 13.25 86.75
2025-11-24 68.56 -0.72% 9.90% 45.13 -85.08 2,653 74.79 74.80 68.06 7.43 92.57
2025-11-21 69.06 -2.79% 7.25% 56.96 222.20 6,347 69.50 74.00 69.00 1.20 98.80
2025-11-20 71.04 0.35% 8.55% 100.00 -84.08 3,897 71.99 74.90 69.00 34.57 65.43
2025-11-19 70.79 2.58% 7.09% 68.91 226.16 39,595 70.00 74.00 69.10 34.49 65.51
2025-11-18 69.01 0.01% 5.22% 28.94 -84.58 20,312 69.01 70.50 67.00 57.43 42.57
2025-11-17 69.00 0.00% 1.45% 28.63 222.60 17,221 69.00 70.00 69.00 0.00 100.00
2025-11-14 69.00 0.85% 0.15% 49.70 -84.60 2,702 69.00 69.00 68.90 100.00 0.00
2025-11-13 68.42 0.13% 3.55% 39.05 222.60 8,206 67.60 70.00 67.60 34.17 65.83
2025-11-12 68.33 -1.60% 3.17% 29.17 -85.76 3,272 69.00 69.95 67.80 24.66 75.34
2025-11-11 69.44 -0.80% 5.97% 22.32 222.42 546 71.87 71.87 67.82 39.93 60.07
2025-11-10 70.00 0.00% 4.49% 40.62 -83.54 4,011 70.10 70.11 67.10 96.34 3.66
2025-11-07 70.00 1.42% 2.17% 36.31 223.54 5,826 70.00 70.50 69.00 66.67 33.33
2025-11-06 69.02 0.00% 4.34% 41.74 -83.54 145 68.01 70.96 68.01 34.48 65.52
2025-11-05 69.02 -1.02% 2.94% 41.74 221.58 7,508 68.00 70.00 68.00 51.00 49.00
2025-11-04 69.73 -2.98% 5.12% 47.30 -83.54 4,501 68.02 71.50 68.02 49.14 50.86
2025-11-03 71.87 1.37% 4.84% 53.73 223.00 5,665 68.55 71.87 68.55 100.00 0.00
2025-10-31 70.90 -0.80% 7.45% 27.46 -79.26 3,580 72.00 72.00 67.01 77.96 22.04
2025-10-30 71.47 2.11% 0.55% 46.73 221.06 635 71.86 71.86 71.47 0.00 100.00
2025-10-29 69.99 0.00% 5.22% 32.66 -78.12 18,103 70.50 70.50 67.00 85.43 14.57
2025-10-28 69.99 -0.03% 4.89% 29.45 218.10 87,086 70.00 71.85 68.50 44.48 55.52
2025-10-27 70.01 -2.12% 8.73% 20.96 -78.12 15,870 70.00 72.00 66.22 65.57 34.43
2025-10-24 71.53 -2.45% 2.63% 26.09 218.14 1,326 72.00 73.00 71.13 21.42 78.58
2025-10-23 73.33 2.02% 3.14% 36.73 -75.08 2,388 72.00 73.49 71.25 92.84 7.16
2025-10-22 71.88 0.24% 4.59% 48.81 221.74 15,935 72.99 75.00 71.71 5.16 94.84
2025-10-21 71.71 -0.75% 2.43% 60.54 -77.98 6,894 72.02 73.30 71.56 8.62 91.38
2025-10-17 72.25 -3.02% 4.18% 41.51 221.40 2,227 74.50 74.50 71.51 24.74 75.26
2025-10-16 74.50 0.00% 0.73% 53.04 -76.90 11 75.75 75.75 75.20 0.00 100.00
2025-10-15 74.50 0.00% 2.70% 52.45 225.90 356 74.50 76.00 74.00 25.00 75.00
2025-10-14 74.50 3.46% 5.41% 51.57 -76.90 2,082 73.05 77.00 73.05 36.70 63.30
2025-10-13 72.01 2.55% 2.08% 30.65 225.90 11,227 73.49 73.50 72.00 0.67 99.33
2025-10-10 70.22 -5.11% 7.81% 0.00 -81.88 4,801 74.03 74.50 69.10 20.75 79.25
2025-10-09 74.00 -0.01% 2.70% 0.00 222.32 84,099 76.00 76.00 74.00 0.00 100.00
2025-10-08 74.01 -0.12% 1.35% 21.31 -74.32 3,490 75.00 75.00 74.00 1.00 99.00
2025-10-07 74.10 -0.19% 1.22% 16.06 222.34 36,663 74.25 74.90 74.00 11.11 88.89
2025-10-06 74.24 -0.04% 3.34% 14.55 -74.14 48,943 74.01 76.47 74.00 9.72 90.28
2025-10-03 74.27 -2.22% 3.78% 10.00 222.62 17,225 75.07 76.90 74.10 6.07 93.93
2025-10-02 75.96 -0.45% 4.05% 13.16 -74.08 21,856 75.25 77.00 74.00 65.33 34.67
2025-10-01 76.30 0.82% 3.24% 30.04 226.00 19,570 76.00 77.50 75.07 50.62 49.38
2025-09-30 75.68 -1.36% 3.95% 40.66 -73.40 25,637 76.00 78.48 75.50 6.04 93.96
2025-09-29 76.72 -0.70% 3.29% 39.97 224.76 28,879 78.50 78.50 76.00 28.80 71.20
2025-09-26 77.26 -2.49% 2.61% 37.35 -71.32 35,655 78.90 79.00 76.99 13.43 86.57
2025-09-25 79.23 -0.25% 3.70% 43.49 225.84 23,594 79.85 79.85 77.00 78.24 21.76
2025-09-24 79.43 1.26% 3.21% 45.01 -67.38 38,022 77.99 79.99 77.50 77.51 22.49
2025-09-23 78.44 2.06% 7.33% 53.27 226.24 145,830 76.87 80.50 75.00 62.55 37.45
2025-09-22 76.86 -1.47% 3.78% 33.11 -69.36 12,537 77.10 78.88 76.01 29.62 70.38
2025-09-19 78.01 -1.25% 2.58% 40.82 223.08 8,634 79.00 79.00 77.01 50.25 49.75
2025-09-18 79.00 -1.25% 3.23% 53.64 -67.06 8,827 80.00 80.00 77.50 60.00 40.00
2025-09-17 80.00 0.00% 6.45% 80.13 225.06 285,445 80.00 80.10 75.25 97.94 2.06
2025-09-16 80.00 2.56% 3.90% 66.61 -65.06 369,522 77.00 80.00 77.00 100.00 0.00
2025-09-15 78.00 -1.14% 9.84% 35.76 225.06 20,984 74.50 78.00 71.01 100.00 0.00
2025-09-12 78.90 -0.01% 3.10% 47.24 -69.06 1,330 78.90 78.90 76.53 100.00 0.00
2025-09-11 78.91 0.27% 1.28% 38.76 226.86 14,248 78.51 79.00 78.00 91.00 9.00
2025-09-10 78.70 1.89% 5.22% 45.80 -69.04 33,945 77.00 79.98 76.01 67.76 32.24
2025-09-09 77.24 -1.19% 3.06% 14.13 226.44 41,476 78.01 78.84 76.50 31.62 68.38
2025-09-08 78.17 -1.46% 1.71% 25.65 -71.96 20,282 79.33 79.33 78.00 12.78 87.22
2025-09-05 79.33 0.27% 2.56% 54.70 228.30 18,990 79.99 80.00 78.00 66.50 33.50
2025-09-04 79.12 -1.10% 2.28% 69.70 -69.64 30,084 80.00 80.90 79.10 1.11 98.89
2025-09-03 80.00 1.06% 1.44% 71.83 227.88 43,776 80.00 81.00 79.85 13.04 86.96
2025-09-02 79.16 -4.13% 3.18% 71.59 -67.88 64,993 80.00 81.00 78.50 26.40 73.60
2025-09-01 82.57 1.02% 16.14% 95.40 226.20 110,016 79.74 86.00 74.05 71.30 28.70
2025-08-29 81.74 4.21% 10.51% 92.92 -61.06 120,737 79.00 84.00 76.01 71.71 28.29
2025-08-28 78.44 6.66% 10.10% 74.93 224.54 120,473 73.10 80.48 73.10 72.36 27.64
2025-08-27 73.54 -0.62% 2.53% 37.75 -67.66 3,419 73.55 74.95 73.10 23.78 76.22
2025-08-26 74.00 0.98% 4.00% 48.36 214.74 17,261 73.74 75.45 72.55 50.00 50.00
2025-08-25 73.28 -0.01% 3.38% 20.00 -66.74 10,217 74.30 75.00 72.55 29.79 70.21
2025-08-22 73.29 -0.29% 3.47% 19.87 213.30 10,332 72.15 74.50 72.00 51.60 48.40
2025-08-21 73.50 -1.61% 4.78% 11.80 -66.72 37,160 74.70 77.01 73.50 0.00 100.00
2025-08-20 74.70 0.57% 5.80% 8.09 213.72 11,578 75.30 75.30 71.17 85.47 14.53
2025-08-19 74.28 0.26% 2.20% 2.44 -64.32 7,266 75.30 75.30 73.68 37.04 62.96
2025-08-18 74.09 -1.36% 3.07% 0.00 212.88 20,872 75.12 75.80 73.54 24.33 75.67
2025-08-15 75.11 -0.04% 5.09% 24.95 -64.70 15,435 77.88 77.88 74.11 26.52 73.48
2025-08-13 75.14 -2.98% 5.33% 32.46 214.92 36,130 78.80 79.00 75.00 3.50 96.50
2025-08-12 77.45 -4.41% 3.94% 39.70 -64.64 43,147 80.03 80.03 77.00 14.85 85.15
2025-08-11 81.02 -0.82% 3.04% 68.75 219.54 4,255 79.00 81.40 79.00 84.16 15.84
2025-08-08 81.69 -0.81% 3.79% 58.07 -57.50 21,408 81.84 82.36 79.35 77.74 22.26
2025-08-07 82.36 3.01% 3.70% 69.24 220.88 45,050 81.00 84.00 81.00 45.33 54.67
2025-08-06 79.95 1.34% 4.27% 56.81 -56.16 30,041 79.90 81.49 78.15 53.89 46.11
2025-08-05 78.89 -0.45% 5.05% 69.84 216.06 36,521 78.11 80.68 76.80 53.86 46.14
2025-08-04 79.25 0.34% 4.60% 76.07 -58.28 31,805 79.98 81.80 78.20 29.17 70.83
2025-08-01 78.98 -2.07% 6.03% 75.62 216.78 48,162 78.00 80.90 76.30 58.26 41.74
2025-07-31 80.65 1.04% 5.64% 99.42 -58.82 32,154 83.01 83.10 78.66 44.82 55.18
2025-07-30 79.82 0.64% 8.20% 85.13 220.12 86,049 80.00 82.50 76.25 57.12 42.88
2025-07-29 79.31 4.05% 10.30% 87.90 -60.48 362,034 76.30 83.84 76.01 42.15 57.85
2025-07-28 76.22 0.81% 2.49% 41.75 219.10 17,671 77.50 77.90 76.01 11.11 88.89
2025-07-25 75.61 0.19% 7.29% 24.50 -66.66 73,539 73.52 78.88 73.52 38.99 61.01
2025-07-24 75.47 -0.04% 4.90% 14.30 217.88 24,439 73.50 77.00 73.40 57.50 42.50
2025-07-23 75.50 -0.96% 7.20% 23.48 -66.94 60,956 78.75 78.80 73.51 37.62 62.38
2025-07-22 76.23 2.25% 12.09% 17.21 217.94 80,429 71.15 79.75 71.15 59.07 40.93
2025-07-21 74.55 -3.41% 4.30% 19.19 -65.48 46,829 77.18 77.18 74.00 17.29 82.71
2025-07-18 77.18 -2.80% 9.29% 18.50 214.58 20,835 81.97 81.97 75.00 31.28 68.72
2025-07-17 79.40 -5.32% 8.25% 44.32 -60.22 68,661 82.05 84.98 78.50 13.89 86.11
2025-07-16 83.86 1.70% 4.65% 51.14 219.02 34,524 82.46 84.99 81.21 70.10 29.90
2025-07-15 82.46 -6.26% 11.08% 40.26 -51.30 74,409 87.00 88.99 80.11 26.46 73.54
2025-07-14 87.97 2.47% 5.81% 60.82 216.22 189,544 87.99 91.00 86.00 39.40 60.60
2025-07-11 85.85 -3.72% 9.46% 69.01 -40.28 219,859 92.50 93.05 85.01 10.45 89.55
2025-07-10 89.17 8.60% 10.15% 83.90 211.98 762,581 82.00 90.32 82.00 86.18 13.82
2025-07-09 82.11 -1.53% 7.13% 81.01 -33.64 67,736 84.96 85.76 80.05 36.08 63.92
2025-07-08 83.39 -4.04% 5.48% 83.90 197.86 143,538 86.90 87.02 82.50 19.69 80.31
2025-07-07 86.90 4.08% 6.92% 98.34 -31.08 949,328 89.00 91.84 85.90 16.84 83.16
2025-07-04 83.49 10.00% 1.82% 98.20 204.88 289,432 83.49 83.49 82.00 100.00 0.00
2025-07-03 75.90 10.00% 7.58% 96.73 -37.90 188,276 75.90 75.90 70.55 100.00 0.00
2025-07-02 69.00 3.81% 10.70% 94.05 189.70 40,159 67.00 71.98 65.02 57.18 42.82
2025-07-01 66.47 -0.61% 4.81% 94.71 -51.70 32,538 67.05 67.50 64.40 66.77 33.23
2025-06-30 66.88 6.02% 10.14% 74.42 184.64 94,954 63.00 69.39 63.00 60.72 39.28
2025-06-27 63.08 2.54% 8.13% 56.70 -50.88 6,391 60.01 64.89 60.01 62.92 37.08
2025-06-26 61.52 -0.15% 2.29% 46.51 177.04 7,065 62.30 62.60 61.20 22.86 77.14
2025-06-25 61.61 0.02% 1.64% 50.67 -54.00 1,566 61.00 62.00 61.00 60.98 39.02
2025-06-24 61.60 6.19% 3.18% 55.98 177.22 2,658 59.98 61.89 59.98 84.80 15.20
2025-06-23 58.01 -4.90% 3.45% 24.64 -54.02 1,051 60.00 60.00 58.00 0.48 99.52
2025-06-20 61.00 -1.39% 1.90% 25.53 170.04 3,161 60.50 61.65 60.50 43.47 56.53
2025-06-19 61.86 -0.32% 5.67% 29.49 -48.04 5,004 62.01 64.99 61.50 10.31 89.69
2025-06-18 62.06 0.91% 2.64% 38.29 171.76 2,321 61.01 62.62 61.01 65.23 34.77
2025-06-17 61.50 1.65% 4.07% 21.48 -47.64 2,113 61.50 64.00 61.50 0.00 100.00
2025-06-16 60.50 -1.18% 5.08% 27.49 170.64 7,440 59.00 62.00 59.00 50.00 50.00
2025-06-13 61.22 -4.33% 7.50% 32.65 -49.64 9,889 63.00 64.50 60.00 27.11 72.89
2025-06-12 63.99 -0.06% 4.75% 53.22 172.08 35,233 66.00 66.00 63.01 32.78 67.22
2025-06-11 64.03 0.99% 7.13% 47.63 -44.10 8,463 67.50 67.50 63.01 22.72 77.28
2025-06-10 63.40 -3.69% 6.87% 29.46 172.16 1,122 64.10 67.39 63.06 7.84 92.16
2025-06-05 65.83 2.54% 9.17% 70.32 -45.36 1,843 68.79 68.79 63.01 48.78 51.22
2025-06-04 64.20 0.44% 8.69% 62.80 177.02 2,078 68.80 68.80 63.30 16.36 83.64
2025-06-03 63.92 0.42% 7.84% 52.28 -48.62 657 62.11 66.98 62.11 37.14 62.86
2025-06-02 63.65 -1.03% 7.22% 43.09 176.46 4,325 67.55 67.55 63.00 14.29 85.71
2025-05-30 64.31 -3.21% 4.69% 60.08 -49.16 9,112 66.44 67.00 64.00 10.34 89.66
2025-05-29 66.44 7.14% 8.39% 75.64 177.78 16,066 62.00 67.20 62.00 85.39 14.61
2025-05-27 62.01 -0.26% 2.60% 62.36 -44.90 2,262 62.80 62.80 61.21 50.31 49.69
2025-05-26 62.17 -2.11% 3.28% 63.75 168.92 2,470 61.00 63.00 61.00 58.50 41.50
2025-05-23 63.51 -2.40% 3.17% 75.89 -44.58 8,087 65.05 65.05 63.05 23.00 77.00
2025-05-22 65.07 5.48% 6.76% 98.84 171.60 11,632 61.80 65.98 61.80 78.23 21.77
2025-05-21 61.69 2.82% 4.20% 96.63 -41.46 1,243 61.80 61.80 59.31 95.58 4.42
2025-05-20 60.00 0.00% 0.86% 4.92 164.84 2,162 60.00 60.01 59.50 98.06 1.94
2025-05-19 60.00 0.05% 5.52% 90.51 -44.84 48,870 62.00 62.31 59.05 29.14 70.86