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 35.00 0.78% 2.29% 15.90 21.16 192,527 34.89 35.69 34.89 13.75 86.25
2026-05-18 34.73 -3.47% 5.77% 10.42 48.84 105,703 36.00 36.49 34.50 11.56 88.44
2026-05-15 35.98 -1.42% 3.88% 14.41 20.62 22,306 36.10 36.99 35.61 26.81 73.19
2026-05-14 36.50 0.47% 2.44% 15.61 51.34 56,840 36.98 37.00 36.12 43.18 56.82
2026-05-13 36.33 0.22% 4.51% 48.51 21.66 259,126 36.45 37.10 35.50 51.88 48.12
2026-05-12 36.25 -2.63% 3.24% 45.06 51.00 105,239 36.62 37.30 36.13 10.26 89.74
2026-05-11 37.23 0.19% 2.90% 46.27 21.50 117,917 37.00 37.57 36.51 67.92 32.08
2026-05-08 37.16 -1.06% 3.08% 39.57 52.96 115,813 37.55 37.79 36.66 44.25 55.75
2026-05-07 37.56 -0.92% 1.55% 42.53 21.36 216,683 37.82 37.93 37.35 36.21 63.79
2026-05-06 37.91 4.06% 4.30% 60.34 53.76 1,012,996 36.85 38.10 36.53 87.90 12.10
2026-05-05 36.43 -0.44% 4.93% 54.92 22.06 30,284 36.22 37.25 35.50 53.14 46.86
2026-05-04 36.59 -2.37% 5.18% 46.21 50.80 129,790 37.48 37.98 36.11 25.67 74.33
2026-04-30 37.48 -1.21% 3.92% 54.32 22.38 327,759 37.00 37.94 36.51 67.83 32.17
2026-04-29 37.94 -0.37% 2.92% 62.50 52.58 585,005 38.16 38.76 37.66 25.45 74.55
2026-04-28 38.08 2.78% 7.24% 54.81 23.30 839,343 36.50 38.50 35.90 83.85 16.15
2026-04-27 37.05 2.72% 2.99% 47.52 52.86 73,141 36.98 37.49 36.40 59.63 40.37
2026-04-23 36.07 -2.30% 4.23% 21.07 21.24 79,215 36.99 37.00 35.50 38.00 62.00
2026-04-22 36.92 -0.65% 4.11% 29.10 50.90 97,022 38.00 38.00 36.50 28.00 72.00
2026-04-21 37.16 0.11% 4.33% 70.11 22.94 126,279 37.12 38.10 36.52 40.51 59.49
2026-04-20 37.12 -1.59% 5.01% 46.44 51.38 378,068 37.00 38.80 36.95 9.19 90.81
2026-04-17 37.72 1.37% 4.03% 63.54 22.86 296,805 37.93 38.50 37.01 47.65 52.35
2026-04-16 37.21 -0.98% 5.36% 61.93 52.58 229,826 37.99 38.89 36.91 15.15 84.85
2026-04-15 37.58 -0.34% 7.10% 78.22 21.84 864,659 38.00 39.20 36.60 37.69 62.31
2026-04-14 37.71 5.69% 4.56% 78.22 53.32 379,185 36.20 37.85 36.20 91.52 8.48
2026-04-13 35.68 -4.88% 7.89% 73.51 22.10 190,205 36.80 36.80 34.11 58.36 41.64
2026-04-10 37.51 4.22% 7.83% 83.05 49.26 998,748 35.01 37.75 35.01 91.24 8.76
2026-04-09 35.99 0.67% 12.14% 70.89 25.76 456,770 35.90 36.50 32.55 87.09 12.91
2026-04-08 35.75 10.00% 8.07% 79.75 46.22 938,920 33.90 35.75 33.08 100.00 0.00
2026-04-07 32.50 -0.40% 4.30% 71.15 25.28 58,283 32.19 32.98 31.62 64.71 35.29
2026-04-06 32.63 1.34% 2.92% 62.42 39.72 39,938 32.28 33.14 32.20 45.75 54.25
2026-04-03 32.20 -2.95% 5.94% 59.50 25.54 88,701 33.20 33.90 32.00 10.53 89.47
2026-04-02 33.18 -1.48% 5.75% 60.20 38.86 204,394 33.49 34.00 32.15 55.68 44.32
2026-04-01 33.68 8.58% 10.06% 69.38 27.50 554,697 31.48 34.12 31.00 85.90 14.10
2026-03-31 31.02 2.92% 2.94% 54.57 39.86 52,126 30.80 31.50 30.60 46.67 53.33
2026-03-30 30.14 -2.93% 3.50% 40.80 22.18 58,696 31.05 31.05 30.00 13.33 86.67
2026-03-27 31.05 -0.06% 2.63% 64.08 38.10 17,724 31.63 31.63 30.82 28.40 71.60
2026-03-26 31.07 -2.85% 3.90% 66.78 24.00 83,208 31.35 32.00 30.80 22.50 77.50
2026-03-25 31.98 2.01% 3.26% 62.42 38.14 123,092 31.34 32.00 30.99 98.02 1.98
2026-03-24 31.35 2.28% 5.27% 58.13 25.82 184,919 31.00 31.74 30.15 75.47 24.53
2026-03-19 30.65 -0.29% 4.00% 53.99 36.88 76,456 30.98 31.20 30.00 54.17 45.83
2026-03-18 30.74 1.62% 3.30% 66.47 24.42 53,019 30.01 31.00 30.01 73.74 26.26
2026-03-17 30.25 0.63% 2.13% 75.17 37.06 26,736 30.20 30.74 30.10 23.44 76.56
2026-03-16 30.06 -3.59% 8.17% 44.38 23.44 61,809 31.25 31.50 29.12 39.50 60.50
2026-03-13 31.18 0.97% 3.55% 44.38 36.68 45,819 30.90 31.50 30.42 70.37 29.63
2026-03-12 30.88 1.45% 2.79% 45.81 25.68 69,282 30.44 30.94 30.10 92.86 7.14
2026-03-11 30.44 2.70% 5.52% 38.11 36.08 143,121 29.00 30.60 29.00 90.00 10.00
2026-03-10 29.64 5.93% 2.34% 38.19 24.80 373,032 29.68 29.68 29.00 94.12 5.88
2026-03-09 27.98 -9.36% 9.76% 13.57 34.48 642,179 30.49 30.49 27.78 7.38 92.62
2026-03-06 30.87 -3.50% 4.92% 25.86 21.48 212,665 32.00 32.00 30.50 24.67 75.33
2026-03-05 31.99 1.56% 2.56% 46.49 40.26 318,876 31.99 32.10 31.30 86.25 13.75
2026-03-04 31.50 -2.42% 4.13% 42.59 23.72 103,444 32.00 32.28 31.00 39.06 60.94
2026-03-03 32.28 2.57% 5.51% 47.57 39.28 465,103 31.50 32.73 31.02 73.68 26.32
2026-03-02 31.47 -9.98% 8.01% 34.77 25.28 937,376 32.51 33.98 31.46 0.40 99.60
2026-02-27 34.96 1.69% 6.79% 65.23 37.66 151,177 34.00 35.24 33.00 87.50 12.50
2026-02-26 34.38 5.62% 7.02% 40.35 32.26 251,047 32.89 34.89 32.60 77.73 22.27
2026-02-25 32.55 -0.21% 4.04% 18.81 36.50 208,456 32.21 33.50 32.20 26.92 73.08 10.00|11.03.2025
2026-02-24 32.62 0.03% 6.67% 17.50 28.60 452,940 32.75 33.60 31.50 53.33 46.67
2026-02-23 32.61 -2.92% 3.35% 14.00 36.64 105,318 33.59 33.59 32.50 10.09 89.91
2026-02-20 33.59 -0.71% 4.43% 17.03 28.58 121,875 33.51 34.20 32.75 57.93 42.07
2026-02-19 33.83 -4.06% 4.59% 18.08 38.60 127,289 35.35 35.35 33.80 1.94 98.06
2026-02-18 35.26 1.79% 2.22% 28.84 29.06 145,744 34.95 35.40 34.63 81.82 18.18
2026-02-17 34.64 -0.92% 2.17% 0.00 41.46 38,794 35.01 35.25 34.50 18.67 81.33
2026-02-16 34.96 -2.35% 4.32% 0.00 27.82 327,203 35.99 35.99 34.50 30.87 69.13
2026-02-13 35.80 -0.53% 1.32% 0.00 42.10 32,536 35.69 36.00 35.53 57.45 42.55
2026-02-12 35.99 -0.08% 2.32% 15.12 29.50 627,085 36.00 36.12 35.30 84.15 15.85
2026-02-11 36.02 -0.41% 1.42% 16.86 42.48 101,325 36.30 36.40 35.89 25.49 74.51
2026-02-10 36.17 -1.34% 2.64% 43.11 29.56 234,769 36.55 36.90 35.95 23.16 76.84
2026-02-09 36.66 -0.14% 1.98% 56.83 42.78 266,903 36.88 37.12 36.40 36.11 63.89
2026-02-06 36.71 -1.98% 3.50% 41.94 30.54 172,932 37.45 37.80 36.52 14.84 85.16
2026-02-04 37.45 0.70% 1.62% 73.18 42.88 507,572 37.40 37.60 37.00 75.00 25.00
2026-02-03 37.19 0.08% 1.30% 53.05 32.02 174,288 37.39 37.49 37.01 37.50 62.50
2026-02-02 37.16 1.86% 3.50% 50.31 42.36 832,780 36.89 37.60 36.33 65.35 34.65
2026-01-30 36.48 0.19% 2.35% 36.72 31.96 1,266,461 36.80 37.00 36.15 38.82 61.18
2026-01-29 36.41 -1.89% 2.73% 38.87 41.00 321,981 37.11 37.29 36.30 11.11 88.89
2026-01-28 37.11 2.40% 4.14% 43.10 31.82 811,864 36.25 37.49 36.00 74.50 25.50
2026-01-27 36.24 -2.05% 2.58% 42.13 42.40 312,952 36.98 37.00 36.07 18.28 81.72
2026-01-26 37.00 -0.38% 3.48% 66.67 30.08 715,104 37.15 37.51 36.25 59.52 40.48
2026-01-23 37.14 -0.05% 4.42% 79.19 43.92 522,304 37.03 37.60 36.01 71.07 28.93
2026-01-22 37.16 0.43% 2.21% 65.06 30.36 176,010 37.01 37.47 36.66 61.73 38.27
2026-01-21 37.00 -1.18% 2.93% 61.15 43.96 332,998 37.50 37.88 36.80 18.52 81.48
2026-01-20 37.44 2.27% 4.16% 75.22 30.04 685,799 36.99 37.60 36.10 89.33 10.67
2026-01-19 36.61 0.58% 1.65% 49.18 44.84 203,841 36.50 37.00 36.40 35.00 65.00
2026-01-16 36.40 1.53% 4.65% 27.06 28.38 418,208 36.28 36.94 35.30 67.07 32.93
2026-01-15 35.85 -1.38% 3.05% 6.64 44.42 141,522 36.49 36.49 35.41 40.74 59.26
2026-01-14 36.35 -0.19% 2.70% 8.24 27.28 649,595 36.07 36.56 35.60 78.12 21.88
2026-01-13 36.42 0.39% 2.95% 20.32 45.42 619,171 36.28 36.65 35.60 78.09 21.91
2026-01-12 36.28 -0.98% 5.61% 12.63 27.42 3,255,815 36.60 37.49 35.50 39.20 60.80
2026-01-09 36.64 -2.48% 4.93% 23.98 45.14 2,750,390 37.40 38.30 36.50 7.78 92.22
2026-01-08 37.57 -0.29% 1.24% 84.96 28.14 612,661 37.68 37.68 37.22 76.09 23.91
2026-01-07 37.68 -0.24% 2.37% 87.82 47.00 664,083 37.80 38.39 37.50 20.22 79.78
2026-01-06 37.77 0.64% 3.49% 91.49 28.36 916,810 37.53 38.30 37.01 58.91 41.09
2026-01-05 37.53 -0.45% 2.52% 84.14 47.18 527,098 37.68 38.25 37.31 23.40 76.60
2026-01-02 37.70 0.45% 4.00% 92.31 27.88 1,018,040 37.75 38.74 37.25 30.20 69.80
2026-01-01 37.53 4.69% 5.87% 92.08 47.52 983,162 35.99 37.90 35.80 82.38 17.62
2025-12-31 35.85 -0.08% 1.91% 67.95 27.54 206,551 35.88 36.29 35.61 35.29 64.71
2025-12-30 35.88 0.17% 2.45% 27.18 44.16 231,358 35.75 36.39 35.52 41.38 58.62
2025-12-29 35.82 -0.44% 2.51% 22.07 27.60 164,873 36.40 36.40 35.51 34.83 65.17
2025-12-26 35.98 1.04% 3.32% 20.61 44.04 515,998 36.34 36.40 35.23 64.10 35.90
2025-12-24 35.61 0.28% 2.10% 4.20 27.92 116,461 35.16 35.90 35.16 60.81 39.19
2025-12-23 35.51 -0.17% 2.48% 0.00 43.30 162,044 35.21 35.98 35.11 45.98 54.02
2025-12-22 35.57 -3.26% 5.07% 6.58 27.72 567,609 37.30 37.30 35.50 3.89 96.11
2025-12-19 36.77 -0.65% 2.68% 32.28 43.42 175,025 37.01 37.49 36.51 26.53 73.47
2025-12-18 37.01 -0.83% 2.38% 49.70 30.12 137,298 37.58 37.88 37.00 1.14 98.86
2025-12-17 37.32 -1.24% 3.12% 84.84 43.90 423,197 38.00 38.00 36.85 40.87 59.13
2025-12-16 37.79 -0.13% 2.79% 98.40 30.74 524,617 37.75 38.65 37.60 18.10 81.90
2025-12-15 37.84 0.42% 2.37% 90.56 44.84 515,524 37.99 38.40 37.51 37.08 62.92
2025-12-12 37.68 0.94% 4.25% 92.23 30.84 830,913 37.50 38.80 37.22 29.11 70.89
2025-12-11 37.33 0.84% 5.20% 83.33 44.52 1,960,489 38.01 39.08 37.15 9.33 90.67
2025-12-10 37.02 5.98% 10.02% 70.56 30.14 4,385,126 34.95 37.98 34.52 72.25 27.75
2025-12-09 34.93 0.46% 1.74% 63.10 43.90 727,506 35.00 35.00 34.40 88.33 11.67
2025-12-08 34.77 -0.91% 2.17% 58.92 25.96 286,081 35.10 35.30 34.55 29.33 70.67
2025-12-05 35.09 2.60% 4.40% 66.86 43.58 676,475 34.70 35.60 34.10 66.00 34.00
2025-12-04 34.20 -1.07% 2.20% 61.30 26.60 122,815 34.68 34.85 34.10 13.33 86.67
2025-12-03 34.57 -1.76% 4.69% 67.29 41.80 1,827,398 35.25 35.96 34.35 13.66 86.34
2025-12-02 35.19 3.50% 6.19% 66.79 27.34 3,110,898 34.00 36.00 33.90 61.43 38.57
2025-12-01 34.00 -0.41% 2.00% 27.78 43.04 1,331,200 34.39 34.60 33.92 11.76 88.24
2025-11-28 34.14 0.59% 1.77% 15.96 24.96 168,443 34.00 34.50 33.90 40.00 60.00
2025-11-27 33.94 1.19% 5.12% 48.78 43.32 230,772 33.54 34.90 33.20 43.53 56.47
2025-11-26 33.54 -0.33% 2.42% 46.35 24.56 139,902 33.90 33.90 33.10 55.00 45.00
2025-11-25 33.65 -1.87% 5.14% 45.96 42.52 695,799 34.80 34.80 33.10 32.35 67.65
2025-11-24 34.29 -1.92% 3.82% 56.07 24.78 187,164 35.30 35.30 34.00 22.31 77.69
2025-11-21 34.96 -4.74% 5.69% 66.13 43.80 714,995 36.71 36.80 34.82 7.07 92.93
2025-11-20 36.70 7.66% 8.82% 96.12 26.12 2,496,054 34.20 37.00 34.00 90.00 10.00
2025-11-19 34.09 0.35% 1.18% 90.24 47.28 280,388 34.36 34.36 33.96 32.50 67.50
2025-11-18 33.97 -0.47% 3.75% 64.15 20.90 1,331,872 34.25 34.86 33.60 29.37 70.63
2025-11-17 34.13 1.64% 3.73% 74.47 47.04 779,614 33.95 34.75 33.50 50.40 49.60
2025-11-14 33.58 1.30% 2.49% 68.59 21.22 421,335 33.20 33.75 32.93 79.27 20.73
2025-11-13 33.15 0.76% 1.89% 58.28 45.94 1,518,347 33.00 33.50 32.88 43.55 56.45
2025-11-12 32.90 0.40% 2.18% 28.38 20.36 101,498 32.72 33.21 32.50 56.34 43.66
2025-11-11 32.77 -1.80% 2.45% 17.92 45.44 206,018 33.40 33.50 32.70 8.75 91.25
2025-11-10 33.37 1.18% 2.09% 33.46 20.10 168,302 33.01 33.70 33.01 52.17 47.83
2025-11-07 32.98 0.33% 2.31% 42.12 46.64 143,138 32.85 33.25 32.50 64.00 36.00
2025-11-06 32.87 -0.09% 2.31% 41.32 19.32 183,929 33.15 33.20 32.45 56.00 44.00
2025-11-05 32.90 -2.84% 3.63% 23.61 46.42 502,371 33.88 34.00 32.81 7.56 92.44
2025-11-04 33.86 -2.03% 3.55% 14.82 19.38 148,502 34.60 34.75 33.56 25.21 74.79
2025-11-03 34.56 1.02% 2.34% 15.82 48.34 588,991 34.84 35.00 34.20 45.00 55.00
2025-10-31 34.21 2.30% 4.15% 11.35 20.78 1,039,953 34.19 34.37 33.00 88.32 11.68
2025-10-30 33.44 0.21% 2.67% 1.04 47.64 219,349 33.56 34.19 33.30 15.73 84.27
2025-10-29 33.37 -6.16% 6.22% 0.00 19.24 2,359,465 35.00 35.00 32.95 20.49 79.51
2025-10-28 35.56 -10.00% 12.49% 0.00 47.50 1,914,707 39.99 40.00 35.56 0.00 100.00 5.00|11.11.2025
2025-10-27 39.51 -0.48% 3.59% 0.00 23.62 87,709 40.40 40.40 39.00 36.43 63.57
2025-10-24 39.70 -0.58% 3.26% 4.66 55.40 55,408 39.61 40.80 39.51 14.73 85.27
2025-10-23 39.93 -0.20% 2.17% 13.39 24.00 465,524 40.15 40.47 39.61 37.21 62.79
2025-10-22 40.01 -1.53% 3.76% 34.22 55.86 710,672 41.40 41.40 39.90 7.33 92.67
2025-10-21 40.63 -4.56% 4.35% 31.24 24.16 513,944 41.13 42.20 40.44 10.80 89.20
2025-10-17 42.57 -0.93% 2.62% 42.42 57.10 304,171 42.50 43.10 42.00 51.82 48.18
2025-10-16 42.97 0.37% 2.09% 39.69 28.04 523,807 43.49 43.49 42.60 41.57 58.43
2025-10-15 42.81 0.73% 3.28% 32.17 57.90 542,085 42.76 44.10 42.70 7.86 92.14
2025-10-14 42.50 2.58% 2.40% 33.41 27.72 2,478,687 42.10 42.73 41.73 77.00 23.00
2025-10-13 41.43 -2.47% 3.21% 9.92 57.28 143,195 42.20 42.43 41.11 24.24 75.76
2025-10-10 42.48 -1.48% 4.34% 12.38 25.58 210,228 43.99 43.99 42.16 17.49 82.51
2025-10-09 43.12 -1.49% 3.37% 28.86 59.38 127,749 44.06 44.45 43.00 8.28 91.72
2025-10-08 43.77 -1.29% 5.93% 23.76 26.86 896,428 44.61 45.55 43.00 30.20 69.80
2025-10-07 44.34 0.89% 4.33% 18.18 60.68 175,481 43.98 45.34 43.46 46.81 53.19
2025-10-06 43.95 -1.41% 2.48% 31.38 28.00 211,604 44.58 44.58 43.50 41.67 58.33
2025-10-03 44.58 -0.60% 1.78% 30.52 59.90 243,775 44.89 45.10 44.31 34.18 65.82
2025-10-02 44.85 1.06% 3.30% 36.05 29.26 362,451 44.50 45.10 43.66 82.64 17.36
2025-10-01 44.38 -2.82% 4.07% 32.62 60.44 575,879 45.80 46.00 44.20 10.00 90.00
2025-09-30 45.67 -3.55% 7.76% 38.24 28.32 2,498,583 47.60 49.00 45.47 5.67 94.33 15.00|22.10.2025
2025-09-29 47.35 2.82% 3.69% 58.90 63.02 1,291,596 46.11 47.75 46.05 76.47 23.53
2025-09-26 46.05 -1.69% 3.13% 20.80 31.68 981,148 47.21 47.40 45.96 6.25 93.75
2025-09-25 46.84 0.75% 2.37% 27.81 60.42 885,583 46.52 47.60 46.50 30.91 69.09
2025-09-24 46.49 0.37% 1.58% 9.04 33.26 421,812 46.36 46.99 46.26 31.51 68.49
2025-09-23 46.32 -1.00% 3.23% 9.52 59.72 398,688 46.98 47.59 46.10 14.77 85.23
2025-09-22 46.79 -0.02% 1.78% 48.12 32.92 135,558 46.88 47.49 46.66 15.66 84.34
2025-09-19 46.80 -1.49% 2.58% 33.33 60.66 260,116 47.50 47.75 46.55 20.83 79.17
2025-09-18 47.51 -0.34% 3.15% 30.59 32.94 930,267 48.40 48.40 46.92 39.86 60.14
2025-09-17 47.67 -0.75% 2.64% 46.85 62.08 221,481 48.51 48.60 47.35 25.60 74.40
2025-09-16 48.03 0.38% 2.08% 40.75 33.26 266,328 48.00 49.00 48.00 3.00 97.00
2025-09-15 47.85 2.07% 4.19% 37.50 62.80 144,661 46.80 48.00 46.07 92.23 7.77
2025-09-12 46.88 -2.23% 4.66% 23.38 32.90 374,955 47.81 48.98 46.80 3.67 96.33
2025-09-11 47.95 -2.08% 4.44% 29.71 60.86 442,849 49.60 49.60 47.49 21.80 78.20
2025-09-10 48.97 2.11% 2.62% 24.28 35.04 330,440 48.89 49.00 47.75 97.60 2.40
2025-09-09 47.96 -2.14% 2.94% 53.40 62.90 299,817 48.82 49.00 47.60 25.71 74.29
2025-09-08 49.01 -0.33% 3.42% 75.83 33.02 433,926 49.17 49.60 47.96 64.02 35.98
2025-09-05 49.17 -0.02% 5.40% 81.22 65.00 762,001 49.30 50.59 48.00 45.17 54.83
2025-09-04 49.18 -0.30% 3.31% 81.33 33.34 790,501 49.90 49.90 48.30 55.00 45.00
2025-09-03 49.33 -3.48% 5.30% 82.74 65.02 1,139,588 51.11 51.70 49.10 8.85 91.15
2025-09-02 51.11 7.60% 12.97% 97.37 33.64 5,874,386 47.55 52.25 46.25 81.00 19.00
2025-09-01 47.50 6.69% 7.59% 88.01 68.58 2,953,119 44.99 47.90 44.52 88.17 11.83
2025-08-29 44.52 4.21% 5.82% 76.57 26.42 2,084,906 42.90 45.25 42.76 70.68 29.32
2025-08-28 42.72 0.05% 1.11% 21.31 62.62 244,742 42.72 43.00 42.53 40.43 59.57
2025-08-27 42.70 0.28% 1.55% 15.10 22.82 244,932 42.53 43.16 42.50 30.30 69.70
2025-08-26 42.58 -0.54% 1.18% 31.13 62.58 175,377 42.76 43.00 42.50 16.00 84.00
2025-08-25 42.81 -1.02% 2.92% 51.44 22.58 200,283 43.25 44.00 42.75 4.80 95.20
2025-08-22 43.25 0.58% 1.94% 57.99 63.04 278,020 43.00 43.64 42.81 53.01 46.99
2025-08-21 43.00 -1.76% 5.12% 55.90 23.46 1,673,318 43.77 44.32 42.16 38.89 61.11
2025-08-20 43.77 -1.44% 2.85% 78.41 62.54 171,910 44.41 44.76 43.52 20.16 79.84
2025-08-19 44.41 1.58% 2.86% 74.45 25.00 1,947,741 44.00 45.00 43.75 52.80 47.20
2025-08-18 43.72 2.39% 3.53% 53.18 63.82 669,306 42.51 44.00 42.50 81.33 18.67
2025-08-15 42.70 -0.02% 2.94% 47.12 23.62 659,180 43.00 43.75 42.50 16.00 84.00
2025-08-13 42.71 0.21% 3.38% 46.45 61.78 509,907 42.95 43.75 42.32 27.27 72.73
2025-08-12 42.62 1.33% 3.35% 35.67 23.64 370,773 42.01 43.20 41.80 58.57 41.43
2025-08-11 42.06 -1.87% 2.38% 19.30 61.60 325,286 42.75 42.99 41.99 7.00 93.00
2025-08-08 42.86 -1.52% 2.61% 51.60 22.52 786,625 43.60 43.60 42.49 33.33 66.67
2025-08-07 43.52 1.54% 3.06% 41.97 63.20 678,411 43.00 43.80 42.50 78.46 21.54
2025-08-06 42.86 -0.12% 1.91% 20.97 23.84 439,540 42.90 43.25 42.44 51.85 48.15
2025-08-05 42.91 -1.58% 4.39% 50.60 61.88 232,382 43.73 44.00 42.15 41.08 58.92
2025-08-04 43.60 -1.27% 3.99% 56.30 23.94 758,656 44.16 44.79 43.07 30.81 69.19
2025-08-01 44.16 3.35% 10.81% 64.83 63.26 1,512,062 42.73 44.50 40.16 92.17 7.83
2025-07-31 42.73 -3.59% 6.86% 64.03 25.06 1,794,714 44.50 45.00 42.11 21.45 78.55
2025-07-30 44.32 -5.34% 8.87% 71.58 60.40 3,260,473 46.48 47.74 43.85 12.08 87.92
2025-07-29 46.82 9.44% 9.95% 89.77 28.24 11,627,868 42.99 47.06 42.80 94.37 5.63
2025-07-28 42.78 1.23% 3.86% 69.53 65.40 1,238,885 42.26 43.89 42.26 31.90 68.10
2025-07-25 42.26 3.81% 5.37% 57.87 20.16 1,259,420 41.63 43.20 41.00 57.27 42.73
2025-07-24 40.71 2.96% 3.80% 47.89 64.36 298,607 39.54 41.00 39.50 80.67 19.33
2025-07-23 39.54 -0.98% 1.78% 26.39 17.06 264,986 40.00 40.00 39.30 34.29 65.71
2025-07-22 39.93 -1.09% 2.41% 21.26 62.02 183,390 40.16 40.74 39.78 15.63 84.37
2025-07-21 40.37 -1.44% 4.27% 32.41 17.84 231,709 40.91 41.50 39.80 33.53 66.47
2025-07-18 40.96 -1.35% 2.71% 32.92 62.90 432,653 41.50 42.00 40.89 6.31 93.69
2025-07-17 41.52 1.59% 3.73% 33.44 19.02 354,894 40.90 41.75 40.25 84.67 15.33
2025-07-16 40.87 0.15% 2.47% 21.43 64.02 161,436 40.95 41.50 40.50 37.00 63.00
2025-07-15 40.81 -2.49% 4.29% 30.33 17.72 624,534 42.00 42.50 40.75 3.43 96.57
2025-07-14 41.85 0.82% 3.49% 63.03 63.90 627,643 41.99 42.44 41.01 58.74 41.26
2025-07-11 41.51 -1.28% 3.65% 42.52 19.80 474,463 42.25 42.60 41.10 27.33 72.67
2025-07-10 42.05 -1.20% 2.88% 37.86 63.22 448,687 42.56 42.90 41.70 29.17 70.83
2025-07-09 42.56 0.40% 4.00% 38.98 20.88 616,720 42.50 43.90 42.21 20.71 79.29
2025-07-08 42.39 0.95% 7.29% 22.82 64.24 1,451,207 42.19 43.99 41.00 46.49 53.51
2025-07-07 41.99 2.14% 3.05% 29.71 20.54 527,491 41.00 42.25 41.00 79.20 20.80
2025-07-04 41.11 -2.17% 7.36% 30.50 63.44 579,896 42.25 43.49 40.51 20.13 79.87
2025-07-03 42.02 -2.23% 4.53% 55.76 18.78 494,523 43.00 43.80 41.90 6.32 93.68
2025-07-02 42.98 -0.92% 5.39% 75.64 65.26 930,213 44.00 44.00 41.75 54.67 45.33
2025-07-01 43.38 -4.53% 6.73% 84.32 20.70 778,629 45.61 46.00 43.10 9.66 90.34
2025-06-30 45.44 2.14% 6.82% 80.76 66.06 4,161,722 44.49 47.00 44.00 48.00 52.00
2025-06-27 44.49 2.18% 7.30% 76.68 24.82 5,411,293 44.00 46.14 43.00 47.45 52.55
2025-06-26 43.54 5.86% 7.12% 71.11 64.16 6,903,545 42.99 44.99 42.00 51.51 48.49
2025-06-25 41.13 8.81% 7.77% 60.72 22.92 4,368,580 38.89 41.49 38.50 87.96 12.04
2025-06-24 37.80 10.01% 5.03% 42.42 59.34 1,400,535 35.99 37.80 35.99 100.00 0.00
2025-06-23 34.36 -7.14% 9.11% 0.00 16.26 960,208 36.99 37.00 33.91 14.56 85.44
2025-06-20 37.00 -1.18% 2.85% 0.00 52.46 245,461 37.50 37.95 36.90 9.52 90.48
2025-06-19 37.44 -1.71% 5.80% 45.63 21.54 551,186 38.30 39.25 37.10 15.81 84.19
2025-06-18 38.09 -1.68% 2.63% 65.31 53.34 419,103 38.50 39.00 38.00 9.00 91.00
2025-06-17 38.74 -0.74% 5.06% 71.55 22.84 716,791 39.00 40.45 38.50 12.31 87.69
2025-06-16 39.03 -1.46% 7.08% 74.30 54.64 2,518,964 39.61 41.30 38.57 16.85 83.15
2025-06-13 39.61 -2.77% 6.05% 77.98 23.42 3,794,600 40.50 41.40 39.04 24.15 75.85
2025-06-12 40.74 7.30% 9.49% 95.65 55.80 11,026,977 38.15 41.77 38.15 71.55 28.45
2025-06-11 37.97 6.21% 8.89% 94.53 25.68 8,307,814 36.00 39.20 36.00 61.56 38.44
2025-06-10 35.75 0.11% 1.41% 91.47 50.26 1,358,793 35.97 36.00 35.50 50.00 50.00
2025-06-05 35.71 -0.08% 1.38% 92.16 21.24 654,806 35.51 36.00 35.51 40.82 59.18
2025-06-04 35.74 -0.72% 2.34% 93.18 50.18 1,115,228 36.13 36.35 35.52 26.51 73.49
2025-06-03 36.00 3.87% 3.97% 86.80 21.30 4,214,086 35.00 36.39 35.00 71.94 28.06
2025-06-02 34.66 4.24% 7.24% 74.41 50.70 4,015,478 33.27 35.40 33.01 69.04 30.96
2025-05-30 33.25 0.97% 3.16% 67.66 18.62 367,711 32.62 33.65 32.62 61.16 38.84
2025-05-29 32.93 1.04% 1.54% 65.45 47.88 138,178 32.59 33.00 32.50 86.00 14.00
2025-05-27 32.59 0.43% 2.61% 60.42 17.98 178,718 32.75 33.00 32.16 51.19 48.81
2025-05-26 32.45 -1.64% 2.99% 42.15 47.20 58,557 33.38 33.38 32.41 4.12 95.88
2025-05-23 32.99 -0.66% 1.82% 48.80 17.70 166,181 33.50 33.50 32.90 15.00 85.00
2025-05-22 33.21 2.44% 4.12% 51.26 48.28 1,648,506 32.74 34.09 32.74 34.81 65.19
2025-05-21 32.42 0.53% 4.09% 59.58 18.14 2,251,313 32.68 33.10 31.80 47.69 52.31
2025-05-20 32.25 0.19% 1.84% 66.44 46.70 128,436 32.49 32.69 32.10 25.42 74.58
2025-05-19 32.19 -1.95% 4.28% 82.92 17.80 172,277 32.75 32.90 31.55 47.41 52.59