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 64.76 0.37% 4.47% 72.94 72.30 218,200 65.00 66.90 64.04 25.18 74.82
2026-04-09 64.52 -2.93% 4.53% 74.20 57.22 354,699 66.90 66.90 64.00 17.93 82.07
2026-04-08 66.47 2.88% 6.93% 64.53 71.82 1,031,370 68.39 69.40 64.90 34.89 65.11
2026-04-07 64.61 4.24% 8.95% 55.97 61.12 854,883 60.90 66.35 60.90 68.07 31.93
2026-04-06 61.98 0.28% 4.97% 36.67 68.10 137,883 61.70 62.98 60.00 66.44 33.56
2026-04-03 61.81 2.88% 12.53% 39.26 55.86 685,554 59.98 63.75 56.65 72.68 27.32
2026-04-02 60.08 -2.23% 4.31% 52.91 67.76 436,386 59.99 60.50 58.00 83.20 16.80
2026-04-01 61.45 3.92% 19.50% 60.48 52.40 201,449 60.01 63.99 53.55 75.67 24.33
2026-03-31 59.13 1.44% 3.89% 58.62 70.50 119,296 58.28 60.55 58.28 37.44 62.56
2026-03-30 58.29 -6.24% 9.07% 53.27 47.76 126,574 62.17 62.17 57.00 24.95 75.05
2026-03-27 62.17 -1.27% 4.92% 66.30 68.82 91,654 63.00 64.00 61.00 39.00 61.00
2026-03-26 62.97 -4.10% 5.90% 73.49 55.52 258,189 65.66 65.66 62.00 26.50 73.50
2026-03-25 65.66 1.17% 5.05% 70.82 70.42 524,689 66.01 68.50 65.21 13.68 86.32
2026-03-24 64.90 10.00% 9.52% 73.30 60.90 760,978 61.98 64.90 59.26 100.00 0.00
2026-03-19 59.00 2.54% 6.25% 71.48 68.90 132,807 56.03 59.50 56.00 85.71 14.29
2026-03-18 57.54 2.64% 2.93% 53.51 49.10 108,839 57.50 57.95 56.30 75.15 24.85
2026-03-17 56.06 -1.84% 5.23% 43.01 65.98 46,023 57.99 57.99 55.11 32.99 67.01
2026-03-16 57.11 -0.59% 4.86% 52.76 46.14 30,320 56.50 58.74 56.02 40.07 59.93
2026-03-13 57.45 3.07% 7.35% 52.29 68.08 93,346 56.99 57.70 53.75 93.67 6.33
2026-03-12 55.74 -5.54% 8.73% 40.99 46.82 182,625 59.74 59.80 55.00 15.42 84.58
2026-03-11 59.01 3.95% 10.71% 35.98 64.66 94,594 54.16 59.96 54.16 83.62 16.38
2026-03-10 56.77 9.22% 1.93% 34.31 53.36 183,249 57.00 57.18 56.10 62.04 37.96
2026-03-09 51.98 -7.51% 12.59% 21.68 60.18 482,738 53.99 56.95 50.58 21.98 78.02
2026-03-06 56.20 -4.58% 8.77% 21.92 43.78 92,190 58.90 58.90 54.15 43.16 56.84
2026-03-05 58.90 5.40% 7.87% 35.92 68.62 893,896 56.00 60.41 56.00 65.76 34.24
2026-03-04 55.88 -0.96% 4.57% 22.35 49.18 418,248 56.42 56.99 54.50 55.42 44.58
2026-03-03 56.42 -6.22% 8.24% 25.41 62.58 1,174,032 54.14 58.60 54.14 51.12 48.88
2026-03-02 60.16 -9.99% 0.00% 25.70 50.26 99,672 60.16 60.16 60.16 0.00 100.00
2026-02-27 66.84 2.34% 10.47% 50.20 70.06 168,271 64.94 68.50 62.01 74.42 25.58
2026-02-26 65.31 0.62% 11.37% 45.50 63.62 345,692 64.91 67.49 60.60 68.36 31.64
2026-02-25 64.91 -5.76% 12.70% 33.18 67.00 436,363 69.98 71.00 63.00 23.88 76.12
2026-02-24 68.88 5.22% 18.33% 30.64 62.82 466,181 67.90 71.00 60.00 80.73 19.27
2026-02-23 65.46 -5.30% 8.34% 36.43 74.94 83,014 67.50 69.89 64.51 17.66 82.34
2026-02-20 69.12 1.17% 6.16% 43.56 55.98 140,731 69.85 70.01 65.95 78.08 21.92
2026-02-19 68.32 -4.83% 9.18% 40.39 82.26 476,218 72.60 73.15 67.00 21.46 78.54
2026-02-18 71.79 7.55% 8.29% 38.30 54.38 2,205,239 68.49 73.43 67.81 70.82 29.18
2026-02-17 66.75 -0.70% 9.34% 31.83 89.20 604,520 67.65 68.39 62.55 71.92 28.08
2026-02-16 67.22 -9.53% 7.22% 32.11 44.30 1,904,169 69.55 71.70 66.87 7.25 92.75
2026-02-13 74.30 -7.79% 22.23% 55.59 90.14 5,422,724 82.40 88.64 72.52 11.04 88.96
2026-02-12 80.58 8.29% 9.79% 71.43 58.46 3,128,678 75.50 81.85 74.55 82.60 17.40
2026-02-11 74.41 1.83% 5.73% 50.79 102.70 310,410 73.00 75.60 71.50 70.98 29.02
2026-02-10 73.07 -1.64% 4.83% 60.36 46.12 214,596 74.00 76.00 72.50 16.29 83.71
2026-02-09 74.29 -6.51% 14.25% 70.89 100.02 1,107,502 80.00 81.70 71.51 27.28 72.72
2026-02-06 79.46 2.49% 9.31% 88.19 48.56 1,497,318 76.90 81.98 75.00 63.90 36.10
2026-02-04 77.53 -0.27% 9.33% 74.87 110.36 1,941,375 80.00 82.00 75.00 36.14 63.86
2026-02-03 77.74 9.40% 14.12% 78.86 44.70 2,852,294 69.51 78.17 68.50 95.55 4.45
2026-02-02 71.06 0.54% 7.79% 77.92 110.78 670,089 70.50 74.48 69.10 36.43 63.57
2026-01-30 70.68 -4.60% 8.69% 80.15 31.34 1,291,116 72.90 74.90 68.91 29.55 70.45
2026-01-29 74.09 9.21% 11.71% 88.23 110.02 2,821,139 71.55 74.61 66.79 93.35 6.65
2026-01-28 67.84 10.00% 7.00% 86.75 38.16 2,202,902 64.22 67.84 63.40 100.00 0.00
2026-01-27 61.67 10.01% 10.92% 84.78 97.52 2,490,105 56.05 61.67 55.60 100.00 0.00
2026-01-26 56.06 -7.89% 17.97% 81.64 25.82 3,527,889 63.01 65.00 55.10 9.70 90.30
2026-01-23 60.86 9.99% 6.40% 97.09 86.30 1,365,627 57.45 60.86 57.20 100.00 0.00
2026-01-22 55.33 10.00% 4.40% 92.35 35.42 2,673,706 54.99 55.33 53.00 100.00 0.00
2026-01-21 50.30 9.99% 10.28% 84.75 75.24 2,656,494 45.61 50.30 45.61 100.00 0.00
2026-01-20 45.73 6.60% 10.12% 76.20 25.36 2,620,058 43.19 46.25 42.00 87.76 12.24
2026-01-19 42.90 4.10% 10.49% 75.06 66.10 528,161 41.93 43.20 39.10 92.68 7.32
2026-01-16 41.21 3.73% 5.23% 70.15 19.70 396,539 40.25 42.25 40.15 50.48 49.52
2026-01-15 39.73 0.53% 2.01% 58.33 62.72 42,802 39.50 40.00 39.21 65.82 34.18
2026-01-14 39.52 -1.59% 3.18% 56.39 16.74 214,498 40.16 40.50 39.25 21.60 78.40
2026-01-13 40.16 -1.64% 3.50% 65.95 62.30 62,461 41.12 41.40 40.00 11.43 88.57
2026-01-12 40.83 -1.52% 3.28% 78.89 18.02 143,622 41.35 41.93 40.60 17.29 82.71
2026-01-09 41.46 0.00% 6.68% 88.77 63.64 646,178 42.00 43.73 40.99 17.15 82.85
2026-01-08 41.46 6.31% 10.72% 87.86 19.28 1,204,885 39.00 42.35 38.25 78.29 21.71
2026-01-07 39.00 1.06% 2.31% 60.65 63.64 75,948 38.94 39.45 38.56 49.44 50.56
2026-01-06 38.59 -0.67% 2.19% 42.40 14.36 70,570 39.06 39.24 38.40 22.62 77.38
2026-01-05 38.85 -0.05% 2.20% 43.09 62.82 44,843 38.90 39.45 38.60 29.41 70.59
2026-01-02 38.87 0.49% 3.39% 35.57 14.88 59,019 38.81 39.60 38.30 43.85 56.15
2026-01-01 38.68 0.89% 1.88% 20.86 62.86 24,761 38.47 38.97 38.25 59.72 40.28
2025-12-31 38.34 -0.39% 2.34% 2.27 14.50 63,412 38.99 38.99 38.10 26.97 73.03
2025-12-30 38.49 -0.10% 2.58% 20.83 62.18 83,243 38.99 38.99 38.01 48.98 51.02
2025-12-29 38.53 -0.36% 2.28% 16.13 14.80 21,646 38.99 38.99 38.12 47.13 52.87
2025-12-26 38.67 -0.28% 2.60% 25.26 62.26 15,985 38.70 39.00 38.01 66.67 33.33
2025-12-24 38.78 -0.62% 3.85% 21.24 15.08 45,407 39.49 39.69 38.22 38.10 61.90
2025-12-23 39.02 -0.71% 2.49% 25.24 62.48 45,667 39.24 39.89 38.92 10.31 89.69
2025-12-22 39.30 -0.83% 1.25% 21.40 15.56 5,221 39.20 39.69 39.20 20.40 79.60
2025-12-19 39.63 0.08% 1.76% 47.85 63.04 21,041 39.80 39.95 39.26 53.62 46.38
2025-12-18 39.60 0.69% 1.91% 46.10 16.22 75,057 39.95 39.95 39.20 53.33 46.67
2025-12-17 39.33 -1.16% 2.20% 49.70 62.98 121,703 39.99 39.99 39.13 23.26 76.74
2025-12-16 39.79 0.45% 2.28% 50.31 15.68 105,219 39.11 40.00 39.11 76.40 23.60
2025-12-15 39.61 -1.17% 6.38% 43.20 63.90 116,461 40.69 40.69 38.25 55.74 44.26
2025-12-12 40.08 0.10% 3.07% 48.83 15.32 98,111 40.05 40.98 39.76 26.23 73.77
2025-12-11 40.04 -1.60% 3.13% 50.49 64.84 114,054 40.98 41.25 40.00 3.20 96.80
2025-12-10 40.69 2.34% 3.26% 63.41 15.24 257,354 40.40 40.85 39.56 87.60 12.40
2025-12-09 39.76 -0.20% 2.25% 65.38 66.14 61,809 39.99 40.40 39.51 28.09 71.91
2025-12-08 39.84 1.25% 2.55% 72.39 13.38 88,925 39.75 40.25 39.25 59.00 41.00
2025-12-05 39.35 -1.06% 5.43% 52.37 66.30 112,010 39.98 40.60 38.51 40.19 59.81
2025-12-04 39.77 -0.75% 2.97% 33.20 12.40 161,695 40.89 40.89 39.71 5.08 94.92
2025-12-03 40.07 -0.20% 1.62% 62.88 67.14 54,438 40.35 40.65 40.00 10.77 89.23
2025-12-02 40.15 0.35% 2.90% 65.50 13.00 66,833 40.40 41.20 40.04 9.48 90.52
2025-12-01 40.01 -0.05% 1.73% 66.13 67.30 80,787 40.06 40.49 39.80 30.43 69.57
2025-11-28 40.03 2.75% 5.90% 65.46 12.72 245,579 39.24 41.09 38.80 53.71 46.29
2025-11-27 38.96 1.17% 2.61% 62.16 67.34 38,934 39.25 39.25 38.25 71.00 29.00
2025-11-26 38.51 -1.76% 4.52% 55.34 10.58 40,250 39.98 39.98 38.25 15.03 84.97
2025-11-25 39.20 -5.43% 8.31% 63.00 66.44 387,546 42.24 42.24 39.00 6.17 93.83
2025-11-24 41.45 9.19% 11.96% 87.71 11.96 1,118,973 38.25 41.76 37.30 93.05 6.95
2025-11-21 37.96 1.25% 2.14% 57.01 70.94 86,871 37.50 38.25 37.45 63.75 36.25
2025-11-20 37.49 0.81% 2.68% 40.24 4.98 113,929 37.99 37.99 37.00 49.49 50.51
2025-11-19 37.19 -0.29% 2.29% 34.23 70.00 65,788 37.30 37.97 37.12 8.24 91.76
2025-11-18 37.30 0.81% 1.32% 28.18 4.38 49,031 37.50 37.50 37.01 59.18 40.82
2025-11-17 37.00 -1.67% 3.37% 20.99 70.22 242,526 37.99 37.99 36.75 20.16 79.84
2025-11-14 37.63 1.43% 3.07% 28.03 3.78 76,379 37.11 38.24 37.10 46.49 53.51
2025-11-13 37.10 0.51% 1.96% 10.49 71.48 40,415 37.37 37.49 36.77 45.83 54.17
2025-11-12 36.91 -1.63% 3.10% 3.30 2.72 72,833 37.50 37.90 36.76 13.16 86.84
2025-11-11 37.52 -1.60% 3.38% 25.64 71.10 80,257 38.13 38.25 37.00 41.60 58.40
2025-11-10 38.13 0.00% 1.29% 17.50 3.94 35,055 38.48 38.49 38.00 26.53 73.47
2025-11-07 38.13 -1.93% 2.63% 14.77 72.32 230,010 39.00 39.00 38.00 13.00 87.00
2025-11-06 38.88 -0.28% 1.30% 15.49 3.94 29,316 38.95 39.00 38.50 76.00 24.00
2025-11-05 38.99 0.23% 2.31% 14.00 73.82 62,428 39.40 39.40 38.51 53.93 46.07
2025-11-04 38.90 -0.79% 2.06% 10.37 4.16 129,966 39.60 39.60 38.80 12.50 87.50
2025-11-03 39.21 -0.63% 5.09% 10.59 73.64 256,439 39.60 40.45 38.49 36.73 63.27
2025-10-31 39.46 1.57% 2.84% 9.74 4.78 117,086 38.75 39.85 38.75 64.55 35.45
2025-10-30 38.85 -4.62% 5.79% 32.66 74.14 367,463 39.50 40.00 37.81 47.49 52.51
2025-10-29 40.73 -1.78% 3.21% 41.08 3.56 136,264 41.02 41.80 40.50 17.69 82.31
2025-10-28 41.47 -1.26% 3.61% 41.58 77.90 95,664 42.00 42.74 41.25 14.77 85.23
2025-10-27 42.00 -1.39% 2.01% 44.34 5.04 93,176 42.25 42.59 41.75 29.76 70.24
2025-10-24 42.59 -2.23% 2.82% 61.69 78.96 84,138 43.51 43.70 42.50 7.50 92.50
2025-10-23 43.56 -0.43% 0.90% 58.25 6.22 65,920 43.77 43.90 43.51 12.82 87.18
2025-10-22 43.75 -1.69% 2.98% 55.30 80.90 124,888 44.25 44.90 43.60 11.54 88.46
2025-10-21 44.50 6.56% 2.82% 58.17 6.60 503,983 44.25 45.50 44.25 20.00 80.00
2025-10-17 41.76 -0.38% 4.89% 31.41 82.40 72,372 41.75 42.50 40.52 62.63 37.37
2025-10-16 41.92 -1.55% 2.51% 31.09 1.12 83,788 42.95 42.95 41.90 1.90 98.10
2025-10-15 42.58 -0.28% 2.04% 28.51 82.72 87,571 42.26 43.00 42.14 51.16 48.84
2025-10-14 42.70 4.53% 4.56% 40.84 2.44 157,400 41.45 43.34 41.45 66.14 33.86
2025-10-13 40.85 -3.34% 3.70% 22.07 82.96 171,474 41.75 42.00 40.50 23.33 76.67
2025-10-10 42.26 -1.42% 2.38% 19.19 -1.26 163,457 42.87 43.00 42.00 26.00 74.00
2025-10-09 42.87 -0.79% 2.79% 32.68 85.78 193,628 43.03 43.90 42.71 13.45 86.55
2025-10-08 43.21 -1.68% 3.34% 39.92 -0.04 340,213 44.00 44.50 43.06 10.42 89.58
2025-10-07 43.95 -0.50% 2.83% 44.53 86.46 353,889 44.85 45.00 43.76 15.32 84.68
2025-10-06 44.17 -2.64% 3.95% 45.62 1.44 351,135 45.75 45.75 44.01 9.20 90.80
2025-10-03 45.37 2.88% 6.52% 52.94 86.90 1,347,158 44.00 46.87 44.00 47.74 52.26
2025-10-02 44.10 0.02% 2.61% 29.51 3.84 210,044 44.10 44.90 43.76 29.82 70.18
2025-10-01 44.09 -4.92% 5.23% 39.76 84.36 1,237,931 46.30 46.30 44.00 3.91 96.09
2025-09-30 46.37 2.29% 4.55% 63.37 3.82 481,050 45.75 46.84 44.80 76.96 23.04
2025-09-29 45.33 1.41% 2.27% 45.43 88.92 218,561 45.00 45.51 44.50 82.18 17.82
2025-09-26 44.70 0.04% 1.39% 31.76 1.74 205,492 44.50 45.12 44.50 32.26 67.74
2025-09-25 44.68 -0.13% 1.31% 55.24 87.66 127,722 44.76 44.94 44.36 55.17 44.83
2025-09-24 44.74 -0.67% 1.89% 61.23 1.70 175,775 45.01 45.29 44.45 34.52 65.48
2025-09-23 45.04 -3.06% 9.16% 63.82 87.78 371,976 46.89 46.94 43.00 51.78 48.22
2025-09-22 46.46 2.18% 3.89% 79.41 2.30 480,253 45.50 47.24 45.47 55.93 44.07
2025-09-19 45.47 0.89% 1.84% 71.99 90.62 539,074 45.60 45.90 45.07 48.19 51.81
2025-09-18 45.07 -1.46% 3.57% 59.55 0.32 397,544 46.40 46.40 44.80 16.88 83.12
2025-09-17 45.74 -1.25% 3.12% 70.57 89.82 702,330 47.00 47.00 45.58 11.27 88.73
2025-09-16 46.32 5.34% 5.96% 79.70 1.66 4,663,680 47.20 48.37 45.65 24.63 75.37
2025-09-15 43.97 2.21% 3.21% 72.02 90.98 579,642 43.77 44.40 43.02 68.84 31.16
2025-09-12 43.02 0.05% 2.31% 66.77 -3.04 278,317 43.01 43.80 42.81 21.21 78.79
2025-09-11 43.00 0.26% 1.75% 58.27 89.08 134,399 42.90 43.50 42.75 33.33 66.67
2025-09-10 42.89 -0.56% 2.07% 68.76 -3.08 161,250 42.88 43.43 42.55 38.64 61.36
2025-09-09 43.13 -1.91% 3.26% 72.46 88.86 288,340 43.98 44.40 43.00 9.29 90.71
2025-09-08 43.97 1.27% 3.80% 85.29 -2.60 501,256 43.42 44.80 43.16 49.39 50.61
2025-09-05 43.42 0.60% 3.21% 73.59 90.54 840,461 43.98 44.69 43.30 8.63 91.37
2025-09-04 43.16 2.11% 7.61% 73.45 -3.70 1,361,871 42.40 44.99 41.81 42.45 57.55
2025-09-03 42.27 0.81% 1.85% 68.88 90.02 170,964 42.20 42.47 41.70 74.03 25.97
2025-09-02 41.93 -1.09% 3.23% 63.61 -5.48 224,507 42.99 43.10 41.75 13.33 86.67
2025-09-01 42.39 3.29% 5.62% 67.60 89.34 446,666 41.74 43.20 40.90 64.78 35.22
2025-08-29 41.04 0.07% 1.84% 50.53 -4.56 46,130 40.73 41.47 40.72 42.67 57.33
2025-08-28 41.01 -0.32% 2.07% 43.19 86.64 45,990 41.44 41.44 40.60 48.81 51.19
2025-08-27 41.14 -1.06% 1.97% 54.04 -4.62 80,895 41.85 41.85 41.04 12.35 87.65
2025-08-26 41.58 0.58% 1.21% 72.65 86.90 69,290 41.49 41.75 41.25 66.00 34.00
2025-08-25 41.34 0.78% 1.15% 61.60 -3.74 29,096 41.30 41.49 41.02 68.08 31.92
2025-08-22 41.02 -0.19% 1.32% 59.38 86.42 63,119 41.10 41.45 40.91 20.37 79.63
2025-08-21 41.10 -0.68% 2.57% 58.08 -4.38 143,906 41.50 41.86 40.81 27.62 72.38
2025-08-20 41.38 0.88% 2.24% 46.83 86.58 118,650 41.49 41.94 41.02 39.13 60.87
2025-08-19 41.02 -0.68% 1.71% 36.74 -3.82 152,176 41.49 41.70 41.00 2.86 97.14
2025-08-18 41.30 0.85% 1.47% 60.96 85.86 81,329 41.30 41.50 40.90 66.67 33.33
2025-08-15 40.95 1.06% 1.21% 56.17 -3.26 64,672 40.98 41.01 40.52 87.76 12.24
2025-08-13 40.52 -0.66% 1.93% 44.98 85.16 126,688 41.00 41.28 40.50 2.56 97.44
2025-08-12 40.79 0.47% 2.09% 46.18 -4.12 65,736 40.99 41.50 40.65 16.47 83.53
2025-08-11 40.60 -0.32% 1.23% 43.16 85.70 79,354 40.61 41.00 40.50 20.00 80.00
2025-08-08 40.73 -2.00% 3.68% 49.66 -4.50 72,650 41.51 42.00 40.51 14.77 85.23
2025-08-07 41.56 -0.38% 2.63% 57.20 85.96 153,739 42.00 42.50 41.41 13.76 86.24
2025-08-06 41.72 2.96% 5.63% 60.00 -2.84 462,799 40.99 42.78 40.50 53.51 46.49
2025-08-05 40.52 -0.07% 1.51% 39.88 86.28 76,401 40.76 41.10 40.49 4.92 95.08
2025-08-04 40.55 -0.69% 1.21% 38.01 -5.24 72,856 40.51 40.99 40.50 10.20 89.80
2025-08-01 40.83 -0.46% 2.10% 49.02 86.34 58,638 41.36 41.36 40.51 37.65 62.35
2025-07-31 41.02 0.07% 2.20% 57.55 -4.68 26,681 40.52 41.39 40.50 58.43 41.57
2025-07-30 40.99 0.59% 2.83% 45.29 86.72 63,086 40.75 41.40 40.26 64.03 35.97
2025-07-29 40.75 -1.07% 3.41% 28.96 -4.74 66,277 41.50 41.90 40.52 16.67 83.33
2025-07-28 41.19 -0.10% 4.27% 37.86 86.24 166,682 41.40 42.75 41.00 10.86 89.14
2025-07-25 41.23 0.93% 1.82% 34.64 -3.86 55,966 40.90 41.40 40.66 77.03 22.97
2025-07-24 40.85 -0.27% 1.47% 5.10 86.32 81,427 40.99 41.30 40.70 25.00 75.00
2025-07-23 40.96 0.24% 1.23% 6.62 -4.62 39,621 41.00 41.30 40.80 32.00 68.00
2025-07-22 40.86 0.12% 2.19% 3.11 86.54 75,269 40.98 41.49 40.60 29.21 70.79
2025-07-21 40.81 -0.83% 1.98% 1.04 -4.82 55,478 41.30 41.30 40.50 38.75 61.25
2025-07-18 41.15 -0.89% 2.40% 45.84 86.44 72,473 41.88 41.88 40.90 25.51 74.49
2025-07-17 41.52 -0.02% 1.48% 46.28 -4.14 192,259 41.51 41.91 41.30 36.07 63.93
2025-07-16 41.53 -0.41% 2.94% 45.27 87.18 243,580 41.70 42.00 40.80 60.83 39.17
2025-07-15 41.70 -4.12% 6.17% 44.24 -4.12 640,347 43.51 43.85 41.30 15.69 84.31
2025-07-14 43.49 0.09% 2.51% 68.29 87.52 460,255 43.45 44.49 43.40 8.26 91.74
2025-07-11 43.45 -0.28% 3.21% 69.02 -0.54 348,992 43.99 44.39 43.01 31.88 68.12
2025-07-10 43.57 -2.22% 5.66% 66.40 87.44 1,579,171 44.60 45.70 43.25 13.06 86.94
2025-07-09 44.56 6.91% 10.88% 80.31 -0.30 3,599,492 42.25 45.85 41.35 71.33 28.67
2025-07-08 41.68 -0.74% 2.36% 67.05 89.42 152,133 41.97 42.15 41.18 51.55 48.45
2025-07-07 41.99 -0.36% 2.36% 67.25 -6.06 181,925 42.02 42.90 41.91 8.08 91.92
2025-07-04 42.14 -0.75% 3.30% 70.30 90.04 334,402 43.05 43.20 41.82 23.19 76.81
2025-07-03 42.46 2.78% 5.44% 88.62 -5.76 709,968 41.85 43.25 41.02 64.57 35.43
2025-07-02 41.31 0.44% 2.14% 57.25 90.68 191,413 41.90 42.00 41.12 21.59 78.41
2025-07-01 41.13 -0.87% 2.44% 50.40 -8.06 174,211 41.68 41.99 40.99 14.00 86.00
2025-06-30 41.49 1.07% 1.83% 56.26 90.32 201,108 41.30 41.75 41.00 65.33 34.67
2025-06-27 41.05 1.36% 2.22% 53.69 -7.34 240,065 41.19 41.50 40.60 50.00 50.00
2025-06-26 40.50 -0.74% 2.73% 48.01 89.44 125,907 40.80 41.40 40.30 18.18 81.82
2025-06-25 40.80 0.00% 2.70% 52.74 -8.44 250,917 41.00 41.50 40.41 35.78 64.22
2025-06-24 40.80 7.42% 6.33% 46.93 90.04 293,218 40.00 41.49 39.02 72.06 27.94
2025-06-23 37.98 -5.76% 5.30% 16.88 -8.44 165,266 39.25 39.75 37.75 11.50 88.50
2025-06-20 40.30 -1.87% 3.75% 27.84 84.40 69,994 41.50 41.50 40.00 20.00 80.00
2025-06-19 41.07 1.36% 6.34% 35.36 -3.80 833,050 40.79 42.75 40.20 34.12 65.88
2025-06-18 40.52 0.02% 2.48% 20.19 85.94 110,782 40.51 40.99 40.00 52.52 47.48
2025-06-17 40.51 -0.66% 2.83% 18.92 -4.90 80,233 40.78 41.38 40.24 23.68 76.32
2025-06-16 40.78 0.92% 5.00% 15.85 85.92 241,489 40.25 42.00 40.00 39.00 61.00
2025-06-13 40.41 -2.13% 3.54% 11.86 -4.36 326,173 41.00 41.00 39.60 57.86 42.14
2025-06-12 41.29 -0.82% 2.41% 10.99 85.18 135,295 41.63 42.00 41.01 28.28 71.72
2025-06-11 41.63 -0.36% 2.12% 28.18 -2.60 182,473 42.39 42.39 41.51 13.64 86.36
2025-06-10 41.78 -0.14% 1.90% 29.39 85.86 145,977 42.10 42.29 41.50 35.44 64.56
2025-06-05 41.84 0.12% 2.00% 57.08 -2.30 106,080 41.53 42.33 41.50 40.96 59.04
2025-06-04 41.79 -0.24% 2.22% 69.34 85.98 219,024 41.90 42.40 41.48 33.70 66.30
2025-06-03 41.89 -1.64% 4.19% 76.55 -2.40 232,683 42.98 42.98 41.25 36.99 63.01
2025-06-02 42.59 0.59% 1.86% 84.94 86.18 385,392 42.50 43.29 42.50 11.39 88.61
2025-05-30 42.34 -2.49% 4.49% 83.13 -1.00 372,799 43.51 43.99 42.10 12.70 87.30
2025-05-29 43.42 1.21% 4.33% 96.16 85.68 1,206,653 42.76 44.61 42.76 35.68 64.32
2025-05-27 42.90 -0.07% 5.28% 90.00 1.16 2,097,770 43.20 44.50 42.27 28.25 71.75
2025-05-26 42.93 4.17% 6.28% 91.41 84.64 1,977,257 41.21 43.80 41.21 66.41 33.59
2025-05-23 41.21 4.65% 6.84% 89.16 1.22 1,115,548 39.50 42.20 39.50 63.33 36.67
2025-05-22 39.38 4.21% 5.01% 66.37 81.20 541,637 38.00 39.80 37.90 77.89 22.11
2025-05-21 37.79 0.93% 1.99% 75.81 -2.44 110,879 37.50 37.99 37.25 72.97 27.03
2025-05-20 37.44 -0.29% 1.61% 77.56 78.02 87,888 37.55 37.85 37.25 31.67 68.33
2025-05-19 37.55 -0.27% 2.92% 50.34 -3.14 127,160 37.50 38.10 37.02 49.07 50.93
2025-05-16 37.65 -0.97% 2.67% 39.04 78.24 219,948 38.49 38.50 37.50 15.00 85.00
2025-05-15 38.02 1.82% 2.67% 36.09 -2.94 302,871 37.75 38.50 37.50 52.00 48.00
2025-05-14 37.34 0.86% 4.84% 44.99 78.98 345,331 37.19 37.90 36.15 68.00 32.00
2025-05-13 37.02 -2.40% 5.95% 45.97 -4.30 429,978 38.30 38.30 36.15 40.47 59.53
2025-05-12 37.93 9.59% 2.61% 44.12 78.34 1,299,873 38.07 38.07 37.10 85.57 14.43
2025-05-09 34.61 2.46% 10.01% 31.88 -2.48 140,008 34.00 35.49 32.26 72.76 27.24
2025-05-08 33.78 -9.87% 21.55% 25.22 71.70 193,361 38.40 41.00 33.73 0.69 99.31
2025-05-07 37.48 -7.55% 6.88% 34.21 -4.14 486,279 36.49 39.00 36.49 39.44 60.56
2025-05-06 40.54 -3.45% 3.96% 37.26 79.10 137,142 42.00 42.00 40.40 8.75 91.25
2025-05-05 41.99 7.67% 10.57% 36.70 1.98 526,868 39.50 42.90 38.80 77.80 22.20
2025-05-02 39.00 1.62% 4.18% 15.81 82.00 65,747 39.06 39.90 38.30 43.75 56.25
2025-04-30 38.38 -4.05% 6.53% 16.23 -4.00 152,907 39.94 39.99 37.54 34.29 65.71
2025-04-29 40.00 0.40% 8.00% 36.30 80.76 215,282 40.01 40.24 37.26 91.95 8.05
2025-04-28 39.84 -3.28% 5.97% 31.60 -0.76 210,613 41.60 41.86 39.50 14.41 85.59
2025-04-25 41.19 0.29% 6.00% 31.17 80.44 135,871 41.21 42.40 40.00 49.58 50.42
2025-04-24 41.07 -4.93% 8.22% 35.43 1.94 273,831 42.48 42.81 39.56 46.46 53.54
2025-04-23 43.20 -3.59% 4.65% 45.42 80.20 324,413 44.98 45.00 43.00 10.00 90.00
2025-04-22 44.81 0.81% 3.14% 55.99 6.20 601,064 45.18 45.70 44.31 35.97 64.03
2025-04-21 44.45 1.51% 7.51% 62.93 83.42 1,841,352 43.86 47.10 43.81 19.45 80.55
2025-04-18 43.79 3.79% 4.80% 48.21 5.48 431,457 42.49 44.30 42.27 74.88 25.12
2025-04-17 42.19 -1.95% 2.62% 36.82 82.10 131,992 43.05 43.10 42.00 17.27 82.73
2025-04-16 43.03 -3.30% 3.58% 32.33 2.28 251,483 44.49 44.50 42.96 4.55 95.45
2025-04-15 44.50 1.60% 3.30% 38.31 83.78 155,846 43.99 45.43 43.98 35.86 64.14
2025-04-14 43.80 -0.16% 1.38% 28.92 5.22 55,115 44.00 44.10 43.50 50.00 50.00
2025-04-11 43.87 -0.52% 3.18% 29.02 82.38 100,725 43.69 44.50 43.13 54.01 45.99
2025-04-10 44.10 3.45% 6.52% 29.91 5.36 128,731 43.56 46.40 43.56 19.01 80.99