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 42.98 1.03% 2.72% 34.07 10.96 60,112 42.26 43.41 42.26 62.61 37.39
2026-05-18 42.54 -3.69% 6.69% 33.97 75.00 169,229 44.97 44.97 42.15 13.83 86.17
2026-05-15 44.17 -2.34% 3.39% 52.51 10.08 239,087 45.01 45.50 44.01 10.74 89.26
2026-05-14 45.23 -1.42% 2.48% 76.42 78.26 255,012 46.02 46.22 45.10 11.61 88.39
2026-05-13 45.88 -0.33% 1.95% 82.99 12.20 233,364 46.20 46.62 45.73 16.85 83.15
2026-05-12 46.03 3.88% 6.19% 86.34 79.56 2,675,700 44.90 47.00 44.26 64.60 35.40
2026-05-11 44.31 -1.53% 2.87% 62.54 12.50 513,755 43.99 44.75 43.50 64.80 35.20
2026-05-08 45.00 0.96% 4.55% 63.99 76.12 901,135 44.50 46.00 44.00 50.00 50.00
2026-05-07 44.57 1.53% 5.16% 65.65 13.88 3,548,446 44.00 46.24 43.97 26.43 73.57
2026-05-06 43.90 4.80% 8.23% 66.56 75.26 4,442,184 42.15 45.62 42.15 50.43 49.57
2026-05-05 41.89 -0.36% 3.44% 41.19 12.54 106,997 41.04 42.45 41.04 60.28 39.72
2026-05-04 42.04 1.15% 2.81% 36.81 71.24 547,834 42.47 42.80 41.63 35.04 64.96
2026-04-30 41.56 -3.06% 4.09% 26.94 12.84 191,299 42.26 42.26 40.60 57.83 42.17
2026-04-29 42.87 -1.29% 3.51% 29.09 70.28 296,340 44.00 44.00 42.51 24.16 75.84
2026-04-28 43.43 1.64% 7.06% 44.97 15.46 482,167 42.50 44.00 41.10 80.34 19.66
2026-04-27 42.73 1.98% 3.44% 59.15 71.40 242,633 42.20 43.65 42.20 36.55 63.45
2026-04-23 41.90 -1.99% 4.02% 64.50 14.06 75,137 42.50 43.49 41.81 5.36 94.64
2026-04-22 42.75 -1.68% 2.86% 74.86 69.74 91,859 43.20 43.90 42.68 5.74 94.26
2026-04-21 43.48 -1.58% 2.51% 67.55 15.76 205,427 44.00 44.49 43.40 7.34 92.66
2026-04-20 44.18 -1.97% 6.15% 74.71 71.20 757,723 44.69 44.69 42.10 80.31 19.69
2026-04-17 45.07 2.41% 4.15% 73.36 17.16 1,765,846 43.87 45.69 43.87 65.93 34.07
2026-04-16 44.01 6.54% 7.23% 78.61 72.98 2,874,675 41.92 44.50 41.50 83.67 16.33
2026-04-15 41.31 5.09% 4.92% 69.49 15.04 825,475 40.11 41.99 40.02 65.48 34.52
2026-04-14 39.31 3.01% 2.97% 65.75 67.58 276,788 38.36 39.50 38.36 83.33 16.67
2026-04-13 38.16 -4.34% 5.09% 64.66 11.04 171,961 39.00 39.00 37.11 55.56 44.44
2026-04-10 39.89 2.12% 5.36% 77.30 65.28 354,364 38.06 40.10 38.06 89.71 10.29
2026-04-09 39.06 -2.69% 4.67% 79.02 14.50 149,286 39.90 39.90 38.12 52.81 47.19
2026-04-08 40.14 10.00% 4.80% 89.33 63.62 626,335 39.20 40.14 38.30 100.00 0.00
2026-04-07 36.49 -1.46% 2.41% 55.01 16.66 155,451 36.35 36.90 36.03 52.87 47.13
2026-04-06 37.03 2.21% 4.90% 61.74 56.32 294,831 36.45 37.50 35.75 73.14 26.86
2026-04-03 36.23 2.40% 6.74% 44.17 17.74 272,970 34.99 36.89 34.56 71.67 28.33
2026-04-02 35.38 -0.51% 3.63% 42.19 54.72 166,493 35.49 36.27 35.00 29.92 70.08
2026-04-01 35.56 4.34% 4.35% 44.40 16.04 562,844 34.50 36.00 34.50 70.67 29.33
2026-03-31 34.08 -0.26% 1.76% 18.90 55.08 199,165 34.10 34.60 34.00 13.33 86.67
2026-03-30 34.17 -4.87% 5.31% 30.50 13.08 408,251 35.20 35.89 34.08 4.97 95.03
2026-03-27 35.92 0.36% 4.60% 48.47 55.26 388,172 35.98 36.60 34.99 57.76 42.24
2026-03-26 35.79 -2.96% 4.42% 39.85 16.58 322,973 36.78 37.29 35.71 5.06 94.94
2026-03-25 36.88 1.82% 3.08% 59.39 55.00 212,795 37.47 37.47 36.35 47.32 52.68
2026-03-24 36.22 0.19% 2.41% 44.22 18.76 110,576 36.97 36.97 36.10 13.79 86.21
2026-03-19 36.15 -2.06% 3.51% 35.55 53.68 212,961 36.85 36.85 35.60 44.00 56.00
2026-03-18 36.91 1.99% 3.80% 63.88 18.62 134,509 36.70 37.38 36.01 65.69 34.31
2026-03-17 36.19 0.44% 2.00% 25.93 55.20 345,768 36.73 36.73 36.01 25.00 75.00
2026-03-16 36.03 -1.58% 3.86% 21.91 17.18 418,333 37.38 37.39 36.00 2.16 97.84
2026-03-13 36.61 0.97% 1.88% 34.86 54.88 108,683 36.49 36.80 36.12 72.06 27.94
2026-03-12 36.26 -0.82% 1.66% 39.28 18.34 160,661 36.40 36.68 36.08 30.00 70.00
2026-03-11 36.56 -1.59% 3.12% 46.65 54.18 202,856 36.99 37.39 36.26 26.55 73.45
2026-03-10 37.15 3.83% 2.65% 34.30 18.94 518,981 37.40 37.98 37.00 15.31 84.69
2026-03-09 35.78 -9.83% 2.30% 25.91 55.36 825,552 35.76 36.53 35.71 8.54 91.46
2026-03-06 39.68 -1.88% 5.68% 42.22 16.20 63,542 39.25 41.48 39.25 19.28 80.72
2026-03-05 40.44 3.19% 5.67% 39.59 63.16 192,474 39.19 41.21 39.00 65.16 34.84
2026-03-04 39.19 2.54% 7.57% 25.99 17.72 154,163 39.00 39.80 37.00 78.21 21.79
2026-03-03 38.22 2.69% 6.27% 14.98 60.66 256,423 37.25 38.80 36.51 74.67 25.33
2026-03-02 37.22 -9.99% 9.46% 15.14 15.78 1,268,087 37.22 40.74 37.22 0.00 100.00
2026-02-27 41.35 -1.01% 4.59% 18.38 58.66 201,618 41.48 41.90 40.06 70.11 29.89
2026-02-26 41.77 1.61% 4.53% 18.01 24.04 459,904 41.48 41.99 40.17 87.91 12.09
2026-02-25 41.11 -3.23% 7.24% 11.22 59.50 527,562 43.97 43.97 41.00 3.70 96.30
2026-02-24 42.48 -3.56% 6.97% 14.54 22.72 1,249,466 44.50 44.50 41.60 30.34 69.66
2026-02-23 44.05 -4.20% 6.83% 22.97 62.24 325,634 46.90 46.90 43.90 5.00 95.00
2026-02-20 45.98 2.27% 10.14% 28.81 25.86 755,044 46.00 46.38 42.11 90.63 9.37
2026-02-19 44.96 -4.60% 7.64% 13.90 66.10 348,587 47.35 47.48 44.11 25.22 74.78
2026-02-18 47.13 -1.28% 4.26% 24.70 23.82 1,254,171 47.90 48.48 46.50 31.82 68.18
2026-02-17 47.74 -0.87% 2.63% 30.50 70.44 159,203 48.11 48.75 47.50 19.20 80.80
2026-02-16 48.16 0.25% 5.76% 32.28 25.04 1,761,627 48.10 50.50 47.75 14.91 85.09
2026-02-13 48.04 0.82% 2.00% 33.68 71.28 424,792 48.35 48.47 47.52 54.74 45.26
2026-02-12 47.65 -1.20% 2.88% 19.50 24.80 303,830 48.25 48.61 47.25 29.41 70.59
2026-02-11 48.23 0.21% 1.23% 44.88 70.50 325,883 48.00 48.39 47.80 72.88 27.12
2026-02-10 48.13 -0.52% 1.61% 40.68 25.96 323,016 48.21 48.69 47.92 27.27 72.73
2026-02-09 48.38 -0.29% 1.14% 28.24 70.30 185,170 48.75 48.85 48.30 14.55 85.45
2026-02-06 48.52 -0.63% 2.85% 24.12 26.46 389,698 49.10 49.40 48.03 35.77 64.23
2026-02-04 48.83 0.33% 1.03% 51.81 70.58 273,319 48.73 49.00 48.50 66.00 34.00
2026-02-03 48.67 0.10% 0.72% 41.85 27.08 214,751 48.62 48.90 48.55 34.29 65.71
2026-02-02 48.62 0.54% 1.79% 40.00 70.26 623,374 48.60 48.99 48.13 56.98 43.02
2026-01-30 48.36 0.02% 1.96% 40.00 26.98 578,175 48.35 48.99 48.05 32.98 67.02
2026-01-29 48.35 -1.57% 2.24% 34.85 69.74 650,561 49.15 49.33 48.25 9.26 90.74
2026-01-28 49.12 -0.87% 2.85% 42.80 26.96 688,458 49.60 50.19 48.80 23.02 76.98
2026-01-27 49.55 1.66% 4.52% 60.32 71.28 9,293,422 48.74 50.69 48.50 47.95 52.05
2026-01-26 48.74 -0.75% 1.44% 53.05 27.82 296,737 49.10 49.40 48.70 5.71 94.29
2026-01-23 49.11 -0.10% 1.37% 55.67 69.66 239,655 49.44 49.44 48.77 50.75 49.25
2026-01-22 49.16 0.53% 1.48% 48.92 28.56 397,860 49.20 49.47 48.75 56.94 43.06
2026-01-21 48.90 -0.77% 1.64% 21.70 69.76 745,468 49.45 49.60 48.80 12.50 87.50
2026-01-20 49.28 -0.40% 2.44% 16.45 28.04 819,922 49.99 49.99 48.80 40.34 59.66
2026-01-19 49.48 0.92% 1.12% 16.02 70.52 531,053 49.20 49.70 49.15 60.00 40.00
2026-01-16 49.03 0.86% 2.22% 40.70 28.44 949,182 48.62 49.70 48.62 37.96 62.04
2026-01-15 48.61 -0.55% 1.88% 37.36 69.62 577,357 48.88 49.38 48.47 15.38 84.62
2026-01-14 48.88 -0.67% 2.14% 39.06 27.60 1,218,403 49.50 49.74 48.70 17.31 82.69
2026-01-13 49.21 -3.83% 5.94% 39.91 70.16 4,189,525 51.10 51.70 48.80 14.14 85.86
2026-01-12 51.17 -3.14% 4.10% 48.16 28.26 1,096,596 52.84 52.84 50.76 19.71 80.29
2026-01-09 52.83 -0.64% 5.35% 73.25 74.08 2,281,579 53.49 54.90 52.11 25.81 74.19
2026-01-08 53.17 5.37% 6.99% 79.35 31.58 2,862,733 50.78 53.72 50.21 84.33 15.67
2026-01-07 50.46 0.02% 1.20% 69.13 74.76 456,632 50.45 50.80 50.20 43.33 56.67
2026-01-06 50.45 0.06% 1.12% 56.02 26.16 186,543 50.40 50.69 50.13 57.14 42.86
2026-01-05 50.42 -0.36% 1.90% 53.96 74.74 627,138 50.60 50.95 50.00 44.21 55.79
2026-01-02 50.60 -1.52% 1.50% 53.96 26.10 474,558 51.30 51.30 50.54 7.89 92.11
2026-01-01 51.38 1.60% 3.38% 66.35 75.10 447,917 50.98 52.00 50.30 63.53 36.47
2025-12-31 50.57 0.26% 4.78% 47.79 27.66 4,688,432 50.73 52.60 50.20 15.42 84.58
2025-12-30 50.44 2.37% 5.48% 47.99 73.48 1,073,770 49.48 51.95 49.25 44.07 55.93
2025-12-29 49.27 -1.44% 3.00% 14.46 27.40 228,678 50.05 50.50 49.03 16.33 83.67
2025-12-26 49.99 -0.24% 1.95% 17.02 71.14 199,993 50.50 50.75 49.78 21.65 78.35
2025-12-24 50.11 -0.36% 0.84% 23.36 28.84 77,851 50.30 50.44 50.02 21.43 78.57
2025-12-23 50.29 -0.10% 1.55% 14.55 71.38 75,075 50.51 50.95 50.17 15.38 84.62
2025-12-22 50.34 -0.69% 2.35% 42.81 29.20 134,130 50.69 51.38 50.20 11.86 88.14
2025-12-19 50.69 0.28% 2.80% 48.79 71.48 339,014 50.98 51.40 50.00 49.29 50.71
2025-12-18 50.55 0.20% 0.73% 37.46 29.90 91,974 50.53 50.87 50.50 13.51 86.49
2025-12-17 50.45 -0.92% 1.29% 28.68 71.20 122,523 50.92 51.00 50.35 15.38 84.62
2025-12-16 50.92 0.16% 1.56% 24.89 29.70 174,408 50.61 51.40 50.61 39.24 60.76
2025-12-15 50.84 -1.95% 2.83% 21.54 72.14 931,546 51.55 51.93 50.50 23.78 76.22
2025-12-12 51.85 2.07% 2.52% 26.33 29.54 1,532,247 50.81 52.00 50.72 88.28 11.72
2025-12-11 50.80 0.08% 2.35% 25.97 74.16 1,102,457 50.70 51.44 50.26 45.76 54.24
2025-12-10 50.76 -1.25% 3.76% 21.46 27.44 746,300 51.88 51.88 50.00 40.43 59.57
2025-12-09 51.40 -1.51% 4.71% 24.64 74.08 805,446 52.12 52.89 50.51 37.40 62.60
2025-12-08 52.19 -2.05% 3.36% 59.80 28.72 534,356 53.05 53.25 51.52 38.73 61.27
2025-12-05 53.28 -0.82% 12.70% 61.26 75.66 3,762,021 53.72 54.49 48.35 80.29 19.71
2025-12-04 53.72 -0.17% 6.23% 47.95 30.90 2,145,828 53.81 55.40 52.15 48.31 51.69
2025-12-03 53.81 1.95% 4.00% 55.92 76.54 1,633,542 53.00 54.10 52.02 86.06 13.94
2025-12-02 52.78 -1.35% 2.84% 69.53 31.08 256,616 53.50 54.00 52.51 18.12 81.88
2025-12-01 53.50 -0.04% 4.79% 72.32 74.48 546,269 53.52 54.50 52.01 59.84 40.16
2025-11-28 53.52 4.86% 5.88% 71.83 32.52 1,466,175 51.40 54.00 51.00 84.00 16.00
2025-11-27 51.04 -1.83% 1.87% 63.33 74.52 238,278 51.75 51.75 50.80 25.26 74.74
2025-11-26 51.99 -3.76% 7.34% 70.75 27.56 821,977 53.70 53.99 50.30 45.80 54.20
2025-11-25 54.02 2.29% 4.47% 92.78 76.42 5,177,319 54.01 55.90 53.51 21.34 78.66
2025-11-24 52.81 10.00% 11.16% 91.29 31.62 1,754,336 47.51 52.81 47.51 100.00 0.00
2025-11-21 48.01 -0.52% 1.56% 44.44 74.00 168,034 48.15 48.70 47.95 8.00 92.00
2025-11-20 48.26 -0.21% 1.23% 81.25 22.02 67,115 48.11 48.70 48.11 25.42 74.58
2025-11-19 48.36 -0.31% 1.81% 47.97 74.50 133,497 48.65 48.89 48.02 39.08 60.92
2025-11-18 48.51 0.23% 1.03% 51.35 22.22 142,597 48.40 48.90 48.40 22.00 78.00
2025-11-17 48.40 0.64% 3.97% 57.00 74.80 699,740 48.45 49.50 47.61 41.80 58.20
2025-11-14 48.09 0.04% 1.00% 51.13 22.00 477,361 48.07 48.48 48.00 18.75 81.25
2025-11-13 48.07 -0.10% 1.61% 36.91 74.18 212,998 48.48 48.69 47.92 19.48 80.52
2025-11-12 48.12 1.82% 1.99% 30.66 21.96 206,152 47.90 48.19 47.25 92.55 7.45
2025-11-11 47.26 -2.50% 3.52% 33.26 74.28 360,887 48.21 48.76 47.10 9.64 90.36
2025-11-10 48.47 0.06% 1.60% 53.21 20.24 207,488 48.50 48.80 48.03 57.14 42.86
2025-11-07 48.44 0.94% 1.65% 47.22 76.70 217,234 48.06 48.80 48.01 54.43 45.57
2025-11-06 47.99 -0.08% 2.05% 48.88 20.18 313,189 48.75 48.89 47.91 8.16 91.84
2025-11-05 48.03 -2.02% 3.21% 35.33 75.80 354,886 49.02 49.49 47.95 5.19 94.81
2025-11-04 49.02 -1.59% 2.88% 35.28 20.26 263,689 50.00 50.00 48.60 30.00 70.00
2025-11-03 49.81 2.11% 2.02% 39.93 77.78 372,295 49.00 49.99 49.00 81.82 18.18
2025-10-31 48.78 1.16% 1.24% 24.47 21.84 313,777 48.90 49.00 48.40 63.33 36.67
2025-10-30 48.22 -0.94% 6.33% 17.44 75.72 904,455 50.00 50.88 47.85 12.21 87.79
2025-10-29 48.68 1.23% 5.54% 18.47 20.72 689,570 48.02 50.65 47.99 25.94 74.06
2025-10-28 48.09 -3.51% 5.91% 7.80 76.64 559,227 49.72 50.73 47.90 6.71 93.29
2025-10-27 49.84 -1.97% 4.23% 9.30 19.54 533,056 50.99 51.70 49.60 11.43 88.57
2025-10-24 50.84 -0.14% 1.62% 10.85 80.14 287,534 51.10 51.51 50.69 18.29 81.71
2025-10-23 50.91 -0.53% 2.17% 10.57 21.54 344,702 51.90 51.90 50.80 10.00 90.00
2025-10-22 51.18 0.31% 2.93% 64.04 80.28 440,039 51.69 51.98 50.50 45.95 54.05
2025-10-21 51.02 -0.43% 1.87% 45.37 22.08 212,340 51.12 51.80 50.85 17.89 82.11
2025-10-20 51.24 0.23% 2.17% 36.64 79.96 341,877 51.62 51.90 50.80 40.00 60.00
2025-10-17 51.12 -2.24% 2.53% 35.31 22.52 334,771 52.29 52.29 51.00 9.30 90.70
2025-10-16 52.29 -1.08% 2.09% 40.09 79.72 107,903 52.90 53.14 52.05 22.02 77.98
2025-10-15 52.86 -0.26% 3.83% 42.72 24.86 837,519 53.00 53.99 52.00 43.22 56.78
2025-10-14 53.00 6.98% 6.16% 42.87 80.86 1,445,310 50.16 53.25 50.16 91.91 8.09
2025-10-13 49.54 -4.27% 4.57% 2.95 25.14 871,193 51.00 51.50 49.25 12.89 87.11
2025-10-10 51.75 -3.90% 5.22% 4.53 73.94 711,213 53.65 53.66 51.00 28.20 71.80
2025-10-09 53.85 -0.28% 2.28% 9.72 29.56 947,600 54.01 54.21 53.00 70.25 29.75
2025-10-08 54.00 0.00% 1.00% 10.85 78.14 961,553 54.00 54.30 53.76 44.44 55.56
2025-10-07 54.00 -0.07% 0.83% 11.54 29.86 1,177,011 54.01 54.44 53.99 2.22 97.78
2025-10-06 54.04 -0.20% 1.48% 11.45 78.14 2,102,236 54.00 54.70 53.90 17.50 82.50
2025-10-03 54.15 0.26% 1.77% 52.27 29.94 3,996,860 54.49 54.75 53.80 36.84 63.16
2025-10-02 54.01 -1.01% 2.57% 39.76 78.36 3,058,331 54.74 54.74 53.37 46.72 53.28
2025-10-01 54.56 -0.82% 2.30% 60.48 29.66 3,418,432 55.01 55.55 54.30 20.80 79.20
2025-09-30 55.01 0.00% 1.26% 71.77 79.46 3,185,584 55.01 55.59 54.90 15.94 84.06
2025-09-29 55.01 0.02% 1.68% 52.45 30.56 7,960,784 55.34 55.78 54.86 16.30 83.70
2025-09-26 55.00 -0.09% 1.91% 36.61 79.46 5,800,415 55.46 55.90 54.85 14.29 85.71
2025-09-25 55.05 1.85% 2.95% 67.81 30.54 4,437,122 54.06 55.54 53.95 69.18 30.82
2025-09-24 54.05 -0.88% 2.21% 61.77 79.56 2,136,477 54.82 55.14 53.95 8.40 91.60
2025-09-23 54.53 0.91% 2.17% 78.49 28.54 3,236,399 54.29 55.12 53.95 49.57 50.43
2025-09-22 54.04 -0.11% 3.33% 79.01 80.52 5,072,407 54.98 55.80 54.00 2.22 97.78
2025-09-19 54.10 -1.40% 4.02% 79.91 27.56 6,303,280 55.30 55.35 53.21 41.59 58.41
2025-09-18 54.87 -2.18% 5.23% 85.01 80.64 9,860,104 56.25 57.35 54.50 12.98 87.02
2025-09-17 56.09 7.35% 10.52% 93.52 29.10 15,819,288 52.48 57.15 51.71 80.51 19.49
2025-09-16 52.25 -0.29% 5.00% 89.03 83.08 6,634,856 53.20 54.40 51.81 16.99 83.01
2025-09-15 52.40 7.60% 8.23% 91.71 21.42 16,771,664 48.97 53.00 48.97 85.11 14.89
2025-09-12 48.70 1.54% 1.88% 60.31 83.38 1,803,163 48.00 48.90 48.00 77.78 22.22
2025-09-11 47.96 0.48% 0.88% 50.32 14.02 833,872 47.99 48.19 47.77 45.24 54.76
2025-09-10 47.73 -0.27% 1.10% 39.29 81.90 1,047,964 47.60 47.93 47.41 61.54 38.46
2025-09-09 47.86 -0.64% 1.34% 62.30 13.56 936,080 48.10 48.25 47.61 39.06 60.94
2025-09-08 48.17 0.25% 0.94% 79.70 82.16 1,144,983 48.25 48.45 48.00 37.78 62.22
2025-09-05 48.05 0.17% 1.72% 51.38 14.18 2,787,409 48.21 48.52 47.70 42.68 57.32
2025-09-04 47.97 -0.68% 2.39% 58.41 81.92 1,773,908 48.49 48.90 47.76 18.42 81.58
2025-09-03 48.30 0.73% 1.88% 65.05 14.02 3,817,982 48.25 48.80 47.90 44.44 55.56
2025-09-02 47.95 -0.17% 2.52% 61.84 82.58 2,475,004 48.43 48.90 47.70 20.83 79.17
2025-09-01 48.03 1.35% 3.59% 61.62 13.32 2,874,685 47.27 48.74 47.05 57.99 42.01
2025-08-29 47.39 0.89% 1.85% 36.63 82.74 869,584 47.37 47.89 47.02 42.53 57.47
2025-08-28 46.97 -2.08% 2.60% 21.36 12.04 1,911,173 48.12 48.12 46.90 5.74 94.26
2025-08-27 47.97 1.20% 2.11% 38.15 81.90 1,694,671 47.65 48.45 47.45 52.00 48.00
2025-08-26 47.40 0.06% 1.23% 52.17 14.04 630,969 47.75 47.84 47.26 24.14 75.86
2025-08-25 47.37 0.19% 1.45% 55.49 80.76 466,201 47.30 47.68 47.00 54.41 45.59
2025-08-22 47.28 -0.19% 1.68% 55.62 13.98 987,724 47.15 47.84 47.05 29.11 70.89
2025-08-21 47.37 -1.72% 4.47% 58.92 80.58 2,465,760 48.30 48.85 46.76 29.19 70.81
2025-08-20 48.20 -1.27% 2.37% 74.02 14.16 907,086 49.00 49.15 48.01 16.67 83.33
2025-08-19 48.82 0.54% 3.68% 90.83 82.24 5,254,084 49.00 50.39 48.60 12.29 87.71
2025-08-18 48.56 2.75% 4.19% 89.86 15.40 2,609,186 47.30 49.00 47.03 77.67 22.33
2025-08-15 47.26 0.57% 0.87% 60.87 81.72 821,956 47.26 47.44 47.03 56.10 43.90
2025-08-13 46.99 0.21% 1.18% 55.00 12.80 986,985 47.00 47.25 46.70 52.73 47.27
2025-08-12 46.89 0.32% 0.86% 41.98 81.18 701,620 47.01 47.10 46.70 47.50 52.50
2025-08-11 46.74 -0.23% 1.26% 28.36 12.60 925,930 46.95 47.24 46.65 15.25 84.75
2025-08-08 46.85 -0.21% 1.28% 11.05 80.88 749,800 47.00 47.35 46.75 16.67 83.33
2025-08-07 46.95 0.09% 1.34% 11.73 12.82 1,521,720 46.90 47.48 46.85 15.87 84.13
2025-08-06 46.91 -0.32% 1.60% 6.79 81.08 1,205,073 47.13 47.60 46.85 8.00 92.00
2025-08-05 47.06 0.32% 2.29% 23.90 12.74 3,211,069 46.90 47.70 46.63 40.19 59.81
2025-08-04 46.91 -0.23% 2.70% 17.72 81.38 2,590,249 47.04 47.50 46.25 52.80 47.20
2025-08-01 47.02 -0.02% 1.02% 19.84 12.44 2,136,582 47.05 47.44 46.96 12.50 87.50
2025-07-31 47.03 -2.41% 2.73% 18.01 81.60 1,941,626 47.98 48.10 46.82 16.41 83.59
2025-07-30 48.19 0.00% 3.16% 50.23 12.46 5,025,944 48.21 48.60 47.11 72.48 27.52
2025-07-29 48.19 -1.29% 1.37% 30.68 83.92 2,806,393 48.80 48.80 48.14 7.58 92.42
2025-07-28 48.82 0.93% 1.43% 25.90 12.46 2,858,395 48.55 48.94 48.25 82.61 17.39
2025-07-25 48.37 -0.37% 1.12% 22.56 85.18 1,374,358 48.47 48.70 48.16 38.89 61.11
2025-07-24 48.55 0.08% 4.06% 19.69 11.56 10,685,711 48.90 50.00 48.05 25.64 74.36
2025-07-23 48.51 -0.53% 1.56% 28.46 85.54 937,708 48.80 48.97 48.22 38.67 61.33
2025-07-22 48.77 1.22% 3.00% 28.13 11.48 6,435,673 48.01 49.45 48.01 52.78 47.22
2025-07-21 48.18 -2.76% 3.52% 15.13 86.06 2,130,382 49.49 49.69 48.00 10.65 89.35
2025-07-18 49.55 -2.52% 2.71% 43.11 10.30 2,765,016 50.79 50.79 49.45 7.46 92.54
2025-07-17 50.83 0.53% 1.95% 59.96 88.80 4,121,213 50.52 51.15 50.17 67.35 32.65
2025-07-16 50.56 -1.48% 2.04% 50.74 12.86 2,324,594 51.12 51.12 50.10 45.10 54.90
2025-07-15 51.32 1.18% 3.51% 59.27 88.26 7,306,850 50.71 51.65 49.90 81.14 18.86
2025-07-14 50.72 -0.63% 1.88% 60.22 14.38 3,492,198 51.11 51.40 50.45 28.42 71.58
2025-07-11 51.04 -2.20% 3.81% 54.63 87.06 3,931,149 52.20 52.84 50.90 7.22 92.78
2025-07-10 52.19 3.55% 5.94% 72.62 15.02 17,334,565 49.50 52.44 49.50 91.50 8.50
2025-07-09 50.40 1.37% 2.41% 49.61 89.36 6,048,705 49.73 50.59 49.40 84.03 15.97
2025-07-08 49.72 -1.49% 2.04% 43.72 11.44 3,375,764 50.47 50.47 49.46 25.74 74.26
2025-07-07 50.47 0.32% 1.60% 63.58 88.00 7,637,106 50.50 50.80 50.00 58.75 41.25
2025-07-04 50.31 1.47% 3.06% 49.12 12.94 5,232,159 49.84 50.50 49.00 87.33 12.67
2025-07-03 49.58 -1.76% 3.33% 42.09 87.68 4,705,433 50.62 50.63 49.00 35.58 64.42
2025-07-02 50.47 2.00% 2.22% 72.10 11.48 4,887,829 49.60 50.70 49.60 79.09 20.91
2025-07-01 49.48 -1.90% 3.67% 48.51 89.46 4,024,079 50.75 50.80 49.00 26.67 73.33
2025-06-30 50.44 0.28% 2.86% 54.89 9.50 8,479,789 50.30 51.43 50.00 30.77 69.23
2025-06-27 50.30 2.46% 4.90% 56.37 91.38 10,113,035 49.39 51.40 49.00 54.17 45.83
2025-06-26 49.09 -2.64% 3.27% 46.21 9.22 4,069,452 50.37 50.50 48.90 11.87 88.13
2025-06-25 50.42 -0.08% 1.60% 50.40 88.96 3,553,032 50.70 50.70 49.90 65.00 35.00
2025-06-24 50.46 7.87% 8.88% 55.94 11.88 9,470,533 46.84 51.00 46.84 87.02 12.98
2025-06-23 46.78 -6.05% 7.26% 21.94 89.04 4,910,385 48.51 48.75 45.45 40.30 59.70
2025-06-20 49.79 0.61% 3.91% 41.47 4.52 4,681,165 49.68 50.50 48.60 62.63 37.37
2025-06-19 49.49 0.96% 3.58% 38.31 95.06 2,906,549 49.50 49.74 48.02 85.47 14.53
2025-06-18 49.02 -1.61% 2.43% 30.27 3.92 3,850,941 50.00 50.12 48.93 7.56 92.44
2025-06-17 49.82 -1.05% 1.99% 28.36 94.12 1,938,282 49.98 50.70 49.71 11.11 88.89
2025-06-16 50.35 2.15% 3.51% 47.72 5.52 5,218,180 49.49 50.70 48.98 79.65 20.35
2025-06-13 49.29 -4.22% 4.08% 39.36 95.18 6,654,764 51.00 51.00 49.00 14.50 85.50
2025-06-12 51.46 1.28% 2.30% 48.14 3.40 6,683,911 50.85 52.00 50.83 53.85 46.15
2025-06-11 50.81 -0.02% 2.01% 24.83 99.52 3,082,707 51.33 51.74 50.72 8.82 91.18
2025-06-10 50.82 -0.84% 2.08% 21.60 2.10 1,290,594 51.56 51.65 50.60 20.95 79.05
2025-06-05 51.25 -2.25% 2.78% 24.66 99.54 3,419,239 52.42 52.42 51.00 17.61 82.39
2025-06-04 52.43 3.45% 7.29% 41.58 2.96 16,079,250 50.80 53.90 50.24 59.84 40.16
2025-06-03 50.68 0.12% 2.69% 43.83 101.90 3,047,946 50.72 51.55 50.20 35.56 64.44
2025-06-02 50.62 -1.99% 3.99% 52.40 -0.54 2,669,908 52.00 52.40 50.39 11.44 88.56
2025-05-30 51.65 -5.19% 6.28% 58.28 101.78 7,184,835 54.24 54.48 51.26 12.11 87.89
2025-05-29 54.48 -1.98% 3.90% 73.89 1.52 8,002,273 55.70 56.00 53.90 27.62 72.38
2025-05-27 55.58 0.36% 4.49% 87.44 107.44 10,277,808 55.40 56.53 54.10 60.91 39.09
2025-05-26 55.38 2.82% 7.13% 88.07 3.72 12,416,039 54.19 56.83 53.05 61.64 38.36
2025-05-23 53.86 4.04% 7.88% 85.19 107.04 32,684,444 51.60 55.02 51.00 71.14 28.86
2025-05-22 51.77 3.29% 6.93% 70.80 0.68 15,256,374 50.10 53.25 49.80 57.10 42.90
2025-05-21 50.12 0.06% 3.41% 68.44 102.86 3,163,333 50.10 51.50 49.80 18.82 81.18
2025-05-20 50.09 -1.65% 3.02% 85.86 -2.62 3,002,045 51.40 51.50 49.99 6.62 93.38
2025-05-19 50.93 0.71% 2.27% 96.12 102.80 2,099,940 50.57 51.25 50.11 71.93 28.07