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 67.83 0.10% 2.51% 18.12 141.04 10,470 67.54 68.89 67.20 37.28 62.72
2026-04-09 67.76 -1.27% 2.83% 18.62 -5.38 17,890 67.51 69.00 67.10 34.73 65.27
2026-04-08 68.63 2.99% 3.81% 27.43 140.90 65,221 69.00 69.99 67.42 47.08 52.92
2026-04-07 66.64 -0.42% 2.88% 12.10 -3.64 18,332 67.90 67.90 66.00 33.68 66.32
2026-04-06 66.92 -0.19% 3.76% 11.81 136.92 11,044 67.10 68.49 66.01 36.69 63.31
2026-04-03 67.05 -9.06% 12.25% 10.91 -3.08 51,210 71.00 71.00 63.25 49.03 50.97
2026-04-02 73.73 -1.80% 3.42% 31.58 137.18 91,100 73.00 75.50 73.00 29.20 70.80
2026-04-01 75.08 0.19% 2.97% 43.64 10.28 82,063 75.00 75.99 73.80 58.45 41.55
2026-03-31 74.94 1.43% 1.63% 58.76 139.88 38,344 75.00 75.00 73.80 95.00 5.00
2026-03-30 73.88 -0.38% 2.55% 62.58 10.00 36,314 74.89 74.89 73.03 45.70 54.30
2026-03-27 74.16 -0.70% 2.43% 69.73 137.76 23,985 75.80 75.80 74.00 8.89 91.11
2026-03-26 74.68 -1.28% 2.13% 52.37 10.56 22,642 75.60 75.60 74.02 41.77 58.23
2026-03-25 75.65 0.32% 2.01% 64.49 138.80 57,046 75.99 76.00 74.50 76.67 23.33
2026-03-24 75.41 -0.12% 2.53% 67.00 12.50 114,060 76.80 76.90 75.00 21.58 78.42
2026-03-19 75.50 1.82% 6.07% 68.58 138.32 46,329 76.90 76.90 72.50 68.18 31.82
2026-03-18 74.15 2.09% 2.98% 76.32 12.68 24,959 72.11 74.25 72.10 95.35 4.65
2026-03-17 72.63 0.74% 4.57% 53.95 135.62 4,256 72.50 73.85 70.62 62.22 37.78
2026-03-16 72.10 -3.03% 4.89% 46.89 9.64 9,807 70.50 73.95 70.50 46.38 53.62
2026-03-13 74.35 0.83% 4.08% 69.20 134.56 5,001 73.89 74.99 72.05 78.22 21.78
2026-03-12 73.74 1.01% 2.07% 66.35 14.14 22,813 72.50 74.00 72.50 82.67 17.33
2026-03-11 73.00 0.22% 2.07% 68.55 133.34 2,148 74.00 74.00 72.50 33.33 66.67
2026-03-10 72.84 5.34% 5.37% 42.85 12.66 23,454 72.00 72.99 69.27 95.97 4.03
2026-03-09 69.15 -3.68% 3.31% 27.11 133.02 24,994 69.20 69.99 67.75 62.50 37.50
2026-03-06 71.79 -1.37% 4.06% 41.58 5.28 7,715 73.00 73.99 71.10 23.88 76.12
2026-03-05 72.79 4.27% 3.55% 41.71 138.30 22,704 71.00 73.00 70.50 91.60 8.40
2026-03-04 69.81 -0.29% 5.80% 27.79 7.28 30,494 73.00 73.00 69.00 20.25 79.75
2026-03-03 70.01 2.25% 6.30% 24.34 132.34 46,827 73.35 73.35 69.00 23.22 76.78
2026-03-02 68.47 -9.41% 10.11% 14.97 7.68 48,549 70.00 74.90 68.02 6.54 93.46
2026-02-27 75.58 -1.56% 7.93% 28.41 129.26 137,800 77.99 77.99 72.26 57.94 42.06
2026-02-26 76.78 3.02% 12.84% 33.48 21.90 396,852 75.00 78.99 70.00 75.42 24.58 60.00|06.04.2026
2026-02-25 74.53 -1.26% 4.95% 14.86 131.66 6,657 77.79 77.79 74.12 11.18 88.82
2026-02-24 75.48 -0.51% 6.35% 15.26 17.40 6,947 77.90 77.90 73.25 47.96 52.04
2026-02-23 75.87 -2.73% 3.93% 16.88 133.56 15,950 78.05 78.05 75.10 26.10 73.90
2026-02-20 78.00 -1.27% 2.08% 30.65 18.18 27,257 79.00 79.00 77.39 37.89 62.11
2026-02-19 79.00 0.00% 1.27% 48.78 137.82 26,170 79.99 80.00 79.00 0.00 100.00
2026-02-18 79.00 0.00% 1.27% 47.06 20.18 12,566 80.00 80.00 79.00 0.00 100.00
2026-02-17 79.00 1.00% 1.27% 42.11 137.82 62,119 78.50 79.50 78.50 50.00 50.00
2026-02-16 78.22 -1.02% 3.25% 1.55 20.18 67,155 79.06 79.50 77.00 48.80 51.20
2026-02-13 79.03 0.03% 1.25% 74.59 136.26 47,494 79.00 79.99 79.00 3.03 96.97
2026-02-12 79.01 0.00% 2.52% 75.27 21.80 42,266 80.99 80.99 79.00 0.50 99.50
2026-02-11 79.01 -0.04% 1.27% 53.23 136.22 8,469 79.25 80.00 79.00 1.00 99.00
2026-02-10 79.04 -0.08% 1.20% 60.26 21.80 7,481 79.50 79.95 79.00 4.21 95.79
2026-02-09 79.10 -0.25% 1.27% 39.82 136.28 8,504 79.00 80.00 79.00 10.00 90.00
2026-02-06 79.30 -0.21% 1.27% 42.18 21.92 14,935 78.50 79.50 78.50 80.00 20.00
2026-02-04 79.47 1.70% 1.27% 43.56 136.68 24,260 79.00 79.50 78.50 97.00 3.00
2026-02-03 78.14 0.09% 2.25% 12.71 22.26 10,583 78.13 79.87 78.11 1.70 98.30
2026-02-02 78.07 -0.98% 2.42% 9.73 134.02 18,753 78.92 79.90 78.01 3.17 96.83
2026-01-30 78.84 0.54% 2.41% 19.91 22.12 8,501 78.42 79.99 78.11 38.83 61.17
2026-01-29 78.42 -2.01% 1.40% 34.82 135.56 40,669 79.06 79.50 78.40 1.82 98.18
2026-01-28 80.03 0.05% 2.27% 51.04 21.28 7,820 79.00 80.79 79.00 57.54 42.46
2026-01-27 79.99 -0.04% 1.59% 64.67 138.78 82,783 79.50 80.00 78.75 99.20 0.80
2026-01-26 80.02 -1.51% 3.15% 67.37 21.20 36,907 81.01 81.60 79.11 36.55 63.45
2026-01-23 81.25 -0.77% 3.42% 79.67 138.84 35,143 82.84 82.84 80.10 41.97 58.03
2026-01-22 81.88 0.50% 0.90% 91.90 23.66 33,401 81.25 81.93 81.20 93.15 6.85
2026-01-21 81.47 1.77% 2.18% 79.64 140.10 91,289 81.00 81.95 80.20 72.57 27.43
2026-01-20 80.05 0.13% 1.89% 75.27 22.84 35,467 80.00 80.50 79.01 69.80 30.20
2026-01-19 79.95 1.95% 3.00% 76.61 137.26 136,657 78.05 80.39 78.05 81.20 18.80
2026-01-16 78.42 0.49% 1.00% 74.72 22.64 44,625 78.85 78.89 78.11 39.74 60.26
2026-01-15 78.04 -0.45% 1.29% 77.42 134.20 94,138 77.50 78.50 77.50 54.00 46.00
2026-01-14 78.39 0.17% 1.15% 78.59 21.88 46,436 78.90 78.90 78.00 43.33 56.67
2026-01-13 78.26 -0.71% 1.85% 80.32 134.90 137,437 79.44 79.44 78.00 18.06 81.94
2026-01-12 78.82 0.81% 1.86% 88.52 21.62 441,760 78.20 79.50 78.05 53.10 46.90
2026-01-09 78.19 0.40% 1.64% 89.84 136.02 169,912 78.00 78.88 77.61 45.67 54.33
2026-01-08 77.88 1.62% 3.78% 82.29 20.36 588,624 77.00 79.40 76.51 47.40 52.60
2026-01-07 76.64 1.07% 3.95% 75.47 135.40 423,649 75.32 77.98 75.02 54.73 45.27
2026-01-06 75.83 -0.38% 2.26% 60.90 17.88 326,674 76.90 76.90 75.20 37.06 62.94
2026-01-05 76.12 0.63% 1.72% 71.48 133.78 489,014 76.00 76.90 75.60 40.00 60.00
2026-01-02 75.64 -0.21% 4.01% 61.95 18.46 3,597,826 75.11 78.00 74.99 21.59 78.41
2026-01-01 75.80 1.53% 1.20% 69.43 132.82 11,186 75.90 75.90 75.00 88.89 11.11
2025-12-31 74.66 -0.45% 2.80% 40.17 18.78 35,065 73.93 76.00 73.93 35.27 64.73
2025-12-30 75.00 0.00% 1.40% 57.14 130.54 521,216 76.00 76.00 74.95 4.76 95.24
2025-12-29 75.00 -0.33% 1.50% 51.61 19.46 713,716 75.84 76.00 74.88 10.71 89.29
2025-12-26 75.25 0.35% 5.31% 68.57 130.54 5,214 74.99 75.98 72.15 80.94 19.06
2025-12-24 74.99 -0.15% 1.35% 13.66 19.96 621,902 75.01 76.00 74.99 0.00 100.00
2025-12-23 75.10 0.25% 0.77% 22.89 130.02 4,488 74.90 75.48 74.90 34.49 65.51
2025-12-22 74.91 0.03% 1.47% 11.95 20.18 17,238 75.02 76.00 74.90 0.91 99.09
2025-12-19 74.89 0.01% 0.67% 8.72 129.64 29,009 75.00 75.00 74.50 78.00 22.00
2025-12-18 74.88 -0.12% 3.76% 8.25 20.14 15,192 76.78 76.78 74.00 31.65 68.35
2025-12-17 74.97 -0.03% 2.38% 9.14 129.62 14,462 75.05 75.99 74.22 42.37 57.63
2025-12-16 74.99 -1.54% 2.70% 36.02 20.32 54,180 76.00 76.00 74.00 49.50 50.50
2025-12-15 76.16 0.21% 0.66% 42.34 129.66 37,001 76.50 76.60 76.10 12.00 88.00
2025-12-12 76.00 -0.16% 2.64% 45.76 22.66 16,570 76.00 76.98 75.00 50.51 49.49
2025-12-11 76.12 -0.50% 1.32% 28.95 129.34 7,499 76.50 77.00 76.00 12.00 88.00
2025-12-10 76.50 0.00% 1.32% 32.44 22.90 15,147 77.00 77.00 76.00 50.00 50.00
2025-12-09 76.50 0.01% 0.00% 29.86 130.10 35,282 76.50 76.50 76.50 0.00 100.00
2025-12-08 76.49 1.02% 0.67% 44.47 22.90 11,094 76.50 76.50 75.99 98.03 1.97
2025-12-05 75.72 -1.02% 5.32% 45.88 130.08 60,892 78.99 78.99 75.00 18.05 81.95
2025-12-04 76.50 0.39% 1.78% 56.16 21.36 29,347 77.65 77.65 76.29 15.44 84.56
2025-12-03 76.20 -1.92% 2.36% 39.05 131.64 38,991 77.70 78.00 76.20 0.00 100.00
2025-12-02 77.69 0.01% 3.60% 55.31 20.76 16,138 79.50 79.98 77.20 17.62 82.38
2025-12-01 77.68 -0.37% 3.58% 63.47 134.62 13,171 77.51 79.78 77.02 23.92 76.08
2025-11-28 77.97 1.26% 6.19% 55.82 20.74 6,405 81.77 81.77 77.00 20.33 79.67
2025-11-27 77.00 1.17% 2.47% 50.78 135.20 851 78.90 78.90 77.00 0.00 100.00
2025-11-26 76.11 0.14% 1.66% 56.78 18.80 8,900 77.37 77.37 76.11 0.00 100.00
2025-11-25 76.00 -1.69% 3.78% 43.57 133.42 5,327 78.87 78.87 76.00 0.00 100.00
2025-11-24 77.31 0.00% 1.63% 52.85 18.58 282 77.75 77.75 76.50 64.89 35.11
2025-11-21 77.31 1.06% 2.63% 51.39 136.04 665 78.00 78.00 76.00 65.56 34.44
2025-11-20 76.50 -1.15% 1.32% 30.12 18.58 4,555 77.00 77.00 76.00 50.01 49.99
2025-11-19 77.39 0.60% 3.83% 26.55 134.42 7,143 76.60 77.87 75.00 83.27 16.73
2025-11-18 76.93 2.00% 1.93% 48.92 20.36 1,286 77.99 77.99 76.51 28.38 71.62
2025-11-17 75.42 -1.82% 6.54% 40.41 133.50 20,086 79.97 79.97 75.06 7.33 92.67
2025-11-14 76.82 -0.25% 3.83% 32.07 17.34 627 76.02 78.93 76.02 27.43 72.57
2025-11-13 77.01 -0.19% 0.68% 27.69 136.30 8,552 77.52 77.52 77.00 1.92 98.08
2025-11-12 77.16 -2.45% 3.88% 30.62 17.72 25,973 79.01 80.00 77.01 5.02 94.98
2025-11-11 79.10 -2.19% 5.05% 38.51 136.60 3,494 80.50 80.99 77.10 51.40 48.60
2025-11-10 80.87 4.81% 7.79% 53.21 21.60 7,854 77.16 83.00 77.00 64.50 35.50
2025-11-07 77.16 -0.03% 2.60% 29.86 140.14 7,575 77.51 79.00 77.00 8.00 92.00
2025-11-06 77.18 -4.68% 4.55% 35.29 14.18 47,454 80.20 80.50 77.00 5.14 94.86
2025-11-05 80.97 -2.43% 2.50% 61.88 140.18 11,542 82.00 82.00 80.00 48.50 51.50
2025-11-04 82.99 0.61% 3.56% 81.68 21.76 17,734 83.00 83.88 81.00 69.10 30.90
2025-11-03 82.49 0.67% 3.66% 68.15 144.22 27,632 81.90 84.90 81.90 19.67 80.33
2025-10-31 81.94 2.34% 2.42% 65.79 20.76 2,665 82.48 82.48 80.53 72.31 27.69
2025-10-30 80.07 -1.27% 3.73% 29.58 143.12 37,479 82.98 82.98 80.00 2.35 97.65
2025-10-29 81.10 1.01% 2.70% 30.87 17.02 6,899 81.99 82.49 80.32 35.95 64.05
2025-10-28 80.29 1.54% 4.96% 16.04 145.18 19,316 80.50 83.97 80.00 7.30 92.70 25.00|07.11.2025
2025-10-27 79.07 -0.10% 7.53% 1.23 15.40 36,105 84.95 84.95 79.00 1.18 98.82
2025-10-24 79.15 -1.21% 5.75% 3.99 142.74 55,608 83.54 83.54 79.00 3.30 96.70
2025-10-23 80.12 0.12% 5.97% 2.20 15.56 80,965 80.07 84.78 80.00 2.51 97.49
2025-10-22 80.02 -3.60% 5.00% 35.50 144.68 193,352 83.00 84.00 80.00 0.50 99.50
2025-10-21 83.01 -0.87% 5.95% 39.41 15.36 45,508 87.85 87.85 82.92 1.83 98.17
2025-10-20 83.74 -2.49% 7.96% 33.95 150.66 33,692 85.60 88.80 82.25 22.75 77.25
2025-10-17 85.88 -1.29% 3.98% 35.22 16.82 101,049 86.55 88.90 85.50 11.18 88.82
2025-10-16 87.00 0.27% 3.62% 37.40 154.94 22,722 86.87 90.00 86.86 4.46 95.54
2025-10-15 86.77 -8.15% 12.52% 33.67 19.06 240,293 95.01 96.99 86.20 5.28 94.72
2025-10-14 94.47 9.06% 6.10% 45.73 154.48 537,161 89.90 95.28 89.80 85.22 14.78
2025-10-13 86.62 -0.84% 5.45% 30.16 34.46 12,583 87.35 89.90 85.25 29.46 70.54
2025-10-10 87.35 -4.41% 10.46% 31.98 138.78 12,612 86.06 94.00 85.10 25.28 74.72
2025-10-09 91.38 -1.38% 5.96% 38.20 35.92 12,301 95.50 96.00 90.60 14.45 85.55
2025-10-08 92.66 0.14% 1.68% 61.23 146.84 3,496 92.53 94.05 92.50 10.33 89.67
2025-10-07 92.53 -2.10% 3.05% 61.03 38.48 6,778 92.05 94.50 91.70 29.64 70.36
2025-10-06 94.51 -1.51% 5.82% 75.91 146.58 72,995 99.00 100.00 94.50 0.18 99.82
2025-10-03 95.96 4.30% 12.07% 63.27 42.44 24,678 90.00 99.74 89.00 64.80 35.20
2025-10-02 92.00 0.02% 3.09% 29.12 149.48 46,513 92.90 93.00 90.21 64.16 35.84
2025-10-01 91.98 -2.07% 4.17% 49.35 34.52 11,149 94.88 94.95 91.15 21.84 78.16
2025-09-30 93.92 4.88% 7.75% 62.80 149.44 49,360 89.00 95.90 89.00 71.30 28.70
2025-09-29 89.55 0.07% 6.24% 60.54 38.40 14,637 88.43 91.90 86.50 56.48 43.52
2025-09-26 89.49 2.60% 6.52% 62.37 140.70 20,279 89.50 91.99 86.36 55.59 44.41
2025-09-25 87.22 -4.66% 5.68% 59.67 38.28 14,538 90.99 90.99 86.10 22.91 77.09
2025-09-24 91.48 -10.00% 22.21% 67.83 136.16 504,754 105.00 111.80 91.48 0.00 100.00
2025-09-23 101.64 10.00% 6.65% 99.11 46.80 581,924 95.50 101.64 95.30 100.00 0.00
2025-09-22 92.40 10.00% 16.81% 98.55 156.48 199,683 84.45 92.40 79.10 100.00 0.00
2025-09-19 84.00 2.63% 6.24% 96.30 28.32 2,352 84.99 84.99 80.00 80.14 19.86
2025-09-18 81.85 2.30% 4.37% 95.25 139.68 4,015 80.00 83.50 80.00 52.85 47.15
2025-09-17 80.01 -0.25% 1.83% 55.22 24.02 7,106 80.21 80.50 79.05 66.21 33.79
2025-09-16 80.21 0.26% 1.90% 63.97 136.00 10,830 79.50 80.50 79.00 80.66 19.34
2025-09-15 80.00 0.63% 0.62% 62.14 24.42 2,900 80.00 80.00 79.51 100.00 0.00
2025-09-12 79.50 0.61% 0.67% 56.91 135.58 12,090 79.51 79.53 79.00 94.34 5.66
2025-09-11 79.02 0.03% 2.54% 43.41 23.42 362,368 79.93 80.00 78.02 50.51 49.49
2025-09-10 79.00 1.23% 1.90% 33.69 134.62 7,433 78.50 79.99 78.50 33.55 66.45
2025-09-09 78.04 -1.96% 5.12% 16.35 23.38 4,423 78.00 80.00 76.10 49.74 50.26
2025-09-08 79.60 0.76% 2.50% 58.29 132.70 979 79.00 79.95 78.00 82.02 17.98
2025-09-05 79.00 0.00% 10.94% 50.00 26.50 18,892 78.03 80.00 72.11 87.33 12.67
2025-09-04 79.00 0.00% 1.80% 24.96 131.50 60 81.44 81.44 80.00 0.00 100.00
2025-09-03 79.00 -0.63% 4.79% 43.81 26.50 3,154 82.00 82.00 78.25 20.01 79.99
2025-09-02 79.50 -1.25% 3.41% 41.26 131.50 2,980 81.95 81.95 79.25 9.26 90.74
2025-09-01 80.51 0.00% 3.73% 43.87 27.50 321 82.00 82.00 79.05 49.53 50.47
2025-08-29 80.51 1.91% 4.39% 38.69 133.52 19,830 81.00 82.99 79.50 28.94 71.06
2025-08-28 79.00 0.00% 1.27% 23.80 27.50 6,590 79.50 80.00 79.00 0.00 100.00
2025-08-27 79.00 -3.69% 5.06% 34.01 130.50 27,997 82.00 83.00 79.00 0.00 100.00
2025-08-26 82.03 2.54% 4.31% 34.64 27.50 13,840 80.00 83.45 80.00 58.84 41.16
2025-08-25 80.00 -1.23% 5.11% 25.30 136.56 20,259 81.50 82.00 78.01 49.87 50.13
2025-08-22 81.00 -0.61% 2.46% 24.35 23.44 4,215 82.99 82.99 81.00 0.00 100.00
2025-08-21 81.50 -1.31% 6.19% 24.91 138.56 19,652 84.95 84.95 80.00 30.30 69.70
2025-08-20 82.58 -1.07% 4.24% 19.31 24.44 30,297 84.00 86.00 82.50 2.29 97.71
2025-08-19 83.47 1.61% 5.91% 31.20 140.72 57,805 85.90 85.90 81.11 49.27 50.73
2025-08-18 82.15 -3.35% 4.88% 36.11 26.22 4,254 86.00 86.00 82.00 3.76 96.24
2025-08-15 85.00 0.97% 3.51% 40.16 138.08 1,555 87.00 87.00 84.05 32.22 67.78
2025-08-13 84.18 -1.56% 2.37% 50.40 31.92 5,201 86.00 86.00 84.01 8.54 91.46
2025-08-12 85.51 -0.35% 2.94% 51.15 136.44 8,346 87.50 87.50 85.00 20.40 79.60
2025-08-11 85.81 -3.99% 5.80% 49.36 34.58 12,704 86.60 89.00 84.12 34.63 65.37
2025-08-08 89.38 1.72% 10.81% 72.89 137.04 57,115 85.05 91.00 82.12 81.76 18.24
2025-08-07 87.87 2.59% 13.05% 40.39 41.72 47,811 85.66 88.30 78.11 95.78 4.22
2025-08-06 85.65 -1.81% 4.40% 32.04 134.02 39,321 89.00 89.00 85.25 10.67 89.33
2025-08-05 87.23 3.76% 4.58% 40.00 37.28 41,150 87.65 89.00 85.10 54.61 45.39
2025-08-04 84.07 -1.33% 3.10% 40.00 137.18 1,578 86.60 86.60 84.00 2.66 97.34
2025-08-01 85.20 -0.92% 5.91% 39.06 30.96 3,136 90.01 90.01 84.99 4.18 95.82
2025-07-31 85.99 3.02% 4.18% 51.30 139.44 3,131 87.51 87.51 84.00 56.69 43.31
2025-07-30 83.47 -8.91% 9.64% 47.51 32.54 36,998 90.11 91.00 83.00 5.88 94.12
2025-07-29 91.63 -0.42% 5.03% 83.07 134.40 11,810 94.00 94.00 89.50 47.33 52.67
2025-07-28 92.02 1.43% 11.22% 56.97 48.86 33,877 90.00 94.00 84.52 79.11 20.89
2025-07-25 90.72 3.61% 7.06% 41.66 135.18 19,350 85.00 91.00 85.00 95.33 4.67
2025-07-24 87.56 -1.74% 4.64% 54.18 46.26 5,330 89.00 89.00 85.05 63.55 36.45
2025-07-23 89.11 4.28% 9.61% 68.22 128.86 31,313 85.99 90.00 82.11 88.72 11.28
2025-07-22 85.45 1.21% 8.54% 71.33 49.36 7,416 89.00 89.00 82.00 49.29 50.71
2025-07-21 84.43 0.45% 6.72% 72.99 121.54 17,012 84.00 86.50 81.05 62.02 37.98
2025-07-18 84.05 -6.29% 14.32% 73.66 47.32 23,872 92.90 92.90 81.26 23.97 76.03
2025-07-17 89.69 -4.60% 8.52% 86.98 120.78 78,807 94.01 94.01 86.63 41.46 58.54
2025-07-16 94.01 10.00% 4.58% 100.00 58.60 127,134 89.89 94.01 89.89 100.00 0.00
2025-07-15 85.46 10.00% 0.00% 100.00 129.42 53,952 85.46 85.46 85.46 0.00 100.00
2025-07-14 77.69 10.00% 10.20% 100.00 41.50 61,140 70.50 77.69 70.50 100.00 0.00
2025-07-11 70.63 4.67% 13.08% 100.00 113.88 18,675 65.60 73.50 65.00 66.23 33.77
2025-07-10 67.48 2.01% 7.38% 83.33 27.38 16,433 66.50 69.80 65.00 51.66 48.34
2025-07-09 66.15 1.53% 1.53% 83.90 107.58 6,120 65.25 66.25 65.25 90.00 10.00
2025-07-08 65.15 5.59% 7.52% 81.91 24.72 36,963 63.00 67.74 63.00 45.36 54.64
2025-07-07 61.70 0.33% 6.23% 74.02 105.58 1,114 65.00 65.00 61.19 13.38 86.62
2025-07-04 61.50 0.82% 3.11% 59.64 17.82 21,758 61.00 62.90 61.00 26.32 73.68
2025-07-03 61.00 1.36% 0.81% 65.42 105.18 10,652 61.00 61.00 60.51 100.00 0.00
2025-07-02 60.18 -2.37% 3.25% 61.93 16.82 1,807 61.63 61.95 60.00 9.24 90.76
2025-07-01 61.64 2.73% 5.80% 62.46 103.54 5,513 59.00 61.98 58.58 90.01 9.99
2025-06-30 60.00 0.00% 1.67% 50.94 19.74 10,641 60.00 61.00 60.00 0.00 100.00
2025-06-27 60.00 1.69% 1.50% 50.94 100.26 1,842 60.90 60.90 60.00 0.00 100.00
2025-06-26 59.00 -2.03% 2.07% 40.72 19.74 31,363 59.00 60.22 59.00 0.00 100.00
2025-06-25 60.22 2.75% 1.62% 52.33 98.26 3,401 59.98 60.95 59.98 24.73 75.27
2025-06-24 58.61 0.19% 4.26% 13.23 22.18 1,351 61.00 61.00 58.51 4.00 96.00
2025-06-23 58.50 -2.34% 0.10% 18.41 95.04 10,316 58.50 58.56 58.50 0.00 100.00
2025-06-20 59.90 0.00% 0.00% 81.82 21.96 1 59.90 59.90 59.90 0.00 100.00
2025-06-18 59.90 0.00% 4.07% 82.61 97.84 4,410 58.20 59.90 57.56 100.00 0.00
2025-06-17 59.90 0.13% 0.17% 88.18 21.96 14,583 60.00 60.00 59.90 0.00 100.00
2025-06-16 59.82 -0.40% 3.25% 89.57 97.84 892 59.00 60.00 58.11 90.47 9.53
2025-06-13 60.06 0.10% 10.00% 67.32 21.80 1,180 59.00 60.50 55.00 92.03 7.97
2025-06-12 60.00 0.38% 1.17% 77.27 98.32 22,296 60.00 60.50 59.80 28.57 71.43
2025-06-11 59.77 1.20% 0.82% 69.37 21.68 9,802 59.50 59.99 59.50 55.10 44.90
2025-06-10 59.06 0.10% 1.49% 63.73 97.86 30,380 59.00 59.88 59.00 6.82 93.18
2025-06-05 59.00 1.11% 1.64% 57.28 20.26 2,120 59.00 59.00 58.05 100.00 0.00
2025-06-04 58.35 0.60% 1.97% 60.66 97.74 10,946 58.30 59.45 58.30 4.35 95.65
2025-06-03 58.00 -1.69% 2.59% 47.07 18.96 1,619 59.50 59.50 58.00 0.00 100.00
2025-06-02 59.00 2.43% 1.71% 50.31 97.04 9,411 58.50 59.50 58.50 50.01 49.99
2025-05-30 57.60 -0.69% 1.56% 39.44 20.96 6,536 58.00 58.50 57.60 0.00 100.00
2025-05-29 58.00 0.00% 1.72% 43.06 94.24 10,443 58.00 58.50 57.51 49.50 50.50
2025-05-27 58.00 -0.67% 0.98% 54.55 21.76 1,550 58.00 58.49 57.92 14.06 85.94
2025-05-26 58.39 1.76% 0.17% 50.00 94.24 779 58.49 58.49 58.39 0.00 100.00
2025-05-23 57.38 -1.58% 2.27% 36.25 22.54 6,068 58.00 58.50 57.20 13.84 86.16
2025-05-22 58.30 -1.14% 1.72% 37.76 92.22 1,738 57.50 58.49 57.50 80.78 19.22
2025-05-21 58.97 0.92% 0.87% 54.97 24.38 711 58.99 58.99 58.48 96.06 3.94
2025-05-20 58.43 -0.12% 6.14% 71.04 93.56 15,652 59.99 59.99 56.52 55.04 44.96
2025-05-19 58.50 1.58% 3.49% 84.71 23.30 1,062 59.00 59.00 57.01 74.86 25.14
2025-05-16 57.59 -1.37% 2.19% 54.36 93.70 13,858 58.75 58.75 57.49 7.94 92.06
2025-05-15 58.39 -0.15% 6.23% 58.21 21.48 1,413 56.01 59.50 56.01 68.22 31.78
2025-05-14 58.48 -1.28% 5.24% 61.14 95.30 3,715 59.00 59.00 56.06 82.31 17.69
2025-05-13 59.24 1.11% 7.12% 60.32 21.66 8,195 60.00 60.00 56.01 80.95 19.05
2025-05-12 58.59 4.76% 11.11% 59.94 96.82 4,291 54.00 60.00 54.00 76.51 23.49
2025-05-09 55.93 9.65% 9.78% 51.39 20.36 11,088 53.00 55.99 51.00 98.80 1.20
2025-05-08 51.01 -9.35% 14.04% 21.84 91.50 6,459 57.75 57.75 50.64 5.20 94.80
2025-05-07 56.27 0.50% 4.90% 48.22 10.52 5,023 55.10 57.75 55.05 45.19 54.81
2025-05-06 55.99 1.74% 0.02% 59.79 102.02 501 56.00 56.00 55.99 0.00 100.00
2025-05-05 55.03 -1.73% 1.82% 48.94 9.96 952 56.00 56.00 55.00 3.05 96.95
2025-05-02 56.00 0.90% 1.84% 33.15 100.10 2,923 55.00 56.01 55.00 99.01 0.99
2025-04-30 55.50 -0.13% 6.85% 26.57 11.90 31,258 55.25 55.56 52.00 98.31 1.69
2025-04-29 55.57 0.04% 1.49% 26.95 99.10 1,819 55.55 56.38 55.55 2.42 97.58
2025-04-28 55.55 -1.51% 5.40% 26.65 12.04 3,461 56.40 56.40 53.51 70.59 29.41
2025-04-25 56.40 2.42% 3.38% 34.19 99.06 581 56.93 56.93 55.07 71.43 28.57
2025-04-24 55.07 -0.07% 7.09% 8.47 13.74 7,323 56.56 58.90 55.00 1.79 98.21
2025-04-23 55.11 -4.79% 8.68% 33.25 96.40 3,555 59.88 59.88 55.10 0.20 99.80
2025-04-22 57.88 0.00% 3.97% 100.00 13.82 321 60.00 60.00 57.71 7.48 92.52
2025-04-21 57.88 0.00% 4.93% 100.00 101.94 133 61.89 61.89 58.98 0.00 100.00
2025-04-18 57.88 0.00% 2.52% 100.00 13.82 53 61.45 61.45 59.94 0.00 100.00
2025-04-17 57.88 0.23% 3.93% 69.08 101.94 4,814 59.30 59.30 57.06 36.60 63.40
2025-04-16 57.75 0.23% 1.74% 78.84 13.82 13,687 57.75 58.00 57.01 74.75 25.25
2025-04-15 57.62 1.98% 2.09% 59.03 101.68 6,966 57.70 57.70 56.52 93.22 6.78
2025-04-14 56.50 1.56% 3.95% 46.38 13.56 6,165 57.11 57.90 55.70 36.37 63.63
2025-04-11 55.63 0.96% 6.70% 35.81 99.44 2,950 58.80 58.80 55.11 14.10 85.90
2025-04-10 55.10 0.15% 3.36% 30.24 11.82 5,282 56.90 56.90 55.05 2.71 97.29