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 37.48 0.56% 2.73% 6.91 66.40 2,357,962 37.94 38.32 37.30 17.65 82.35
2026-05-18 37.27 -3.12% 4.04% 1.46 8.56 2,903,797 38.20 38.60 37.10 11.33 88.67
2026-05-15 38.47 -0.80% 3.00% 3.73 65.98 2,940,042 38.99 39.19 38.05 36.84 63.16
2026-05-14 38.78 -1.10% 3.51% 51.06 10.96 3,259,981 39.30 39.85 38.50 20.74 79.26
2026-05-13 39.21 0.15% 1.99% 58.00 66.60 2,779,984 39.20 39.48 38.71 64.94 35.06
2026-05-12 39.15 -2.32% 4.18% 63.60 11.82 4,833,159 40.05 40.63 39.00 9.20 90.80
2026-05-11 40.08 -1.88% 3.19% 57.17 66.48 5,771,987 40.45 40.45 39.20 70.40 29.60
2026-05-08 40.85 -0.97% 2.61% 52.81 13.68 5,782,623 40.90 41.30 40.25 57.14 42.86
2026-05-07 41.25 0.12% 2.69% 49.39 68.02 9,854,888 41.75 42.00 40.90 31.82 68.18
2026-05-06 41.20 6.54% 5.99% 45.59 14.48 16,798,363 39.55 41.60 39.25 82.98 17.02
2026-05-05 38.67 0.68% 3.23% 17.72 67.92 4,905,967 38.02 38.97 37.75 75.41 24.59
2026-05-04 38.41 2.21% 5.18% 11.79 9.42 9,263,201 38.70 40.00 38.03 19.29 80.71
2026-04-30 37.58 -4.03% 5.16% 4.31 67.40 9,493,006 38.49 38.49 36.60 51.85 48.15
2026-04-29 39.16 -3.21% 6.46% 15.51 7.76 12,702,825 41.20 41.20 38.70 18.40 81.60
2026-04-28 40.46 -2.13% 3.05% 49.16 70.56 6,477,238 40.02 41.24 40.02 36.07 63.93
2026-04-27 41.34 -1.34% 4.00% 49.77 10.36 7,588,251 42.24 42.65 41.01 20.12 79.88
2026-04-23 41.90 -1.74% 2.64% 65.86 72.32 7,266,056 42.30 42.30 41.21 63.30 36.70
2026-04-22 42.64 -2.63% 2.57% 78.90 11.48 9,427,658 43.00 43.49 42.40 22.02 77.98
2026-04-21 43.79 0.64% 3.21% 71.26 73.80 32,686,338 44.25 45.00 43.60 13.57 86.43
2026-04-20 43.51 1.33% 7.80% 73.22 13.78 58,104,626 42.51 44.49 41.27 69.57 30.43
2026-04-17 42.94 5.84% 7.81% 75.02 73.24 43,159,658 41.00 43.74 40.57 74.76 25.24
2026-04-16 40.57 -1.93% 4.35% 76.98 12.64 15,742,528 41.72 42.00 40.25 18.29 81.71
2026-04-15 41.37 5.00% 5.66% 82.87 68.50 41,399,709 40.45 42.74 40.45 40.17 59.83
2026-04-14 39.40 5.63% 5.12% 80.88 14.24 15,320,024 38.61 40.07 38.12 65.64 34.36
2026-04-13 37.30 -5.43% 4.18% 71.43 64.56 7,466,938 38.39 38.39 36.85 29.22 70.78
2026-04-10 39.44 2.68% 2.65% 72.77 10.04 16,625,073 39.00 39.84 38.81 61.16 38.84
2026-04-09 38.41 3.67% 7.89% 75.02 68.84 22,016,503 36.95 38.85 36.01 84.51 15.49
2026-04-08 37.05 10.01% 0.00% 72.37 7.98 2,510,197 37.05 37.05 37.05 0.00 100.00
2026-04-07 33.68 1.57% 4.62% 37.89 66.12 6,110,795 32.80 34.00 32.50 78.67 21.33
2026-04-06 33.16 2.06% 4.47% 31.36 1.24 5,534,273 32.50 33.45 32.02 79.72 20.28
2026-04-03 32.49 -1.93% 6.87% 20.44 65.08 10,192,746 32.01 34.21 32.01 21.82 78.18
2026-04-02 33.13 -5.59% 2.86% 28.08 -0.10 6,694,213 33.20 33.79 32.85 29.79 70.21
2026-04-01 35.09 5.69% 6.86% 37.08 66.36 7,049,236 33.95 36.12 33.80 55.60 44.40
2026-03-31 33.20 1.10% 3.83% 21.30 3.82 7,734,096 33.30 33.85 32.60 48.00 52.00
2026-03-30 32.84 -8.47% 10.49% 39.62 62.58 8,147,924 35.78 35.80 32.40 12.94 87.06
2026-03-27 35.88 -2.05% 3.88% 51.91 3.10 4,909,393 36.99 37.19 35.80 5.76 94.24
2026-03-26 36.63 -6.08% 6.84% 48.45 68.66 6,527,362 38.60 38.89 36.40 9.24 90.76
2026-03-25 39.00 2.42% 3.37% 57.34 4.60 9,031,306 38.30 39.59 38.30 54.26 45.74
2026-03-24 38.08 1.22% 3.10% 43.82 73.40 3,635,549 39.02 39.19 38.01 5.93 94.07
2026-03-19 37.62 -0.71% 3.07% 36.88 2.76 4,632,163 37.48 37.88 36.75 76.99 23.01
2026-03-18 37.89 8.10% 9.04% 58.23 72.48 7,723,434 35.78 38.49 35.30 81.19 18.81
2026-03-17 35.05 -1.46% 5.95% 29.54 3.30 12,528,491 36.00 36.50 34.45 29.27 70.73
2026-03-16 35.57 -3.60% 8.19% 26.61 66.80 4,015,215 37.35 37.50 34.66 32.04 67.96
2026-03-13 36.90 -2.69% 4.83% 38.92 4.34 3,178,614 37.90 38.00 36.25 37.14 62.86
2026-03-12 37.92 -2.79% 3.40% 44.79 69.46 2,901,605 38.98 38.98 37.70 17.19 82.81
2026-03-11 39.01 -1.59% 3.74% 37.06 6.38 5,165,773 40.00 40.20 38.75 17.93 82.07
2026-03-10 39.64 9.87% 2.96% 29.53 71.64 6,802,331 39.69 39.69 38.55 95.61 4.39
2026-03-09 36.08 -9.75% 4.22% 13.80 7.64 4,181,781 37.02 37.50 35.98 6.58 93.42
2026-03-06 39.98 -4.42% 4.93% 23.01 64.52 4,273,660 41.15 41.50 39.55 22.05 77.95
2026-03-05 41.83 4.63% 5.00% 24.88 15.44 6,411,575 40.00 42.00 40.00 91.50 8.50
2026-03-04 39.98 1.65% 8.36% 19.62 68.22 15,671,285 39.00 40.69 37.55 77.39 22.61
2026-03-03 39.33 -9.04% 9.71% 14.39 11.74 38,234,339 41.05 42.70 38.92 10.85 89.15
2026-03-02 43.24 -9.99% 1.73% 19.75 66.92 8,475,404 43.24 43.99 43.24 0.00 100.00
2026-02-27 48.04 -2.34% 2.53% 19.61 19.56 2,142,133 48.99 49.01 47.80 19.83 80.17
2026-02-26 49.19 2.08% 4.74% 38.49 76.52 5,216,300 47.98 49.49 47.25 86.61 13.39
2026-02-25 48.19 -1.45% 6.38% 29.31 21.86 3,599,664 50.00 50.00 47.00 39.67 60.33
2026-02-24 48.90 1.94% 11.94% 28.09 74.52 11,359,436 48.00 50.15 44.80 76.64 23.36
2026-02-23 47.97 -1.86% 9.46% 26.49 23.28 8,901,909 48.50 51.50 47.05 20.67 79.33
2026-02-20 48.88 -0.55% 8.54% 24.92 72.66 6,802,723 49.15 50.48 46.51 59.70 40.30
2026-02-19 49.15 -9.02% 11.15% 24.05 25.10 5,996,864 54.04 54.04 48.62 9.78 90.22
2026-02-18 54.02 4.45% 4.74% 35.39 73.20 6,021,194 52.07 54.54 52.07 78.95 21.05
2026-02-17 51.72 -1.95% 4.28% 20.23 34.84 3,492,287 52.80 53.55 51.35 16.82 83.18
2026-02-16 52.75 -2.21% 4.76% 18.88 68.60 3,739,573 54.79 54.79 52.30 18.07 81.93
2026-02-13 53.94 1.28% 5.22% 21.20 36.90 4,712,312 53.02 55.04 52.31 59.71 40.29
2026-02-12 53.26 -2.95% 5.84% 26.19 70.98 6,829,731 55.00 55.30 52.25 33.11 66.89
2026-02-11 54.88 -1.26% 2.66% 38.53 35.54 3,227,346 56.00 56.00 54.55 22.76 77.24
2026-02-10 55.58 -1.59% 2.71% 43.48 74.22 2,046,601 56.90 56.90 55.40 12.00 88.00
2026-02-09 56.48 1.25% 1.40% 42.88 36.94 3,039,201 55.90 56.63 55.85 80.77 19.23
2026-02-06 55.78 -2.65% 4.70% 31.25 76.02 3,735,972 57.69 57.69 55.10 26.25 73.75
2026-02-04 57.30 -0.68% 1.70% 29.59 35.54 2,761,243 58.00 58.00 57.03 27.84 72.16
2026-02-03 57.69 1.98% 1.97% 24.71 79.06 4,535,682 56.94 57.90 56.78 81.25 18.75
2026-02-02 56.57 0.68% 1.68% 6.35 36.32 2,355,002 56.19 56.95 56.01 59.57 40.43
2026-01-30 56.19 -0.09% 2.76% 8.79 76.82 5,456,896 56.70 57.39 55.85 22.08 77.92
2026-01-29 56.24 -1.70% 2.84% 7.80 35.56 10,879,370 57.35 57.60 56.01 14.47 85.53
2026-01-28 57.21 -0.64% 1.84% 8.18 76.92 3,876,103 58.03 58.05 57.00 20.00 80.00
2026-01-27 57.58 -3.01% 3.06% 9.25 37.50 10,831,260 59.20 59.20 57.44 7.95 92.05
2026-01-26 59.37 -2.29% 3.69% 30.48 77.66 13,864,995 60.75 61.28 59.10 12.39 87.61
2026-01-23 60.76 -1.67% 2.16% 30.00 41.08 3,901,514 61.90 61.91 60.60 12.21 87.79
2026-01-22 61.79 0.88% 2.31% 45.29 80.44 14,499,321 61.51 62.44 61.03 53.90 46.10
2026-01-21 61.25 -1.34% 3.40% 51.63 43.14 12,933,196 62.00 62.35 60.30 46.34 53.66
2026-01-20 62.08 -1.04% 2.18% 52.23 79.36 11,555,954 63.01 63.25 61.90 13.33 86.67
2026-01-19 62.73 0.06% 2.66% 48.32 44.80 35,774,076 63.05 64.05 62.39 20.48 79.52
2026-01-16 62.69 1.84% 1.78% 67.69 80.66 9,509,421 62.10 63.00 61.90 71.82 28.18
2026-01-15 61.56 -2.35% 4.44% 65.30 44.72 10,296,544 63.45 63.55 60.85 26.30 73.70
2026-01-14 63.04 1.19% 2.87% 72.77 78.40 26,691,881 62.55 64.19 62.40 35.75 64.25
2026-01-13 62.30 2.05% 3.45% 75.03 47.68 21,999,301 61.49 62.69 60.60 81.34 18.66
2026-01-12 61.05 -1.23% 2.48% 73.14 76.92 10,137,587 61.89 62.51 61.00 3.31 96.69
2026-01-09 61.81 -1.81% 4.11% 76.33 45.18 29,385,239 63.10 63.31 60.81 40.00 60.00
2026-01-08 62.95 6.71% 9.40% 89.84 78.44 76,297,603 59.25 64.60 59.05 70.27 29.73
2026-01-07 58.99 0.70% 1.72% 82.49 47.46 8,738,108 58.83 59.30 58.30 69.00 31.00
2026-01-06 58.58 -0.81% 2.91% 84.87 70.52 9,957,397 59.25 59.70 58.01 33.73 66.27
2026-01-05 59.06 2.66% 4.44% 92.68 46.64 36,512,524 58.00 60.42 57.85 47.08 52.92
2026-01-02 57.53 1.02% 2.99% 89.79 71.48 19,287,567 57.30 58.50 56.80 42.94 57.06
2026-01-01 56.95 -0.68% 1.99% 88.04 43.58 6,790,929 57.60 57.93 56.80 13.27 86.73
2025-12-31 57.34 2.16% 3.54% 96.63 70.32 33,089,548 56.13 57.98 56.00 67.68 32.32
2025-12-30 56.13 0.66% 1.31% 63.60 44.36 9,252,959 55.76 56.49 55.76 50.69 49.31
2025-12-29 55.76 2.18% 2.55% 43.43 67.90 11,803,119 54.60 55.99 54.60 83.45 16.55
2025-12-26 54.57 0.11% 2.04% 35.38 43.62 8,318,390 54.51 55.41 54.30 24.32 75.68
2025-12-24 54.51 0.04% 1.59% 45.98 65.52 3,119,768 54.25 54.96 54.10 47.67 52.33
2025-12-23 54.49 0.04% 2.02% 47.17 43.50 2,053,669 54.86 55.10 54.01 44.04 55.96
2025-12-22 54.47 -0.18% 1.20% 42.90 65.48 3,337,804 54.89 54.90 54.25 33.85 66.15
2025-12-19 54.57 -1.53% 2.81% 36.72 43.46 3,088,443 55.50 55.94 54.41 10.46 89.54
2025-12-18 55.42 -1.30% 2.35% 44.98 65.68 5,629,073 56.30 56.60 55.30 9.23 90.77
2025-12-17 56.15 1.48% 2.54% 72.66 45.16 8,957,430 55.10 56.50 55.10 75.00 25.00
2025-12-16 55.33 1.04% 3.25% 75.68 67.14 10,665,192 55.00 56.48 54.70 35.39 64.61
2025-12-15 54.76 0.16% 2.29% 69.75 43.52 5,499,453 54.80 55.50 54.26 40.32 59.68
2025-12-12 54.67 -0.53% 1.10% 71.73 66.00 3,058,728 54.96 55.15 54.55 20.00 80.00
2025-12-11 54.96 -1.22% 1.72% 66.02 43.34 5,207,058 55.68 55.68 54.74 23.40 76.60
2025-12-10 55.64 -0.20% 2.51% 70.25 66.58 16,628,466 55.85 56.70 55.31 23.74 76.26
2025-12-09 55.75 2.56% 2.76% 76.39 44.70 18,488,130 54.94 56.21 54.70 69.54 30.46
2025-12-08 54.36 2.47% 2.50% 73.90 66.80 10,005,248 53.17 54.50 53.17 89.47 10.53
2025-12-05 53.05 -0.24% 1.89% 65.00 41.92 3,660,276 53.50 53.90 52.90 15.00 85.00
2025-12-04 53.18 0.70% 2.66% 67.78 64.18 5,685,778 53.00 54.00 52.60 41.43 58.57
2025-12-03 52.81 -1.23% 2.40% 59.62 42.18 3,894,577 53.67 53.76 52.50 24.60 75.40
2025-12-02 53.47 -0.74% 2.44% 77.78 63.44 6,505,516 54.11 54.50 53.20 20.77 79.23
2025-12-01 53.87 1.47% 2.37% 66.46 43.50 15,821,068 53.25 54.05 52.80 85.60 14.40
2025-11-28 53.09 1.74% 2.67% 49.81 64.24 11,456,626 52.24 53.48 52.09 71.94 28.06
2025-11-27 52.18 0.29% 1.24% 28.88 41.94 2,508,054 52.10 52.44 51.80 59.38 40.62
2025-11-26 52.03 0.04% 1.83% 19.40 62.42 5,084,526 52.19 52.34 51.40 67.02 32.98
2025-11-25 52.01 -0.38% 1.14% 27.35 41.64 4,097,389 52.39 52.39 51.80 35.59 64.41
2025-11-24 52.21 0.46% 0.95% 42.97 62.38 2,765,743 51.99 52.29 51.80 83.67 16.33
2025-11-21 51.97 -1.63% 2.58% 40.34 42.04 5,423,526 53.00 53.19 51.85 8.96 91.04
2025-11-20 52.83 -0.51% 2.28% 74.55 61.90 3,416,358 53.90 53.90 52.70 10.83 89.17
2025-11-19 53.10 0.25% 1.98% 33.47 43.76 13,847,934 53.20 54.05 53.00 9.52 90.48
2025-11-18 52.97 -0.54% 1.62% 41.37 62.44 4,402,903 53.37 53.45 52.60 43.53 56.47
2025-11-17 53.26 0.45% 1.63% 41.97 43.50 6,531,598 53.25 53.55 52.69 66.28 33.72
2025-11-14 53.02 0.88% 1.04% 40.23 63.02 4,799,084 53.25 53.25 52.70 58.18 41.82
2025-11-13 52.56 0.25% 1.91% 47.87 43.02 5,935,153 52.60 53.25 52.25 31.00 69.00
2025-11-12 52.43 1.31% 2.92% 41.33 62.10 14,285,382 51.51 52.90 51.40 68.67 31.33
2025-11-11 51.75 -5.43% 5.71% 39.91 42.76 19,826,124 54.45 54.45 51.51 8.16 91.84
2025-11-10 54.72 1.46% 2.41% 87.82 60.74 13,347,444 54.70 55.25 53.95 59.23 40.77
2025-11-07 53.93 -0.39% 1.90% 87.58 48.70 10,620,798 54.14 54.75 53.73 19.61 80.39
2025-11-06 54.14 0.15% 2.53% 62.10 59.16 14,884,453 54.70 54.75 53.40 54.81 45.19
2025-11-05 54.06 2.35% 3.09% 53.70 49.12 25,443,819 53.50 54.35 52.72 82.21 17.79
2025-11-04 52.82 -1.46% 4.30% 43.21 59.00 20,452,373 53.61 53.82 51.60 54.95 45.05
2025-11-03 53.60 0.98% 3.58% 43.57 46.64 20,119,027 53.26 54.38 52.50 58.51 41.49
2025-10-31 53.08 9.29% 7.92% 36.82 60.56 39,587,850 49.51 53.43 49.51 91.07 8.93
2025-10-30 48.57 1.31% 10.37% 6.44 45.60 44,450,860 48.46 51.00 46.21 49.27 50.73
2025-10-29 47.94 -6.77% 8.80% 16.13 51.54 37,864,718 51.40 51.95 47.75 4.52 95.48
2025-10-28 51.42 -3.18% 7.01% 23.50 44.34 7,850,505 53.50 54.20 50.65 21.69 78.31
2025-10-27 53.11 -2.73% 5.07% 26.79 58.50 5,168,514 54.70 54.75 52.11 37.88 62.12
2025-10-24 54.60 -1.21% 3.50% 28.95 47.72 4,648,401 55.55 56.20 54.30 15.79 84.21
2025-10-23 55.27 -2.63% 4.10% 64.18 61.48 7,015,002 56.51 56.94 54.70 25.45 74.55
2025-10-22 56.76 -0.58% 2.30% 64.62 49.06 6,304,381 57.15 57.90 56.60 12.31 87.69
2025-10-21 57.09 3.18% 3.20% 58.87 64.46 16,564,148 57.98 58.67 56.85 13.19 86.81
2025-10-17 55.33 -0.11% 2.29% 52.40 49.72 5,022,305 55.68 55.95 54.70 50.40 49.60
2025-10-16 55.39 -1.37% 3.41% 46.36 60.94 7,353,978 56.25 57.00 55.12 14.36 85.64
2025-10-15 56.16 -1.75% 3.73% 41.37 49.84 13,228,426 57.16 57.78 55.70 22.12 77.88
2025-10-14 57.16 9.13% 7.27% 41.23 62.48 30,799,734 54.00 57.55 53.65 90.00 10.00
2025-10-13 52.38 -2.64% 4.81% 3.11 51.84 18,363,067 53.10 54.50 52.00 15.20 84.80
2025-10-10 53.80 -2.39% 4.49% 12.00 52.92 15,233,459 55.20 55.90 53.50 12.50 87.50
2025-10-09 55.12 0.46% 2.46% 40.89 54.68 13,211,652 54.90 56.25 54.90 16.30 83.70
2025-10-08 54.87 -2.33% 3.39% 48.94 55.56 11,431,726 56.14 56.40 54.55 17.30 82.70
2025-10-07 56.18 -3.57% 5.65% 57.14 54.18 17,433,839 58.65 58.70 55.56 19.75 80.25
2025-10-06 58.26 -1.75% 4.95% 76.90 58.18 19,241,896 59.61 59.61 56.80 51.96 48.04
2025-10-03 59.30 -1.05% 3.45% 89.39 58.34 42,819,922 60.80 61.09 59.05 12.25 87.75
2025-10-02 59.93 1.05% 4.64% 93.92 60.26 84,833,402 60.99 61.79 59.05 32.12 67.88
2025-10-01 59.31 4.64% 8.38% 93.73 59.60 132,355,135 57.25 60.50 55.82 74.57 25.43
2025-09-30 56.68 2.90% 5.54% 69.44 59.02 110,391,976 56.25 59.10 56.00 21.94 78.06
2025-09-29 55.08 0.27% 4.55% 40.93 54.34 56,314,905 55.01 57.19 54.70 15.26 84.74
2025-09-26 54.93 1.03% 2.39% 39.42 55.82 12,327,690 54.50 55.70 54.40 40.77 59.23
2025-09-25 54.37 -0.06% 2.92% 21.67 54.04 6,359,839 54.90 55.70 54.12 15.82 84.18
2025-09-24 54.40 -0.60% 1.94% 44.28 54.70 3,876,426 54.73 55.20 54.15 23.81 76.19
2025-09-23 54.73 0.81% 1.21% 53.23 54.10 7,491,999 54.80 55.15 54.49 36.36 63.64
2025-09-22 54.29 -1.54% 2.66% 28.54 55.36 8,404,439 55.25 55.51 54.07 15.28 84.72
2025-09-19 55.14 -0.81% 4.29% 52.96 53.22 16,515,696 55.99 57.15 54.80 14.47 85.53
2025-09-18 55.59 0.14% 1.81% 50.09 57.06 8,408,388 56.02 56.40 55.40 19.00 81.00
2025-09-17 55.51 -0.39% 3.07% 38.35 54.12 7,916,608 56.12 56.80 55.11 23.67 76.33
2025-09-16 55.73 1.73% 2.24% 61.89 56.90 15,136,932 55.25 56.49 55.25 38.71 61.29
2025-09-15 54.78 0.48% 2.89% 60.75 54.56 5,229,961 54.76 55.25 53.70 69.68 30.32
2025-09-12 54.52 -3.04% 3.96% 62.61 55.00 13,519,913 56.40 56.50 54.35 7.91 92.09
2025-09-11 56.23 2.53% 3.64% 69.79 54.04 26,979,469 55.00 57.00 55.00 61.50 38.50
2025-09-10 54.84 -1.33% 4.25% 64.06 58.42 15,709,740 55.60 56.66 54.35 21.21 78.79
2025-09-09 55.58 -2.64% 4.96% 82.00 51.26 12,780,069 57.41 57.99 55.25 12.04 87.96
2025-09-08 57.09 7.19% 8.60% 94.07 59.90 37,534,246 53.59 58.10 53.50 78.04 21.96
2025-09-05 53.26 1.24% 2.06% 92.80 54.28 21,442,342 53.00 53.99 52.90 33.03 66.97
2025-09-04 52.61 1.47% 2.71% 93.29 52.24 16,622,368 52.00 53.00 51.60 72.14 27.86
2025-09-03 51.85 -1.18% 3.88% 92.79 52.98 21,361,917 52.50 53.50 51.50 17.50 82.50
2025-09-02 52.47 -0.13% 6.57% 95.59 50.72 52,716,329 53.39 55.15 51.75 21.18 78.82
2025-09-01 52.54 10.01% 9.80% 83.93 54.22 47,549,831 48.17 52.54 47.85 100.00 0.00
2025-08-29 47.76 1.99% 5.40% 80.75 50.86 26,010,662 46.88 48.60 46.11 66.27 33.73
2025-08-28 46.83 3.93% 4.62% 73.03 44.66 51,186,186 45.30 47.30 45.21 77.51 22.49
2025-08-27 45.06 3.11% 5.43% 66.32 49.00 25,629,784 43.55 45.45 43.11 83.33 16.67
2025-08-26 43.70 0.09% 2.07% 59.89 41.12 5,179,573 43.50 44.40 43.50 22.22 77.78
2025-08-25 43.66 -0.77% 2.18% 60.31 46.28 4,878,122 44.20 44.45 43.50 16.84 83.16
2025-08-22 44.00 -3.00% 4.45% 66.32 41.04 12,697,697 45.68 45.74 43.79 10.77 89.23
2025-08-21 45.36 7.16% 9.14% 87.15 46.96 57,228,568 42.33 46.20 42.33 78.29 21.71
2025-08-20 42.33 -1.37% 1.90% 70.50 43.76 1,895,329 42.89 43.00 42.20 16.25 83.75
2025-08-19 42.92 0.19% 2.71% 72.31 40.90 2,970,629 42.70 43.20 42.06 75.44 24.56
2025-08-18 42.84 0.63% 1.57% 51.35 44.94 4,205,620 42.81 43.28 42.61 34.33 65.67
2025-08-15 42.57 0.24% 1.65% 51.54 40.74 4,081,173 42.99 43.00 42.30 38.57 61.43
2025-08-13 42.47 0.85% 1.33% 68.50 44.40 3,048,521 42.50 42.61 42.05 75.00 25.00
2025-08-12 42.11 0.38% 2.15% 64.85 40.54 3,287,528 42.00 42.80 41.90 23.33 76.67
2025-08-11 41.95 1.06% 1.39% 54.95 43.68 2,807,697 41.60 42.18 41.60 60.35 39.65
2025-08-08 41.51 -1.28% 2.18% 62.08 40.22 3,097,821 42.05 42.16 41.26 27.78 72.22
2025-08-07 42.05 -1.68% 2.38% 66.82 42.80 3,704,096 42.77 43.00 42.00 5.00 95.00
2025-08-06 42.77 0.66% 2.44% 72.33 41.30 13,202,983 43.01 43.74 42.70 6.73 93.27
2025-08-05 42.49 3.66% 4.52% 73.49 44.24 13,296,615 41.10 42.75 40.90 85.95 14.05
2025-08-04 40.99 -0.07% 1.47% 54.25 40.74 1,099,141 41.20 41.40 40.80 31.67 68.33
2025-08-01 41.02 -1.28% 2.20% 51.23 41.24 2,290,109 41.59 41.80 40.90 13.33 86.67
2025-07-31 41.55 2.97% 2.07% 56.85 40.80 5,119,137 41.40 41.85 41.00 64.71 35.29
2025-07-30 40.35 -0.49% 4.02% 32.62 42.30 6,458,991 40.55 41.40 39.80 34.37 65.63
2025-07-29 40.55 -0.93% 3.58% 38.01 38.40 4,768,988 41.01 41.90 40.45 6.90 93.10
2025-07-28 40.93 1.14% 2.62% 26.86 42.70 3,889,165 40.99 41.56 40.50 40.57 59.43
2025-07-25 40.47 -0.64% 2.15% 22.71 39.16 2,857,110 40.50 40.86 40.00 54.65 45.35
2025-07-24 40.73 -0.51% 1.48% 24.76 41.78 1,988,665 41.19 41.25 40.65 13.33 86.67
2025-07-23 40.94 -0.51% 1.72% 15.52 39.68 3,094,539 41.21 41.40 40.70 34.29 65.71
2025-07-22 41.15 0.37% 1.67% 15.52 42.20 2,903,960 41.20 41.44 40.76 57.35 42.65
2025-07-21 41.00 0.10% 2.14% 36.83 40.10 2,389,913 41.00 41.45 40.58 48.28 51.72
2025-07-18 40.96 -2.59% 3.77% 39.14 41.90 3,918,643 42.16 42.40 40.86 6.49 93.51
2025-07-17 42.05 0.79% 1.92% 40.72 40.02 4,966,135 41.72 42.50 41.70 43.75 56.25
2025-07-16 41.72 -0.17% 2.09% 32.68 44.08 2,830,898 41.82 42.10 41.24 55.81 44.19
2025-07-15 41.79 -3.38% 4.33% 53.92 39.36 7,197,237 43.25 43.40 41.60 10.56 89.44
2025-07-14 43.25 -0.48% 3.93% 71.32 44.22 15,372,669 43.80 44.70 43.01 14.20 85.80
2025-07-11 43.46 3.03% 4.29% 72.68 42.28 16,414,076 42.25 43.80 42.00 81.11 18.89
2025-07-10 42.18 0.50% 2.27% 62.50 44.64 4,794,280 42.12 42.85 41.90 29.47 70.53
2025-07-09 41.97 -2.12% 3.12% 62.41 39.72 7,404,043 42.80 43.00 41.70 20.77 79.23
2025-07-08 42.88 -0.97% 2.46% 85.13 44.22 10,019,854 43.80 43.80 42.75 12.38 87.62
2025-07-07 43.30 4.89% 5.04% 95.46 41.54 30,160,849 41.95 44.00 41.89 66.82 33.18
2025-07-04 41.28 0.78% 2.15% 66.77 45.06 6,236,580 41.00 41.80 40.92 40.91 59.09
2025-07-03 40.96 -0.27% 2.72% 76.56 37.50 6,324,913 41.25 41.60 40.50 41.82 58.18
2025-07-02 41.07 -0.22% 1.83% 87.81 44.42 4,132,824 41.49 41.70 40.95 16.00 84.00
2025-07-01 41.16 0.49% 2.86% 59.68 37.72 10,954,870 41.19 42.06 40.89 23.08 76.92
2025-06-30 40.96 2.53% 5.18% 56.79 44.60 13,334,348 40.00 41.65 39.60 66.34 33.66
2025-06-27 39.95 1.68% 3.04% 47.79 37.32 5,009,159 39.38 40.29 39.10 71.43 28.57
2025-06-26 39.29 -2.22% 3.06% 42.40 42.58 6,542,347 40.32 40.40 39.20 7.50 92.50
2025-06-25 40.18 4.39% 5.03% 44.59 36.00 12,322,695 39.00 40.75 38.80 70.77 29.23
2025-06-24 38.49 10.00% 2.61% 35.11 44.36 11,359,856 37.90 38.49 37.51 100.00 0.00
2025-06-23 34.99 -9.98% 9.35% 0.00 32.62 9,075,237 38.00 38.25 34.98 0.31 99.69
2025-06-20 38.87 -1.14% 3.25% 0.00 37.36 4,683,714 39.49 39.97 38.71 12.70 87.30
2025-06-19 39.32 -2.89% 5.00% 12.88 40.38 3,331,063 40.65 40.95 39.00 16.41 83.59
2025-06-18 40.49 -1.60% 2.36% 15.69 38.26 2,346,152 41.20 41.24 40.29 21.05 78.95
2025-06-17 41.15 -0.70% 2.07% 16.42 42.72 3,347,396 41.50 41.85 41.00 17.65 82.35
2025-06-16 41.44 -0.05% 2.44% 17.14 39.58 2,582,396 41.00 42.00 41.00 44.00 56.00
2025-06-13 41.46 -4.07% 5.46% 29.39 43.30 9,533,520 43.04 43.04 40.81 29.15 70.85
2025-06-12 43.22 -1.44% 3.95% 38.40 39.62 9,402,389 43.99 44.74 43.04 10.59 89.41
2025-06-11 43.85 1.55% 3.35% 39.18 46.82 7,783,307 43.18 44.44 43.00 59.03 40.97
2025-06-10 43.18 -0.55% 1.72% 36.97 40.88 2,498,052 43.74 43.74 43.00 24.32 75.68
2025-06-05 43.42 -1.07% 1.62% 51.45 45.48 4,066,587 44.00 44.00 43.30 17.14 82.86
2025-06-04 43.89 -0.27% 1.70% 52.99 41.36 8,487,157 44.20 44.35 43.61 37.84 62.16
2025-06-03 44.01 1.55% 2.29% 49.62 46.42 4,164,538 43.33 44.20 43.21 80.81 19.19
2025-06-02 43.34 -1.57% 2.36% 30.70 41.60 2,504,705 44.03 44.22 43.20 13.73 86.27
2025-05-30 44.03 -1.26% 2.25% 43.73 45.08 3,956,813 44.75 44.91 43.92 11.11 88.89
2025-05-29 44.59 1.25% 2.90% 48.86 42.98 7,039,037 44.06 45.12 43.85 58.27 41.73
2025-05-27 44.04 1.69% 3.95% 32.04 46.20 4,901,239 43.40 44.49 42.80 73.37 26.63
2025-05-26 43.31 -0.82% 2.07% 9.53 41.88 1,777,657 43.89 43.89 43.00 34.83 65.17
2025-05-23 43.67 -0.84% 2.07% 25.30 44.74 3,130,907 44.07 44.39 43.49 20.00 80.00
2025-05-22 44.04 -2.02% 3.51% 38.42 42.60 3,691,613 44.87 45.44 43.90 9.09 90.91
2025-05-21 44.95 0.97% 1.92% 56.35 45.48 4,879,479 44.74 45.05 44.20 88.24 11.76
2025-05-20 44.52 -0.34% 2.57% 73.42 44.42 4,288,693 44.95 45.44 44.30 19.30 80.70
2025-05-19 44.67 -1.48% 3.63% 81.29 44.62 3,306,103 45.34 45.70 44.10 35.62 64.38