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 45.22 1.41% 2.55% 20.20 -40.72 14,609 44.76 45.90 44.76 40.35 59.65
2026-05-18 44.59 -2.43% 3.28% 4.95 131.16 64,453 45.70 45.70 44.25 23.45 76.55
2026-05-15 45.70 0.42% 1.78% 16.99 -41.98 78,314 45.65 46.40 45.59 13.58 86.42
2026-05-14 45.51 -1.11% 3.33% 31.54 133.38 93,261 46.00 46.86 45.35 10.60 89.40
2026-05-13 46.02 -0.50% 4.30% 57.17 -42.36 65,514 47.98 47.98 46.00 1.01 98.99
2026-05-12 46.25 -2.92% 5.41% 54.86 134.40 136,940 48.00 48.49 46.00 10.04 89.96
2026-05-11 47.64 -0.85% 2.11% 78.13 -41.90 178,967 47.99 48.50 47.50 14.00 86.00
2026-05-08 48.05 0.69% 5.40% 52.91 137.18 243,395 47.60 48.79 46.29 70.40 29.60
2026-05-07 47.72 1.79% 3.19% 33.80 -41.08 382,866 47.98 48.50 47.00 48.00 52.00
2026-05-06 46.88 3.40% 3.26% 32.78 136.52 369,914 46.10 47.50 46.00 58.67 41.33
2026-05-05 45.34 -0.94% 5.02% 14.57 -42.76 62,355 45.31 46.21 44.00 60.63 39.37
2026-05-04 45.77 0.64% 4.10% 14.07 133.44 139,136 45.99 47.48 45.61 8.56 91.44
2026-04-30 45.48 -4.69% 5.73% 9.81 -41.90 193,240 47.00 47.05 44.50 38.43 61.57
2026-04-29 47.72 -5.09% 8.49% 29.70 132.86 160,123 50.99 50.99 47.00 18.04 81.96
2026-04-28 50.28 1.45% 2.52% 34.71 -37.42 130,104 49.26 50.50 49.26 82.26 17.74
2026-04-27 49.56 -1.37% 5.11% 56.98 137.98 80,404 50.50 51.87 49.35 8.33 91.67
2026-04-23 50.25 -1.34% 3.64% 61.47 -38.86 107,395 51.30 51.30 49.50 41.67 58.33
2026-04-22 50.93 -0.88% 3.35% 72.37 139.36 122,321 51.33 52.40 50.70 13.53 86.47
2026-04-21 51.38 2.25% 5.45% 82.76 -37.50 675,832 50.26 53.00 50.26 40.88 59.12
2026-04-20 50.25 -3.20% 10.41% 59.42 140.26 1,293,323 51.00 54.10 49.00 24.51 75.49
2026-04-17 51.91 7.19% 10.41% 73.62 -39.76 1,596,929 48.99 52.70 47.73 84.10 15.90
2026-04-16 48.43 -0.21% 3.02% 66.16 143.58 729,056 48.99 49.48 48.03 27.59 72.41
2026-04-15 48.53 2.49% 5.10% 76.57 -46.72 1,435,340 48.60 50.45 48.00 21.63 78.37
2026-04-14 47.35 5.95% 5.82% 74.79 143.78 1,362,008 46.00 47.85 45.22 80.99 19.01
2026-04-13 44.69 -6.76% 5.14% 71.43 -49.08 318,394 45.52 46.80 44.51 7.86 92.14
2026-04-10 47.93 4.35% 5.65% 96.20 138.46 599,818 46.00 48.60 46.00 74.23 25.77
2026-04-09 45.93 1.53% 7.36% 85.79 -42.60 589,405 45.00 46.70 43.50 75.94 24.06
2026-04-08 45.24 9.86% 7.50% 87.59 134.46 418,712 42.14 45.30 42.14 98.10 1.90
2026-04-07 41.18 0.49% 3.76% 80.58 -43.98 71,145 41.00 41.41 39.91 84.67 15.33
2026-04-06 40.98 2.89% 3.86% 50.19 126.34 93,815 39.93 41.15 39.62 88.89 11.11
2026-04-03 39.83 -0.80% 4.49% 33.81 -44.38 51,163 39.00 40.75 39.00 47.43 52.57
2026-04-02 40.15 -1.69% 3.24% 29.07 124.04 118,216 40.51 40.84 39.56 46.09 53.91
2026-04-01 40.84 4.40% 6.43% 35.87 -43.74 188,720 39.20 41.72 39.20 65.08 34.92
2026-03-31 39.12 2.95% 3.89% 27.94 125.42 111,191 38.01 39.49 38.01 75.00 25.00
2026-03-30 38.00 -7.20% 12.01% 17.04 -47.18 270,388 41.50 41.50 37.05 21.35 78.65
2026-03-27 40.95 -3.76% 7.21% 48.94 123.18 37,398 42.95 42.95 40.06 30.80 69.20
2026-03-26 42.55 -3.82% 5.39% 70.18 -41.28 60,346 44.80 44.80 42.51 1.75 98.25
2026-03-25 44.24 1.49% 3.72% 77.88 126.38 113,600 43.77 45.40 43.77 28.83 71.17
2026-03-24 43.59 1.51% 7.50% 65.07 -37.90 50,976 45.85 45.85 42.65 29.37 70.63
2026-03-19 42.94 -0.21% 3.61% 63.11 125.08 51,295 43.00 43.00 41.50 96.00 4.00
2026-03-18 43.03 4.72% 6.02% 69.63 -39.20 80,743 41.04 43.51 41.04 80.57 19.43
2026-03-17 41.09 2.37% 8.06% 75.47 125.26 39,839 41.00 42.90 39.70 43.44 56.56
2026-03-16 40.14 -2.67% 5.21% 48.33 -43.08 38,632 41.75 41.98 39.90 11.54 88.46
2026-03-13 41.24 -1.69% 3.61% 42.62 123.36 42,559 41.65 42.44 40.96 18.92 81.08
2026-03-12 41.95 0.87% 6.02% 55.88 -40.88 94,655 41.59 43.47 41.00 38.46 61.54
2026-03-11 41.59 2.21% 6.47% 59.84 124.78 90,528 40.01 42.60 40.01 61.00 39.00
2026-03-10 40.69 9.00% 6.29% 56.40 -41.60 92,287 38.63 41.06 38.63 84.77 15.23
2026-03-09 37.33 -7.74% 9.53% 28.34 122.98 109,623 39.98 39.98 36.50 23.85 76.15
2026-03-06 40.46 -5.56% 7.25% 35.14 -48.32 84,919 42.90 42.90 40.00 15.86 84.14
2026-03-05 42.84 5.83% 7.11% 43.69 129.24 79,949 41.00 43.38 40.50 81.25 18.75
2026-03-04 40.48 4.09% 6.49% 14.92 -43.56 80,252 39.24 41.00 38.50 79.20 20.80
2026-03-03 38.89 -0.36% 9.72% 0.98 124.52 176,567 36.05 39.50 36.00 82.57 17.43
2026-03-02 39.03 -10.01% 3.77% 0.79 -46.74 167,352 39.50 40.50 39.03 0.00 100.00
2026-02-27 43.37 -0.98% 5.95% 1.03 124.80 126,914 43.00 44.50 42.00 54.80 45.20
2026-02-26 43.80 -0.41% 5.97% 0.82 -38.06 298,321 43.50 44.40 41.90 76.00 24.00
2026-02-25 43.98 -8.30% 11.03% 0.82 125.66 208,942 47.92 47.92 43.16 17.23 82.77
2026-02-24 47.96 0.19% 13.70% 1.20 -37.70 216,341 48.47 49.46 43.50 74.83 25.17
2026-02-23 47.87 -4.81% 8.56% 0.00 133.62 85,827 50.49 50.49 46.51 34.17 65.83
2026-02-20 50.29 -3.14% 8.33% 0.00 -37.88 167,489 52.00 52.00 48.00 57.25 42.75
2026-02-19 51.92 -4.98% 7.84% 0.00 138.46 68,530 54.94 55.00 51.00 23.00 77.00
2026-02-18 54.64 -0.20% 2.22% 4.79 -34.62 99,008 54.99 55.20 54.00 53.33 46.67
2026-02-17 54.75 -0.96% 5.34% 4.81 143.90 96,482 55.20 55.99 53.15 56.34 43.66
2026-02-16 55.28 -2.97% 3.64% 4.74 -34.40 176,505 57.00 57.00 55.00 14.00 86.00
2026-02-13 56.97 -0.31% 1.94% 5.57 144.96 133,616 57.79 57.80 56.70 24.55 75.45
2026-02-12 57.15 -3.15% 4.75% 29.28 -31.02 218,464 59.30 59.30 56.61 20.07 79.93
2026-02-11 59.01 0.37% 2.31% 68.93 145.32 183,405 58.83 59.85 58.50 37.78 62.22
2026-02-10 58.79 -0.15% 2.27% 57.68 -27.30 270,608 58.99 59.83 58.50 21.80 78.20
2026-02-09 58.88 -1.01% 3.58% 60.63 144.88 233,415 59.50 60.49 58.40 22.97 77.03
2026-02-06 59.48 -1.65% 4.34% 54.61 -27.12 296,820 60.95 61.59 59.03 17.58 82.42
2026-02-04 60.48 2.11% 4.37% 57.46 146.08 1,084,101 59.30 61.88 59.29 45.95 54.05
2026-02-03 59.23 4.00% 5.68% 49.82 -25.12 928,019 57.90 60.50 57.25 60.92 39.08
2026-02-02 56.95 -1.56% 4.99% 11.22 143.58 200,690 58.00 58.90 56.10 30.36 69.64
2026-01-30 57.85 0.56% 2.56% 12.42 -29.68 138,986 58.00 58.97 57.50 23.81 76.19
2026-01-29 57.53 -2.21% 4.06% 4.67 145.38 373,792 58.83 59.00 56.70 36.09 63.91
2026-01-28 58.83 -1.09% 2.56% 5.48 -30.32 287,475 60.00 60.00 58.50 22.00 78.00
2026-01-27 59.48 0.39% 2.04% 27.35 147.98 251,897 59.33 60.00 58.80 56.67 43.33
2026-01-26 59.25 -2.47% 2.95% 25.06 -29.02 228,451 60.50 60.75 59.01 13.79 86.21
2026-01-23 60.75 -0.70% 3.33% 59.01 147.52 221,536 61.75 62.00 60.00 37.50 62.50
2026-01-22 61.18 -1.31% 2.30% 43.96 -26.02 395,981 62.00 62.40 61.00 12.86 87.14
2026-01-21 61.99 -0.93% 3.29% 38.93 148.38 625,246 62.75 63.79 61.76 11.33 88.67
2026-01-20 62.57 1.66% 1.93% 42.60 -24.40 387,416 61.99 62.75 61.56 84.87 15.13
2026-01-19 61.55 0.15% 2.01% 24.02 149.54 744,720 61.70 62.45 61.22 26.83 73.17
2026-01-16 61.46 2.52% 3.16% 18.04 -26.44 732,350 60.10 62.00 60.10 71.58 28.42
2026-01-15 59.95 -3.15% 6.14% 0.00 149.36 631,067 62.88 62.89 59.25 19.23 80.77
2026-01-14 61.90 -2.49% 3.56% 43.43 -29.46 803,529 64.00 64.00 61.80 4.55 95.45
2026-01-13 63.48 0.00% 2.86% 43.64 153.26 952,709 63.56 64.30 62.51 54.19 45.81
2026-01-12 63.48 -2.35% 3.48% 44.55 -26.30 1,693,604 65.25 65.50 63.30 8.18 91.82
2026-01-09 65.01 -2.69% 4.48% 55.62 153.26 1,440,782 66.96 67.37 64.48 18.34 81.66
2026-01-08 66.81 -4.84% 10.62% 60.24 -23.24 2,084,841 71.52 72.90 65.90 13.00 87.00
2026-01-07 70.21 10.00% 10.13% 78.31 156.86 5,229,095 64.25 70.21 63.75 100.00 0.00
2026-01-06 63.83 -2.31% 3.65% 50.21 -16.44 1,242,893 65.40 65.80 63.48 15.09 84.91
2026-01-05 65.34 0.37% 3.46% 50.65 144.10 2,556,142 65.61 67.25 65.00 15.11 84.89
2026-01-02 65.10 2.83% 6.22% 57.90 -13.42 4,037,759 64.00 67.50 63.55 39.24 60.76
2026-01-01 63.31 -1.00% 4.74% 46.50 143.62 1,228,549 64.29 65.20 62.25 35.93 64.07
2025-12-31 63.95 -0.28% 1.50% 44.42 -17.00 196,966 64.32 64.87 63.91 4.17 95.83
2025-12-30 64.13 0.50% 2.98% 33.50 144.90 1,029,116 63.99 65.60 63.70 22.63 77.37
2025-12-29 63.81 -2.25% 5.40% 26.51 -16.64 1,129,767 65.30 67.00 63.57 7.00 93.00
2025-12-26 65.28 1.62% 9.16% 25.97 144.26 2,410,054 64.33 67.90 62.20 54.04 45.96
2025-12-24 64.24 0.99% 3.84% 52.11 -13.70 325,389 64.20 65.44 63.02 50.41 49.59
2025-12-23 63.61 -1.30% 4.17% 30.03 142.18 351,680 64.65 65.68 63.05 21.29 78.71
2025-12-22 64.45 -2.48% 8.51% 32.22 -14.96 1,151,362 66.13 68.36 63.00 27.05 72.95
2025-12-19 66.09 -1.02% 4.62% 56.41 143.86 709,272 68.00 68.00 65.00 36.33 63.67
2025-12-18 66.77 -2.34% 4.36% 68.31 -11.68 693,379 69.00 69.25 66.36 14.19 85.81
2025-12-17 68.37 7.13% 12.16% 71.74 145.22 3,131,713 62.80 69.20 61.70 88.93 11.07
2025-12-16 63.82 -8.38% 11.31% 62.34 -8.48 3,530,259 69.00 69.78 62.69 15.94 84.06
2025-12-15 69.66 0.13% 9.02% 92.00 136.12 2,807,417 69.57 73.60 67.51 35.30 64.70
2025-12-12 69.57 9.22% 11.05% 92.01 3.20 7,834,846 64.00 70.07 63.10 92.83 7.17
2025-12-11 63.70 9.51% 9.93% 87.15 135.94 5,316,559 58.21 63.99 58.21 94.98 5.02
2025-12-10 58.17 -0.82% 2.57% 32.94 -8.54 472,490 58.83 59.49 58.00 11.41 88.59
2025-12-09 58.65 -1.05% 2.38% 30.06 124.88 451,653 59.89 59.89 58.50 10.79 89.21
2025-12-08 59.27 2.00% 6.16% 59.90 -7.58 2,050,881 58.30 61.15 57.60 47.04 52.96
2025-12-05 58.11 0.17% 1.55% 51.33 126.12 411,409 58.29 58.80 57.90 23.33 76.67
2025-12-04 58.01 1.17% 1.65% 32.94 -9.90 377,987 57.41 58.36 57.41 63.16 36.84
2025-12-03 57.34 -4.70% 6.35% 19.23 125.92 1,151,209 60.51 60.65 57.03 8.56 91.44
2025-12-02 60.17 -1.70% 3.30% 15.84 -11.24 1,508,310 61.93 61.93 59.95 11.11 88.89
2025-12-01 61.21 6.71% 10.70% 14.38 131.58 7,286,010 57.65 63.10 57.00 69.02 30.98
2025-11-28 57.36 -0.88% 5.09% 8.98 -9.16 1,957,776 58.93 59.90 57.00 12.41 87.59
2025-11-27 57.87 -7.69% 9.87% 29.44 123.88 6,160,512 61.01 61.99 56.42 26.03 73.97
2025-11-26 62.69 -10.01% 9.75% 31.84 -8.14 4,964,555 67.90 68.80 62.69 0.00 100.00
2025-11-25 69.66 -9.26% 14.24% 55.11 133.52 5,437,893 77.00 78.93 69.09 5.79 94.21
2025-11-24 76.77 -4.37% 10.45% 78.80 5.80 2,755,558 80.28 82.01 74.25 32.47 67.53
2025-11-21 80.28 2.90% 12.04% 91.91 147.74 9,294,192 79.98 85.82 76.60 39.91 60.09
2025-11-20 78.02 10.00% 9.12% 92.58 12.82 4,886,305 71.59 78.02 71.50 100.00 0.00
2025-11-19 70.93 -3.31% 8.65% 77.92 143.22 4,427,648 73.36 74.97 69.00 32.33 67.67
2025-11-18 73.36 10.00% 9.49% 87.14 -1.36 3,426,626 68.40 73.36 67.00 100.00 0.00
2025-11-17 66.69 10.00% 17.81% 86.21 148.08 5,088,772 59.00 66.69 56.61 100.00 0.00
2025-11-14 60.63 10.00% 12.28% 83.01 -14.70 1,966,114 57.99 60.63 54.00 100.00 0.00
2025-11-13 55.12 10.00% 9.91% 78.23 135.96 1,681,398 50.15 55.12 50.15 100.00 0.00
2025-11-12 50.11 -7.67% 12.24% 66.05 -25.72 1,595,116 55.00 55.00 49.00 18.50 81.50
2025-11-11 54.27 9.99% 3.37% 76.99 125.94 2,583,384 54.27 54.27 52.50 100.00 0.00
2025-11-10 49.34 10.01% 4.96% 65.34 -17.40 312,296 49.00 49.34 47.01 100.00 0.00
2025-11-07 44.85 0.88% 1.06% 41.54 116.08 14,167 44.99 45.00 44.53 68.09 31.91
2025-11-06 44.46 0.29% 1.70% 32.15 -26.38 24,998 44.50 44.95 44.20 34.67 65.33
2025-11-05 44.33 -2.10% 4.29% 27.09 115.30 68,728 45.50 45.94 44.05 14.81 85.19
2025-11-04 45.28 -4.27% 10.12% 29.01 -26.64 110,437 47.34 47.35 43.00 52.41 47.59
2025-11-03 47.30 1.26% 3.02% 34.12 117.20 94,991 46.99 47.70 46.30 71.43 28.57
2025-10-31 46.71 2.19% 3.85% 20.88 -22.60 170,961 46.47 47.20 45.45 72.00 28.00
2025-10-30 45.71 -1.42% 3.16% 0.00 116.02 83,701 46.90 47.00 45.56 10.42 89.58
2025-10-29 46.37 -1.38% 3.15% 15.30 -24.60 64,132 47.03 47.45 46.00 25.52 74.48
2025-10-28 47.02 -1.18% 2.24% 27.72 117.34 218,563 47.83 48.00 46.95 6.67 93.33
2025-10-27 47.58 -2.46% 3.05% 22.41 -23.30 153,348 48.83 48.95 47.50 5.52 94.48
2025-10-24 48.78 -1.45% 2.82% 24.09 118.46 126,477 49.89 49.98 48.61 12.41 87.59
2025-10-23 49.50 -2.56% 5.08% 24.66 -20.90 303,376 50.80 51.49 49.00 20.08 79.92
2025-10-22 50.80 1.60% 4.04% 55.09 119.90 314,627 50.00 51.50 49.50 65.00 35.00
2025-10-21 50.00 1.32% 2.43% 40.59 -18.30 134,409 49.54 50.20 49.01 83.19 16.81
2025-10-17 49.35 -3.52% 4.33% 36.70 118.30 231,590 51.12 51.12 49.00 16.51 83.49
2025-10-16 51.15 -1.45% 1.96% 40.57 -19.60 130,304 51.88 52.00 51.00 15.00 85.00
2025-10-15 51.90 -1.11% 2.92% 45.26 121.90 108,231 52.53 52.85 51.35 36.67 63.33
2025-10-14 52.48 4.77% 5.16% 27.10 -18.10 149,530 50.40 53.00 50.40 80.00 20.00
2025-10-13 50.09 -2.57% 5.43% 2.59 123.06 123,341 51.00 52.19 49.50 21.93 78.07
2025-10-10 51.41 0.37% 1.67% 2.69 -22.88 74,427 51.85 51.85 51.00 48.24 51.76
2025-10-09 51.22 -2.16% 4.04% 3.78 125.70 126,911 52.98 53.06 51.00 10.68 89.32
2025-10-08 52.35 -0.17% 2.31% 49.02 -23.26 125,389 53.00 53.20 52.00 29.17 70.83
2025-10-07 52.44 -7.74% 3.83% 40.84 127.96 371,496 52.01 53.47 51.50 47.72 52.28
2025-10-06 56.84 -0.37% 3.37% 49.73 -23.08 431,360 57.85 58.20 56.30 28.42 71.58
2025-10-03 57.05 -1.81% 4.03% 44.92 136.76 327,895 58.20 58.89 56.61 19.30 80.70
2025-10-02 58.10 0.47% 7.12% 45.40 -22.66 1,995,726 61.05 61.70 57.60 12.20 87.80
2025-10-01 57.83 10.01% 9.11% 40.59 138.86 2,103,815 53.00 57.83 53.00 100.00 0.00
2025-09-30 52.57 -4.28% 5.58% 1.91 -23.20 920,591 54.89 54.90 52.00 19.66 80.34
2025-09-29 54.92 -3.48% 6.13% 2.25 128.34 759,448 57.00 57.85 54.51 12.28 87.72
2025-09-26 56.90 -2.40% 3.38% 2.31 -18.50 364,838 58.00 58.41 56.50 20.94 79.06
2025-09-25 58.30 -1.55% 4.09% 18.24 132.30 776,927 59.51 60.35 57.98 13.50 86.50
2025-09-24 59.22 -1.74% 3.50% 21.53 -15.70 323,684 60.51 60.65 58.60 30.24 69.76
2025-09-23 60.27 0.25% 4.92% 26.51 134.14 906,756 60.12 62.95 60.00 9.15 90.85
2025-09-22 60.12 -1.89% 4.57% 30.37 -13.60 825,802 60.52 61.73 59.03 40.37 59.63
2025-09-19 61.28 -2.85% 11.59% 37.78 133.84 626,751 63.50 63.74 57.12 62.84 37.16
2025-09-18 63.08 1.53% 2.54% 87.96 -11.28 813,586 62.45 63.70 62.12 60.76 39.24
2025-09-17 62.13 0.00% 0.94% 84.21 137.44 309,665 62.49 62.60 62.02 18.97 81.03
2025-09-16 62.13 -0.14% 1.29% 84.65 -13.18 123,488 62.37 62.80 62.00 16.25 83.75
2025-09-15 62.22 0.61% 1.21% 75.44 137.44 225,151 61.75 62.50 61.75 62.67 37.33
2025-09-12 61.84 -0.48% 2.71% 71.66 -13.00 630,296 62.50 63.20 61.53 18.56 81.44
2025-09-11 62.14 2.51% 2.96% 58.03 136.68 837,236 61.40 62.70 60.90 68.89 31.11
2025-09-10 60.62 0.30% 1.06% 15.92 -12.40 337,683 60.89 60.90 60.26 56.25 43.75
2025-09-09 60.44 0.12% 2.61% 3.76 133.64 386,095 60.97 61.69 60.12 20.38 79.62
2025-09-08 60.37 -0.66% 1.46% 6.77 -12.76 288,004 60.77 61.00 60.12 28.41 71.59
2025-09-05 60.77 0.00% 1.24% 40.09 133.50 126,881 60.98 61.25 60.50 36.00 64.00
2025-09-04 60.77 -1.43% 2.45% 38.59 -11.96 362,079 61.80 61.98 60.50 18.24 81.76
2025-09-03 61.65 -0.06% 1.79% 39.41 133.50 193,056 62.30 62.40 61.30 31.82 68.18
2025-09-02 61.69 -0.76% 1.69% 42.56 -10.20 183,645 62.21 62.55 61.51 17.31 82.69
2025-09-01 62.16 0.21% 3.72% 42.04 133.58 153,625 62.00 62.75 60.50 73.78 26.22
2025-08-29 62.03 1.31% 2.00% 44.09 -9.26 158,357 61.33 62.23 61.01 83.61 16.39
2025-08-28 61.23 -0.15% 1.61% 10.16 133.32 80,067 61.38 61.98 61.00 23.47 76.53
2025-08-27 61.32 -1.34% 1.54% 35.53 -10.86 106,354 62.03 62.05 61.11 22.34 77.66
2025-08-26 62.15 0.16% 0.89% 59.70 133.50 94,522 62.05 62.35 61.80 63.64 36.36
2025-08-25 62.05 -0.80% 1.59% 58.71 -9.20 223,569 62.50 62.50 61.52 54.08 45.92
2025-08-22 62.55 0.35% 1.45% 65.00 133.30 291,807 62.45 63.00 62.10 50.00 50.00
2025-08-21 62.33 -2.21% 4.82% 60.48 -8.20 889,022 64.44 64.99 62.00 11.04 88.96
2025-08-20 63.74 1.90% 3.50% 71.51 132.86 1,059,158 63.45 65.00 62.80 42.73 57.27
2025-08-19 62.55 2.16% 3.66% 53.23 -5.38 606,983 61.50 63.75 61.50 46.67 53.33
2025-08-18 61.23 -0.02% 2.56% 0.00 130.48 345,692 61.34 62.00 60.45 50.32 49.68
2025-08-15 61.24 -0.08% 1.89% 49.57 -8.02 122,110 61.43 62.15 61.00 20.87 79.13
2025-08-13 61.29 -0.28% 1.51% 48.57 130.50 177,308 61.50 61.99 61.07 23.91 76.09
2025-08-12 61.46 -1.24% 1.98% 48.08 -7.92 275,330 62.33 62.41 61.20 21.49 78.51
2025-08-11 62.23 -0.26% 1.27% 65.94 130.84 93,267 62.39 62.79 62.00 29.11 70.89
2025-08-08 62.39 -2.77% 2.94% 58.68 -6.38 401,362 64.01 64.01 62.18 11.48 88.52
2025-08-07 64.17 4.70% 6.56% 57.71 131.16 1,354,697 61.98 65.00 61.00 79.25 20.75
2025-08-06 61.29 -0.28% 2.04% 50.30 -2.82 119,146 62.38 62.40 61.15 11.20 88.80
2025-08-05 61.46 -0.37% 3.31% 47.73 125.40 391,826 61.69 63.02 61.00 22.77 77.23
2025-08-04 61.69 2.75% 5.55% 48.00 -2.48 812,633 60.50 62.39 59.11 78.66 21.34
2025-08-01 60.04 -1.65% 3.50% 27.94 125.86 390,834 61.00 61.59 59.51 25.48 74.52
2025-07-31 61.05 -3.03% 4.29% 41.07 -5.78 598,682 63.15 63.49 60.88 6.51 93.49
2025-07-30 62.96 2.79% 5.29% 50.11 127.88 859,564 61.50 63.70 60.50 76.87 23.13
2025-07-29 61.25 -0.86% 4.73% 26.02 -1.96 567,758 62.00 63.78 60.90 12.15 87.85
2025-07-28 61.78 -0.31% 2.92% 27.67 124.46 207,669 62.00 62.79 61.01 43.26 56.74
2025-07-25 61.97 -1.23% 1.94% 14.54 -0.90 596,457 62.28 62.90 61.70 22.50 77.50
2025-07-24 62.74 1.06% 4.27% 47.97 124.84 1,179,911 62.75 64.70 62.05 26.04 73.96
2025-07-23 62.08 -1.38% 2.63% 37.40 0.64 515,469 63.00 63.49 61.86 13.50 86.50
2025-07-22 62.95 0.27% 0.72% 46.90 123.52 180,670 63.25 63.30 62.85 22.22 77.78
2025-07-21 62.78 -0.54% 1.42% 54.19 2.38 243,191 63.04 63.60 62.71 7.87 92.13
2025-07-18 63.12 -4.39% 5.94% 57.08 123.18 1,124,898 66.25 66.49 62.76 9.65 90.35
2025-07-17 66.02 4.69% 6.79% 68.72 3.06 4,611,853 63.49 67.80 63.49 58.70 41.30
2025-07-16 63.06 -1.76% 4.00% 46.60 128.98 667,313 65.00 65.00 62.50 22.40 77.60
2025-07-15 64.19 1.15% 6.82% 50.74 -2.86 6,046,613 65.25 68.30 63.94 5.73 94.27
2025-07-14 63.46 2.39% 3.38% 37.70 131.24 1,052,790 62.00 64.00 61.91 74.16 25.84
2025-07-11 61.98 0.31% 2.75% 31.68 -4.32 550,481 61.80 63.50 61.80 10.59 89.41
2025-07-10 61.79 -2.08% 3.40% 17.25 128.28 861,122 63.38 63.60 61.51 13.40 86.60
2025-07-09 63.10 -0.49% 3.49% 13.73 -4.70 1,011,071 63.41 64.99 62.80 13.70 86.30
2025-07-08 63.41 -1.11% 5.26% 52.92 130.90 1,478,751 63.90 66.00 62.70 21.52 78.48
2025-07-07 64.12 -0.67% 4.39% 56.56 -4.08 1,392,525 64.60 66.39 63.60 18.64 81.36
2025-07-04 64.55 1.72% 12.61% 53.75 132.32 1,192,489 63.50 65.48 58.15 87.31 12.69
2025-07-03 63.46 -3.75% 4.64% 58.62 -3.22 2,102,801 63.90 65.40 62.50 33.10 66.90
2025-07-02 65.93 -4.26% 10.08% 77.64 130.14 5,095,946 70.00 71.00 64.50 22.00 78.00
2025-07-01 68.86 10.00% 8.87% 93.49 1.72 6,587,816 63.95 68.86 63.25 100.00 0.00
2025-06-30 62.60 0.38% 6.76% 58.38 136.00 4,755,204 63.25 65.66 61.50 26.44 73.56
2025-06-27 62.36 -1.78% 6.07% 56.94 -10.80 3,034,076 61.70 63.64 60.00 64.84 35.16
2025-06-26 63.49 4.53% 12.59% 55.07 135.52 10,865,585 61.53 66.20 58.80 63.38 36.62
2025-06-25 60.74 8.68% 14.92% 52.03 -8.54 5,719,780 56.49 61.48 53.50 90.73 9.27
2025-06-24 55.89 3.94% 5.37% 28.50 130.02 3,575,166 56.52 57.49 54.56 45.39 54.61
2025-06-23 53.77 -9.99% 10.71% 43.45 -18.24 951,963 57.20 59.53 53.77 0.00 100.00
2025-06-20 59.74 -0.42% 5.12% 67.85 125.78 952,367 60.00 60.98 58.01 58.25 41.75
2025-06-19 59.99 -2.77% 7.87% 70.13 -6.30 1,698,832 63.10 64.02 59.35 13.70 86.30
2025-06-18 61.70 2.71% 6.78% 65.99 126.28 2,455,215 61.44 63.00 59.00 67.50 32.50
2025-06-17 60.07 -2.40% 11.76% 66.05 -2.88 4,508,406 63.40 66.50 59.50 8.14 91.86
2025-06-16 61.55 10.01% 11.69% 76.37 123.02 4,326,612 55.95 61.55 55.11 100.00 0.00
2025-06-13 55.95 0.05% 14.14% 64.42 0.08 2,620,566 55.49 57.70 50.55 75.52 24.48
2025-06-12 55.92 0.41% 7.29% 60.45 111.82 2,949,498 55.98 58.00 54.06 47.21 52.79
2025-06-11 55.69 -4.10% 6.72% 76.27 0.02 2,438,924 59.00 59.23 55.50 5.09 94.91
2025-06-10 58.07 2.92% 4.02% 81.82 111.36 2,881,037 57.50 59.19 56.90 51.09 48.91
2025-06-05 56.42 0.32% 5.22% 85.70 4.78 1,932,204 55.99 57.40 54.55 65.61 34.39
2025-06-04 56.24 4.11% 11.04% 85.55 108.06 6,298,737 54.90 59.42 53.51 46.19 53.81
2025-06-03 54.02 -0.77% 6.32% 73.60 4.42 2,829,180 55.00 56.89 53.51 15.09 84.91
2025-06-02 54.44 10.00% 8.88% 82.18 103.62 5,473,382 50.00 54.44 50.00 100.00 0.00
2025-05-30 49.49 -3.09% 11.56% 68.91 5.26 6,168,055 51.60 54.24 48.62 15.48 84.52
2025-05-29 51.07 9.99% 9.71% 79.82 93.72 6,918,638 46.55 51.07 46.55 100.00 0.00
2025-05-27 46.43 0.06% 10.69% 78.66 8.42 2,946,770 46.53 49.82 45.01 29.52 70.48
2025-05-26 46.40 -3.03% 11.93% 81.90 84.44 3,567,247 49.00 51.43 45.95 8.21 91.79
2025-05-23 47.85 10.00% 10.00% 91.85 8.36 3,443,166 43.90 47.85 43.50 100.00 0.00
2025-05-22 43.50 -2.33% 5.58% 77.25 87.34 2,381,519 44.67 45.40 43.00 20.83 79.17
2025-05-21 44.54 1.90% 8.80% 90.22 -0.34 4,593,173 44.99 47.35 43.52 26.63 73.37
2025-05-20 43.71 9.99% 13.47% 91.89 89.42 3,135,982 40.00 43.71 38.52 100.00 0.00
2025-05-19 39.74 5.64% 8.40% 91.22 -2.00 1,732,911 38.38 40.92 37.75 62.78 37.22