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 40.74 1.22% 2.50% 22.74 41.58 17,673 40.50 41.00 40.00 74.00 26.00
2026-05-18 40.25 -3.59% 3.99% 9.80 39.90 9,960 41.75 41.75 40.15 6.24 93.76
2026-05-15 41.75 0.82% 4.41% 15.18 40.60 11,479 42.39 42.39 40.60 64.25 35.75
2026-05-14 41.41 -1.36% 2.44% 40.81 42.90 6,655 41.56 42.00 41.00 41.01 58.99
2026-05-13 41.98 -0.31% 1.20% 48.52 39.92 8,572 42.00 42.00 41.50 96.00 4.00
2026-05-12 42.11 -0.73% 2.86% 65.29 44.04 14,951 42.10 43.20 42.00 9.17 90.83
2026-05-11 42.42 -0.73% 1.90% 52.90 40.18 11,762 42.30 42.80 42.00 52.50 47.50
2026-05-08 42.73 -0.72% 3.57% 51.75 44.66 7,826 43.04 43.50 42.00 48.67 51.33
2026-05-07 43.04 -0.62% 3.47% 46.11 40.80 64,000 44.49 44.49 43.00 2.68 97.32
2026-05-06 43.31 3.12% 4.76% 52.47 45.28 54,670 42.00 44.00 42.00 65.50 34.50
2026-05-05 42.00 -0.14% 0.99% 37.81 41.34 5,365 41.63 42.00 41.59 100.00 0.00
2026-05-04 42.06 2.59% 3.83% 28.84 42.66 5,842 42.58 42.58 41.01 66.88 33.12
2026-04-30 41.00 -2.75% 8.18% 10.18 41.46 14,653 41.00 43.65 40.35 19.70 80.30
2026-04-29 42.16 -0.96% 4.62% 8.97 40.54 13,011 43.95 43.95 42.01 7.73 92.27
2026-04-28 42.57 -2.00% 3.43% 35.06 43.78 13,006 42.01 43.44 42.00 39.58 60.42
2026-04-27 43.44 0.91% 2.60% 39.45 41.36 11,899 43.74 44.13 43.01 38.39 61.61
2026-04-23 43.05 0.16% 2.56% 50.28 45.52 4,509 42.98 43.59 42.50 50.45 49.55
2026-04-22 42.98 -2.96% 8.31% 54.57 40.58 40,270 44.88 44.97 41.52 42.32 57.68
2026-04-21 44.29 -0.70% 4.33% 49.07 45.38 57,855 46.00 46.00 44.09 10.47 89.53
2026-04-20 44.60 -3.82% 7.41% 54.91 43.20 59,731 46.36 46.36 43.16 45.00 55.00
2026-04-17 46.37 4.13% 8.12% 58.93 46.00 181,531 44.53 47.69 44.11 63.13 36.87
2026-04-16 44.53 -0.31% 3.92% 65.78 46.74 10,528 45.50 45.88 44.15 21.96 78.04
2026-04-15 44.67 3.86% 2.68% 67.79 42.32 62,277 44.50 45.28 44.10 48.31 51.69
2026-04-14 43.01 1.75% 6.79% 62.88 47.02 24,316 41.11 43.90 41.11 68.10 31.90
2026-04-13 42.27 -4.90% 7.27% 53.55 39.00 21,270 43.99 43.99 41.01 42.28 57.72
2026-04-10 44.45 1.69% 3.08% 59.39 45.54 66,094 44.00 44.90 43.56 66.42 33.58
2026-04-09 43.71 -2.56% 9.22% 66.06 43.36 58,955 41.20 45.00 41.20 66.05 33.95
2026-04-08 44.86 8.54% 10.66% 67.71 44.06 113,494 45.00 45.38 41.01 88.10 11.90
2026-04-07 41.33 0.83% 1.32% 48.38 45.66 5,360 41.04 41.34 40.80 98.15 1.85
2026-04-06 40.99 0.71% 2.72% 38.86 37.00 4,203 41.60 41.60 40.50 44.54 55.46
2026-04-03 40.70 -2.21% 3.06% 27.63 44.98 309,612 40.67 41.74 40.50 16.13 83.87
2026-04-02 41.62 -2.98% 4.06% 53.33 36.42 18,483 41.99 41.99 40.35 77.44 22.56
2026-04-01 42.90 5.82% 8.22% 60.94 46.82 36,874 41.01 44.38 41.01 56.08 43.92
2026-03-31 40.54 -2.20% 4.64% 43.45 38.98 40,445 40.01 41.70 39.85 37.30 62.70
2026-03-30 41.45 -0.19% 9.98% 50.06 42.10 32,029 42.90 43.99 40.00 36.34 63.66
2026-03-27 41.53 -2.31% 6.90% 40.33 40.80 2,327,922 42.01 42.90 40.13 50.54 49.46
2026-03-26 42.51 -4.51% 6.27% 41.81 42.26 144,355 44.75 44.75 42.11 15.15 84.85
2026-03-25 44.52 8.93% 9.66% 46.92 42.76 4,479,107 41.30 44.96 41.00 88.89 11.11
2026-03-24 40.87 0.49% 5.50% 7.64 46.28 1,154,964 42.00 43.00 40.76 4.91 95.09
2026-03-19 40.67 -2.47% 6.39% 4.15 35.46 28,379 41.71 42.98 40.40 10.47 89.53
2026-03-18 41.70 0.63% 6.92% 27.02 45.88 41,916 42.98 42.98 40.20 53.96 46.04
2026-03-17 41.44 -4.74% 7.03% 17.44 37.52 15,777 44.00 44.00 41.11 11.42 88.58
2026-03-16 43.50 -1.41% 6.88% 26.16 45.36 7,903 45.97 45.97 43.01 16.55 83.45
2026-03-13 44.12 -2.09% 5.27% 25.16 41.64 10,149 44.01 46.33 44.01 4.74 95.26
2026-03-12 45.06 -1.98% 4.27% 22.78 46.60 37,541 45.60 46.40 44.50 29.47 70.53
2026-03-11 45.97 -0.95% 11.33% 46.21 43.52 173,482 50.60 50.60 45.45 10.10 89.90
2026-03-10 46.41 3.52% 16.22% 31.73 48.42 96,451 41.25 47.94 41.25 77.13 22.87
2026-03-09 44.83 -5.30% 10.30% 33.74 44.40 152,029 47.00 47.00 42.61 50.57 49.43
2026-03-06 47.34 0.72% 7.84% 42.56 45.26 33,041 46.76 48.00 44.51 81.09 18.91
2026-03-05 47.00 -1.90% 6.55% 37.44 49.42 266,171 47.99 48.50 45.52 49.66 50.34
2026-03-04 47.91 -3.50% 7.30% 40.19 44.58 1,656,023 49.01 50.00 46.60 38.53 61.47
2026-03-03 49.65 6.18% 13.33% 51.75 51.24 2,968,761 46.85 51.00 45.00 77.50 22.50
2026-03-02 46.76 -9.99% 17.28% 50.34 48.06 62,741 46.76 54.84 46.76 0.00 100.00
2026-02-27 51.95 4.09% 12.27% 64.83 45.46 51,881 50.98 54.00 48.10 65.26 34.74
2026-02-26 49.91 1.09% 5.83% 57.85 58.44 26,884 49.38 50.80 48.00 68.22 31.78
2026-02-25 49.37 -2.57% 6.42% 56.52 41.38 673,417 50.99 51.40 48.30 34.52 65.48
2026-02-24 50.67 0.12% 10.58% 57.14 57.36 256,671 48.05 51.00 46.12 93.24 6.76
2026-02-23 50.61 2.91% 6.25% 54.92 43.98 243,849 48.00 51.00 48.00 87.00 13.00
2026-02-20 49.18 5.38% 21.14% 40.86 57.24 56,365 48.89 51.00 42.10 79.55 20.45
2026-02-19 46.67 -4.64% 9.12% 11.39 41.12 18,818 48.94 49.65 45.50 28.19 71.81
2026-02-18 48.94 0.74% 3.05% 16.75 52.22 21,518 48.66 49.98 48.50 29.73 70.27
2026-02-17 48.58 0.58% 3.30% 7.31 45.66 239,323 48.00 49.09 47.52 67.52 32.48
2026-02-16 48.30 -2.44% 10.73% 0.00 51.50 24,029 50.99 50.99 46.05 45.54 54.46
2026-02-13 49.51 -0.56% 4.59% 0.00 45.10 48,754 50.00 51.25 49.00 22.67 77.33
2026-02-12 49.79 -1.58% 5.88% 13.76 53.92 44,850 52.00 52.00 49.11 23.53 76.47
2026-02-11 50.59 -0.82% 3.38% 13.84 45.66 52,261 51.01 52.00 50.30 17.06 82.94
2026-02-10 51.01 -0.91% 3.76% 17.55 55.52 73,582 50.77 51.88 50.00 53.72 46.28
2026-02-09 51.48 -0.71% 3.92% 15.38 46.50 74,555 51.50 53.00 51.00 24.00 76.00
2026-02-06 51.85 -1.16% 4.93% 35.48 56.46 40,394 52.46 53.00 50.51 53.81 46.19
2026-02-04 52.46 -0.76% 3.04% 34.17 47.24 79,738 52.34 53.59 52.01 28.48 71.52
2026-02-03 52.86 0.94% 7.92% 40.63 57.68 99,091 52.36 52.99 49.10 96.66 3.34
2026-02-02 52.37 -1.47% 6.32% 29.78 48.04 300,808 52.66 53.70 50.51 58.31 41.69
2026-01-30 53.15 0.13% 9.92% 30.77 56.70 51,421 53.00 54.96 50.00 63.51 36.49
2026-01-29 53.08 -1.70% 1.87% 27.56 49.60 27,287 53.94 53.99 53.00 8.08 91.92
2026-01-28 54.00 1.75% 3.25% 27.76 56.56 78,146 52.59 54.30 52.59 82.46 17.54
2026-01-27 53.07 -1.43% 3.43% 5.12 51.44 30,101 53.31 54.30 52.50 31.67 68.33
2026-01-26 53.84 0.37% 3.24% 27.05 54.70 320,635 54.59 54.77 53.05 45.93 54.07
2026-01-23 53.64 -0.67% 3.06% 29.50 52.98 66,453 54.01 54.89 53.26 23.31 76.69
2026-01-22 54.00 -1.19% 2.84% 57.28 54.30 113,847 54.39 55.05 53.53 30.92 69.08
2026-01-21 54.65 -0.49% 1.88% 46.82 53.70 557,925 54.92 55.17 54.15 49.02 50.98
2026-01-20 54.92 -1.59% 3.60% 43.63 55.60 352,158 55.21 56.46 54.50 21.43 78.57
2026-01-19 55.81 -1.36% 4.98% 49.65 54.24 345,736 56.58 57.79 55.05 27.74 72.26
2026-01-16 56.58 1.60% 5.15% 44.57 57.38 316,579 55.10 57.00 54.21 84.95 15.05
2026-01-15 55.69 0.61% 2.02% 40.68 55.78 301,308 55.51 56.01 54.90 71.17 28.83
2026-01-14 55.35 4.20% 7.07% 36.18 55.60 625,517 54.00 56.00 52.30 82.43 17.57
2026-01-13 53.12 -3.63% 6.27% 26.06 55.10 786,069 55.00 55.39 52.12 30.58 69.42
2026-01-12 55.12 -1.45% 5.26% 48.87 51.14 105,703 56.00 57.80 54.91 7.27 92.73
2026-01-09 55.93 0.13% 5.23% 57.05 59.10 157,499 56.00 57.90 55.02 31.60 68.40
2026-01-08 55.86 -2.75% 6.18% 72.34 52.76 192,927 57.55 57.55 54.20 49.55 50.45
2026-01-07 57.44 0.65% 2.82% 94.60 58.96 605,529 57.19 58.80 57.19 15.53 84.47
2026-01-06 57.07 -0.56% 5.00% 94.29 55.92 505,217 57.39 57.54 54.80 82.85 17.15
2026-01-05 57.39 2.17% 9.41% 99.23 58.22 1,205,942 55.16 59.21 54.12 64.24 35.76
2026-01-02 56.17 1.68% 4.49% 99.09 56.56 225,031 54.34 56.50 54.07 86.42 13.58
2026-01-01 55.24 -0.09% 2.76% 92.64 55.78 297,944 54.01 55.50 54.01 82.55 17.45
2025-12-31 55.29 4.89% 6.24% 80.18 54.70 1,216,655 53.49 56.00 52.71 78.42 21.58
2025-12-30 52.71 2.69% 3.50% 41.23 55.88 140,431 51.89 53.00 51.21 83.80 16.20
2025-12-29 51.33 0.00% 2.52% 25.07 49.54 98,256 51.34 52.49 51.20 10.08 89.92
2025-12-26 51.33 0.73% 3.90% 20.26 53.12 885,700 50.53 51.95 50.00 68.21 31.79
2025-12-24 50.96 0.39% 7.90% 11.94 49.54 54,235 51.90 51.90 48.10 75.26 24.74
2025-12-23 50.76 -0.61% 3.90% 7.66 52.38 85,645 51.00 52.00 50.05 36.41 63.59
2025-12-22 51.07 -1.56% 5.56% 8.82 49.14 948,127 51.00 53.00 50.21 30.82 69.18
2025-12-19 51.88 -3.10% 11.94% 10.03 53.00 251,963 54.30 54.94 49.08 47.78 52.22
2025-12-18 53.54 0.68% 3.66% 24.28 50.76 136,028 53.40 55.00 53.06 24.74 75.26
2025-12-17 53.18 -1.63% 3.82% 32.60 56.32 75,450 54.40 54.40 52.40 39.00 61.00
2025-12-16 54.06 -0.86% 2.41% 32.60 50.04 120,532 55.01 55.25 53.95 8.46 91.54
2025-12-15 54.53 -0.38% 4.59% 38.36 58.08 140,407 54.51 57.00 54.50 1.20 98.80
2025-12-12 54.74 0.05% 2.69% 52.71 50.98 316,170 55.00 55.67 54.21 36.30 63.70
2025-12-11 54.71 -0.51% 5.38% 45.39 58.50 122,978 56.80 56.80 53.90 27.93 72.07
2025-12-10 54.99 0.37% 5.07% 47.50 50.92 218,068 55.48 56.98 54.23 27.64 72.36
2025-12-09 54.79 1.22% 2.75% 48.60 59.06 109,327 55.00 56.00 54.50 19.33 80.67
2025-12-08 54.13 -1.60% 2.25% 29.80 50.52 102,008 55.01 55.01 53.80 27.27 72.73
2025-12-05 55.01 -0.11% 1.65% 29.67 57.74 51,190 55.19 55.40 54.50 56.67 43.33
2025-12-04 55.07 0.86% 1.84% 25.26 52.28 83,759 54.99 55.25 54.25 82.00 18.00
2025-12-03 54.60 -0.69% 2.21% 8.72 57.86 57,452 55.49 55.60 54.40 16.67 83.33
2025-12-02 54.98 -0.27% 2.46% 9.22 51.34 50,966 55.80 56.20 54.85 9.63 90.37
2025-12-01 55.13 0.47% 5.37% 7.88 58.62 221,314 54.50 56.90 54.00 38.97 61.03
2025-11-28 54.87 -0.45% 5.28% 16.94 51.64 302,494 55.85 57.38 54.50 12.85 87.15
2025-11-27 55.12 -1.59% 6.97% 52.31 58.10 168,005 56.80 57.98 54.20 24.34 75.66
2025-11-26 56.01 -0.87% 5.97% 55.84 52.14 136,501 57.49 57.49 54.25 54.32 45.68
2025-11-25 56.50 -0.98% 3.02% 45.54 59.88 91,478 57.06 57.70 56.01 28.99 71.01
2025-11-24 57.06 -0.38% 7.13% 48.57 53.12 96,932 57.10 59.99 56.00 26.57 73.43
2025-11-21 57.28 -1.09% 4.33% 64.80 61.00 827,784 57.30 59.00 56.55 29.80 70.20
2025-11-20 57.91 1.08% 4.11% 70.38 53.56 895,103 57.90 58.30 56.00 83.04 16.96
2025-11-19 57.29 4.45% 9.07% 58.50 62.26 746,102 54.90 59.19 54.27 61.38 38.62
2025-11-18 54.85 -0.94% 3.68% 44.25 52.32 139,946 55.99 56.00 54.01 42.21 57.79
2025-11-17 55.37 -3.03% 9.81% 42.47 57.38 1,856,399 57.10 57.10 52.00 66.08 33.92
2025-11-14 57.10 -0.24% 4.20% 70.08 53.36 3,469,485 58.35 58.35 56.00 46.81 53.19
2025-11-13 57.24 4.57% 5.45% 40.08 60.84 1,106,935 55.00 58.00 55.00 74.67 25.33
2025-11-12 54.74 0.22% 2.22% 32.73 53.64 894,136 54.05 55.25 54.05 57.50 42.50
2025-11-11 54.62 -2.15% 5.32% 49.49 55.84 2,851,747 55.82 55.82 53.00 57.45 42.55
2025-11-10 55.82 0.41% 8.46% 50.14 53.40 331,010 55.00 56.40 52.00 86.82 13.18
2025-11-07 55.59 -1.40% 7.21% 62.56 58.24 2,443,263 57.00 58.00 54.10 38.21 61.79
2025-11-06 56.38 3.95% 8.09% 72.12 52.94 3,321,923 54.90 57.30 53.01 78.55 21.45
2025-11-05 54.24 -9.16% 12.99% 71.54 59.82 4,121,284 60.00 60.90 53.90 4.86 95.14
2025-11-04 59.71 1.95% 6.98% 94.32 48.66 1,526,064 59.33 61.00 57.02 67.59 32.41
2025-11-03 58.57 6.94% 9.37% 93.20 70.76 2,396,456 56.00 59.77 54.65 76.56 23.44
2025-10-31 54.77 -1.81% 15.40% 88.67 46.38 3,765,080 57.84 59.43 51.50 41.24 58.76
2025-10-30 55.78 10.00% 7.79% 95.95 63.16 3,024,728 52.00 55.78 51.75 100.00 0.00
2025-10-29 50.71 10.00% 11.57% 92.51 48.40 2,025,517 46.10 50.71 45.45 100.00 0.00
2025-10-28 46.10 3.76% 10.74% 63.93 53.02 896,655 43.30 47.95 43.30 60.22 39.78
2025-10-27 44.43 1.07% 2.41% 19.17 39.18 72,885 44.50 44.65 43.60 79.05 20.95
2025-10-24 43.96 -0.29% 5.34% 1.57 49.68 318,113 44.77 44.77 42.50 64.32 35.68
2025-10-23 44.09 -0.83% 2.21% 46.03 38.24 37,667 44.88 44.88 43.91 18.56 81.44
2025-10-22 44.46 0.09% 2.04% 28.27 49.94 71,067 44.79 44.96 44.06 44.44 55.56
2025-10-21 44.42 -0.11% 2.11% 24.54 38.98 74,526 44.10 44.95 44.02 43.01 56.99
2025-10-17 44.47 -1.51% 6.51% 24.24 49.86 362,243 46.00 46.97 44.10 12.89 87.11
2025-10-16 45.15 -2.00% 6.59% 23.22 39.08 163,445 46.90 46.90 44.00 39.65 60.35
2025-10-15 46.07 -0.78% 4.35% 30.72 51.22 325,047 48.00 48.00 46.00 3.50 96.50
2025-10-14 46.43 4.48% 6.00% 29.92 40.92 130,123 45.96 46.80 44.15 86.04 13.96
2025-10-13 44.44 -6.60% 9.93% 7.90 51.94 291,668 47.50 47.50 43.21 28.67 71.33
2025-10-10 47.58 -2.00% 4.19% 15.85 36.94 369,536 48.20 49.49 47.50 4.02 95.98
2025-10-09 48.55 -0.31% 3.06% 18.21 58.22 203,457 48.89 49.49 48.02 36.05 63.95
2025-10-08 48.70 -2.09% 3.73% 24.68 38.88 222,498 50.00 50.00 48.20 27.78 72.22
2025-10-07 49.74 1.06% 3.03% 34.08 58.52 225,976 49.79 51.00 49.50 16.00 84.00
2025-10-06 49.22 -1.16% 5.52% 8.39 40.96 186,512 50.11 50.65 48.00 46.04 53.96
2025-10-03 49.80 -0.36% 12.43% 17.07 57.48 124,214 50.65 50.65 45.05 84.82 15.18
2025-10-02 49.98 0.06% 1.81% 39.02 42.12 123,901 49.94 50.65 49.75 25.56 74.44
2025-10-01 49.95 -1.03% 2.43% 32.95 57.84 104,423 50.47 50.50 49.30 54.17 45.83
2025-09-30 50.47 0.42% 1.90% 31.61 42.06 130,611 50.05 51.00 50.05 44.21 55.79
2025-09-29 50.26 -0.38% 2.20% 51.73 58.88 64,377 50.46 51.00 49.90 32.73 67.27
2025-09-26 50.45 -2.23% 7.16% 56.64 41.64 643,250 51.50 53.15 49.60 23.94 76.06
2025-09-25 51.60 0.35% 3.37% 68.55 59.26 388,495 52.00 52.49 50.78 47.95 52.05
2025-09-24 51.42 1.52% 3.19% 61.56 43.94 260,256 51.25 51.75 50.15 79.37 20.63
2025-09-23 50.65 -0.98% 3.05% 47.27 58.90 243,290 52.00 52.00 50.46 12.34 87.66
2025-09-22 51.15 -1.29% 5.75% 52.13 42.40 537,116 51.90 53.00 50.12 35.76 64.24
2025-09-19 51.82 3.47% 5.14% 65.07 59.90 484,534 50.00 52.57 50.00 70.82 29.18
2025-09-18 50.08 0.68% 1.50% 17.70 43.74 93,020 50.40 50.75 50.00 10.67 89.33
2025-09-17 49.74 -0.44% 2.61% 5.91 56.42 177,086 49.80 50.80 49.51 17.83 82.17
2025-09-16 49.96 -0.77% 2.27% 5.30 43.06 260,384 50.34 50.95 49.82 12.39 87.61
2025-09-15 50.35 -1.06% 2.60% 26.19 56.86 94,889 50.89 51.30 50.00 26.92 73.08
2025-09-12 50.89 -0.18% 3.13% 29.01 43.84 98,273 51.50 51.98 50.40 31.01 68.99
2025-09-11 50.98 0.45% 4.93% 23.08 57.94 105,225 50.50 52.99 50.50 19.28 80.72
2025-09-10 50.75 -2.70% 3.23% 14.40 44.02 398,372 50.55 52.11 50.48 16.56 83.44
2025-09-09 52.16 -1.90% 11.27% 41.86 57.48 96,056 53.90 53.99 48.52 66.54 33.46
2025-09-08 53.17 -1.24% 4.17% 67.42 46.84 668,654 55.00 55.00 52.80 16.82 83.18
2025-09-05 53.84 2.07% 5.89% 71.30 59.50 738,812 53.66 55.70 52.60 40.00 60.00
2025-09-04 52.75 -0.09% 4.62% 62.92 48.18 899,470 53.40 55.00 52.57 7.41 92.59
2025-09-03 52.80 -2.33% 4.49% 62.12 57.32 216,173 54.44 54.44 52.10 29.91 70.09
2025-09-02 54.06 -3.71% 3.81% 69.94 48.28 963,071 55.90 55.90 53.85 10.24 89.76
2025-09-01 56.14 4.78% 8.85% 81.37 59.84 2,337,771 53.61 57.70 53.01 66.74 33.26
2025-08-29 53.58 9.73% 10.74% 73.28 52.44 1,528,863 49.49 53.71 48.50 97.50 2.50
2025-08-28 48.83 0.04% 4.83% 6.61 54.72 262,387 49.90 49.90 47.60 53.48 46.52
2025-08-27 48.81 -1.87% 3.38% 29.15 42.94 80,140 49.63 50.19 48.55 15.85 84.15
2025-08-26 49.74 -0.40% 2.02% 36.19 54.68 92,671 50.40 50.40 49.40 34.00 66.00
2025-08-25 49.94 0.28% 3.76% 30.49 44.80 169,252 50.84 50.84 49.00 51.09 48.91
2025-08-22 49.80 -1.15% 7.61% 35.76 55.08 334,934 49.00 50.90 47.30 69.44 30.56
2025-08-21 50.38 -0.16% 2.41% 44.00 44.52 93,411 50.25 51.00 49.80 48.33 51.67
2025-08-20 50.46 -0.92% 2.54% 58.87 56.24 83,573 50.81 51.28 50.01 35.43 64.57
2025-08-19 50.93 1.58% 3.83% 73.24 44.68 336,597 50.48 51.50 49.60 70.00 30.00
2025-08-18 50.14 -0.61% 2.57% 47.52 57.18 130,321 49.50 50.77 49.50 50.39 49.61
2025-08-15 50.45 -1.33% 11.69% 57.21 43.10 130,070 46.11 51.50 46.11 80.52 19.48
2025-08-13 51.13 0.77% 3.35% 73.10 57.80 474,112 51.00 51.89 50.21 54.76 45.24
2025-08-12 50.74 0.06% 3.69% 72.84 44.46 282,038 51.50 52.00 50.15 31.89 68.11
2025-08-11 50.71 1.77% 3.41% 71.26 57.02 186,424 49.32 51.00 49.32 82.74 17.26
2025-08-08 49.83 1.26% 3.40% 48.18 44.40 418,676 48.50 50.15 48.50 80.61 19.39
2025-08-07 49.21 -2.24% 3.43% 33.86 55.26 58,689 49.56 50.68 49.00 12.50 87.50
2025-08-06 50.34 1.00% 4.08% 37.88 43.16 155,298 49.70 51.00 49.00 67.00 33.00
2025-08-05 49.84 1.32% 1.62% 43.96 57.52 63,372 50.25 50.30 49.50 42.50 57.50
2025-08-04 49.19 0.72% 3.09% 28.19 42.16 219,175 49.20 50.00 48.50 46.00 54.00
2025-08-01 48.84 -0.16% 3.42% 26.58 56.22 98,729 49.30 49.64 48.00 51.22 48.78
2025-07-31 48.92 -2.14% 5.48% 24.84 41.46 263,239 50.84 50.84 48.20 27.27 72.73
2025-07-30 49.99 -1.28% 6.63% 45.41 56.38 293,093 50.10 51.77 48.55 44.72 55.28
2025-07-29 50.64 -1.29% 3.78% 40.08 43.60 177,392 51.40 52.47 50.56 4.19 95.81
2025-07-28 51.30 1.85% 5.01% 37.21 57.68 336,291 51.18 51.98 49.50 72.58 27.42
2025-07-25 50.37 -1.56% 4.90% 23.91 44.92 358,554 50.51 52.50 50.05 13.06 86.94
2025-07-24 51.17 0.49% 3.17% 27.25 55.82 419,428 50.93 51.79 50.20 61.01 38.99
2025-07-23 50.92 -0.76% 4.05% 18.99 46.52 483,709 51.75 52.65 50.60 15.61 84.39
2025-07-22 51.31 1.79% 4.15% 19.23 55.32 4,750,593 51.00 51.98 49.91 67.63 32.37
2025-07-21 50.41 -2.44% 3.79% 0.26 47.30 363,875 52.00 52.00 50.10 16.32 83.68
2025-07-18 51.67 -2.01% 8.67% 0.32 53.52 256,203 52.73 53.90 49.60 48.14 51.86
2025-07-17 52.73 -0.28% 5.20% 6.45 49.82 185,510 52.17 53.98 51.31 53.18 46.82
2025-07-16 52.88 -0.40% 2.86% 6.48 55.64 143,009 52.50 53.90 52.40 32.00 68.00
2025-07-15 53.09 -1.43% 1.89% 4.84 50.12 169,799 53.86 54.00 53.00 9.00 91.00
2025-07-14 53.86 -0.61% 2.42% 7.91 56.06 121,595 54.35 54.96 53.66 15.38 84.62
2025-07-11 54.19 0.02% 5.23% 7.73 51.66 359,227 55.50 55.98 53.20 35.61 64.39
2025-07-10 54.18 -1.04% 4.07% 5.46 56.72 198,861 55.00 56.00 53.81 16.89 83.11
2025-07-09 54.75 0.24% 2.48% 6.69 51.64 121,067 55.40 55.40 54.06 51.49 48.51
2025-07-08 54.62 -0.26% 3.18% 1.18 57.86 236,451 54.50 55.77 54.05 33.14 66.86
2025-07-07 54.76 -1.69% 3.50% 19.93 51.38 502,460 55.32 55.89 54.00 40.21 59.79
2025-07-04 55.70 0.05% 2.27% 62.66 58.14 174,440 55.67 56.25 55.00 56.00 44.00
2025-07-03 55.67 -0.68% 2.57% 68.64 53.26 91,804 57.00 57.00 55.57 6.99 93.01
2025-07-02 56.05 -1.30% 1.79% 88.45 58.08 277,803 56.80 56.90 55.90 15.00 85.00
2025-07-01 56.79 -0.05% 3.21% 63.71 54.02 276,736 57.49 57.49 55.70 60.89 39.11
2025-06-30 56.82 -0.49% 4.02% 64.26 59.56 381,518 58.00 58.77 56.50 14.10 85.90
2025-06-27 57.10 0.99% 3.93% 61.64 54.08 481,313 56.49 58.20 56.00 50.00 50.00
2025-06-26 56.54 3.31% 9.14% 47.12 60.12 1,827,137 54.99 59.00 54.06 50.20 49.80
2025-06-25 54.73 1.41% 4.32% 50.64 52.96 626,523 54.00 56.30 53.97 32.62 67.38
2025-06-24 53.97 10.01% 4.69% 47.37 56.50 1,114,395 52.35 53.97 51.55 100.00 0.00
2025-06-23 49.06 -8.01% 7.80% 20.46 51.44 421,828 52.45 52.50 48.70 9.47 90.53
2025-06-20 53.33 0.26% 4.69% 24.11 46.68 239,408 53.75 54.49 52.05 52.46 47.54
2025-06-19 53.19 -1.52% 5.31% 27.33 59.98 329,263 55.48 55.71 52.90 10.32 89.68
2025-06-18 54.01 -6.02% 11.20% 29.94 46.40 617,992 57.47 57.99 52.15 31.85 68.15
2025-06-17 57.47 5.43% 13.75% 38.47 61.62 2,880,681 54.97 59.90 52.66 66.44 33.56
2025-06-16 54.51 -0.64% 3.69% 22.07 53.32 417,190 54.90 55.99 54.00 25.63 74.37
2025-06-13 54.86 -5.43% 6.95% 27.36 55.70 824,701 56.50 56.80 53.11 47.43 52.57
2025-06-12 58.01 -3.30% 8.60% 34.78 54.02 1,991,695 60.11 61.90 57.00 20.61 79.39
2025-06-11 59.99 1.20% 7.25% 78.48 62.00 1,545,788 60.60 62.85 58.60 32.71 67.29
2025-06-10 59.28 0.25% 5.05% 76.61 57.98 1,957,366 59.13 61.20 58.26 34.69 65.31
2025-06-05 59.13 -1.05% 3.36% 84.73 60.58 724,143 59.99 60.00 58.05 55.38 44.62
2025-06-04 59.76 1.48% 3.42% 83.29 57.68 687,625 60.00 60.50 58.50 63.00 37.00
2025-06-03 58.89 0.75% 8.26% 79.01 61.84 1,713,873 59.50 61.60 56.90 42.34 57.66
2025-06-02 58.45 -2.44% 7.27% 69.06 55.94 2,148,105 61.01 62.00 57.80 15.48 84.52
2025-05-30 59.91 10.01% 10.94% 77.79 60.96 2,000,418 55.40 59.91 54.00 100.00 0.00
2025-05-29 54.46 -0.04% 6.94% 76.61 58.86 2,357,438 57.00 57.80 54.05 10.93 89.07
2025-05-27 54.48 9.99% 12.19% 61.11 50.06 2,063,436 50.50 54.48 48.56 100.00 0.00
2025-05-26 49.53 -1.73% 2.65% 50.26 58.90 381,327 50.37 50.40 49.10 33.08 66.92
2025-05-23 50.40 -1.04% 4.07% 65.96 40.16 627,630 50.50 51.93 49.90 24.63 75.37
2025-05-22 50.93 -3.38% 7.78% 74.42 60.64 1,454,494 52.88 53.89 50.00 23.91 76.09
2025-05-21 52.71 1.56% 7.10% 84.52 41.22 2,453,997 54.90 55.97 52.26 12.13 87.87
2025-05-20 51.90 10.00% 14.54% 86.10 64.20 2,307,238 46.10 51.90 45.31 100.00 0.00
2025-05-19 47.18 -6.89% 9.74% 84.67 39.60 1,689,318 49.85 51.25 46.70 10.55 89.45