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 8.17 1.74% 4.32% 17.27 50.00 5,706,021 8.19 8.45 8.10 20.00 80.00
2026-05-18 8.03 -4.86% 6.25% 37.67 -33.66 2,699,301 8.45 8.50 8.00 6.00 94.00
2026-05-15 8.44 -0.59% 2.63% 53.70 49.72 2,647,266 8.50 8.57 8.35 40.91 59.09
2026-05-14 8.49 -0.47% 5.36% 65.38 -32.84 2,723,225 8.65 8.85 8.40 20.00 80.00
2026-05-13 8.53 -0.23% 4.38% 67.97 49.82 3,205,254 8.50 8.82 8.45 21.62 78.38
2026-05-12 8.55 -4.36% 6.83% 69.29 -32.76 6,487,350 8.90 9.07 8.49 10.34 89.66
2026-05-11 8.94 0.56% 3.82% 69.29 49.86 15,410,326 9.09 9.24 8.90 11.76 88.24
2026-05-08 8.89 5.96% 11.15% 39.34 -31.98 30,823,426 8.35 9.17 8.25 69.57 30.43
2026-05-07 8.39 0.36% 3.86% 50.00 49.76 4,627,464 8.47 8.60 8.28 34.38 65.62
2026-05-06 8.36 3.34% 4.15% 44.64 -32.98 8,753,752 8.33 8.54 8.20 47.06 52.94
2026-05-05 8.09 0.25% 3.28% 35.51 49.70 2,791,201 7.96 8.18 7.92 65.38 34.62
2026-05-04 8.07 0.12% 6.92% 52.41 -33.52 11,140,534 8.22 8.50 7.95 21.82 78.18
2026-04-30 8.06 -4.62% 9.20% 62.37 49.66 19,136,972 8.30 8.55 7.83 31.94 68.06
2026-04-29 8.45 -9.53% 20.02% 4.37 -33.54 91,111,968 9.50 10.01 8.34 6.59 93.41
2026-04-28 9.34 11.32% 15.78% 5.64 50.44 35,017,030 8.44 9.39 8.11 96.09 3.91
2026-04-27 8.39 -3.12% 12.15% 11.69 -31.76 20,093,607 8.18 8.86 7.90 51.04 48.96
2026-04-23 8.66 -2.59% 16.28% 12.48 48.54 50,463,724 9.22 9.43 8.11 41.67 58.33
2026-04-22 8.89 12.67% 13.10% 12.46 -31.22 50,836,012 8.38 8.89 7.86 100.00 0.00
2026-04-21 7.89 14.51% 19.18% 11.01 49.00 19,201,919 6.95 7.89 6.62 100.00 0.00
2026-04-20 6.89 -90.16% 10.77% 10.07 -33.22 5,758,421 7.30 7.30 6.59 42.25 57.75
2026-04-17 70.01 1.23% 6.96% 66.09 47.00 667,476 69.15 71.78 67.11 62.10 37.90
2026-04-16 69.16 8.76% 9.30% 68.94 93.02 2,067,033 64.50 69.95 64.00 86.72 13.28
2026-04-15 63.59 0.97% 3.65% 58.88 45.30 224,871 63.00 65.30 63.00 25.65 74.35
2026-04-14 62.98 -0.52% 3.85% 56.78 81.88 175,759 63.01 64.93 62.52 19.09 80.91
2026-04-13 63.31 -2.24% 2.75% 66.10 44.08 50,718 63.00 63.86 62.15 67.84 32.16
2026-04-10 64.76 0.37% 4.47% 66.63 82.54 218,200 65.00 66.90 64.04 25.18 74.82
2026-04-09 64.52 -2.93% 4.53% 72.40 46.98 354,699 66.90 66.90 64.00 17.93 82.07
2026-04-08 66.47 2.88% 6.93% 87.45 82.06 1,031,370 68.39 69.40 64.90 34.89 65.11
2026-04-07 64.61 4.24% 8.95% 59.43 50.88 854,883 60.90 66.35 60.90 68.07 31.93
2026-04-06 61.98 0.28% 4.97% 45.54 78.34 137,883 61.70 62.98 60.00 66.44 33.56
2026-04-03 61.81 2.88% 12.53% 35.88 45.62 685,554 59.98 63.75 56.65 72.68 27.32
2026-04-02 60.08 -2.23% 4.31% 30.96 78.00 436,386 59.99 60.50 58.00 83.20 16.80
2026-04-01 61.45 3.92% 19.50% 57.13 42.16 201,449 60.01 63.99 53.55 75.67 24.33
2026-03-31 59.13 1.44% 3.89% 54.87 80.74 119,296 58.28 60.55 58.28 37.44 62.56
2026-03-30 58.29 -6.24% 9.07% 56.57 37.52 126,574 62.17 62.17 57.00 24.95 75.05
2026-03-27 62.17 -1.27% 4.92% 67.89 79.06 91,654 63.00 64.00 61.00 39.00 61.00
2026-03-26 62.97 -4.10% 5.90% 70.18 45.28 258,189 65.66 65.66 62.00 26.50 73.50
2026-03-25 65.66 1.17% 5.05% 89.06 80.66 524,689 66.01 68.50 65.21 13.68 86.32
2026-03-24 64.90 10.00% 9.52% 69.36 50.66 760,978 61.98 64.90 59.26 100.00 0.00
2026-03-19 59.00 2.54% 6.25% 59.65 79.14 132,807 56.03 59.50 56.00 85.71 14.29
2026-03-18 57.54 2.64% 2.93% 68.68 38.86 108,839 57.50 57.95 56.30 75.15 24.85
2026-03-17 56.06 -1.84% 5.23% 49.60 76.22 46,023 57.99 57.99 55.11 32.99 67.01
2026-03-16 57.11 -0.59% 4.86% 45.36 35.90 30,320 56.50 58.74 56.02 40.07 59.93
2026-03-13 57.45 3.07% 7.35% 53.58 78.32 93,346 56.99 57.70 53.75 93.67 6.33
2026-03-12 55.74 -5.54% 8.73% 48.36 36.58 182,625 59.74 59.80 55.00 15.42 84.58
2026-03-11 59.01 3.95% 10.71% 47.29 74.90 94,594 54.16 59.96 54.16 83.62 16.38
2026-03-10 56.77 9.22% 1.93% 30.40 43.12 183,249 57.00 57.18 56.10 62.04 37.96
2026-03-09 51.98 -7.51% 12.59% 20.29 70.42 482,738 53.99 56.95 50.58 21.98 78.02
2026-03-06 56.20 -4.58% 8.77% 26.60 33.54 92,190 58.90 58.90 54.15 43.16 56.84
2026-03-05 58.90 5.40% 7.87% 24.90 78.86 893,896 56.00 60.41 56.00 65.76 34.24
2026-03-04 55.88 -0.96% 4.57% 26.38 38.94 418,248 56.42 56.99 54.50 55.42 44.58
2026-03-03 56.42 -6.22% 8.24% 22.86 72.82 1,174,032 54.14 58.60 54.14 51.12 48.88
2026-03-02 60.16 -9.99% 0.00% 30.06 40.02 99,672 60.16 60.16 60.16 0.00 100.00
2026-02-27 66.84 2.34% 10.47% 35.65 80.30 168,271 64.94 68.50 62.01 74.42 25.58
2026-02-26 65.31 0.62% 11.37% 46.53 53.38 345,692 64.91 67.49 60.60 68.36 31.64
2026-02-25 64.91 -5.76% 12.70% 44.46 77.24 436,363 69.98 71.00 63.00 23.88 76.12
2026-02-24 68.88 5.22% 18.33% 38.68 52.58 466,181 67.90 71.00 60.00 80.73 19.27
2026-02-23 65.46 -5.30% 8.34% 21.79 85.18 83,014 67.50 69.89 64.51 17.66 82.34
2026-02-20 69.12 1.17% 6.16% 40.98 45.74 140,731 69.85 70.01 65.95 78.08 21.92
2026-02-19 68.32 -4.83% 9.18% 42.04 92.50 476,218 72.60 73.15 67.00 21.46 78.54
2026-02-18 71.79 7.55% 8.29% 45.47 44.14 2,205,239 68.49 73.43 67.81 70.82 29.18
2026-02-17 66.75 -0.70% 9.34% 27.08 99.44 604,520 67.65 68.39 62.55 71.92 28.08
2026-02-16 67.22 -9.53% 7.22% 32.34 34.06 1,904,169 69.55 71.70 66.87 7.25 92.75
2026-02-13 74.30 -7.79% 22.23% 42.29 100.38 5,422,724 82.40 88.64 72.52 11.04 88.96
2026-02-12 80.58 8.29% 9.79% 70.95 48.22 3,128,678 75.50 81.85 74.55 82.60 17.40
2026-02-11 74.41 1.83% 5.73% 61.02 112.94 310,410 73.00 75.60 71.50 70.98 29.02
2026-02-10 73.07 -1.64% 4.83% 47.32 35.88 214,596 74.00 76.00 72.50 16.29 83.71
2026-02-09 74.29 -6.51% 14.25% 63.42 110.26 1,107,502 80.00 81.70 71.51 27.28 72.72
2026-02-06 79.46 2.49% 9.31% 85.54 38.32 1,497,318 76.90 81.98 75.00 63.90 36.10
2026-02-04 77.53 -0.27% 9.33% 87.39 120.60 1,941,375 80.00 82.00 75.00 36.14 63.86
2026-02-03 77.74 9.40% 14.12% 75.35 34.46 2,852,294 69.51 78.17 68.50 95.55 4.45
2026-02-02 71.06 0.54% 7.79% 74.46 121.02 670,089 70.50 74.48 69.10 36.43 63.57
2026-01-30 70.68 -4.60% 8.69% 77.69 21.10 1,291,116 72.90 74.90 68.91 29.55 70.45
2026-01-29 74.09 9.21% 11.71% 87.36 120.26 2,821,139 71.55 74.61 66.79 93.35 6.65
2026-01-28 67.84 10.00% 7.00% 86.10 27.92 2,202,902 64.22 67.84 63.40 100.00 0.00
2026-01-27 61.67 10.01% 10.92% 84.03 107.76 2,490,105 56.05 61.67 55.60 100.00 0.00
2026-01-26 56.06 -7.89% 17.97% 81.49 15.58 3,527,889 63.01 65.00 55.10 9.70 90.30
2026-01-23 60.86 9.99% 6.40% 100.00 96.54 1,365,627 57.45 60.86 57.20 100.00 0.00
2026-01-22 55.33 10.00% 4.40% 96.11 25.18 2,673,706 54.99 55.33 53.00 100.00 0.00
2026-01-21 50.30 9.99% 10.28% 89.16 85.48 2,656,494 45.61 50.30 45.61 100.00 0.00
2026-01-20 45.73 6.60% 10.12% 76.20 15.12 2,620,058 43.19 46.25 42.00 87.76 12.24
2026-01-19 42.90 4.10% 10.49% 63.53 76.34 528,161 41.93 43.20 39.10 92.68 7.32
2026-01-16 41.21 3.73% 5.23% 68.14 9.46 396,539 40.25 42.25 40.15 50.48 49.52
2026-01-15 39.73 0.53% 2.01% 61.35 72.96 42,802 39.50 40.00 39.21 65.82 34.18
2026-01-14 39.52 -1.59% 3.18% 56.61 6.50 214,498 40.16 40.50 39.25 21.60 78.40
2026-01-13 40.16 -1.64% 3.50% 64.49 72.54 62,461 41.12 41.40 40.00 11.43 88.57
2026-01-12 40.83 -1.52% 3.28% 77.08 7.78 143,622 41.35 41.93 40.60 17.29 82.71
2026-01-09 41.46 0.00% 6.68% 92.39 73.88 646,178 42.00 43.73 40.99 17.15 82.85
2026-01-08 41.46 6.31% 10.72% 88.77 9.04 1,204,885 39.00 42.35 38.25 78.29 21.71
2026-01-07 39.00 1.06% 2.31% 66.67 73.88 75,948 38.94 39.45 38.56 49.44 50.56
2026-01-06 38.59 -0.67% 2.19% 46.49 4.12 70,570 39.06 39.24 38.40 22.62 77.38
2026-01-05 38.85 -0.05% 2.20% 53.54 73.06 44,843 38.90 39.45 38.60 29.41 70.59
2026-01-02 38.87 0.49% 3.39% 43.80 4.64 59,019 38.81 39.60 38.30 43.85 56.15
2026-01-01 38.68 0.89% 1.88% 26.15 73.10 24,761 38.47 38.97 38.25 59.72 40.28
2025-12-31 38.34 -0.39% 2.34% 0.00 4.26 63,412 38.99 38.99 38.10 26.97 73.03
2025-12-30 38.49 -0.10% 2.58% 2.56 72.42 83,243 38.99 38.99 38.01 48.98 51.02
2025-12-29 38.53 -0.36% 2.28% 21.43 4.56 21,646 38.99 38.99 38.12 47.13 52.87
2025-12-26 38.67 -0.28% 2.60% 17.44 72.50 15,985 38.70 39.00 38.01 66.67 33.33
2025-12-24 38.78 -0.62% 3.85% 26.82 4.84 45,407 39.49 39.69 38.22 38.10 61.90
2025-12-23 39.02 -0.71% 2.49% 23.76 72.72 45,667 39.24 39.89 38.92 10.31 89.69
2025-12-22 39.30 -0.83% 1.25% 29.21 5.32 5,221 39.20 39.69 39.20 20.40 79.60
2025-12-19 39.63 0.08% 1.76% 24.76 73.28 21,041 39.80 39.95 39.26 53.62 46.38
2025-12-18 39.60 0.69% 1.91% 47.33 5.98 75,057 39.95 39.95 39.20 53.33 46.67
2025-12-17 39.33 -1.16% 2.20% 40.93 73.22 121,703 39.99 39.99 39.13 23.26 76.74
2025-12-16 39.79 0.45% 2.28% 57.75 5.44 105,219 39.11 40.00 39.11 76.40 23.60
2025-12-15 39.61 -1.17% 6.38% 47.40 74.14 116,461 40.69 40.69 38.25 55.74 44.26
2025-12-12 40.08 0.10% 3.07% 50.17 5.08 98,111 40.05 40.98 39.76 26.23 73.77
2025-12-11 40.04 -1.60% 3.13% 48.14 75.08 114,054 40.98 41.25 40.00 3.20 96.80
2025-12-10 40.69 2.34% 3.26% 63.93 5.00 257,354 40.40 40.85 39.56 87.60 12.40
2025-12-09 39.76 -0.20% 2.25% 41.18 76.38 61,809 39.99 40.40 39.51 28.09 71.91
2025-12-08 39.84 1.25% 2.55% 67.46 3.14 88,925 39.75 40.25 39.25 59.00 41.00
2025-12-05 39.35 -1.06% 5.43% 66.94 76.54 112,010 39.98 40.60 38.51 40.19 59.81
2025-12-04 39.77 -0.75% 2.97% 60.36 2.16 161,695 40.89 40.89 39.71 5.08 94.92
2025-12-03 40.07 -0.20% 1.62% 35.32 77.38 54,438 40.35 40.65 40.00 10.77 89.23
2025-12-02 40.15 0.35% 2.90% 63.50 2.76 66,833 40.40 41.20 40.04 9.48 90.52
2025-12-01 40.01 -0.05% 1.73% 64.93 77.54 80,787 40.06 40.49 39.80 30.43 69.57
2025-11-28 40.03 2.75% 5.90% 66.28 2.48 245,579 39.24 41.09 38.80 53.71 46.29
2025-11-27 38.96 1.17% 2.61% 60.70 77.58 38,934 39.25 39.25 38.25 71.00 29.00
2025-11-26 38.51 -1.76% 4.52% 59.92 0.34 40,250 39.98 39.98 38.25 15.03 84.97
2025-11-25 39.20 -5.43% 8.31% 60.40 76.68 387,546 42.24 42.24 39.00 6.17 93.83
2025-11-24 41.45 9.19% 11.96% 87.31 1.72 1,118,973 38.25 41.76 37.30 93.05 6.95
2025-11-21 37.96 1.25% 2.14% 70.75 81.18 86,871 37.50 38.25 37.45 63.75 36.25
2025-11-20 37.49 0.81% 2.68% 49.44 -5.26 113,929 37.99 37.99 37.00 49.49 50.51
2025-11-19 37.19 -0.29% 2.29% 34.23 80.24 65,788 37.30 37.97 37.12 8.24 91.76
2025-11-18 37.30 0.81% 1.32% 35.54 -5.86 49,031 37.50 37.50 37.01 59.18 40.82
2025-11-17 37.00 -1.67% 3.37% 21.69 80.46 242,526 37.99 37.99 36.75 20.16 79.84
2025-11-14 37.63 1.43% 3.07% 25.71 -6.46 76,379 37.11 38.24 37.10 46.49 53.51
2025-11-13 37.10 0.51% 1.96% 11.86 81.72 40,415 37.37 37.49 36.77 45.83 54.17
2025-11-12 36.91 -1.63% 3.10% 3.63 -7.52 72,833 37.50 37.90 36.76 13.16 86.84
2025-11-11 37.52 -1.60% 3.38% 4.25 81.34 80,257 38.13 38.25 37.00 41.60 58.40
2025-11-10 38.13 0.00% 1.29% 33.02 -6.30 35,055 38.48 38.49 38.00 26.53 73.47
2025-11-07 38.13 -1.93% 2.63% 17.50 82.56 230,010 39.00 39.00 38.00 13.00 87.00
2025-11-06 38.88 -0.28% 1.30% 17.54 -6.30 29,316 38.95 39.00 38.50 76.00 24.00
2025-11-05 38.99 0.23% 2.31% 15.87 84.06 62,428 39.40 39.40 38.51 53.93 46.07
2025-11-04 38.90 -0.79% 2.06% 12.42 -6.08 129,966 39.60 39.60 38.80 12.50 87.50
2025-11-03 39.21 -0.63% 5.09% 10.95 83.88 256,439 39.60 40.45 38.49 36.73 63.27
2025-10-31 39.46 1.57% 2.84% 11.07 -5.46 117,086 38.75 39.85 38.75 64.55 35.45
2025-10-30 38.85 -4.62% 5.79% 0.00 84.38 367,463 39.50 40.00 37.81 47.49 52.51
2025-10-29 40.73 -1.78% 3.21% 42.09 -6.68 136,264 41.02 41.80 40.50 17.69 82.31
2025-10-28 41.47 -1.26% 3.61% 46.21 88.14 95,664 42.00 42.74 41.25 14.77 85.23
2025-10-27 42.00 -1.39% 2.01% 45.21 -5.20 93,176 42.25 42.59 41.75 29.76 70.24
2025-10-24 42.59 -2.23% 2.82% 49.02 89.20 84,138 43.51 43.70 42.50 7.50 92.50
2025-10-23 43.56 -0.43% 0.90% 70.94 -4.02 65,920 43.77 43.90 43.51 12.82 87.18
2025-10-22 43.75 -1.69% 2.98% 59.69 91.14 124,888 44.25 44.90 43.60 11.54 88.46
2025-10-21 44.50 6.56% 2.82% 60.79 -3.64 503,983 44.25 45.50 44.25 20.00 80.00
2025-10-17 41.76 -0.38% 4.89% 35.92 92.64 72,372 41.75 42.50 40.52 62.63 37.37
2025-10-16 41.92 -1.55% 2.51% 32.29 -9.12 83,788 42.95 42.95 41.90 1.90 98.10
2025-10-15 42.58 -0.28% 2.04% 34.97 92.96 87,571 42.26 43.00 42.14 51.16 48.84
2025-10-14 42.70 4.53% 4.56% 29.04 -7.80 157,400 41.45 43.34 41.45 66.14 33.86
2025-10-13 40.85 -3.34% 3.70% 21.93 93.20 171,474 41.75 42.00 40.50 23.33 76.67
2025-10-10 42.26 -1.42% 2.38% 29.16 -11.50 163,457 42.87 43.00 42.00 26.00 74.00
2025-10-09 42.87 -0.79% 2.79% 21.12 96.02 193,628 43.03 43.90 42.71 13.45 86.55
2025-10-08 43.21 -1.68% 3.34% 34.32 -10.28 340,213 44.00 44.50 43.06 10.42 89.58
2025-10-07 43.95 -0.50% 2.83% 44.36 96.70 353,889 44.85 45.00 43.76 15.32 84.68
2025-10-06 44.17 -2.64% 3.95% 46.05 -8.80 351,135 45.75 45.75 44.01 9.20 90.80
2025-10-03 45.37 2.88% 6.52% 55.93 97.14 1,347,158 44.00 46.87 44.00 47.74 52.26
2025-10-02 44.10 0.02% 2.61% 39.17 -6.40 210,044 44.10 44.90 43.76 29.82 70.18
2025-10-01 44.09 -4.92% 5.23% 29.39 94.60 1,237,931 46.30 46.30 44.00 3.91 96.09
2025-09-30 46.37 2.29% 4.55% 60.09 -6.42 481,050 45.75 46.84 44.80 76.96 23.04
2025-09-29 45.33 1.41% 2.27% 53.40 99.16 218,561 45.00 45.51 44.50 82.18 17.82
2025-09-26 44.70 0.04% 1.39% 36.53 -8.50 205,492 44.50 45.12 44.50 32.26 67.74
2025-09-25 44.68 -0.13% 1.31% 31.45 97.90 127,722 44.76 44.94 44.36 55.17 44.83
2025-09-24 44.74 -0.67% 1.89% 55.74 -8.54 175,775 45.01 45.29 44.45 34.52 65.48
2025-09-23 45.04 -3.06% 9.16% 63.72 98.02 371,976 46.89 46.94 43.00 51.78 48.22
2025-09-22 46.46 2.18% 3.89% 79.03 -7.94 480,253 45.50 47.24 45.47 55.93 44.07
2025-09-19 45.47 0.89% 1.84% 75.39 100.86 539,074 45.60 45.90 45.07 48.19 51.81
2025-09-18 45.07 -1.46% 3.57% 69.72 -9.92 397,544 46.40 46.40 44.80 16.88 83.12
2025-09-17 45.74 -1.25% 3.12% 67.39 100.06 702,330 47.00 47.00 45.58 11.27 88.73
2025-09-16 46.32 5.34% 5.96% 78.66 -8.58 4,663,680 47.20 48.37 45.65 24.63 75.37
2025-09-15 43.97 2.21% 3.21% 63.64 101.22 579,642 43.77 44.40 43.02 68.84 31.16
2025-09-12 43.02 0.05% 2.31% 62.89 -13.28 278,317 43.01 43.80 42.81 21.21 78.79
2025-09-11 43.00 0.26% 1.75% 66.56 99.32 134,399 42.90 43.50 42.75 33.33 66.67
2025-09-10 42.89 -0.56% 2.07% 56.98 -13.32 161,250 42.88 43.43 42.55 38.64 61.36
2025-09-09 43.13 -1.91% 3.26% 72.28 99.10 288,340 43.98 44.40 43.00 9.29 90.71
2025-09-08 43.97 1.27% 3.80% 88.14 -12.84 501,256 43.42 44.80 43.16 49.39 50.61
2025-09-05 43.42 0.60% 3.21% 82.95 100.78 840,461 43.98 44.69 43.30 8.63 91.37
2025-09-04 43.16 2.11% 7.61% 71.70 -13.94 1,361,871 42.40 44.99 41.81 42.45 57.55
2025-09-03 42.27 0.81% 1.85% 65.55 100.26 170,964 42.20 42.47 41.70 74.03 25.97
2025-09-02 41.93 -1.09% 3.23% 65.32 -15.72 224,507 42.99 43.10 41.75 13.33 86.67
2025-09-01 42.39 3.29% 5.62% 74.90 99.58 446,666 41.74 43.20 40.90 64.78 35.22
2025-08-29 41.04 0.07% 1.84% 38.82 -14.80 46,130 40.73 41.47 40.72 42.67 57.33
2025-08-28 41.01 -0.32% 2.07% 49.73 96.88 45,990 41.44 41.44 40.60 48.81 51.19
2025-08-27 41.14 -1.06% 1.97% 46.00 -14.86 80,895 41.85 41.85 41.04 12.35 87.65
2025-08-26 41.58 0.58% 1.21% 66.49 97.14 69,290 41.49 41.75 41.25 66.00 34.00
2025-08-25 41.34 0.78% 1.15% 69.52 -13.98 29,096 41.30 41.49 41.02 68.08 31.92
2025-08-22 41.02 -0.19% 1.32% 55.61 96.66 63,119 41.10 41.45 40.91 20.37 79.63
2025-08-21 41.10 -0.68% 2.57% 61.57 -14.62 143,906 41.50 41.86 40.81 27.62 72.38
2025-08-20 41.38 0.88% 2.24% 66.17 96.82 118,650 41.49 41.94 41.02 39.13 60.87
2025-08-19 41.02 -0.68% 1.71% 39.11 -14.06 152,176 41.49 41.70 41.00 2.86 97.14
2025-08-18 41.30 0.85% 1.47% 41.10 96.10 81,329 41.30 41.50 40.90 66.67 33.33
2025-08-15 40.95 1.06% 1.21% 56.70 -13.50 64,672 40.98 41.01 40.52 87.76 12.24
2025-08-13 40.52 -0.66% 1.93% 49.47 95.40 126,688 41.00 41.28 40.50 2.56 97.44
2025-08-12 40.79 0.47% 2.09% 49.29 -14.36 65,736 40.99 41.50 40.65 16.47 83.53
2025-08-11 40.60 -0.32% 1.23% 42.55 95.94 79,354 40.61 41.00 40.50 20.00 80.00
2025-08-08 40.73 -2.00% 3.68% 45.22 -14.74 72,650 41.51 42.00 40.51 14.77 85.23
2025-08-07 41.56 -0.38% 2.63% 69.01 96.20 153,739 42.00 42.50 41.41 13.76 86.24
2025-08-06 41.72 2.96% 5.63% 61.00 -13.08 462,799 40.99 42.78 40.50 53.51 46.49
2025-08-05 40.52 -0.07% 1.51% 21.60 96.52 76,401 40.76 41.10 40.49 4.92 95.08
2025-08-04 40.55 -0.69% 1.21% 40.62 -15.48 72,856 40.51 40.99 40.50 10.20 89.80
2025-08-01 40.83 -0.46% 2.10% 45.45 96.58 58,638 41.36 41.36 40.51 37.65 62.35
2025-07-31 41.02 0.07% 2.20% 55.97 -14.92 26,681 40.52 41.39 40.50 58.43 41.57
2025-07-30 40.99 0.59% 2.83% 56.62 96.96 63,086 40.75 41.40 40.26 64.03 35.97
2025-07-29 40.75 -1.07% 3.41% 36.30 -14.98 66,277 41.50 41.90 40.52 16.67 83.33
2025-07-28 41.19 -0.10% 4.27% 38.13 96.48 166,682 41.40 42.75 41.00 10.86 89.14
2025-07-25 41.23 0.93% 1.82% 38.97 -14.10 55,966 40.90 41.40 40.66 77.03 22.97
2025-07-24 40.85 -0.27% 1.47% 13.04 96.56 81,427 40.99 41.30 40.70 25.00 75.00
2025-07-23 40.96 0.24% 1.23% 5.30 -14.86 39,621 41.00 41.30 40.80 32.00 68.00
2025-07-22 40.86 0.12% 2.19% 3.25 96.78 75,269 40.98 41.49 40.60 29.21 70.79
2025-07-21 40.81 -0.83% 1.98% 1.41 -15.06 55,478 41.30 41.30 40.50 38.75 61.25
2025-07-18 41.15 -0.89% 2.40% 1.15 96.68 72,473 41.88 41.88 40.90 25.51 74.49
2025-07-17 41.52 -0.02% 1.48% 48.67 -14.38 192,259 41.51 41.91 41.30 36.07 63.93
2025-07-16 41.53 -0.41% 2.94% 46.35 97.42 243,580 41.70 42.00 40.80 60.83 39.17
2025-07-15 41.70 -4.12% 6.17% 46.50 -14.36 640,347 43.51 43.85 41.30 15.69 84.31
2025-07-14 43.49 0.09% 2.51% 60.71 97.76 460,255 43.45 44.49 43.40 8.26 91.74
2025-07-11 43.45 -0.28% 3.21% 68.07 -10.78 348,992 43.99 44.39 43.01 31.88 68.12
2025-07-10 43.57 -2.22% 5.66% 70.40 97.68 1,579,171 44.60 45.70 43.25 13.06 86.94
2025-07-09 44.56 6.91% 10.88% 78.69 -10.54 3,599,492 42.25 45.85 41.35 71.33 28.67
2025-07-08 41.68 -0.74% 2.36% 60.82 99.66 152,133 41.97 42.15 41.18 51.55 48.45
2025-07-07 41.99 -0.36% 2.36% 73.65 -16.30 181,925 42.02 42.90 41.91 8.08 91.92
2025-07-04 42.14 -0.75% 3.30% 70.30 100.28 334,402 43.05 43.20 41.82 23.19 76.81
2025-07-03 42.46 2.78% 5.44% 77.85 -16.00 709,968 41.85 43.25 41.02 64.57 35.43
2025-07-02 41.31 0.44% 2.14% 85.81 100.92 191,413 41.90 42.00 41.12 21.59 78.41
2025-07-01 41.13 -0.87% 2.44% 56.11 -18.30 174,211 41.68 41.99 40.99 14.00 86.00
2025-06-30 41.49 1.07% 1.83% 52.92 100.56 201,108 41.30 41.75 41.00 65.33 34.67
2025-06-27 41.05 1.36% 2.22% 53.63 -17.58 240,065 41.19 41.50 40.60 50.00 50.00
2025-06-26 40.50 -0.74% 2.73% 49.93 99.68 125,907 40.80 41.40 40.30 18.18 81.82
2025-06-25 40.80 0.00% 2.70% 50.15 -18.68 250,917 41.00 41.50 40.41 35.78 64.22
2025-06-24 40.80 7.42% 6.33% 52.74 100.28 293,218 40.00 41.49 39.02 72.06 27.94
2025-06-23 37.98 -5.76% 5.30% 17.99 -18.68 165,266 39.25 39.75 37.75 11.50 88.50
2025-06-20 40.30 -1.87% 3.75% 29.15 94.64 69,994 41.50 41.50 40.00 20.00 80.00
2025-06-19 41.07 1.36% 6.34% 36.19 -14.04 833,050 40.79 42.75 40.20 34.12 65.88
2025-06-18 40.52 0.02% 2.48% 18.27 96.18 110,782 40.51 40.99 40.00 52.52 47.48
2025-06-17 40.51 -0.66% 2.83% 19.81 -15.14 80,233 40.78 41.38 40.24 23.68 76.32
2025-06-16 40.78 0.92% 5.00% 21.54 96.16 241,489 40.25 42.00 40.00 39.00 61.00
2025-06-13 40.41 -2.13% 3.54% 2.19 -14.60 326,173 41.00 41.00 39.60 57.86 42.14
2025-06-12 41.29 -0.82% 2.41% 18.18 95.42 135,295 41.63 42.00 41.01 28.28 71.72
2025-06-11 41.63 -0.36% 2.12% 12.55 -12.84 182,473 42.39 42.39 41.51 13.64 86.36
2025-06-10 41.78 -0.14% 1.90% 29.71 96.10 145,977 42.10 42.29 41.50 35.44 64.56
2025-06-05 41.84 0.12% 2.00% 30.04 -12.54 106,080 41.53 42.33 41.50 40.96 59.04
2025-06-04 41.79 -0.24% 2.22% 56.59 96.22 219,024 41.90 42.40 41.48 33.70 66.30
2025-06-03 41.89 -1.64% 4.19% 70.47 -12.64 232,683 42.98 42.98 41.25 36.99 63.01
2025-06-02 42.59 0.59% 1.86% 84.19 96.42 385,392 42.50 43.29 42.50 11.39 88.61
2025-05-30 42.34 -2.49% 4.49% 84.41 -11.24 372,799 43.51 43.99 42.10 12.70 87.30
2025-05-29 43.42 1.21% 4.33% 97.72 95.92 1,206,653 42.76 44.61 42.76 35.68 64.32
2025-05-27 42.90 -0.07% 5.28% 95.81 -9.08 2,097,770 43.20 44.50 42.27 28.25 71.75
2025-05-26 42.93 4.17% 6.28% 90.44 94.88 1,977,257 41.21 43.80 41.21 66.41 33.59
2025-05-23 41.21 4.65% 6.84% 88.47 -9.02 1,115,548 39.50 42.20 39.50 63.33 36.67
2025-05-22 39.38 4.21% 5.01% 83.52 91.44 541,637 38.00 39.80 37.90 77.89 22.11
2025-05-21 37.79 0.93% 1.99% 47.54 -12.68 110,879 37.50 37.99 37.25 72.97 27.03
2025-05-20 37.44 -0.29% 1.61% 74.35 88.26 87,888 37.55 37.85 37.25 31.67 68.33
2025-05-19 37.55 -0.27% 2.92% 78.87 -13.38 127,160 37.50 38.10 37.02 49.07 50.93