CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 51.12 2.63% 4.42% 74.70 58.64 325,052 50.00 52.00 49.80 60.00 40.00
2026-04-09 49.81 -2.54% 6.92% 65.80 43.60 192,385 52.50 52.50 49.10 20.88 79.12
2026-04-08 51.11 10.01% 5.93% 47.96 56.02 1,134,238 51.10 51.11 48.25 100.00 0.00
2026-04-07 46.46 -0.24% 7.06% 26.69 46.20 277,238 47.64 47.64 44.50 62.42 37.58
2026-04-06 46.57 0.32% 3.94% 26.79 46.72 103,065 46.40 46.98 45.20 76.97 23.03
2026-04-03 46.42 0.09% 7.10% 31.12 46.42 102,797 45.45 48.00 44.82 50.31 49.69
2026-04-02 46.38 -2.81% 2.61% 30.68 46.42 129,885 47.00 47.20 46.00 31.67 68.33
2026-04-01 47.72 4.31% 8.36% 30.23 46.34 216,209 46.05 49.90 46.05 43.38 56.62
2026-03-31 45.75 -1.70% 6.77% 17.09 49.10 104,082 44.01 46.99 44.01 58.39 41.61
2026-03-30 46.54 -9.96% 11.67% 17.28 42.40 934,551 51.95 51.95 46.52 0.37 99.63
2026-03-27 51.69 1.04% 3.25% 40.82 50.68 97,437 50.22 51.85 50.22 90.18 9.82
2026-03-26 51.16 -0.14% 3.19% 66.71 52.70 81,658 51.18 51.75 50.15 63.13 36.87
2026-03-25 51.23 1.55% 2.27% 78.59 49.62 87,492 51.48 51.70 50.55 59.13 40.87
2026-03-24 50.45 -0.12% 4.69% 79.45 52.84 103,770 52.01 52.45 50.10 14.89 85.11
2026-03-19 50.51 -2.88% 5.71% 85.29 48.06 142,491 51.80 51.80 49.00 53.93 46.07
2026-03-18 52.01 0.48% 5.39% 77.58 52.96 180,944 50.10 52.80 50.10 70.74 29.26
2026-03-17 51.76 -1.32% 8.87% 66.22 51.06 266,022 53.06 53.89 49.50 51.48 48.52
2026-03-16 52.45 0.08% 9.94% 63.75 52.46 289,108 52.00 54.98 50.01 49.09 50.91
2026-03-13 52.41 7.33% 15.18% 63.48 52.44 420,265 46.51 53.57 46.51 83.57 16.43
2026-03-12 48.83 7.98% 12.74% 53.42 52.38 484,069 45.61 49.74 44.12 83.81 16.19
2026-03-11 45.22 2.77% 5.39% 28.65 45.28 294,837 44.99 46.70 44.31 38.08 61.92
2026-03-10 44.00 10.00% 3.51% 22.57 45.16 236,619 42.51 44.00 42.51 100.00 0.00
2026-03-09 40.00 -6.93% 7.29% 11.99 42.84 181,187 40.80 41.50 38.68 46.81 53.19
2026-03-06 42.98 -5.87% 6.81% 14.00 37.16 316,917 45.30 45.50 42.60 13.10 86.90
2026-03-05 45.66 -3.02% 16.31% 13.77 48.80 849,494 44.31 49.49 42.55 44.81 55.19
2026-03-04 47.08 -0.13% 8.70% 12.06 42.52 231,457 47.16 50.00 46.00 27.00 73.00
2026-03-03 47.14 -1.17% 10.65% 10.72 51.64 283,855 43.60 47.58 43.00 90.39 9.61
2026-03-02 47.70 -10.00% 6.92% 8.37 42.64 431,873 47.70 51.00 47.70 0.00 100.00
2026-02-27 53.00 -1.34% 4.73% 18.44 52.76 188,840 53.00 54.45 51.99 41.06 58.94
2026-02-26 53.72 3.61% 10.10% 19.17 53.24 168,388 52.00 54.50 49.50 84.40 15.60
2026-02-25 51.85 -1.43% 4.69% 7.95 54.20 150,058 53.58 53.99 51.57 11.57 88.43
2026-02-24 52.60 -5.23% 6.80% 7.91 49.50 792,889 55.00 55.00 51.50 31.43 68.57
2026-02-23 55.50 -5.69% 11.45% 8.62 55.70 176,765 58.03 61.30 55.00 7.94 92.06
2026-02-20 58.85 -3.27% 12.28% 10.36 55.30 659,133 59.01 62.99 56.10 39.91 60.09
2026-02-19 60.84 -8.24% 12.10% 11.35 62.40 196,103 66.89 66.89 59.67 16.21 83.79
2026-02-18 66.30 2.41% 3.84% 16.42 59.28 258,213 64.51 66.99 64.51 72.18 27.82
2026-02-17 64.74 -0.02% 7.87% 0.00 73.32 366,225 65.00 67.00 62.11 53.78 46.22
2026-02-16 64.75 -5.27% 8.59% 0.00 56.16 447,164 69.50 69.50 64.00 13.64 86.36
2026-02-13 68.35 -1.21% 3.73% 42.07 73.34 153,509 69.50 69.50 67.00 54.00 46.00
2026-02-12 69.19 -1.82% 8.34% 42.49 63.36 178,982 71.50 72.59 67.00 39.18 60.82
2026-02-11 70.47 -0.45% 3.69% 37.84 75.02 95,228 70.51 73.00 70.40 2.69 97.31
2026-02-10 70.79 -0.95% 2.71% 26.34 65.92 137,864 71.50 72.00 70.10 36.32 63.68
2026-02-09 71.47 -1.66% 5.48% 21.32 75.66 484,308 73.00 74.90 71.01 11.83 88.17
2026-02-06 72.68 -1.64% 4.17% 37.30 67.28 319,446 75.00 75.00 72.00 22.67 77.33
2026-02-04 73.89 -1.19% 5.19% 53.04 78.08 602,382 74.11 77.00 73.20 18.16 81.84
2026-02-03 74.78 6.66% 10.57% 57.31 69.70 1,527,813 69.75 77.12 69.75 68.25 31.75
2026-02-02 70.11 -1.03% 4.22% 50.25 79.86 348,365 71.39 71.39 68.50 55.71 44.29
2026-01-30 70.84 -3.58% 7.34% 50.72 60.36 722,708 74.50 74.98 69.85 19.30 80.70
2026-01-29 73.47 -7.21% 12.95% 57.01 81.32 1,999,445 79.00 80.77 71.51 21.17 78.83
2026-01-28 79.18 -5.77% 8.01% 73.52 65.62 1,037,346 84.15 84.25 78.00 18.88 81.12
2026-01-27 84.03 6.14% 15.20% 92.83 92.74 3,624,157 80.15 85.25 74.00 89.16 10.84
2026-01-26 79.17 10.00% 9.96% 86.55 75.32 2,419,912 72.30 79.17 72.00 100.00 0.00
2026-01-23 71.97 2.80% 4.21% 47.88 83.02 308,037 70.01 72.95 70.00 66.78 33.22
2026-01-22 70.01 0.06% 1.46% 16.59 60.92 123,784 70.97 70.97 69.95 5.88 94.12
2026-01-21 69.97 -0.67% 1.87% 11.91 79.10 115,049 70.51 70.90 69.60 28.46 71.54
2026-01-20 70.44 0.82% 2.00% 44.68 60.84 285,500 69.70 70.89 69.50 67.63 32.37
2026-01-19 69.87 0.20% 1.25% 44.87 80.04 173,975 69.75 70.40 69.53 39.08 60.92
2026-01-16 69.73 -0.95% 5.07% 43.76 59.70 233,783 72.50 72.50 69.00 20.86 79.14
2026-01-15 70.40 -0.56% 3.57% 40.58 79.76 134,134 70.00 72.50 70.00 16.00 84.00
2026-01-14 70.80 -1.95% 4.03% 46.53 61.04 160,115 73.51 73.51 70.66 4.91 95.09
2026-01-13 72.21 -1.12% 2.93% 68.00 80.56 300,787 73.89 73.89 71.79 20.00 80.00
2026-01-12 73.03 -1.99% 4.27% 73.32 63.86 452,321 74.90 75.50 72.41 20.06 79.94
2026-01-09 74.51 4.41% 7.96% 85.40 82.20 1,169,417 71.90 76.65 71.00 62.12 37.88
2026-01-08 71.36 0.85% 2.46% 79.71 66.82 211,488 71.00 72.50 70.76 34.48 65.52
2026-01-07 70.76 -0.06% 1.71% 80.97 75.90 242,521 71.50 71.50 70.30 38.33 61.67
2026-01-06 70.80 -1.86% 3.53% 68.65 65.62 299,062 72.10 72.49 70.02 31.58 68.42
2026-01-05 72.14 0.95% 3.09% 69.06 75.98 1,069,554 71.99 72.99 70.80 61.19 38.81
2026-01-02 71.46 4.98% 8.53% 64.96 68.30 1,521,782 68.11 72.50 66.80 81.75 18.25
2026-01-01 68.07 0.06% 1.48% 55.77 74.62 389,881 68.75 68.75 67.75 32.00 68.00
2025-12-31 68.03 0.31% 2.06% 48.20 61.52 142,443 68.90 68.90 67.51 37.41 62.59
2025-12-30 67.82 0.74% 2.40% 47.41 74.54 111,385 67.00 68.40 66.80 63.75 36.25
2025-12-29 67.32 1.58% 3.77% 43.78 61.10 188,641 66.30 68.80 66.30 40.80 59.20
2025-12-26 66.27 -1.98% 4.55% 30.21 73.54 296,450 68.75 69.00 66.00 9.00 91.00
2025-12-24 67.61 -1.87% 2.59% 42.25 59.00 245,715 68.15 68.85 67.11 28.74 71.26
2025-12-23 68.90 -0.25% 2.76% 50.00 76.22 68,531 69.50 69.99 68.11 42.02 57.98
2025-12-22 69.07 2.57% 8.90% 49.10 61.58 846,437 67.34 72.96 67.00 34.73 65.27
2025-12-19 67.34 -1.39% 3.30% 16.48 76.56 169,887 68.52 68.90 66.70 29.09 70.91
2025-12-18 68.29 0.15% 1.32% 20.00 58.12 108,815 68.90 68.90 68.00 32.22 67.78
2025-12-17 68.19 0.06% 1.59% 27.42 78.46 161,890 68.10 68.89 67.81 35.19 64.81
2025-12-16 68.15 -0.83% 2.18% 21.69 57.92 238,121 69.35 69.48 68.00 10.14 89.86
2025-12-15 68.72 0.45% 1.72% 19.28 78.38 272,312 69.30 69.74 68.56 13.56 86.44
2025-12-12 68.41 -0.71% 2.35% 7.45 59.06 223,001 68.99 69.80 68.20 13.13 86.87
2025-12-11 68.90 -0.36% 1.60% 40.82 77.76 141,068 69.48 69.80 68.70 18.18 81.82
2025-12-10 69.15 -0.03% 1.45% 47.34 60.04 111,694 69.98 70.00 69.00 15.00 85.00
2025-12-09 69.17 -0.67% 2.04% 40.05 78.26 367,467 70.10 70.15 68.75 30.00 70.00
2025-12-08 69.64 0.48% 1.01% 52.69 60.08 123,706 70.20 70.20 69.50 20.00 80.00
2025-12-05 69.31 -0.73% 2.83% 42.22 79.20 167,852 70.32 70.44 68.50 41.75 58.25
2025-12-04 69.82 -1.33% 2.60% 36.93 59.42 136,896 70.05 71.47 69.66 8.84 91.16
2025-12-03 70.76 -1.97% 2.29% 58.91 80.22 81,807 72.30 72.30 70.68 4.94 95.06
2025-12-02 72.18 3.08% 4.47% 64.70 61.30 649,807 70.85 72.61 69.50 86.17 13.83
2025-12-01 70.02 0.76% 2.09% 57.18 83.06 86,888 69.50 70.95 69.50 35.86 64.14
2025-11-28 69.49 -1.67% 2.59% 55.06 56.98 188,365 70.00 70.95 69.16 18.44 81.56
2025-11-27 70.67 2.15% 3.81% 56.06 82.00 411,952 69.05 71.68 69.05 61.60 38.40
2025-11-26 69.18 -2.36% 4.02% 43.85 59.34 113,017 70.85 71.47 68.71 17.03 82.97
2025-11-25 70.85 -2.65% 4.26% 63.61 79.02 232,247 72.80 73.40 70.40 15.00 85.00
2025-11-24 72.78 6.92% 11.16% 79.12 62.68 2,421,243 67.70 74.48 67.00 77.27 22.73
2025-11-21 68.07 -0.10% 1.99% 64.66 82.88 96,159 69.05 69.05 67.70 27.41 72.59
2025-11-20 68.14 -0.28% 2.95% 48.54 53.26 145,403 68.50 69.39 67.40 37.19 62.81
2025-11-19 68.33 -0.03% 2.57% 43.48 83.02 94,550 69.90 69.90 68.15 10.29 89.71
2025-11-18 68.35 -1.41% 3.59% 42.74 53.64 111,889 69.50 70.49 68.05 12.30 87.70
2025-11-17 69.33 -1.66% 4.24% 46.25 83.06 199,018 71.80 71.80 68.88 15.41 84.59
2025-11-14 70.50 4.31% 7.07% 53.28 55.60 328,518 68.90 71.20 66.50 85.11 14.89
2025-11-13 67.59 2.41% 5.23% 24.57 85.40 163,178 68.37 68.40 65.00 76.18 23.82
2025-11-12 66.00 -0.05% 4.21% 19.51 49.78 790,096 65.99 67.80 65.06 34.31 65.69
2025-11-11 66.03 -3.48% 6.36% 20.33 82.22 266,607 69.40 69.40 65.25 18.80 81.20
2025-11-10 68.41 -1.82% 7.12% 22.60 49.84 595,835 70.50 71.77 67.00 29.56 70.44
2025-11-07 69.68 -0.29% 2.59% 22.33 86.98 88,046 70.00 70.99 69.20 26.82 73.18
2025-11-06 69.88 -0.26% 2.14% 22.37 52.38 212,130 70.06 71.00 69.51 24.83 75.17
2025-11-05 70.06 0.19% 2.88% 19.82 87.38 94,306 69.01 71.00 69.01 52.76 47.24
2025-11-04 69.93 -1.71% 2.92% 16.11 52.74 147,361 71.90 71.90 69.86 3.43 96.57
2025-11-03 71.15 1.64% 2.67% 18.79 87.12 91,900 70.10 71.97 70.10 56.15 43.85
2025-10-31 70.00 0.09% 4.20% 1.69 55.18 286,712 71.90 71.90 69.00 34.48 65.52
2025-10-30 69.94 -2.40% 4.75% 1.51 84.82 958,021 72.28 72.80 69.50 13.33 86.67
2025-10-29 71.66 -1.84% 2.10% 2.15 55.06 183,633 72.60 73.00 71.50 10.67 89.33
2025-10-28 73.00 -0.26% 3.45% 2.28 88.26 110,033 75.00 75.00 72.50 20.00 80.00
2025-10-27 73.19 -1.28% 3.06% 2.04 57.74 263,025 75.00 75.00 72.77 18.83 81.17
2025-10-24 74.14 -1.17% 4.75% 2.40 88.64 506,555 76.00 76.99 73.50 18.34 81.66
2025-10-23 75.02 -0.20% 7.19% 48.71 59.64 889,598 75.00 78.39 73.13 35.93 64.07
2025-10-22 75.17 0.04% 2.97% 47.38 90.40 192,951 75.95 77.02 74.80 16.67 83.33
2025-10-21 75.14 0.07% 2.29% 46.75 59.94 113,522 75.90 75.95 74.25 52.35 47.65
2025-10-20 75.09 -0.17% 3.54% 28.35 90.34 169,030 75.95 75.95 73.35 66.92 33.08
2025-10-17 75.22 -1.48% 4.53% 55.57 59.84 69,763 76.10 78.40 75.00 6.47 93.53
2025-10-16 76.35 -0.78% 11.98% 51.02 90.60 303,793 77.00 78.50 70.10 74.40 25.60
2025-10-15 76.95 -0.48% 2.76% 56.94 62.10 115,497 78.00 78.10 76.00 45.24 54.76
2025-10-14 77.32 2.90% 4.49% 50.06 91.80 578,856 76.50 78.89 75.50 53.69 46.31
2025-10-13 75.14 -0.37% 3.41% 38.12 62.84 662,742 73.05 75.49 73.00 85.94 14.06
2025-10-10 75.42 -0.04% 5.96% 59.22 87.44 1,148,770 75.45 77.99 73.60 41.46 58.54
2025-10-09 75.45 -3.79% 8.43% 57.37 63.40 929,779 78.50 80.40 74.15 20.80 79.20
2025-10-08 78.42 6.16% 10.14% 63.41 87.50 1,690,815 74.07 79.85 72.50 80.54 19.46
2025-10-07 73.87 -2.90% 6.28% 58.30 69.34 381,694 76.00 77.80 73.20 14.57 85.43
2025-10-06 76.08 1.36% 4.49% 65.60 78.40 632,214 73.60 76.80 73.50 78.18 21.82
2025-10-03 75.06 -2.90% 4.37% 60.83 73.76 421,678 77.20 77.65 74.40 20.31 79.69
2025-10-02 77.30 -1.67% 8.44% 72.17 76.36 2,502,845 82.00 83.50 77.00 4.62 95.38
2025-10-01 78.61 10.01% 10.72% 79.77 78.24 4,950,596 72.00 78.61 71.00 100.00 0.00
2025-09-30 71.46 -1.00% 3.52% 40.36 78.98 178,297 70.50 72.98 70.50 38.71 61.29
2025-09-29 72.18 -1.18% 1.94% 40.69 63.94 1,029,086 73.03 73.40 72.00 12.86 87.14
2025-09-26 73.04 2.95% 5.00% 32.72 80.42 3,271,738 70.90 73.30 69.81 92.55 7.45
2025-09-25 70.95 -0.35% 1.48% 47.30 65.66 398,038 71.90 71.90 70.85 9.52 90.48
2025-09-24 71.20 -0.79% 1.87% 52.13 76.24 256,979 72.34 72.34 71.01 14.29 85.71
2025-09-23 71.77 0.53% 1.84% 50.19 66.16 528,982 71.50 72.46 71.15 47.33 52.67
2025-09-22 71.39 -0.06% 2.76% 46.21 77.38 699,342 71.89 72.97 71.01 19.39 80.61
2025-09-19 71.43 -1.67% 3.09% 43.46 65.40 879,433 73.00 73.40 71.20 10.45 89.55
2025-09-18 72.64 -0.91% 3.94% 45.86 77.46 1,617,276 73.30 75.25 72.40 8.42 91.58
2025-09-17 73.31 -3.09% 4.25% 37.28 67.82 1,319,529 76.00 76.00 72.90 13.23 86.77
2025-09-16 75.65 5.85% 7.63% 54.10 78.80 2,922,670 71.99 76.99 71.53 75.46 24.54
2025-09-15 71.47 0.99% 2.17% 33.37 72.50 812,780 71.35 71.98 70.45 66.67 33.33
2025-09-12 70.77 -1.34% 5.15% 23.31 70.44 1,075,083 72.89 73.73 70.12 18.01 81.99
2025-09-11 71.73 -0.64% 2.30% 38.48 71.10 427,467 72.99 73.00 71.36 22.56 77.44
2025-09-10 72.19 -0.97% 1.81% 30.29 72.36 277,692 72.50 73.30 72.00 14.62 85.38
2025-09-09 72.90 -0.84% 3.44% 30.20 72.02 1,630,541 73.50 74.48 72.00 36.29 63.71
2025-09-08 73.52 -4.07% 6.34% 27.67 73.78 1,883,678 76.00 76.99 72.40 24.40 75.60
2025-09-05 76.64 2.73% 15.41% 32.36 73.26 3,103,594 74.60 82.06 71.10 50.55 49.45
2025-09-04 74.60 0.27% 3.57% 14.42 80.02 966,351 74.50 75.40 72.80 69.23 30.77
2025-09-03 74.40 -1.98% 4.19% 23.64 69.18 657,832 76.50 76.90 73.81 19.09 80.91
2025-09-02 75.90 2.39% 6.18% 42.30 79.62 1,433,056 74.40 76.50 72.05 86.52 13.48
2025-09-01 74.13 -4.24% 5.27% 31.63 72.18 1,739,638 77.00 77.90 74.00 3.33 96.67
2025-08-29 77.41 -0.96% 3.54% 38.79 76.08 983,899 78.00 78.48 75.80 60.07 39.93
2025-08-28 78.16 -2.29% 5.44% 38.10 78.74 561,752 80.01 81.40 77.20 22.86 77.14
2025-08-27 79.99 -1.26% 2.67% 42.95 77.58 837,027 81.76 81.88 79.75 11.27 88.73
2025-08-26 81.01 -3.93% 4.04% 42.83 82.40 1,230,557 83.20 83.75 80.50 15.69 84.31
2025-08-25 84.32 2.24% 4.15% 57.45 79.62 2,968,281 82.47 85.40 82.00 68.24 31.76
2025-08-22 82.47 4.90% 5.44% 53.43 89.02 2,989,507 78.62 82.90 78.62 89.95 10.05
2025-08-21 78.62 -2.64% 5.23% 45.61 75.92 1,289,422 81.45 81.87 77.80 20.15 79.85
2025-08-20 80.75 0.04% 2.14% 79.65 81.32 542,473 80.50 81.20 79.50 73.53 26.47
2025-08-19 80.72 -1.25% 4.84% 85.12 80.18 2,296,697 81.75 83.87 80.00 18.60 81.40
2025-08-18 81.74 -0.16% 3.10% 94.11 81.26 1,704,055 82.00 82.48 80.00 70.16 29.84
2025-08-15 81.87 -1.28% 6.33% 94.77 82.22 608,659 83.50 84.00 79.00 57.40 42.60
2025-08-13 82.93 0.16% 7.30% 100.00 81.52 2,431,962 82.51 84.39 78.65 74.56 25.44
2025-08-12 82.80 1.19% 10.42% 100.00 84.34 4,988,068 82.44 88.50 80.15 31.74 68.26
2025-08-11 81.83 3.16% 6.28% 98.86 81.26 3,550,653 79.88 84.30 79.32 50.40 49.60
2025-08-08 79.32 6.74% 9.38% 92.92 82.40 4,083,235 75.50 80.94 74.00 76.66 23.34
2025-08-07 74.31 5.72% 14.46% 87.21 76.24 8,128,704 71.97 77.32 67.55 69.19 30.81
2025-08-06 70.29 10.00% 12.92% 86.07 72.38 4,017,211 64.35 70.29 62.25 100.00 0.00
2025-08-05 63.90 0.28% 6.77% 80.72 68.20 2,316,029 63.99 66.20 62.00 45.24 54.76
2025-08-04 63.72 5.67% 7.36% 62.94 59.60 2,526,411 61.00 65.49 61.00 60.58 39.42
2025-08-01 60.30 1.79% 3.34% 42.61 67.84 327,265 59.05 60.97 59.00 65.99 34.01
2025-07-31 59.24 -0.44% 2.37% 36.90 52.76 493,109 59.50 60.00 58.61 45.32 54.68
2025-07-30 59.50 -2.09% 4.24% 56.83 65.72 613,691 60.00 60.98 58.50 40.32 59.68
2025-07-29 60.77 -1.11% 5.42% 66.81 53.28 1,276,860 61.99 62.25 59.05 53.75 46.25
2025-07-28 61.45 4.44% 7.89% 66.28 68.26 1,561,906 59.75 62.25 57.70 82.42 17.58
2025-07-25 58.84 3.48% 13.73% 60.11 54.64 919,977 57.99 62.55 55.00 50.86 49.14
2025-07-24 56.86 -5.22% 6.55% 53.42 63.04 594,605 60.00 60.00 56.31 14.91 85.09
2025-07-23 59.99 -3.65% 4.54% 73.49 50.68 774,222 61.78 62.20 59.50 18.15 81.85
2025-07-22 62.26 -0.38% 6.12% 85.38 69.30 3,754,798 62.74 64.20 60.50 47.57 52.43
2025-07-21 62.50 9.46% 9.23% 86.59 55.22 6,395,204 57.50 62.81 57.50 94.16 5.84
2025-07-18 57.10 5.02% 10.34% 77.15 69.78 2,004,849 53.02 58.50 53.02 74.45 25.55
2025-07-17 54.37 -1.50% 4.35% 63.91 44.42 265,351 56.35 56.35 54.00 15.74 84.26
2025-07-16 55.20 -0.43% 4.81% 71.67 64.32 473,577 55.50 56.60 54.00 46.15 53.85
2025-07-15 55.44 -0.68% 4.91% 68.41 46.08 680,864 56.00 57.70 55.00 16.30 83.70
2025-07-14 55.82 5.38% 7.40% 68.41 64.80 1,040,963 53.63 56.60 52.70 80.00 20.00
2025-07-11 52.97 -0.36% 2.17% 9.64 46.84 132,784 53.10 53.78 52.64 28.95 71.05
2025-07-10 53.16 -0.11% 1.83% 12.08 59.10 194,430 53.40 53.98 53.01 15.46 84.54
2025-07-09 53.22 0.30% 1.50% 7.73 47.22 132,368 53.13 53.49 52.70 65.82 34.18
2025-07-08 53.06 0.00% 2.46% 59.05 59.22 159,069 53.79 53.79 52.50 43.41 56.59
2025-07-07 53.06 -0.60% 4.38% 46.90 46.90 400,969 53.53 54.80 52.50 24.35 75.65
2025-07-04 53.38 -0.82% 1.74% 42.64 59.22 254,264 53.82 53.82 52.90 52.17 47.83
2025-07-03 53.82 -0.70% 1.87% 64.58 47.54 145,015 54.50 54.50 53.50 32.00 68.00
2025-07-02 54.20 -0.20% 3.58% 49.78 60.10 144,147 53.10 55.00 53.10 57.90 42.10
2025-07-01 54.31 0.04% 3.83% 51.51 48.30 485,160 54.02 56.09 54.02 14.01 85.99
2025-06-30 54.29 -1.63% 2.87% 38.50 60.32 163,903 55.49 55.55 54.00 18.71 81.29
2025-06-27 55.19 5.91% 6.53% 52.95 48.26 1,713,845 52.10 55.50 52.10 90.88 9.12
2025-06-26 52.11 -2.54% 6.47% 46.95 62.12 742,758 54.30 54.30 51.00 33.64 66.36
2025-06-25 53.47 -1.80% 4.53% 51.81 42.10 307,294 54.90 55.40 53.00 19.58 80.42
2025-06-24 54.45 7.29% 4.76% 53.65 64.84 210,670 53.95 55.00 52.50 78.00 22.00
2025-06-23 50.75 -6.47% 6.34% 40.35 44.06 605,345 52.00 53.49 50.30 14.11 85.89
2025-06-20 54.26 0.69% 5.63% 55.11 57.44 512,705 54.84 56.25 53.25 33.67 66.33
2025-06-19 53.89 -7.97% 9.42% 53.55 51.08 1,508,863 56.99 58.43 53.40 9.74 90.26
2025-06-18 58.56 8.71% 10.56% 76.60 56.70 3,961,193 53.90 59.26 53.60 87.63 12.37
2025-06-17 53.87 1.03% 3.85% 61.55 60.42 458,963 52.71 54.74 52.71 57.14 42.86
2025-06-16 53.32 1.02% 5.36% 55.27 47.32 164,075 52.70 54.30 51.54 64.49 35.51
2025-06-13 52.78 -0.62% 4.36% 46.95 59.32 389,082 52.50 53.85 51.60 52.44 47.56
2025-06-12 53.11 -1.08% 5.84% 45.22 46.24 618,529 53.50 55.99 52.90 6.80 93.20
2025-06-11 53.69 1.32% 2.25% 52.33 59.98 269,960 53.99 54.50 53.30 32.50 67.50
2025-06-10 52.99 -0.08% 5.14% 30.62 47.40 358,534 52.50 55.20 52.50 18.15 81.85
2025-06-05 53.03 -1.91% 3.54% 24.91 58.58 83,557 54.11 54.67 52.80 12.30 87.70
2025-06-04 54.06 2.62% 9.01% 37.52 47.48 481,895 52.70 57.01 52.30 37.37 62.63
2025-06-03 52.68 -0.27% 2.87% 9.28 60.64 80,682 53.80 53.80 52.30 25.33 74.67
2025-06-02 52.82 -0.43% 4.70% 50.96 44.72 345,529 54.99 54.99 52.52 12.15 87.85
2025-05-30 53.05 -0.93% 4.46% 44.49 60.92 229,600 54.00 54.85 52.51 23.08 76.92
2025-05-29 53.55 0.09% 7.04% 40.46 45.18 134,529 54.00 56.84 53.10 12.03 87.97
2025-05-27 53.50 -2.37% 3.00% 36.52 61.92 130,034 54.97 55.00 53.40 6.25 93.75
2025-05-26 54.80 -1.99% 6.24% 46.10 45.08 156,823 55.95 56.84 53.50 38.92 61.08
2025-05-23 55.91 0.98% 6.54% 62.18 64.52 205,817 54.03 57.00 53.50 68.86 31.14
2025-05-22 55.37 -4.30% 10.60% 68.53 47.30 1,254,948 58.50 60.50 54.70 11.55 88.45
2025-05-21 57.86 10.00% 11.06% 80.15 63.44 659,179 53.35 57.86 52.10 100.00 0.00
2025-05-20 52.60 -3.49% 10.08% 71.36 52.28 520,926 54.05 54.05 49.10 70.71 29.29
2025-05-19 54.50 -3.21% 4.66% 63.41 52.92 151,584 56.99 56.99 54.45 1.97 98.03
2025-05-16 56.31 -2.54% 3.76% 55.52 56.08 361,300 58.00 58.00 55.90 19.52 80.48
2025-05-15 57.78 3.05% 7.00% 53.41 56.54 2,669,406 57.49 60.99 57.00 19.55 80.45
2025-05-14 56.07 10.01% 6.29% 51.80 59.02 287,913 54.69 56.07 52.75 100.00 0.00
2025-05-13 50.97 9.99% 6.19% 43.43 53.12 600,142 50.97 50.97 48.00 100.00 0.00
2025-05-12 46.34 9.99% 0.00% 27.58 48.82 277,055 46.34 46.34 46.34 0.00 100.00
2025-05-09 42.13 -2.54% 8.73% 10.23 43.86 3,718,660 40.10 42.73 39.30 82.51 17.49
2025-05-08 43.23 -9.71% 12.56% 10.25 40.40 2,784,125 46.01 48.50 43.09 2.59 97.41
2025-05-07 47.88 -10.00% 6.50% 13.09 46.06 1,072,947 50.02 50.99 47.88 0.00 100.00
2025-05-06 53.20 -4.63% 8.19% 14.60 49.70 491,793 56.80 56.80 52.50 16.28 83.72
2025-05-05 55.78 1.33% 9.36% 13.98 56.70 620,346 57.00 57.00 52.12 75.00 25.00
2025-05-02 55.05 1.68% 6.40% 20.34 54.86 609,522 55.00 58.00 54.51 15.47 84.53
2025-04-30 54.14 -3.06% 10.29% 18.59 55.24 732,303 53.65 55.50 50.32 73.75 26.25
2025-04-29 55.85 0.20% 9.42% 19.35 53.04 664,423 56.00 56.90 52.00 78.57 21.43
2025-04-28 55.74 -1.87% 7.24% 16.74 58.66 705,858 57.90 58.98 55.00 18.59 81.41
2025-04-25 56.80 -1.65% 11.32% 16.18 52.82 1,264,975 57.55 59.00 53.00 63.33 36.67
2025-04-24 57.75 -6.39% 8.60% 15.46 60.78 586,890 59.65 60.99 56.16 32.92 67.08
2025-04-23 61.69 -4.80% 7.36% 28.89 54.72 1,251,665 64.82 65.49 61.00 15.37 84.63
2025-04-22 64.80 2.74% 7.14% 28.59 68.66 1,259,219 63.07 67.50 63.00 40.00 60.00
2025-04-21 63.07 0.99% 4.93% 29.70 60.94 1,041,805 62.95 63.85 60.85 74.00 26.00
2025-04-18 62.45 -1.87% 4.92% 21.01 65.20 672,324 64.00 64.84 61.80 21.38 78.62
2025-04-17 63.64 -2.21% 5.72% 40.77 59.70 937,838 65.00 66.50 62.90 20.56 79.44
2025-04-16 65.08 -2.31% 6.85% 36.84 67.58 874,654 66.50 68.49 64.10 22.32 77.68
2025-04-15 66.62 -2.39% 3.98% 35.97 62.58 547,788 68.25 69.00 66.36 9.85 90.15
2025-04-14 68.25 1.90% 2.27% 52.33 70.66 412,771 68.00 68.50 66.98 83.55 16.45
2025-04-11 66.98 -4.61% 6.06% 45.86 65.84 833,734 70.00 70.00 66.00 24.50 75.50
2025-04-10 70.22 2.83% 4.92% 51.75 68.12 1,001,329 70.10 71.90 68.53 50.15 49.85