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 73.13 0.99% 4.10% 6.55 111.44 160,137 72.50 74.95 72.00 38.31 61.69
2026-05-18 72.41 -3.90% 4.05% 7.97 34.82 166,223 75.06 75.06 72.14 9.25 90.75
2026-05-15 75.35 -1.31% 4.71% 24.28 110.00 414,391 76.80 77.60 74.11 35.53 64.47
2026-05-14 76.35 -3.34% 8.97% 48.66 40.70 439,379 78.99 81.00 74.33 30.28 69.72
2026-05-13 78.99 -0.34% 4.98% 62.54 112.00 116,125 80.39 82.00 78.11 22.62 77.38
2026-05-12 79.26 -1.02% 2.49% 68.30 45.98 44,918 80.97 80.97 79.00 13.20 86.80
2026-05-11 80.08 -3.14% 3.07% 56.43 112.54 212,451 81.20 81.90 79.46 25.41 74.59
2026-05-08 82.68 1.09% 4.96% 65.69 47.62 255,732 81.75 83.55 79.60 77.97 22.03
2026-05-07 81.79 1.82% 3.13% 64.35 117.74 428,760 80.95 82.49 79.99 72.00 28.00
2026-05-06 80.33 4.76% 6.42% 55.18 45.84 325,834 78.10 83.00 77.99 46.71 53.29
2026-05-05 76.68 0.21% 4.56% 42.45 114.82 30,723 74.50 77.90 74.50 64.12 35.88
2026-05-04 76.52 1.61% 5.78% 32.44 38.54 203,977 76.35 79.97 75.60 21.05 78.95
2026-04-30 75.31 -3.94% 5.36% 30.86 114.50 273,821 77.00 77.98 74.01 32.75 67.25
2026-04-29 78.40 -0.96% 3.82% 28.53 36.12 455,598 79.44 80.00 77.06 45.58 54.42
2026-04-28 79.16 0.60% 3.15% 41.70 120.68 194,214 78.00 79.99 77.55 65.98 34.02
2026-04-27 78.69 -0.77% 5.10% 40.04 37.64 471,368 81.00 81.00 77.07 41.22 58.78
2026-04-23 79.30 1.86% 3.88% 53.75 119.74 132,868 77.00 79.99 77.00 76.92 23.08
2026-04-22 77.85 -2.58% 4.52% 57.32 38.86 192,666 80.99 81.00 77.50 10.00 90.00
2026-04-21 79.91 1.25% 5.84% 46.41 116.84 220,320 79.88 81.50 77.00 64.67 35.33
2026-04-20 78.92 -4.66% 5.19% 45.06 42.98 392,811 80.50 81.00 77.00 48.00 52.00
2026-04-17 82.78 2.17% 3.37% 72.36 114.86 449,443 83.25 84.25 81.50 46.55 53.45
2026-04-16 81.02 0.20% 3.13% 78.04 50.70 952,662 82.50 82.50 80.00 40.80 59.20
2026-04-15 80.86 3.22% 5.00% 76.22 111.34 929,983 80.35 84.00 80.00 21.50 78.50
2026-04-14 78.34 3.32% 4.64% 74.16 50.38 1,003,570 79.80 80.25 76.69 46.35 53.65
2026-04-13 75.82 -6.56% 5.33% 70.92 106.30 872,705 77.00 79.00 75.00 20.50 79.50
2026-04-10 81.14 0.71% 10.32% 82.92 45.34 997,821 82.70 83.90 76.05 64.84 35.16
2026-04-09 80.57 8.63% 14.92% 87.16 116.94 1,999,913 75.40 81.59 71.00 90.37 9.63
2026-04-08 74.17 10.00% 3.71% 78.65 44.20 1,241,454 74.00 74.17 71.52 100.00 0.00
2026-04-07 67.43 -0.78% 3.48% 60.04 104.14 322,013 66.32 68.01 65.72 74.67 25.33
2026-04-06 67.96 0.83% 8.02% 56.55 30.72 1,072,826 66.00 70.00 64.80 60.77 39.23
2026-04-03 67.40 0.00% 4.38% 40.10 105.20 695,977 67.95 68.90 66.01 48.10 51.90
2026-04-02 67.40 -3.45% 6.41% 53.39 29.60 327,601 66.00 68.74 64.60 67.63 32.37
2026-04-01 69.81 9.85% 12.76% 55.64 105.20 1,396,967 65.60 69.91 62.00 98.74 1.26
2026-03-31 63.55 -1.15% 5.48% 23.67 34.42 318,713 64.05 66.45 63.00 15.94 84.06
2026-03-30 64.29 -1.32% 9.63% 28.22 92.68 450,444 65.50 66.00 60.20 70.52 29.48
2026-03-27 65.15 -1.85% 6.72% 26.87 35.90 649,094 65.50 68.95 64.61 12.44 87.56
2026-03-26 66.38 -5.83% 6.08% 27.25 94.40 565,249 69.00 70.01 66.00 9.48 90.52
2026-03-25 70.49 6.74% 7.47% 32.25 38.36 1,096,111 67.00 71.90 66.90 71.80 28.20
2026-03-24 66.04 -2.37% 8.64% 18.37 102.62 443,118 68.10 69.00 63.51 46.08 53.92
2026-03-19 67.64 -7.91% 12.01% 48.89 29.46 2,785,120 74.05 74.05 66.11 19.27 80.73
2026-03-18 73.45 1.24% 2.97% 80.09 105.82 161,835 72.55 74.45 72.30 53.49 46.51
2026-03-17 72.55 -2.43% 7.64% 58.34 41.08 234,738 76.80 76.80 71.35 22.02 77.98
2026-03-16 74.36 -1.26% 5.45% 56.86 104.02 74,470 73.01 76.99 73.01 33.92 66.08
2026-03-13 75.31 -1.40% 9.35% 66.21 44.70 586,077 74.00 77.97 71.30 60.12 39.88
2026-03-12 76.38 2.18% 6.85% 66.32 105.92 1,024,928 74.00 78.00 73.00 67.60 32.40
2026-03-11 74.75 9.83% 9.94% 52.44 46.84 911,965 68.10 74.87 68.10 98.23 1.77
2026-03-10 68.06 10.00% 6.31% 31.72 102.66 450,652 67.97 68.06 64.02 100.00 0.00
2026-03-09 61.87 -9.55% 10.46% 17.12 33.46 1,179,602 64.00 68.00 61.56 4.81 95.19
2026-03-06 68.40 -3.47% 4.64% 36.43 90.28 886,707 70.12 70.12 67.01 44.69 55.31
2026-03-05 70.86 7.92% 10.01% 35.04 46.52 910,563 65.66 72.23 65.66 79.15 20.85
2026-03-04 65.66 -1.53% 9.02% 19.60 95.20 616,094 66.00 69.72 63.95 29.64 70.36
2026-03-03 66.68 -8.75% 10.22% 16.00 36.12 1,367,197 69.99 72.48 65.76 13.69 86.31
2026-03-02 73.07 -10.00% 3.87% 18.52 97.24 541,804 73.07 75.90 73.07 0.00 100.00
2026-02-27 81.19 -0.79% 10.03% 22.16 48.90 794,507 81.00 85.00 77.25 50.84 49.16
2026-02-26 81.84 7.18% 12.00% 20.42 113.48 421,638 78.98 83.00 74.11 86.95 13.05
2026-02-25 76.36 -4.53% 9.21% 2.56 50.20 360,994 81.01 83.00 76.00 5.14 94.86
2026-02-24 79.98 -3.24% 6.82% 2.65 102.52 1,865,919 82.49 84.39 79.00 18.18 81.82
2026-02-23 82.66 -8.12% 10.84% 2.89 57.44 355,641 90.00 90.00 81.20 16.59 83.41
2026-02-20 89.97 -1.89% 7.40% 3.38 107.88 407,769 89.00 92.90 86.50 54.22 45.78
2026-02-19 91.70 -3.43% 9.87% 21.66 72.06 95,313 95.99 99.00 90.11 17.89 82.11
2026-02-18 94.96 -2.81% 14.03% 26.76 111.34 2,143,851 99.80 103.89 91.11 30.13 69.87 20.00|21.04.2026
2026-02-17 97.71 0.58% 3.33% 26.85 78.58 979,054 97.50 98.99 95.80 59.87 40.13
2026-02-16 97.15 -2.83% 7.25% 19.35 116.84 243,423 100.00 103.50 96.50 9.29 90.71
2026-02-13 99.98 -0.91% 2.79% 21.22 77.46 197,538 100.98 100.99 98.25 63.14 36.86
2026-02-12 100.90 -4.30% 6.11% 35.94 122.50 931,475 105.05 105.05 99.00 31.40 68.60
2026-02-11 105.43 3.32% 7.98% 41.01 79.30 1,303,024 103.00 108.20 100.20 65.38 34.62
2026-02-10 102.04 0.08% 2.85% 21.08 131.56 133,299 103.00 103.98 101.10 32.64 67.36
2026-02-09 101.96 -2.58% 5.69% 15.98 72.52 149,955 105.05 106.75 101.00 16.70 83.30
2026-02-06 104.66 -3.22% 4.21% 16.48 131.40 742,707 108.00 108.01 103.65 23.17 76.83
2026-02-04 108.14 -1.14% 2.07% 19.14 77.92 368,624 109.00 110.00 107.77 16.59 83.41
2026-02-03 109.39 3.05% 3.76% 18.57 138.36 879,511 108.44 110.50 106.50 72.25 27.75
2026-02-02 106.15 -2.05% 5.48% 0.00 80.42 220,692 108.39 110.75 105.00 20.00 80.00
2026-01-30 108.37 -2.50% 6.45% 26.32 131.88 712,635 110.05 113.00 106.15 32.41 67.59
2026-01-29 111.15 -3.97% 8.34% 34.13 84.86 514,868 116.99 117.00 107.99 35.07 64.93
2026-01-28 115.75 -1.77% 3.46% 67.64 137.44 369,376 117.00 118.99 115.01 18.59 81.41
2026-01-27 117.84 -0.63% 2.03% 86.78 94.06 185,136 118.00 119.79 117.41 18.07 81.93
2026-01-26 118.59 -1.47% 3.37% 90.33 141.62 813,181 120.00 122.00 118.02 14.32 85.68
2026-01-23 120.36 -0.57% 4.34% 86.91 95.56 406,620 121.51 122.50 117.40 58.04 41.96
2026-01-22 121.05 3.89% 7.02% 80.74 145.16 1,313,269 117.01 122.00 114.00 88.13 11.87
2026-01-21 116.52 0.52% 8.60% 77.86 96.94 1,677,567 117.00 124.89 115.00 15.37 84.63
2026-01-20 115.92 5.41% 5.84% 56.76 136.10 3,005,962 114.00 119.60 113.00 44.24 55.76
2026-01-19 109.97 10.00% 9.97% 54.71 95.74 1,691,531 100.00 109.97 100.00 100.00 0.00
2026-01-16 99.97 1.93% 5.98% 54.32 124.20 1,536,438 98.60 104.50 98.60 23.22 76.78
2026-01-15 98.08 -2.75% 8.08% 60.96 75.74 652,351 101.00 102.89 95.20 37.45 62.55
2026-01-14 100.85 -2.62% 4.82% 70.42 120.42 465,324 103.98 105.35 100.51 7.02 92.98
2026-01-13 103.56 0.81% 5.03% 76.14 81.28 629,147 103.00 104.50 99.50 81.20 18.80
2026-01-12 102.73 -7.84% 13.73% 76.49 125.84 1,816,459 112.15 116.00 102.00 5.21 94.79
2026-01-09 111.47 4.17% 7.33% 100.00 79.62 2,363,077 108.00 114.85 107.01 56.89 43.11
2026-01-08 107.01 10.00% 9.29% 100.00 143.32 3,878,607 97.91 107.01 97.91 100.00 0.00
2026-01-07 97.28 7.97% 11.36% 100.00 70.70 3,769,228 91.10 99.11 89.00 81.90 18.10
2026-01-06 90.10 5.95% 10.59% 100.00 123.86 2,410,673 85.15 92.93 84.03 68.20 31.80
2026-01-05 85.04 0.75% 3.70% 88.44 56.34 1,808,376 85.00 86.90 83.80 40.00 60.00
2026-01-02 84.41 1.66% 3.43% 83.29 113.74 2,109,341 83.51 86.00 83.15 44.21 55.79
2026-01-01 83.03 2.34% 4.33% 71.95 55.08 1,032,197 80.51 84.00 80.51 72.21 27.79
2025-12-31 81.13 0.10% 2.37% 48.41 110.98 143,256 80.78 82.45 80.54 30.89 69.11
2025-12-30 81.05 3.31% 3.82% 39.44 51.28 836,849 79.90 81.50 78.50 85.00 15.00
2025-12-29 78.45 0.47% 1.22% 7.41 110.82 150,584 78.56 79.10 78.15 31.58 68.42
2025-12-26 78.08 -1.15% 2.49% 0.00 46.08 224,341 79.84 79.84 77.90 9.28 90.72
2025-12-24 78.99 -0.45% 2.73% 38.00 110.08 292,902 79.01 80.90 78.75 11.16 88.84
2025-12-23 79.35 -0.82% 1.65% 46.52 47.90 87,408 80.00 80.30 79.00 26.92 73.08
2025-12-22 80.01 -1.62% 2.00% 45.40 110.80 145,962 81.33 81.60 80.00 0.62 99.38
2025-12-19 81.33 -1.59% 3.14% 65.39 49.22 328,494 82.94 83.20 80.67 26.09 73.91
2025-12-18 82.64 -0.07% 2.10% 75.07 113.44 94,227 83.00 83.98 82.25 22.54 77.46
2025-12-17 82.70 -2.92% 4.43% 71.00 51.84 297,861 85.20 85.75 82.11 16.21 83.79
2025-12-16 85.19 4.67% 7.43% 86.00 113.56 2,944,765 81.90 87.44 81.39 62.81 37.19
2025-12-15 81.39 1.60% 2.38% 78.69 56.82 559,030 80.90 81.90 80.00 73.16 26.84
2025-12-12 80.11 -1.15% 3.86% 72.55 105.96 719,156 80.50 82.89 79.81 9.74 90.26
2025-12-11 81.04 5.15% 9.41% 70.23 54.26 2,987,742 77.59 83.75 76.55 62.36 37.64
2025-12-10 77.07 1.89% 7.32% 31.45 107.82 1,054,417 76.45 80.89 75.37 30.80 69.20
2025-12-09 75.64 -1.12% 9.35% 16.50 46.32 589,777 76.43 77.75 71.10 68.27 31.73
2025-12-08 76.50 0.68% 1.71% 48.79 104.96 1,030,241 76.00 76.88 75.59 70.54 29.46
2025-12-05 75.98 -0.21% 2.31% 42.08 48.04 1,109,117 76.20 77.00 75.26 41.38 58.62
2025-12-04 76.14 -0.38% 2.05% 47.35 103.92 396,898 76.50 77.05 75.50 41.29 58.71
2025-12-03 76.43 -1.55% 3.13% 49.16 48.36 159,501 77.63 78.40 76.02 17.23 82.77
2025-12-02 77.63 -2.19% 3.53% 55.25 104.50 401,011 79.15 80.00 77.27 13.19 86.81
2025-12-01 79.37 0.40% 4.94% 55.73 50.76 556,603 79.10 82.90 79.00 9.49 90.51
2025-11-28 79.05 3.12% 6.29% 52.36 107.98 426,888 76.20 80.99 76.20 59.50 40.50
2025-11-27 76.66 -0.44% 2.46% 19.33 50.12 70,718 77.87 77.87 76.00 35.29 64.71
2025-11-26 77.00 0.65% 2.19% 14.22 103.20 60,399 76.51 77.77 76.10 53.89 46.11
2025-11-25 76.50 -0.05% 2.48% 40.25 50.80 39,332 77.25 77.99 76.10 21.16 78.84
2025-11-24 76.54 -0.62% 2.63% 41.52 102.20 51,478 78.00 78.00 76.00 27.00 73.00
2025-11-21 77.02 -2.15% 4.15% 55.85 50.88 148,903 79.99 79.99 76.80 6.90 93.10
2025-11-20 78.71 -0.10% 3.69% 73.98 103.16 149,832 80.98 80.98 78.10 21.18 78.82
2025-11-19 78.79 0.17% 3.30% 62.34 54.26 22,960 80.77 80.77 78.19 23.26 76.74
2025-11-18 78.66 -1.88% 5.13% 61.66 103.32 328,412 81.17 82.00 78.00 16.50 83.50
2025-11-17 80.17 3.13% 10.38% 78.25 54.00 421,149 79.78 85.00 77.01 39.55 60.45
2025-11-14 77.74 0.14% 2.57% 52.97 106.34 50,974 78.99 78.99 77.01 36.87 63.13
2025-11-13 77.63 1.94% 4.32% 36.71 49.14 18,604 75.01 78.25 75.01 80.86 19.14
2025-11-12 76.15 0.49% 1.22% 6.61 106.12 53,570 76.00 76.57 75.65 54.35 45.65
2025-11-11 75.78 -1.58% 3.13% 6.94 46.18 114,319 77.00 77.50 75.15 26.81 73.19
2025-11-10 77.00 0.00% 1.49% 41.12 105.38 139,499 77.05 77.65 76.51 42.98 57.02
2025-11-07 77.00 0.00% 2.63% 33.69 48.62 156,959 77.00 78.00 76.00 50.00 50.00
2025-11-06 77.00 -0.67% 1.96% 31.18 105.38 206,702 77.00 78.00 76.50 33.33 66.67
2025-11-05 77.52 -1.84% 3.30% 34.03 48.62 400,096 78.83 79.75 77.20 12.55 87.45
2025-11-04 78.97 -2.52% 2.89% 32.41 106.42 248,861 80.17 81.08 78.80 7.46 92.54
2025-11-03 81.01 0.48% 3.61% 36.27 51.52 48,596 80.01 82.89 80.00 34.95 65.05
2025-10-31 80.62 3.08% 3.82% 25.50 110.50 386,746 79.95 81.50 78.50 70.67 29.33
2025-10-30 78.21 -1.88% 3.38% 1.54 50.74 287,465 78.25 80.77 78.13 3.03 96.97
2025-10-29 79.71 -0.83% 2.68% 1.82 105.68 310,465 80.25 80.60 78.50 57.62 42.38
2025-10-28 80.38 0.15% 6.19% 28.09 53.74 332,856 80.01 84.00 79.10 26.12 73.88
2025-10-27 80.26 -2.29% 6.97% 30.59 107.02 228,844 82.14 84.51 79.00 22.87 77.13
2025-10-24 82.14 -1.30% 5.44% 36.01 53.50 45,356 84.47 85.42 81.01 25.62 74.38
2025-10-23 83.22 -2.64% 3.60% 32.49 110.78 96,978 85.99 85.99 83.00 7.36 92.64
2025-10-22 85.48 -0.31% 1.56% 62.13 55.66 39,759 85.80 86.60 85.27 15.79 84.21
2025-10-21 85.75 -0.37% 4.76% 62.28 115.30 420,021 86.98 88.00 84.00 43.75 56.25
2025-10-20 86.07 2.56% 4.32% 41.15 56.20 551,372 84.01 86.90 83.30 76.94 23.06
2025-10-17 83.92 0.49% 5.81% 23.98 115.94 846,873 84.50 88.38 83.53 8.04 91.96
2025-10-16 83.51 -0.74% 2.40% 24.42 51.90 146,338 83.01 85.00 83.01 25.13 74.87
2025-10-15 84.13 -2.15% 4.51% 38.86 115.12 359,015 86.00 86.90 83.15 26.13 73.87
2025-10-14 85.98 2.95% 3.58% 66.77 53.14 200,867 83.99 87.00 83.99 66.11 33.89
2025-10-13 83.52 -0.30% 7.83% 73.16 118.82 634,927 83.50 89.50 83.00 8.00 92.00
2025-10-10 83.77 -5.05% 6.11% 75.00 48.22 982,709 85.15 87.01 82.00 35.33 64.67
2025-10-09 88.23 -2.13% 5.05% 88.65 119.32 558,782 89.89 90.50 86.15 47.82 52.18
2025-10-08 90.15 0.54% 6.38% 93.55 57.14 693,077 89.67 91.49 86.00 75.59 24.41
2025-10-07 89.67 2.81% 6.63% 93.42 123.16 2,231,027 90.00 93.00 87.22 42.39 57.61
2025-10-06 87.22 10.00% 5.27% 92.65 56.18 3,611,811 82.90 87.22 82.85 100.00 0.00
2025-10-03 79.29 10.00% 9.37% 87.03 118.26 3,483,402 72.98 79.29 72.50 100.00 0.00
2025-10-02 72.08 1.51% 2.01% 64.23 40.32 1,217,675 71.85 73.00 71.56 36.11 63.89
2025-10-01 71.01 -0.74% 2.04% 45.61 103.84 377,035 71.99 72.45 71.00 0.69 99.31
2025-09-30 71.54 -1.09% 1.82% 39.27 38.18 315,338 72.60 72.80 71.50 3.08 96.92
2025-09-29 72.33 0.10% 2.44% 50.39 104.90 298,480 73.00 73.50 71.75 33.14 66.86
2025-09-26 72.26 0.50% 5.44% 62.90 39.76 1,702,047 71.97 75.60 71.70 14.36 85.64
2025-09-25 71.90 0.21% 1.73% 65.68 104.76 200,274 71.75 72.25 71.02 71.54 28.46
2025-09-24 71.75 1.01% 1.39% 66.40 39.04 233,696 71.01 72.00 71.01 74.75 25.25
2025-09-23 71.03 -0.32% 1.75% 62.68 104.46 276,913 71.94 71.94 70.70 26.61 73.39
2025-09-22 71.26 -1.37% 2.80% 57.95 37.60 182,563 72.99 72.99 71.00 13.07 86.93
2025-09-19 72.25 -0.08% 3.33% 45.94 104.92 240,865 73.00 73.50 71.13 47.26 52.74
2025-09-18 72.31 1.32% 2.27% 40.34 39.58 583,291 71.51 72.65 71.04 78.88 21.12
2025-09-17 71.37 0.90% 1.98% 24.69 105.04 671,481 71.00 72.10 70.70 47.86 52.14
2025-09-16 70.73 0.33% 2.49% 9.95 37.70 978,627 70.50 72.00 70.25 27.43 72.57
2025-09-15 70.50 0.48% 1.43% 55.40 103.76 182,913 70.16 71.00 70.00 50.00 50.00
2025-09-12 70.16 -0.72% 2.72% 56.23 37.24 396,621 71.00 71.45 69.56 31.75 68.25
2025-09-11 70.67 -2.70% 5.65% 58.81 103.08 848,178 73.00 73.45 69.52 29.26 70.74
2025-09-10 72.63 -0.97% 3.63% 65.48 38.26 616,070 73.75 74.80 72.18 17.18 82.82
2025-09-09 73.34 -0.69% 4.78% 70.44 107.00 1,148,228 73.50 76.50 73.01 9.46 90.54
2025-09-08 73.85 -1.95% 5.43% 63.21 39.68 2,580,745 74.85 76.50 72.56 32.74 67.26
2025-09-05 75.32 8.77% 9.98% 72.92 108.02 6,457,973 69.27 76.18 69.27 87.55 12.45
2025-09-04 69.25 0.82% 1.47% 14.22 42.62 171,455 68.50 69.51 68.50 74.26 25.74
2025-09-03 68.69 0.01% 2.34% 0.49 95.88 271,602 68.68 69.85 68.25 27.50 72.50
2025-09-02 68.68 -1.17% 3.14% 0.20 41.50 487,391 70.00 70.25 68.11 26.64 73.36
2025-09-01 69.49 0.01% 3.48% 0.23 95.86 2,110,239 69.34 71.45 69.05 18.33 81.67
2025-08-29 69.48 -2.24% 2.62% 28.55 43.12 639,034 70.58 70.88 69.07 22.65 77.35
2025-08-28 71.07 -0.10% 3.61% 63.95 95.84 812,258 71.50 72.01 69.50 62.55 37.45 20.00|10.09.2025
2025-08-27 71.14 -1.43% 3.38% 65.90 46.30 553,901 72.50 73.40 71.00 5.83 94.17
2025-08-26 72.17 -0.74% 1.96% 77.50 95.98 1,535,384 72.55 72.90 71.50 47.86 52.14
2025-08-25 72.71 -1.14% 2.41% 73.19 48.36 400,000 73.00 74.00 72.26 25.86 74.14
2025-08-22 73.55 -0.35% 2.11% 67.02 97.06 513,306 73.81 74.55 73.01 35.07 64.93
2025-08-21 73.81 2.40% 6.41% 63.48 50.04 5,032,375 73.80 76.40 71.80 43.70 56.30
2025-08-20 72.08 4.54% 6.28% 60.07 97.58 8,927,460 68.50 72.80 68.50 83.26 16.74
2025-08-19 68.95 0.44% 2.72% 29.00 46.58 155,027 68.50 69.85 68.00 51.35 48.65
2025-08-18 68.65 0.72% 1.76% 20.19 91.32 169,235 68.94 68.94 67.75 75.63 24.37
2025-08-15 68.16 -1.40% 3.69% 44.78 45.98 216,686 70.00 70.00 67.51 26.10 73.90
2025-08-13 69.13 -2.19% 4.44% 58.01 90.34 499,855 71.25 71.75 68.70 14.10 85.90
2025-08-12 70.68 -1.02% 2.84% 66.04 47.92 202,028 72.00 72.50 70.50 9.00 91.00
2025-08-11 71.41 1.38% 1.92% 70.91 93.44 106,863 71.00 71.60 70.25 85.93 14.07
2025-08-08 70.44 -1.48% 3.48% 61.39 49.38 209,277 71.99 72.49 70.05 15.98 84.02
2025-08-07 71.50 -2.00% 3.86% 60.66 91.50 528,004 72.51 73.75 71.01 17.88 82.12
2025-08-06 72.96 5.36% 9.17% 66.82 51.50 2,101,287 70.11 74.90 68.61 69.16 30.84
2025-08-05 69.25 2.90% 4.40% 54.82 94.42 822,747 67.90 70.00 67.05 74.58 25.42
2025-08-04 67.30 -0.24% 4.26% 25.98 44.08 634,920 67.50 69.75 66.90 14.04 85.96
2025-08-01 67.46 -0.06% 1.64% 21.57 90.52 232,144 68.00 68.00 66.90 50.91 49.09
2025-07-31 67.50 -1.23% 3.73% 40.05 44.40 247,081 68.28 69.60 67.10 16.00 84.00
2025-07-30 68.34 -1.68% 4.99% 48.00 90.60 220,493 69.99 70.45 67.10 37.01 62.99
2025-07-29 69.51 -0.86% 3.46% 56.48 46.08 969,730 70.25 71.80 69.40 4.58 95.42
2025-07-28 70.11 2.13% 5.27% 36.69 92.94 1,044,706 69.60 71.90 68.30 50.28 49.72
2025-07-25 68.65 -1.93% 3.81% 56.05 47.28 389,741 69.50 70.90 68.30 13.46 86.54
2025-07-24 70.00 -1.84% 2.62% 61.83 90.02 674,350 71.40 71.55 69.72 15.30 84.70
2025-07-23 71.31 2.97% 5.05% 64.52 49.98 1,135,875 70.94 72.75 69.25 58.86 41.14
2025-07-22 69.25 0.83% 6.60% 61.43 92.64 1,125,382 69.00 72.50 68.01 27.62 72.38
2025-07-21 68.68 0.20% 3.43% 60.03 45.86 569,657 68.49 69.38 67.08 69.57 30.43
2025-07-18 68.54 -6.34% 7.34% 72.28 91.50 1,726,892 72.99 72.99 68.00 10.82 89.18
2025-07-17 73.18 9.81% 11.08% 95.44 45.58 9,672,849 66.26 73.30 65.99 98.36 1.64
2025-07-16 66.64 0.50% 2.74% 89.54 100.78 394,591 66.30 67.40 65.60 57.78 42.22
2025-07-15 66.31 -0.99% 5.39% 68.20 32.50 2,243,431 67.35 69.19 65.65 18.64 81.36
2025-07-14 66.97 1.30% 7.98% 82.50 100.12 3,212,585 67.00 67.51 62.52 89.18 10.82
2025-07-11 66.11 0.14% 6.68% 86.49 33.82 3,017,182 66.50 69.90 65.52 13.47 86.53
2025-07-10 66.02 10.00% 11.90% 84.56 98.40 5,547,080 59.00 66.02 59.00 100.00 0.00
2025-07-09 60.02 0.00% 3.22% 81.26 33.64 999,552 60.00 60.90 59.00 53.68 46.32
2025-07-08 60.02 -0.32% 3.36% 82.16 86.40 935,149 60.50 61.50 59.50 26.00 74.00
2025-07-07 60.21 -3.82% 4.05% 83.92 33.64 1,369,286 62.19 62.19 59.77 18.18 81.82
2025-07-04 62.60 9.08% 9.79% 97.23 86.78 7,467,698 59.05 63.13 57.50 90.59 9.41
2025-07-03 57.39 10.01% 10.13% 96.15 38.42 6,843,565 52.11 57.39 52.11 100.00 0.00
2025-07-02 52.17 -0.80% 3.84% 94.01 76.36 890,309 52.59 53.48 51.50 33.84 66.16
2025-07-01 52.59 5.16% 5.42% 81.46 27.98 2,350,062 50.97 53.50 50.75 66.91 33.09
2025-06-30 50.01 1.65% 1.84% 75.00 77.20 1,210,229 49.84 50.30 49.39 68.13 31.87
2025-06-27 49.20 1.76% 3.80% 60.10 22.82 716,390 48.90 49.39 47.58 89.50 10.50
2025-06-26 48.35 0.10% 3.07% 54.63 75.58 618,095 48.48 48.98 47.52 56.85 43.15
2025-06-25 48.30 2.05% 2.76% 61.23 21.12 360,921 47.35 48.40 47.10 92.31 7.69
2025-06-24 47.33 2.89% 2.03% 53.90 75.48 795,576 47.01 47.80 46.85 50.53 49.47
2025-06-23 46.00 -3.16% 4.20% 32.64 19.18 292,948 47.88 47.88 45.95 2.59 97.41
2025-06-20 47.50 1.04% 2.63% 50.29 72.82 313,938 47.90 48.35 47.11 31.45 68.55
2025-06-19 47.01 -1.98% 4.68% 41.91 22.18 509,401 48.49 49.00 46.81 9.13 90.87
2025-06-18 47.96 0.23% 2.84% 60.77 71.84 409,110 47.75 48.90 47.55 30.37 69.63
2025-06-17 47.85 2.07% 5.25% 60.58 24.08 392,782 47.90 48.50 46.08 73.14 26.86
2025-06-16 46.88 -0.06% 3.04% 37.88 71.62 474,778 47.50 47.50 46.10 55.71 44.29
2025-06-13 46.91 -1.59% 4.19% 55.87 22.14 307,535 48.45 48.45 46.50 21.03 78.97
2025-06-12 47.67 0.40% 5.37% 97.56 71.68 2,663,214 47.45 50.00 47.45 8.63 91.37
2025-06-11 47.48 -0.04% 3.38% 97.32 23.66 799,612 48.59 48.59 47.00 30.19 69.81
2025-06-10 47.50 -0.02% 3.56% 99.32 71.30 119,968 48.88 48.88 47.20 17.86 82.14
2025-06-05 47.51 0.21% 3.39% 65.33 23.70 240,329 47.65 48.20 46.62 56.33 43.67
2025-06-04 47.41 0.44% 3.72% 58.55 71.32 680,533 47.00 48.25 46.52 51.45 48.55
2025-06-03 47.20 1.07% 2.70% 47.93 23.50 265,139 46.24 47.49 46.24 76.80 23.20
2025-06-02 46.70 0.43% 2.30% 43.50 70.90 621,166 46.51 47.19 46.13 53.77 46.23
2025-05-30 46.50 0.17% 1.78% 53.33 22.50 184,199 46.05 46.87 46.05 54.88 45.12
2025-05-29 46.42 0.83% 4.26% 63.37 70.50 860,448 46.86 48.00 46.04 19.39 80.61
2025-05-27 46.04 -1.67% 2.82% 61.11 22.34 258,024 47.00 47.10 45.81 17.83 82.17
2025-05-26 46.82 -0.40% 2.39% 62.07 69.74 253,742 46.99 47.11 46.01 73.64 26.36
2025-05-23 47.01 -0.61% 4.19% 57.56 23.90 1,637,110 46.07 48.00 46.07 48.70 51.30
2025-05-22 47.30 0.66% 3.76% 53.95 70.12 1,317,099 47.41 47.75 46.02 73.99 26.01
2025-05-21 46.99 1.45% 4.14% 44.18 24.48 1,300,328 46.00 47.80 45.90 57.37 42.63
2025-05-20 46.32 1.80% 3.22% 71.56 69.50 229,098 46.20 46.50 45.05 87.59 12.41
2025-05-19 45.50 0.40% 2.21% 76.42 23.14 93,592 45.20 46.20 45.20 30.00 70.00