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 35.50 -0.31% 1.41% 0.00 -89.50 22,670 36.00 36.00 35.50 0.00 100.00
2026-05-18 35.61 -2.73% 8.38% 0.00 160.50 42,304 36.99 36.99 34.13 51.75 48.25
2026-05-15 36.61 -1.16% 2.99% 22.05 -89.28 15,123 36.85 37.58 36.49 11.01 88.99
2026-05-14 37.04 -0.94% 3.17% 61.89 162.50 33,431 37.77 37.77 36.61 37.07 62.93
2026-05-13 37.39 -0.32% 2.24% 70.75 -88.42 29,560 37.83 37.83 37.00 46.99 53.01
2026-05-12 37.51 -0.27% 4.93% 76.34 163.20 164,059 37.93 39.14 37.30 11.41 88.59
2026-05-11 37.61 -1.05% 3.45% 43.86 -88.18 62,279 38.00 38.34 37.06 42.97 57.03
2026-05-08 38.01 -0.31% 2.61% 41.58 163.40 37,823 37.99 38.48 37.50 52.04 47.96
2026-05-07 38.13 1.14% 8.51% 34.78 -87.38 199,874 38.50 40.42 37.25 27.76 72.24
2026-05-06 37.70 3.69% 6.13% 29.07 163.64 111,638 37.47 38.79 36.55 51.34 48.66
2026-05-05 36.36 0.06% 3.89% 18.68 -88.24 37,534 37.40 37.40 36.00 25.72 74.28
2026-05-04 36.34 0.58% 4.86% 17.23 160.96 72,115 37.75 37.75 36.00 19.43 80.57
2026-04-30 36.13 -5.34% 9.69% 15.71 -88.28 144,625 38.95 38.95 35.51 18.02 81.98
2026-04-29 38.17 -1.67% 5.26% 12.77 160.54 64,960 39.49 40.00 38.00 8.50 91.50
2026-04-28 38.82 -2.66% 7.37% 49.95 -84.20 96,268 40.95 40.95 38.14 24.20 75.80
2026-04-27 39.88 -0.20% 6.11% 56.30 161.84 64,838 40.01 40.65 38.31 67.09 32.91
2026-04-23 39.96 1.65% 7.32% 64.64 -82.08 212,077 40.00 41.48 38.65 46.29 53.71
2026-04-22 39.31 -0.76% 5.67% 65.82 162.00 75,115 40.80 40.80 38.61 31.96 68.04
2026-04-21 39.61 0.30% 5.15% 63.64 -83.38 115,799 39.90 40.80 38.80 40.50 59.50
2026-04-20 39.49 -7.43% 12.69% 68.98 162.60 367,973 42.50 43.50 38.60 18.16 81.84
2026-04-17 42.66 9.86% 9.51% 80.64 -83.62 1,046,835 39.48 42.71 39.00 98.65 1.35
2026-04-16 38.83 -0.05% 3.12% 79.06 168.94 84,105 38.11 39.30 38.11 60.50 39.50
2026-04-15 38.85 4.80% 6.54% 73.30 -91.28 226,587 38.00 39.90 37.45 57.14 42.86
2026-04-14 37.07 2.74% 1.97% 68.21 168.98 107,457 36.50 37.20 36.48 81.94 18.06
2026-04-13 36.08 -1.77% 4.08% 63.49 -94.84 157,949 35.49 36.44 35.01 74.83 25.17
2026-04-10 36.73 5.58% 9.97% 70.61 167.00 488,927 35.23 38.27 34.80 55.62 44.38
2026-04-09 34.79 -3.82% 6.38% 70.95 -93.54 229,132 36.17 36.17 34.00 36.41 63.59
2026-04-08 36.17 9.14% 4.89% 87.10 163.12 370,636 34.95 36.45 34.75 83.53 16.47
2026-04-07 33.14 -2.33% 2.92% 40.99 -90.78 82,838 33.11 33.44 32.49 68.42 31.58
2026-04-06 33.93 0.27% 4.86% 51.15 157.06 84,716 34.50 34.50 32.90 64.38 35.62
2026-04-03 33.84 -0.27% 5.85% 42.84 -89.20 41,526 33.01 34.93 33.00 43.52 56.48
2026-04-02 33.93 1.10% 9.42% 43.67 156.88 38,112 31.97 34.98 31.97 65.12 34.88
2026-04-01 33.56 6.44% 10.38% 37.02 -89.02 104,932 31.95 34.45 31.21 72.53 27.47
2026-03-31 31.53 1.35% 3.46% 17.10 156.14 82,847 32.29 32.29 31.21 29.63 70.37
2026-03-30 31.11 -9.62% 11.10% 22.09 -93.08 142,437 34.42 34.42 30.98 3.78 96.22
2026-03-27 34.42 1.92% 5.39% 41.07 155.30 9,588 35.38 35.38 33.57 46.96 53.04
2026-03-26 33.77 -3.51% 3.61% 21.29 -86.46 134,561 34.50 34.75 33.54 19.01 80.99
2026-03-25 35.00 0.14% 2.84% 41.14 154.00 78,069 34.53 35.50 34.52 48.98 51.02
2026-03-24 34.95 -2.29% 8.82% 52.09 -84.00 147,024 36.01 37.00 34.00 31.67 68.33
2026-03-19 35.77 -0.20% 9.87% 75.15 153.90 17,872 36.50 36.50 33.22 77.74 22.26
2026-03-18 35.84 2.40% 5.64% 85.25 -82.36 6,283 36.50 36.50 34.55 66.15 33.85
2026-03-17 35.00 -0.26% 4.02% 62.18 154.04 5,672 35.09 35.96 34.57 30.94 69.06
2026-03-16 35.09 -2.99% 6.81% 53.00 -84.04 10,407 36.85 36.85 34.50 25.11 74.89
2026-03-13 36.17 1.54% 8.21% 67.67 154.22 28,856 36.00 36.90 34.10 73.93 26.07
2026-03-12 35.62 2.44% 6.54% 72.40 -81.88 57,105 35.00 36.50 34.26 60.71 39.29
2026-03-11 34.77 4.54% 7.72% 62.94 153.12 44,384 33.43 36.00 33.42 52.33 47.67
2026-03-10 33.26 9.95% 4.33% 47.88 -83.58 54,249 31.90 33.28 31.90 98.55 1.45
2026-03-09 30.25 -7.44% 13.57% 32.82 150.10 26,398 32.68 33.40 29.41 21.05 78.95
2026-03-06 32.68 -5.06% 8.97% 37.18 -89.60 38,553 34.99 34.99 32.11 19.79 80.21
2026-03-05 34.42 8.89% 17.52% 43.02 154.96 83,957 33.00 34.68 29.51 94.97 5.03
2026-03-04 31.61 9.57% 9.07% 23.14 -86.12 231,830 29.99 31.74 29.10 95.08 4.92
2026-03-03 28.85 -5.78% 7.66% 1.55 149.34 186,994 28.21 29.95 27.82 48.36 51.64
2026-03-02 30.62 -9.99% 7.77% 1.68 -91.64 82,722 30.62 33.00 30.62 0.00 100.00
2026-02-27 34.02 -5.71% 7.76% 1.73 152.88 70,571 34.99 34.99 32.47 61.51 38.49
2026-02-26 36.08 -1.20% 16.26% 6.27 -84.84 123,730 36.02 38.40 33.03 56.80 43.20
2026-02-25 36.52 0.61% 4.11% 6.29 157.00 36,054 37.00 38.00 36.50 1.33 98.67
2026-02-24 36.30 -5.79% 20.33% 3.64 -83.96 340,481 37.00 42.38 35.22 15.08 84.92
2026-02-23 38.53 -9.64% 9.43% 4.27 156.56 238,097 42.00 42.00 38.38 4.14 95.86
2026-02-20 42.64 -1.39% 6.84% 5.19 -79.50 27,677 44.34 44.34 41.50 40.14 59.86
2026-02-19 43.24 -6.67% 11.43% 5.56 164.78 53,347 46.33 46.80 42.00 25.83 74.17
2026-02-18 46.33 1.05% 2.17% 5.47 -78.30 43,598 47.00 47.00 46.00 33.00 67.00
2026-02-17 45.85 -0.86% 6.18% 35.36 170.96 53,603 47.94 47.94 45.15 25.09 74.91
2026-02-16 46.25 -4.72% 5.28% 33.28 -79.26 73,038 48.44 48.44 46.01 9.88 90.12
2026-02-13 48.54 -0.53% 1.88% 50.58 171.76 28,132 48.48 48.90 48.00 60.00 40.00
2026-02-12 48.80 -4.16% 6.23% 63.45 -74.68 119,409 50.92 51.00 48.01 26.42 73.58
2026-02-11 50.92 0.00% 4.00% 67.20 172.28 158,306 50.92 52.00 50.00 46.00 54.00
2026-02-10 50.92 -5.96% 10.27% 63.66 -70.44 1,343,469 55.00 55.28 50.13 15.34 84.66
2026-02-09 54.15 9.15% 9.14% 68.08 172.28 2,014,558 50.00 54.57 50.00 90.81 9.19
2026-02-06 49.61 -2.36% 7.19% 55.26 -63.98 448,807 51.45 51.45 48.00 46.67 53.33
2026-02-04 50.81 5.02% 10.71% 59.76 163.20 1,919,556 48.38 52.70 47.60 62.94 37.06
2026-02-03 48.38 10.00% 9.95% 45.08 -61.58 385,018 44.00 48.38 44.00 100.00 0.00
2026-02-02 43.98 -2.48% 3.32% 0.00 158.34 62,926 45.10 45.10 43.65 22.76 77.24
2026-01-30 45.10 -2.04% 3.98% 3.00 -70.38 72,129 46.49 46.49 44.71 21.91 78.09
2026-01-29 46.04 -4.30% 7.73% 3.52 160.58 127,126 48.50 48.50 45.02 29.31 70.69
2026-01-28 48.11 -0.41% 1.02% 8.11 -68.50 44,456 48.10 48.50 48.01 20.41 79.59
2026-01-27 48.31 -0.56% 1.39% 7.47 164.72 53,994 48.97 48.97 48.30 1.49 98.51
2026-01-26 48.58 -1.54% 2.41% 8.33 -68.10 118,898 49.10 49.67 48.50 6.84 93.16
2026-01-23 49.34 -1.22% 2.12% 18.12 165.26 92,840 50.04 50.04 49.00 32.69 67.31
2026-01-22 49.95 0.30% 0.87% 13.78 -66.58 35,454 50.04 50.04 49.61 79.07 20.93
2026-01-21 49.80 -0.40% 0.95% 5.69 166.48 146,249 50.15 50.15 49.68 25.53 74.47
2026-01-20 50.00 0.06% 1.19% 5.24 -66.88 106,280 50.20 50.20 49.61 66.10 33.90
2026-01-19 49.97 -0.77% 1.38% 3.93 166.88 237,033 50.36 50.59 49.90 10.15 89.85
2026-01-16 50.36 -0.04% 1.46% 3.72 -66.94 66,256 50.49 50.88 50.15 28.77 71.23
2026-01-15 50.38 0.18% 1.68% 17.50 167.66 41,516 50.95 50.95 50.11 32.14 67.86
2026-01-14 50.29 -2.10% 3.09% 13.61 -66.90 104,616 51.70 51.70 50.15 9.03 90.97
2026-01-13 51.37 -0.58% 1.55% 13.38 167.48 126,978 51.39 51.80 51.01 45.57 54.43
2026-01-12 51.67 -0.73% 2.52% 39.90 -64.74 192,038 52.10 52.40 51.11 43.41 56.59
2026-01-09 52.05 -0.06% 0.90% 51.03 168.08 147,148 52.09 52.47 52.00 10.64 89.36
2026-01-08 52.08 -0.99% 1.81% 47.04 -63.98 143,282 52.95 52.95 52.01 7.45 92.55
2026-01-07 52.60 0.77% 1.83% 56.68 168.14 190,492 52.11 52.95 52.00 63.16 36.84
2026-01-06 52.20 -0.44% 1.52% 51.68 -62.94 253,246 52.55 52.79 52.00 25.32 74.68
2026-01-05 52.43 -2.11% 2.88% 56.65 167.34 325,648 53.50 53.50 52.00 28.67 71.33
2026-01-02 53.56 2.14% 4.21% 67.12 -62.48 123,259 52.78 55.00 52.78 35.13 64.87
2026-01-01 52.44 0.90% 2.29% 36.36 169.60 68,096 51.97 52.69 51.51 78.81 21.19
2025-12-31 51.97 -0.69% 4.90% 13.55 -64.72 119,213 52.12 53.50 51.00 38.80 61.20
2025-12-30 52.33 0.50% 1.67% 12.67 168.66 65,030 52.03 52.90 52.03 34.48 65.52
2025-12-29 52.07 -0.02% 1.33% 11.46 -64.00 65,738 52.11 52.70 52.01 8.70 91.30
2025-12-26 52.08 0.21% 1.15% 8.85 168.14 36,700 52.25 52.60 52.00 13.33 86.67
2025-12-24 51.97 -1.12% 2.08% 5.13 -63.98 70,641 52.57 52.90 51.82 13.89 86.11
2025-12-23 52.56 -0.96% 2.11% 5.77 167.92 71,297 52.80 53.30 52.20 32.73 67.27
2025-12-22 53.07 -1.65% 2.78% 24.32 -62.80 84,760 53.96 53.96 52.50 39.04 60.96
2025-12-19 53.96 -1.01% 2.50% 21.62 168.94 65,672 54.51 54.84 53.50 34.33 65.67
2025-12-18 54.51 0.41% 1.61% 44.22 -61.02 41,044 54.98 54.98 54.11 45.98 54.02
2025-12-17 54.29 -1.56% 2.76% 54.01 170.04 141,181 54.75 55.49 54.00 19.46 80.54
2025-12-16 55.15 -1.20% 2.26% 66.56 -61.46 111,827 55.88 55.99 54.75 32.26 67.74
2025-12-15 55.82 -0.20% 3.44% 80.47 171.76 224,770 55.42 56.90 55.01 42.86 57.14
2025-12-12 55.93 1.40% 2.23% 80.78 -60.12 176,285 55.69 56.30 55.07 69.92 30.08
2025-12-11 55.16 -2.48% 5.07% 70.05 171.98 185,993 56.60 56.75 54.01 41.97 58.03
2025-12-10 56.56 2.58% 6.19% 54.28 -61.66 542,571 59.00 59.00 55.56 29.07 70.93
2025-12-09 55.14 2.57% 7.59% 40.67 174.78 373,283 54.90 57.99 53.90 30.32 69.68
2025-12-08 53.76 1.45% 3.81% 19.70 -64.50 237,338 53.00 54.50 52.50 63.00 37.00
2025-12-05 52.99 3.68% 4.74% 34.78 172.02 741,642 51.49 53.90 51.46 62.70 37.30
2025-12-04 51.11 -0.16% 1.37% 21.39 -66.04 136,927 51.49 51.70 51.00 15.71 84.29
2025-12-03 51.19 -1.63% 4.75% 16.48 168.26 522,956 52.49 52.49 50.11 45.38 54.62
2025-12-02 52.04 -6.57% 8.09% 17.00 -65.88 947,375 55.00 55.99 51.80 5.73 94.27
2025-12-01 55.70 -2.26% 9.05% 39.51 169.96 708,308 57.00 59.79 54.83 17.54 82.46
2025-11-28 56.99 -7.95% 10.66% 41.62 -58.56 579,612 62.50 62.50 56.48 8.47 91.53
2025-11-27 61.91 6.69% 11.96% 53.46 172.54 335,409 58.01 63.48 56.70 76.84 23.16
2025-11-26 58.03 -5.63% 7.99% 50.52 -48.72 203,773 61.25 61.25 56.72 28.92 71.08
2025-11-25 61.49 -8.18% 6.34% 61.43 164.78 671,151 59.85 62.58 58.85 70.78 29.22
2025-11-24 66.97 -0.19% 10.42% 96.76 -41.80 994,259 66.99 70.68 64.01 44.38 55.62
2025-11-21 67.10 10.00% 13.71% 98.22 175.74 911,001 60.99 67.10 59.01 100.00 0.00
2025-11-20 61.00 -0.02% 2.06% 80.32 -41.54 46,836 61.02 61.49 60.25 60.48 39.52
2025-11-19 61.01 0.74% 2.45% 82.93 163.54 116,331 61.38 61.48 60.01 68.03 31.97
2025-11-18 60.56 4.70% 7.10% 82.84 -41.52 227,312 57.89 62.00 57.89 64.96 35.04
2025-11-17 57.84 -0.34% 2.56% 57.28 162.64 44,488 58.49 58.49 57.03 55.48 44.52
2025-11-14 58.04 1.56% 2.81% 33.07 -46.96 63,836 57.30 58.50 56.90 71.25 28.75
2025-11-13 57.15 2.53% 4.53% 32.64 163.04 64,172 56.01 57.50 55.01 85.94 14.06
2025-11-12 55.74 -1.99% 5.15% 32.83 -48.74 92,748 56.88 57.83 55.00 26.15 73.85
2025-11-11 56.87 1.77% 3.42% 47.04 160.22 127,015 56.00 57.40 55.50 72.10 27.90
2025-11-10 55.88 0.74% 3.30% 40.63 -46.48 47,774 55.00 56.00 54.21 93.30 6.70
2025-11-07 55.47 -2.51% 4.33% 33.02 158.24 152,790 56.54 56.87 54.51 40.68 59.32
2025-11-06 56.90 -7.97% 11.15% 34.50 -47.30 294,123 61.81 62.80 56.50 6.35 93.65
2025-11-05 61.83 1.34% 3.24% 51.02 161.10 109,879 61.99 63.00 61.02 40.91 59.09
2025-11-04 61.01 2.42% 5.08% 43.25 -37.44 69,050 59.57 62.00 59.00 67.00 33.00
2025-11-03 59.57 3.46% 6.93% 28.88 159.46 66,200 58.98 59.90 56.02 91.50 8.50
2025-10-31 57.58 -0.78% 6.43% 0.00 -40.32 93,685 58.97 59.60 56.00 43.89 56.11
2025-10-30 58.03 -3.02% 5.26% 0.00 155.48 48,748 60.00 60.00 57.00 34.33 65.67
2025-10-29 59.84 -1.45% 2.52% 2.12 -39.42 58,212 61.00 61.00 59.50 22.67 77.33
2025-10-28 60.72 -1.52% 1.77% 2.56 159.10 62,432 61.49 61.69 60.62 9.35 90.65
2025-10-27 61.66 -0.68% 1.93% 3.10 -37.66 17,240 62.10 62.20 61.02 54.23 45.77
2025-10-24 62.08 -0.64% 3.23% 2.85 160.98 45,566 62.97 62.97 61.00 54.82 45.18
2025-10-23 62.48 -1.33% 2.65% 54.22 -36.82 91,065 63.63 63.64 62.00 29.27 70.73
2025-10-22 63.32 -0.33% 1.40% 36.85 161.78 41,192 63.53 63.88 63.00 36.36 63.64
2025-10-21 63.53 0.13% 0.93% 31.26 -35.14 30,829 63.99 63.99 63.40 22.03 77.97
2025-10-17 63.45 -0.38% 2.27% 29.10 162.20 11,871 63.90 64.49 63.06 27.28 72.72
2025-10-16 63.69 -0.61% 1.87% 26.35 -35.30 43,704 64.01 64.78 63.59 8.40 91.60
2025-10-15 64.08 -1.00% 2.19% 26.72 162.68 62,617 64.89 65.40 64.00 5.71 94.29
2025-10-14 64.73 4.32% 3.50% 25.28 -34.52 170,526 63.00 65.00 62.80 87.73 12.27
2025-10-13 62.05 -4.96% 8.12% 8.23 163.98 194,373 65.00 65.00 60.12 39.55 60.45
2025-10-10 65.29 -2.32% 11.29% 46.14 -39.88 96,269 66.44 66.95 60.16 75.55 24.45
2025-10-09 66.84 -0.68% 3.03% 50.19 170.46 60,752 67.30 68.00 66.00 42.00 58.00
2025-10-08 67.30 -1.75% 2.25% 50.70 -36.78 75,592 68.12 68.51 67.00 19.87 80.13
2025-10-07 68.50 -0.36% 2.34% 62.96 171.38 115,144 69.00 70.00 68.40 6.25 93.75
2025-10-06 68.75 -1.74% 3.51% 62.20 -34.38 243,866 70.40 70.40 68.01 30.96 69.04
2025-10-03 69.97 1.03% 3.62% 67.30 171.88 905,467 70.00 71.77 69.26 28.29 71.71
2025-10-02 69.26 5.00% 9.89% 56.64 -31.94 758,517 65.95 71.44 65.01 66.10 33.90
2025-10-01 65.96 -1.27% 3.47% 12.08 170.46 212,849 66.99 67.47 65.21 33.19 66.81
2025-09-30 66.81 -0.57% 1.80% 27.21 -38.54 84,919 67.03 67.90 66.70 9.17 90.83
2025-09-29 67.19 0.87% 2.63% 18.98 172.16 131,520 67.01 68.25 66.50 39.43 60.57
2025-09-26 66.61 -0.51% 1.72% 15.81 -37.78 168,954 67.11 67.39 66.25 31.58 68.42
2025-09-25 66.95 -0.98% 3.37% 58.72 171.00 183,475 68.19 69.00 66.75 8.89 91.11
2025-09-24 67.61 -1.08% 2.06% 59.70 -37.10 159,812 68.36 68.90 67.51 7.19 92.81
2025-09-23 68.35 -1.80% 3.80% 63.68 172.32 355,198 70.00 70.79 68.20 5.79 94.21
2025-09-22 69.60 0.99% 4.41% 72.09 -35.62 310,937 68.89 71.00 68.00 53.33 46.67
2025-09-19 68.92 -3.35% 5.28% 71.41 174.82 620,628 71.75 71.80 68.20 20.00 80.00
2025-09-18 71.31 0.46% 6.06% 94.64 -36.98 1,463,601 74.40 74.40 70.15 27.29 72.71
2025-09-17 70.98 9.50% 11.04% 94.59 179.60 1,569,807 64.63 71.30 64.21 95.49 4.51
2025-09-16 64.82 -0.70% 2.23% 81.45 -37.64 200,151 65.94 65.94 64.50 22.22 77.78
2025-09-15 65.28 0.03% 2.48% 94.84 167.28 200,308 64.51 66.00 64.40 55.00 45.00
2025-09-12 65.26 0.26% 5.75% 79.37 -36.72 720,591 65.11 68.00 64.30 25.95 74.05
2025-09-11 65.09 0.68% 1.54% 81.16 167.24 358,386 65.10 66.00 65.00 9.00 91.00
2025-09-10 64.65 1.57% 3.89% 70.87 -37.06 252,359 63.64 65.45 63.00 67.35 32.65
2025-09-09 63.65 0.39% 1.51% 47.62 166.36 139,067 63.50 63.95 63.00 68.42 31.58
2025-09-08 63.40 0.22% 1.27% 48.24 -39.06 150,449 63.90 63.90 63.10 37.50 62.50
2025-09-05 63.26 -0.17% 1.52% 40.24 165.86 128,045 63.39 63.96 63.00 27.08 72.92
2025-09-04 63.37 -0.64% 1.88% 23.86 -39.34 178,500 64.25 64.40 63.21 13.45 86.55
2025-09-03 63.78 0.65% 2.76% 22.67 166.08 140,238 63.59 65.20 63.45 18.86 81.14
2025-09-02 63.37 -0.35% 1.91% 9.25 -38.52 257,457 64.10 64.19 62.99 31.67 68.33
2025-09-01 63.59 -0.22% 3.16% 8.60 165.26 85,908 64.99 64.99 63.00 29.65 70.35
2025-08-29 63.73 0.43% 1.59% 6.22 -38.08 87,548 63.47 64.00 63.00 73.00 27.00
2025-08-28 63.46 -0.20% 1.49% 0.73 165.54 89,873 63.60 63.99 63.05 43.62 56.38
2025-08-27 63.59 -1.96% 3.00% 17.05 -38.62 166,141 64.97 64.99 63.10 25.93 74.07
2025-08-26 64.86 -0.86% 3.10% 51.01 165.80 199,656 66.50 66.50 64.50 18.00 82.00
2025-08-25 65.42 -0.50% 5.00% 70.49 -36.08 213,077 67.99 67.99 64.75 20.68 79.32
2025-08-22 65.75 -0.66% 2.58% 75.28 166.92 213,902 66.19 66.69 65.01 44.05 55.95
2025-08-21 66.19 -1.98% 5.65% 71.22 -35.42 725,899 67.80 68.99 65.30 24.12 75.88
2025-08-20 67.53 0.04% 3.27% 71.69 167.80 739,185 68.40 69.50 67.30 10.45 89.55
2025-08-19 67.50 1.17% 3.20% 64.32 -32.74 661,781 67.98 69.25 67.10 18.60 81.40
2025-08-18 66.72 3.04% 3.46% 55.14 167.74 512,956 65.20 67.25 65.00 76.44 23.56
2025-08-15 64.75 3.62% 7.03% 40.68 -34.30 405,925 62.60 66.99 62.59 49.09 50.91
2025-08-13 62.49 0.61% 1.55% 19.12 163.80 129,924 62.12 62.96 62.00 51.04 48.96
2025-08-12 62.11 -1.35% 1.97% 10.31 -38.82 297,041 63.00 63.00 61.78 27.05 72.95
2025-08-11 62.96 -2.01% 3.71% 10.43 163.04 196,609 64.28 64.30 62.00 41.74 58.26
2025-08-08 64.25 -1.31% 2.90% 42.71 -37.12 232,434 65.20 65.55 63.70 29.73 70.27
2025-08-07 65.10 -1.15% 2.23% 31.64 165.62 209,056 65.67 66.45 65.00 6.90 93.10
2025-08-06 65.86 -0.15% 1.53% 28.66 -35.42 163,106 66.05 66.50 65.50 36.00 64.00
2025-08-05 65.96 0.81% 3.90% 34.54 167.14 240,571 66.00 67.75 65.21 29.53 70.47
2025-08-04 65.43 -1.15% 2.74% 19.62 -35.22 266,957 66.06 66.80 65.02 23.03 76.97
2025-08-01 66.19 -1.18% 4.13% 19.65 166.08 262,450 66.80 67.80 65.11 40.15 59.85
2025-07-31 66.98 2.92% 6.05% 17.37 -33.70 587,208 65.00 68.40 64.50 63.59 36.41
2025-07-30 65.08 -4.18% 5.63% 5.38 167.66 349,278 67.90 68.30 64.66 11.54 88.46
2025-07-29 67.92 -2.25% 5.22% 10.99 -37.50 327,511 68.27 70.50 67.00 26.29 73.71
2025-07-28 69.48 1.03% 4.60% 27.01 173.34 511,722 69.00 71.16 68.03 46.33 53.67
2025-07-25 68.77 -6.45% 8.09% 52.86 -34.38 809,482 73.49 73.50 68.00 14.00 86.00
2025-07-24 73.51 -1.00% 5.23% 80.41 171.92 1,786,366 74.24 76.50 72.70 21.32 78.68
2025-07-23 74.25 -3.31% 4.18% 77.90 -24.90 586,141 75.15 77.00 73.91 11.00 89.00
2025-07-22 76.79 -0.08% 4.59% 91.09 173.40 1,035,827 78.00 79.80 76.30 14.00 86.00
2025-07-21 76.85 0.63% 7.07% 89.44 -19.82 2,203,512 76.21 78.28 73.11 72.34 27.66
2025-07-18 76.37 2.41% 8.87% 83.56 173.52 6,932,237 78.24 80.80 74.22 32.67 67.33
2025-07-17 74.57 10.00% 10.88% 77.06 -20.78 4,739,984 68.89 74.57 67.25 100.00 0.00
2025-07-16 67.79 7.36% 10.48% 51.24 169.92 2,132,877 63.14 68.50 62.00 89.08 10.92
2025-07-15 63.14 -2.00% 3.79% 15.07 -34.34 333,802 64.95 65.39 63.00 5.86 94.14
2025-07-14 64.43 0.14% 1.70% 19.09 160.62 102,855 64.98 65.24 64.15 25.69 74.31
2025-07-11 64.34 -0.53% 1.64% 14.61 -31.76 197,386 64.35 65.05 64.00 32.38 67.62
2025-07-10 64.68 -1.51% 3.11% 49.13 160.44 251,389 65.99 65.99 64.00 34.17 65.83
2025-07-09 65.67 -1.22% 2.29% 55.51 -31.08 290,791 67.00 67.00 65.50 11.33 88.67
2025-07-08 66.48 -1.60% 3.62% 45.54 162.42 801,780 68.25 68.50 66.11 15.48 84.52
2025-07-07 67.56 1.06% 2.99% 59.31 -29.46 952,468 67.00 69.00 67.00 28.00 72.00
2025-07-04 66.85 -0.25% 4.36% 75.32 164.58 1,108,055 67.50 69.40 66.50 12.07 87.93
2025-07-03 67.02 -1.12% 5.89% 82.30 -30.88 1,232,358 69.20 69.89 66.00 26.22 73.78
2025-07-02 67.78 4.58% 8.02% 89.18 164.92 2,547,275 65.77 70.00 64.80 57.31 42.69
2025-07-01 64.81 -0.20% 6.35% 67.73 -29.36 1,218,814 64.97 67.00 63.00 45.25 54.75
2025-06-30 64.94 -3.36% 6.12% 66.13 158.98 984,004 67.95 68.45 64.50 11.14 88.86
2025-06-27 67.20 1.76% 9.27% 71.93 -29.10 3,115,371 72.24 72.24 66.11 17.78 82.22
2025-06-26 66.04 9.99% 12.31% 65.12 163.50 3,021,351 60.10 66.04 58.80 100.00 0.00
2025-06-25 60.04 8.14% 7.14% 53.77 -31.42 2,953,851 58.00 61.07 57.00 74.69 25.31
2025-06-24 55.52 10.01% 5.63% 46.30 151.50 777,987 54.00 55.52 52.56 100.00 0.00
2025-06-23 50.47 -9.96% 9.02% 16.94 -40.46 425,593 54.05 55.00 50.45 0.44 99.56
2025-06-20 56.05 -1.29% 3.75% 25.88 141.40 382,445 56.99 57.48 55.40 31.25 68.75
2025-06-19 56.78 -0.39% 5.39% 28.38 -29.30 578,981 57.50 59.40 56.36 13.82 86.18
2025-06-18 57.00 -3.08% 6.93% 37.74 142.86 320,146 59.20 59.89 56.01 25.52 74.48
2025-06-17 58.81 0.22% 5.13% 52.47 -28.86 1,046,102 59.88 61.50 58.50 10.33 89.67
2025-06-16 58.68 3.55% 8.98% 53.58 146.48 791,267 55.75 60.70 55.70 59.60 40.40
2025-06-13 56.67 -3.66% 5.44% 29.79 -29.12 337,527 58.00 58.00 55.01 55.52 44.48
2025-06-12 58.82 -2.03% 6.27% 44.34 142.46 1,661,805 60.45 61.90 58.25 15.62 84.38
2025-06-11 60.04 0.00% 5.08% 44.03 -24.82 665,787 61.00 62.00 59.00 34.67 65.33
2025-06-10 60.04 1.69% 2.78% 47.01 144.90 266,068 59.50 60.90 59.25 47.88 52.12
2025-06-05 59.04 0.99% 3.47% 39.49 -24.82 250,290 58.76 60.80 58.76 13.73 86.27
2025-06-04 58.46 0.52% 1.71% 23.79 142.90 42,491 58.69 59.00 58.01 45.45 54.55
2025-06-03 58.16 -1.79% 5.17% 15.01 -25.98 110,956 60.16 61.00 58.00 5.33 94.67
2025-06-02 59.22 -0.13% 2.88% 15.49 142.30 99,956 60.24 60.70 59.00 12.94 87.06
2025-05-30 59.30 -2.06% 5.07% 13.85 -23.86 108,141 61.48 62.00 59.01 9.70 90.30
2025-05-29 60.55 0.40% 4.15% 7.60 142.46 171,084 60.72 62.50 60.01 21.69 78.31
2025-05-27 60.31 0.73% 9.08% 4.83 -21.36 322,609 59.50 64.90 59.50 15.00 85.00
2025-05-26 59.87 -1.24% 3.13% 41.69 141.98 76,864 60.30 60.96 59.11 41.08 58.92
2025-05-23 60.62 -1.16% 3.98% 56.07 -22.24 149,201 62.00 62.44 60.05 23.85 76.15
2025-05-22 61.33 -1.48% 6.83% 57.77 143.48 255,726 62.80 64.95 60.80 12.77 87.23
2025-05-21 62.25 -0.95% 3.25% 67.19 -20.82 188,579 62.80 62.99 61.01 62.63 37.37
2025-05-20 62.85 -7.76% 9.66% 75.38 145.32 564,173 67.99 67.99 62.00 14.19 85.81
2025-05-19 68.14 -0.58% 11.95% 89.09 -19.62 1,368,427 71.00 74.45 66.50 20.63 79.37