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 54.96 2.73% 7.17% 82.86 54.08 117,950 55.39 56.80 53.00 51.58 48.42
2026-04-09 53.50 1.21% 6.86% 62.43 55.84 239,033 51.00 54.50 51.00 71.43 28.57
2026-04-08 52.86 9.83% 5.88% 71.56 51.16 691,877 52.77 52.94 50.00 97.28 2.72
2026-04-07 48.13 -1.74% 4.14% 53.38 54.56 16,051 50.00 50.00 48.01 6.03 93.97
2026-04-06 48.98 0.27% 5.83% 36.51 41.70 18,325 50.80 50.80 48.00 35.00 65.00
2026-04-03 48.85 -1.19% 9.78% 39.04 56.26 59,318 48.53 50.94 46.40 53.97 46.03
2026-04-02 49.44 -3.64% 10.67% 32.71 41.44 57,457 53.40 53.40 48.25 23.11 76.89
2026-04-01 51.31 7.25% 9.38% 48.25 57.44 278,416 48.50 52.57 48.06 72.06 27.94
2026-03-31 47.84 0.40% 10.60% 43.53 45.18 37,611 51.98 51.98 47.00 16.87 83.13
2026-03-30 47.65 -7.98% 16.14% 40.48 50.50 81,753 54.89 54.89 47.26 5.11 94.89
2026-03-27 51.78 1.09% 12.02% 65.88 44.80 13,597 54.89 54.89 49.00 47.20 52.80
2026-03-26 51.22 -4.97% 7.65% 67.71 58.76 94,550 54.00 54.90 51.00 5.64 94.36
2026-03-25 53.90 4.11% 13.78% 81.94 43.68 119,572 51.50 56.90 50.01 56.46 43.54
2026-03-24 51.77 4.80% 4.00% 75.39 64.12 66,525 52.00 52.00 50.00 88.50 11.50
2026-03-19 49.40 -1.26% 2.04% 35.47 39.42 3,609 50.00 50.00 49.00 40.01 59.99
2026-03-18 50.03 2.73% 7.43% 37.14 59.38 20,354 48.70 52.32 48.70 36.74 63.26
2026-03-17 48.70 2.33% 4.50% 55.97 40.68 3,816 48.79 49.95 47.80 41.85 58.15
2026-03-16 47.59 -1.86% 10.95% 30.53 56.72 11,807 49.85 52.70 47.50 1.73 98.27
2026-03-13 48.49 -0.08% 2.11% 30.11 38.46 14,132 48.50 48.50 47.50 99.00 1.00
2026-03-12 48.53 -5.58% 5.64% 29.81 58.52 15,571 50.00 50.00 47.33 44.94 55.06
2026-03-11 51.40 -0.62% 10.64% 45.83 38.54 60,792 50.39 52.00 47.00 88.00 12.00
2026-03-10 51.72 8.70% 6.56% 44.73 64.26 99,968 49.12 52.34 49.12 80.75 19.25
2026-03-09 47.58 -10.01% 13.49% 11.37 39.18 112,637 52.87 54.00 47.58 0.00 100.00
2026-03-06 52.87 -2.02% 10.80% 15.26 55.98 88,439 55.00 57.95 52.30 10.09 89.91
2026-03-05 53.96 -0.33% 9.80% 33.76 49.76 74,592 56.00 56.00 51.00 59.20 40.80 20.00|12.03.2026
2026-03-04 54.14 3.20% 10.96% 41.64 58.16 18,524 52.01 57.71 52.01 37.37 62.63
2026-03-03 52.46 -1.19% 18.20% 32.74 50.12 39,268 58.00 58.00 49.07 37.96 62.04
2026-03-02 53.09 -10.00% 3.58% 31.14 54.80 76,206 53.09 54.99 53.09 0.00 100.00
2026-02-27 58.99 -2.53% 5.90% 55.37 51.38 33,420 61.95 61.95 58.50 14.20 85.80
2026-02-26 60.52 4.34% 7.67% 53.62 66.60 177,190 60.00 62.50 58.05 55.51 44.49
2026-02-25 58.00 2.75% 6.57% 48.54 54.44 81,724 56.43 60.00 56.30 45.95 54.05
2026-02-24 56.45 -0.53% 9.09% 25.76 61.56 23,965 60.00 60.00 55.00 29.00 71.00
2026-02-23 56.75 -2.19% 3.74% 24.15 51.34 22,682 58.00 58.26 56.16 28.10 71.90
2026-02-20 58.02 -0.31% 10.91% 27.27 62.16 50,410 61.00 61.00 55.00 50.33 49.67
2026-02-19 58.20 -2.95% 9.83% 25.88 53.88 18,267 63.70 63.70 58.00 3.51 96.49
2026-02-18 59.97 3.04% 2.95% 37.50 62.52 12,238 58.30 60.02 58.30 97.09 2.91
2026-02-17 58.20 -2.64% 4.52% 5.80 57.42 36,333 60.50 60.77 58.14 2.28 97.72
2026-02-16 59.78 -1.26% 3.95% 10.05 58.98 129,823 60.55 61.80 59.45 14.04 85.96
2026-02-13 60.54 -0.71% 3.17% 9.95 60.58 7,305 61.61 61.90 60.00 28.42 71.58
2026-02-12 60.97 -0.86% 4.27% 28.64 60.50 138,195 60.01 62.55 59.99 38.28 61.72
2026-02-11 61.50 0.34% 2.39% 40.51 61.44 5,892 62.00 62.00 60.55 65.51 34.49
2026-02-10 61.29 -0.18% 4.13% 20.19 61.56 86,409 62.48 62.48 60.00 52.02 47.98
2026-02-09 61.40 -0.08% 1.66% 53.91 61.02 8,277 61.39 61.40 60.40 100.00 0.00
2026-02-06 61.45 -1.25% 5.00% 38.11 61.78 120,147 62.79 62.79 59.80 55.18 44.82
2026-02-04 62.23 0.61% 1.96% 43.36 61.12 4,831 62.85 62.85 61.64 48.77 51.23
2026-02-03 61.85 0.08% 2.42% 40.15 63.34 33,975 62.65 62.66 61.18 45.27 54.73
2026-02-02 61.80 -1.21% 3.20% 39.11 60.36 58,094 62.00 62.95 61.00 41.02 58.98
2026-01-30 62.56 2.34% 5.01% 50.87 63.24 65,654 62.00 63.11 60.10 81.73 18.27
2026-01-29 61.13 -2.36% 4.10% 13.04 61.88 65,457 63.50 63.50 61.00 5.20 94.80
2026-01-28 62.61 -0.30% 2.00% 16.42 60.38 13,188 63.24 63.24 62.00 49.20 50.80
2026-01-27 62.80 0.24% 4.01% 13.92 64.84 24,049 62.05 63.50 61.05 71.43 28.57
2026-01-26 62.65 -0.05% 3.05% 18.07 60.76 14,796 63.95 63.95 62.06 31.22 68.78
2026-01-23 62.68 0.29% 2.44% 53.58 64.54 23,863 62.00 63.00 61.50 78.67 21.33
2026-01-22 62.50 -0.79% 3.72% 66.89 60.82 62,591 63.85 63.85 61.56 41.05 58.95
2026-01-21 63.00 -1.50% 6.07% 76.88 64.18 209,358 64.50 64.70 61.00 54.05 45.95
2026-01-20 63.96 -0.85% 4.13% 91.85 61.82 233,267 64.60 65.88 63.27 26.44 73.56
2026-01-19 64.51 0.42% 1.55% 92.26 66.10 131,749 64.90 64.99 64.00 51.52 48.48
2026-01-16 64.24 3.00% 4.10% 90.95 62.92 231,960 63.90 64.55 62.01 87.80 12.20
2026-01-15 62.37 3.18% 10.90% 89.67 65.56 372,823 60.50 64.90 58.52 60.34 39.66
2026-01-14 60.45 1.61% 3.93% 87.26 59.18 200,122 59.95 60.75 58.45 86.96 13.04
2026-01-13 59.49 2.02% 3.22% 77.58 61.72 80,836 58.50 59.87 58.00 79.68 20.32
2026-01-12 58.31 -0.88% 1.21% 76.20 57.26 8,721 58.00 58.70 58.00 44.28 55.72
2026-01-09 58.83 -0.12% 3.13% 88.58 59.36 49,612 58.70 59.30 57.50 73.89 26.11
2026-01-08 58.90 1.83% 3.49% 80.85 58.30 33,508 57.50 59.00 57.01 94.97 5.03
2026-01-07 57.84 1.47% 2.28% 78.55 59.50 132,586 57.70 57.90 56.61 95.35 4.65
2026-01-06 57.00 -0.52% 3.09% 62.98 56.18 39,115 57.00 58.00 56.26 42.53 57.47
2026-01-05 57.30 1.69% 3.60% 66.27 57.82 136,142 56.69 57.51 55.51 89.50 10.50
2026-01-02 56.35 0.04% 5.54% 59.81 56.78 104,008 56.10 57.00 54.01 78.26 21.74
2026-01-01 56.33 -0.67% 2.15% 60.00 55.92 23,367 57.00 57.00 55.80 44.16 55.84
2025-12-31 56.71 1.21% 2.52% 77.56 56.74 17,218 56.71 57.00 55.60 79.28 20.72
2025-12-30 56.03 -0.51% 2.26% 45.96 56.68 38,751 56.60 56.60 55.35 54.40 45.60
2025-12-29 56.32 -0.30% 2.90% 36.40 55.38 36,040 56.48 56.70 55.10 76.25 23.75
2025-12-26 56.49 0.98% 2.84% 45.38 57.26 11,056 56.50 56.90 55.33 73.89 26.11
2025-12-24 55.94 0.05% 2.75% 42.51 55.72 24,875 55.38 56.51 55.00 62.25 37.75
2025-12-23 55.91 0.59% 1.86% 46.21 56.16 8,928 54.97 55.99 54.97 92.16 7.84
2025-12-22 55.58 -1.09% 4.22% 33.33 55.66 102,433 55.10 56.28 54.00 69.30 30.70
2025-12-19 56.19 -1.42% 3.64% 78.88 55.50 20,102 57.00 57.00 55.00 59.50 40.50
2025-12-18 57.00 0.48% 1.68% 92.67 56.88 113,520 56.50 57.45 56.50 52.63 47.37
2025-12-17 56.73 0.75% 2.40% 63.88 57.12 37,339 56.43 57.60 56.25 35.56 64.44
2025-12-16 56.31 0.36% 3.92% 69.37 56.34 482,155 56.00 57.73 55.55 34.86 65.14
2025-12-15 56.11 -0.64% 3.43% 68.61 56.28 92,012 56.81 57.94 56.02 4.69 95.31
2025-12-12 56.47 6.57% 10.41% 65.88 55.94 1,130,300 52.99 58.00 52.53 72.03 27.97
2025-12-11 52.99 0.34% 2.67% 44.87 57.00 639,704 53.00 53.39 52.00 71.22 28.78
2025-12-10 52.81 -3.75% 7.27% 39.58 48.98 738,692 54.77 55.78 52.00 21.43 78.57
2025-12-09 54.87 3.04% 3.60% 55.86 56.64 341,308 55.00 55.01 53.10 92.67 7.33
2025-12-08 53.25 0.02% 3.05% 51.50 53.10 15,418 54.00 54.00 52.40 53.13 46.87
2025-12-05 53.24 -1.26% 1.58% 53.45 53.40 21,686 53.51 53.94 53.10 16.67 83.33
2025-12-04 53.92 0.79% 2.16% 81.05 53.08 38,566 53.20 53.99 52.85 93.86 6.14
2025-12-03 53.50 -0.72% 3.62% 79.48 54.76 344,213 53.90 54.40 52.50 52.63 47.37
2025-12-02 53.89 -1.01% 2.42% 86.46 52.24 18,321 55.00 55.00 53.70 14.62 85.38
2025-12-01 54.44 2.43% 2.99% 94.79 55.54 94,600 53.50 55.10 53.50 58.75 41.25
2025-11-28 53.15 0.28% 2.88% 72.98 53.34 31,998 53.28 53.50 52.00 76.67 23.33
2025-11-27 53.00 4.25% 6.82% 74.78 52.96 157,112 50.84 54.00 50.55 71.01 28.99
2025-11-26 50.84 0.08% 3.50% 28.00 53.04 12,996 51.00 51.75 50.00 48.00 52.00
2025-11-25 50.80 -0.04% 2.50% 25.68 48.64 90,341 51.00 51.25 50.00 64.00 36.00
2025-11-24 50.82 -0.35% 3.88% 20.88 52.96 15,826 51.01 51.94 50.00 42.27 57.73
2025-11-21 51.00 -1.30% 3.26% 18.27 48.68 175,563 51.67 52.30 50.65 21.21 78.79
2025-11-20 51.67 0.74% 2.10% 53.60 53.32 27,346 51.33 52.39 51.31 33.33 66.67
2025-11-19 51.29 -0.41% 1.93% 65.08 50.02 24,781 51.50 52.25 51.26 3.03 96.97
2025-11-18 51.50 -0.04% 2.64% 40.51 52.56 75,834 51.50 52.50 51.15 25.93 74.07
2025-11-17 51.52 -0.69% 3.02% 53.10 50.44 79,747 52.60 52.60 51.06 29.87 70.13
2025-11-14 51.88 -0.84% 4.18% 46.21 52.60 157,918 52.90 53.35 51.21 31.31 68.69
2025-11-13 52.32 1.57% 3.82% 52.35 51.16 48,795 51.00 52.95 51.00 67.69 32.31
2025-11-12 51.51 2.20% 2.44% 41.82 53.48 52,595 50.75 51.99 50.75 61.29 38.71
2025-11-11 50.40 -3.82% 4.46% 27.97 49.54 49,254 52.00 52.45 50.21 8.48 91.52
2025-11-10 52.40 2.44% 3.52% 54.91 51.26 42,973 51.15 52.95 51.15 69.44 30.56
2025-11-07 51.15 -2.39% 3.82% 46.93 53.54 37,166 52.95 52.95 51.00 7.69 92.31
2025-11-06 52.40 0.77% 3.73% 51.42 48.76 61,664 52.00 52.90 51.00 73.68 26.32
2025-11-05 52.00 -1.12% 4.68% 50.00 56.04 68,731 51.56 53.49 51.10 37.66 62.34
2025-11-04 52.59 -0.77% 3.65% 59.43 47.96 83,665 54.00 54.00 52.10 25.79 74.21
2025-11-03 53.00 2.10% 10.73% 61.56 57.22 219,889 50.12 55.50 50.12 53.53 46.47
2025-10-31 51.91 0.97% 4.08% 39.80 48.78 483,262 51.62 52.77 50.70 58.45 41.55
2025-10-30 51.41 -1.68% 4.95% 5.61 55.04 41,703 53.00 53.00 50.50 36.40 63.60
2025-10-29 52.29 0.56% 3.88% 3.41 47.78 26,380 51.02 53.00 51.02 64.14 35.86
2025-10-28 52.00 0.02% 3.90% 26.43 56.80 119,665 51.90 53.00 51.01 49.75 50.25
2025-10-27 51.99 -0.57% 3.26% 26.14 47.20 48,973 52.50 53.50 51.81 10.65 89.35
2025-10-24 52.29 -0.06% 2.89% 25.06 56.78 55,957 51.51 53.00 51.51 52.35 47.65
2025-10-23 52.32 -6.84% 12.61% 35.19 47.80 552,399 56.10 56.98 50.60 26.96 73.04
2025-10-22 56.16 -7.14% 14.39% 65.75 56.84 1,823,600 60.50 63.10 55.16 12.59 87.41
2025-10-21 60.48 5.29% 4.27% 67.79 55.48 630,369 60.50 61.00 58.50 79.20 20.80
2025-10-17 57.44 -0.17% 3.57% 52.96 65.48 71,192 57.03 58.00 56.00 72.00 28.00
2025-10-16 57.54 -1.37% 3.33% 57.07 49.40 77,416 58.00 58.90 57.00 28.42 71.58
2025-10-15 58.34 3.33% 6.09% 61.17 65.68 634,670 59.41 59.41 56.00 68.62 31.38
2025-10-14 56.46 9.93% 6.60% 51.84 51.00 646,475 53.98 56.50 53.00 98.86 1.14
2025-10-13 51.36 -6.99% 11.53% 16.17 61.92 391,799 55.00 56.00 50.21 19.86 80.14
2025-10-10 55.22 -2.54% 4.48% 29.87 40.80 199,242 55.02 56.00 53.60 67.50 32.50
2025-10-09 56.66 2.03% 9.09% 37.30 69.64 204,098 52.25 57.00 52.25 92.84 7.16
2025-10-08 55.53 0.43% 3.70% 9.73 43.68 26,809 55.05 56.00 54.00 76.50 23.50
2025-10-07 55.29 -1.27% 3.62% 14.71 67.38 15,439 56.00 56.99 55.00 14.57 85.43
2025-10-06 56.00 -1.91% 4.50% 64.46 43.20 355,008 55.50 58.00 55.50 20.00 80.00
2025-10-03 57.09 0.02% 5.18% 91.26 68.80 81,779 55.05 57.90 55.05 71.58 28.42
2025-10-02 57.08 -0.90% 3.27% 90.64 45.38 593,051 57.00 57.84 56.01 58.47 41.53
2025-10-01 57.60 0.00% 5.26% 93.61 68.78 193,680 55.10 58.00 55.10 86.21 13.79
2025-09-30 57.60 0.68% 2.53% 90.64 46.42 345,849 57.30 57.99 56.56 72.73 27.27
2025-09-29 57.21 4.61% 4.82% 90.95 68.78 535,862 55.10 57.60 54.95 85.28 14.72 20.00|22.10.2025
2025-09-26 54.69 4.81% 11.08% 73.70 45.64 1,403,026 52.27 56.65 51.00 65.31 34.69
2025-09-25 52.18 -0.08% 2.75% 51.10 63.74 22,341 52.00 52.98 51.56 43.66 56.34
2025-09-24 52.22 -0.63% 1.31% 53.28 40.62 311,138 52.68 52.68 52.00 32.35 67.65
2025-09-23 52.55 -0.36% 2.87% 57.01 63.82 74,455 52.00 53.49 52.00 36.91 63.09
2025-09-22 52.74 1.15% 3.40% 65.89 41.28 147,059 52.14 53.15 51.40 76.57 23.43
2025-09-19 52.14 -1.04% 2.88% 29.89 64.20 64,051 53.50 53.50 52.00 9.33 90.67
2025-09-18 52.69 1.07% 2.88% 33.61 40.08 137,159 53.50 53.50 52.00 46.00 54.00
2025-09-17 52.13 0.12% 2.75% 10.50 65.30 16,462 52.00 52.97 51.55 40.85 59.15
2025-09-16 52.07 -0.34% 3.71% 6.40 38.96 73,843 53.93 53.93 52.00 3.63 96.37
2025-09-15 52.25 0.36% 5.72% 5.76 65.18 72,297 54.68 54.68 51.72 17.91 82.09
2025-09-12 52.06 -2.20% 5.95% 25.24 39.32 386,482 55.00 55.00 51.91 4.85 95.15
2025-09-11 53.23 -0.47% 1.89% 38.41 64.80 146,206 53.45 54.00 53.00 23.00 77.00
2025-09-10 53.48 -0.98% 3.68% 50.73 41.66 141,046 54.00 54.95 53.00 24.62 75.38
2025-09-09 54.01 -1.19% 4.72% 69.55 65.30 78,434 54.22 55.50 53.00 40.40 59.60
2025-09-08 54.66 -0.92% 3.86% 78.17 42.72 662,482 56.50 56.50 54.40 12.38 87.62
2025-09-05 55.17 1.94% 4.72% 91.38 66.60 328,137 53.00 55.50 53.00 86.80 13.20
2025-09-04 54.12 0.30% 3.29% 71.43 43.74 342,261 54.00 55.00 53.25 49.71 50.29
2025-09-03 53.96 0.99% 4.46% 48.81 64.50 1,219,774 54.40 56.00 53.61 14.64 85.36
2025-09-02 53.43 1.73% 6.44% 43.45 43.42 1,376,110 52.47 55.85 52.47 28.40 71.60
2025-09-01 52.52 -0.44% 2.20% 57.34 63.44 283,203 52.76 53.40 52.25 23.48 76.52
2025-08-29 52.75 -0.04% 4.12% 62.13 41.60 111,846 51.00 53.10 51.00 83.33 16.67
2025-08-28 52.77 -0.73% 2.49% 71.56 63.90 24,957 53.00 53.84 52.53 18.32 81.68
2025-08-27 53.16 -1.61% 2.92% 80.49 41.64 91,728 54.10 54.60 53.05 7.10 92.90
2025-08-26 54.03 0.46% 3.77% 81.96 64.68 887,324 54.50 55.00 53.00 51.50 48.50
2025-08-25 53.78 3.42% 4.00% 85.23 43.38 382,994 52.89 54.60 52.50 60.95 39.05
2025-08-22 52.00 0.13% 4.60% 79.43 64.18 339,563 51.05 53.40 51.05 40.43 59.57
2025-08-21 51.93 2.10% 7.92% 66.82 39.82 526,867 49.39 53.30 49.39 64.96 35.04
2025-08-20 50.86 0.83% 4.94% 49.35 64.04 37,404 50.44 51.00 48.60 94.17 5.83
2025-08-19 50.44 -1.54% 3.90% 62.74 37.68 280,467 51.91 51.95 50.00 22.56 77.44
2025-08-18 51.23 2.44% 5.24% 76.74 63.20 553,883 50.11 52.25 49.65 60.77 39.23
2025-08-15 50.01 0.54% 2.65% 73.59 39.26 248,294 49.75 50.35 49.05 73.85 26.15
2025-08-13 49.74 -1.37% 5.60% 74.51 60.76 322,389 50.00 50.95 48.25 55.19 44.81
2025-08-12 50.43 -0.94% 2.71% 81.82 38.72 234,501 51.00 51.10 49.75 50.37 49.63
2025-08-11 50.91 3.69% 6.16% 91.69 62.14 403,646 49.00 51.49 48.50 80.60 19.40
2025-08-08 49.10 1.15% 5.26% 87.84 39.68 226,382 48.20 50.00 47.50 64.00 36.00
2025-08-07 48.54 1.29% 4.43% 73.04 58.52 219,192 48.10 49.08 47.00 74.04 25.96
2025-08-06 47.92 0.91% 2.30% 34.64 38.56 46,355 47.02 48.10 47.02 83.33 16.67
2025-08-05 47.49 -0.59% 3.11% 32.20 57.28 73,242 47.02 48.48 47.02 32.19 67.81
2025-08-04 47.77 -0.06% 2.11% 30.35 37.70 26,664 47.01 48.00 47.01 76.77 23.23
2025-08-01 47.80 1.34% 4.21% 36.39 57.84 53,963 46.06 48.00 46.06 89.69 10.31
2025-07-31 47.17 -0.65% 4.83% 21.43 37.76 23,634 47.00 48.80 46.55 27.55 72.45
2025-07-30 47.48 -2.82% 5.17% 22.56 56.58 193,872 49.01 49.01 46.60 36.51 63.49
2025-07-29 48.86 0.66% 3.13% 37.27 38.38 2,369,440 48.54 49.50 48.00 57.33 42.67
2025-07-28 48.54 -0.94% 4.12% 52.13 59.34 311,592 49.00 50.50 48.50 2.00 98.00
2025-07-25 49.00 0.57% 8.60% 40.15 37.74 239,797 48.21 49.00 45.12 100.00 0.00
2025-07-24 48.72 -0.10% 2.80% 62.21 60.26 63,488 48.90 49.50 48.15 42.22 57.78
2025-07-23 48.77 -0.35% 3.79% 65.58 37.18 92,770 48.08 49.90 48.08 37.91 62.09
2025-07-22 48.94 -0.67% 2.71% 45.91 60.36 48,955 49.27 49.94 48.62 24.24 75.76
2025-07-21 49.27 1.69% 3.20% 45.70 37.52 184,180 48.60 50.00 48.45 52.90 47.10
2025-07-18 48.45 -2.20% 6.11% 60.83 61.02 315,204 49.00 49.99 47.11 46.53 53.47
2025-07-17 49.54 3.94% 8.90% 68.93 35.88 2,120,461 47.66 51.90 47.66 44.34 55.66
2025-07-16 47.66 0.70% 3.28% 59.27 63.20 318,189 47.33 48.54 47.00 42.86 57.14
2025-07-15 47.33 -4.35% 5.53% 56.43 32.12 398,058 49.20 49.60 47.00 12.69 87.31
2025-07-14 49.48 -0.72% 4.08% 90.78 62.54 605,846 50.01 51.00 49.00 24.00 76.00
2025-07-11 49.84 7.28% 13.50% 98.32 36.42 3,235,537 45.03 51.11 45.03 79.11 20.89
2025-07-10 46.46 -0.02% 1.52% 97.93 63.26 165,903 46.30 46.70 46.00 65.71 34.29
2025-07-09 46.47 -0.06% 3.69% 98.27 29.66 397,136 46.55 47.50 45.81 39.05 60.95
2025-07-08 46.50 -0.13% 6.20% 91.91 63.28 838,535 46.66 48.44 45.61 31.45 68.55
2025-07-07 46.56 2.53% 5.07% 93.05 29.72 4,249,099 45.80 47.00 44.73 80.62 19.38
2025-07-04 45.41 3.02% 3.63% 91.43 63.40 1,593,474 44.39 46.00 44.39 63.35 36.65
2025-07-03 44.08 5.35% 7.38% 88.46 27.42 2,660,846 42.25 45.10 42.00 67.10 32.90
2025-07-02 41.84 0.94% 4.34% 60.00 60.74 931,919 41.02 42.80 41.02 46.07 53.93
2025-07-01 41.45 -0.93% 2.41% 88.61 22.94 37,444 41.82 41.99 41.00 45.45 54.55
2025-06-30 41.84 0.26% 3.03% 65.16 59.96 177,425 42.45 42.45 41.20 51.20 48.80
2025-06-27 41.73 0.22% 3.99% 59.15 23.72 417,551 41.60 43.00 41.35 23.03 76.97
2025-06-26 41.64 0.39% 5.40% 54.99 59.74 54,939 41.48 42.00 39.85 83.26 16.74
2025-06-25 41.48 -0.26% 3.63% 46.57 23.54 75,567 40.51 41.98 40.51 65.99 34.01
2025-06-24 41.59 9.27% 6.00% 54.61 59.42 302,527 40.50 41.87 39.50 88.19 11.81
2025-06-23 38.06 -4.92% 5.35% 35.09 23.76 39,256 39.50 39.99 37.96 4.93 95.07
2025-06-20 40.03 -1.31% 2.99% 38.59 52.36 49,291 40.00 40.99 39.80 19.33 80.67
2025-06-19 40.56 -1.00% 2.47% 40.26 27.70 27,508 41.06 41.50 40.50 6.00 94.00
2025-06-18 40.97 -2.45% 3.83% 40.42 53.42 41,687 41.55 42.30 40.74 14.74 85.26
2025-06-17 42.00 2.97% 3.71% 59.34 28.52 271,743 40.70 42.21 40.70 86.09 13.91
2025-06-16 40.79 2.31% 4.20% 26.95 55.48 71,554 39.25 40.90 39.25 93.33 6.67
2025-06-13 39.87 -3.44% 4.88% 21.88 26.10 103,405 40.51 41.01 39.10 40.31 59.69
2025-06-12 41.29 -0.72% 2.44% 43.59 53.64 104,329 41.68 42.00 41.00 29.00 71.00
2025-06-11 41.59 -0.93% 3.62% 55.63 28.94 107,610 41.98 42.90 41.40 12.67 87.33
2025-06-10 41.98 2.32% 6.39% 67.65 54.24 138,881 42.75 44.10 41.45 20.00 80.00
2025-06-05 41.03 -6.73% 12.81% 61.21 29.72 642,643 44.00 44.66 39.59 28.40 71.60
2025-06-04 43.99 1.08% 13.95% 93.67 52.34 1,089,870 43.01 47.87 42.01 33.79 66.21
2025-06-03 43.52 3.32% 4.52% 93.27 35.64 450,642 42.50 43.90 42.00 80.00 20.00
2025-06-02 42.12 3.39% 5.61% 86.92 51.40 327,754 40.31 42.57 40.31 80.09 19.91
2025-05-30 40.74 5.14% 9.50% 59.57 32.84 487,706 38.75 42.43 38.75 54.08 45.92
2025-05-29 38.75 -0.92% 2.09% 45.85 48.64 158,216 39.01 39.50 38.69 7.41 92.59
2025-05-27 39.11 0.23% 4.71% 56.65 28.86 36,578 38.90 39.81 38.02 60.89 39.11
2025-05-26 39.02 0.33% 3.93% 59.29 49.36 16,033 38.91 40.44 38.91 7.19 92.81
2025-05-23 38.89 -0.46% 2.11% 53.31 28.68 27,986 39.01 39.68 38.86 3.66 96.34
2025-05-22 39.07 -2.40% 5.00% 57.97 49.10 140,730 40.00 40.95 39.00 3.59 96.41
2025-05-21 40.03 2.69% 5.56% 50.00 29.04 269,163 38.94 40.85 38.70 61.86 38.14
2025-05-20 38.98 0.57% 1.63% 17.86 51.02 19,505 38.75 39.20 38.57 65.08 34.92
2025-05-19 38.76 0.68% 3.14% 61.43 26.94 13,105 39.00 39.45 38.25 42.50 57.50
2025-05-16 38.50 -0.52% 1.82% 65.20 50.58 177,284 38.51 39.20 38.50 0.00 100.00
2025-05-15 38.70 0.18% 7.84% 65.02 26.42 1,736,242 38.50 39.90 37.00 58.62 41.38
2025-05-14 38.63 -3.50% 12.40% 52.53 50.98 295,880 40.88 41.88 37.26 29.65 70.35
2025-05-13 40.03 -2.27% 4.57% 63.85 26.28 117,041 41.00 41.00 39.21 45.81 54.19
2025-05-12 40.96 9.93% 22.25% 71.86 53.78 310,395 39.00 40.99 33.53 99.60 0.40
2025-05-09 37.26 2.67% 10.72% 53.24 28.14 52,845 34.50 38.20 34.50 74.59 25.41
2025-05-08 36.29 -0.60% 14.27% 29.62 46.38 180,254 36.51 37.55 32.86 73.13 26.87
2025-05-07 36.51 -4.37% 10.05% 39.43 26.20 73,241 34.52 37.99 34.52 57.35 42.65
2025-05-06 38.18 0.82% 2.46% 46.02 46.82 597,797 37.87 38.80 37.87 33.33 66.67
2025-05-05 37.87 -0.16% 2.53% 36.19 29.54 35,415 37.51 38.45 37.50 38.95 61.05
2025-05-02 37.93 2.54% 4.11% 33.33 46.20 421,880 36.50 38.00 36.50 95.33 4.67
2025-04-30 36.99 -2.68% 3.46% 17.78 29.66 30,441 38.00 38.00 36.73 20.47 79.53
2025-04-29 38.01 1.44% 2.72% 19.16 44.32 12,873 37.47 38.49 37.47 52.94 47.06
2025-04-28 37.47 -2.65% 4.27% 6.57 31.70 46,467 38.50 38.84 37.25 13.84 86.16
2025-04-25 38.49 -1.31% 3.26% 37.31 43.24 386,777 38.72 39.25 38.01 38.71 61.29
2025-04-24 39.00 -1.04% 1.42% 33.11 33.74 255,204 39.00 39.25 38.70 54.55 45.45
2025-04-23 39.41 0.25% 2.05% 47.90 44.26 72,718 39.33 39.89 39.09 40.00 60.00
2025-04-22 39.31 -1.90% 1.91% 56.49 34.56 81,415 39.60 40.00 39.25 8.00 92.00
2025-04-21 40.07 0.23% 3.55% 66.77 44.06 43,876 40.25 40.50 39.11 69.07 30.93
2025-04-18 39.98 2.07% 2.56% 56.82 36.08 95,637 39.10 40.01 39.01 97.00 3.00
2025-04-17 39.17 -2.12% 2.82% 49.83 43.88 30,170 40.00 40.10 39.00 15.46 84.54
2025-04-16 40.02 1.21% 4.23% 50.50 34.46 118,364 38.80 40.44 38.80 74.39 25.61
2025-04-15 39.54 1.83% 3.07% 60.32 45.58 40,837 39.08 39.99 38.80 62.18 37.82
2025-04-14 38.83 -0.49% 3.71% 33.85 33.50 51,026 38.95 39.68 38.26 40.14 59.86
2025-04-11 39.02 -1.22% 3.92% 43.03 44.16 31,792 38.52 39.75 38.25 51.33 48.67
2025-04-10 39.50 0.82% 1.27% 48.91 33.88 19,226 39.50 40.00 39.50 0.00 100.00