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 29.53 5.43% 6.96% 92.83 56.60 576,294 28.65 29.95 28.00 78.46 21.54
2026-04-09 28.01 2.53% 10.45% 91.44 2.46 708,156 27.34 29.49 26.70 46.95 53.05
2026-04-08 27.32 9.94% 5.97% 70.21 53.56 621,273 26.25 27.34 25.80 98.70 1.30
2026-04-07 24.85 1.35% 3.44% 53.88 1.08 70,557 24.89 24.99 24.16 83.13 16.87
2026-04-06 24.52 -0.08% 3.08% 41.34 48.62 90,755 24.25 24.75 24.01 68.92 31.08
2026-04-03 24.54 -0.73% 3.75% 47.52 0.42 70,866 24.01 24.90 24.00 60.00 40.00
2026-04-02 24.72 -1.24% 3.73% 46.84 48.66 71,222 25.00 25.00 24.10 68.89 31.11
2026-04-01 25.03 6.78% 6.65% 53.78 0.78 294,829 23.91 25.50 23.91 70.44 29.56
2026-03-31 23.44 1.60% 3.87% 44.04 49.28 84,356 23.91 23.91 23.02 47.19 52.81
2026-03-30 23.07 -6.14% 12.14% 38.72 -2.40 238,678 24.58 25.40 22.65 15.27 84.73
2026-03-27 24.58 0.29% 2.67% 59.03 48.54 43,788 25.00 25.00 24.35 35.38 64.62
2026-03-26 24.51 -3.39% 5.19% 59.45 0.62 81,692 25.72 25.72 24.45 4.72 95.28
2026-03-25 25.37 2.26% 3.60% 75.22 48.40 325,843 25.45 25.90 25.00 41.11 58.89
2026-03-24 24.81 -1.04% 6.84% 71.36 2.34 220,411 26.00 26.40 24.71 5.92 94.08
2026-03-19 25.07 1.91% 6.08% 90.19 47.28 80,642 24.60 25.49 24.03 71.23 28.77
2026-03-18 24.60 2.50% 5.49% 55.22 2.86 100,540 24.01 25.00 23.70 69.23 30.77
2026-03-17 24.00 -0.25% 4.30% 36.48 46.34 35,294 24.01 24.51 23.50 49.50 50.50
2026-03-16 24.06 0.00% 3.04% 44.63 1.66 52,864 24.00 24.38 23.66 55.56 44.44
2026-03-13 24.06 0.42% 3.68% 32.58 46.46 57,676 23.95 24.48 23.61 51.72 48.28
2026-03-12 23.96 -1.03% 5.49% 42.32 1.66 58,718 24.00 24.80 23.51 34.88 65.12
2026-03-11 24.21 1.04% 4.64% 32.78 46.26 158,773 24.53 24.80 23.70 46.36 53.64
2026-03-10 23.96 6.35% 6.74% 29.79 2.16 934,711 23.00 24.55 23.00 61.94 38.06
2026-03-09 22.53 -6.71% 3.37% 26.37 45.76 316,473 23.01 23.01 22.26 36.00 64.00
2026-03-06 24.15 -4.62% 8.07% 24.89 -0.70 336,317 25.00 25.19 23.31 44.68 55.32
2026-03-05 25.32 2.72% 4.04% 27.03 49.00 266,950 24.98 25.50 24.51 81.82 18.18
2026-03-04 24.65 -7.61% 10.33% 19.19 1.64 567,372 25.10 26.49 24.01 25.81 74.19
2026-03-03 26.68 5.41% 14.80% 17.02 47.66 417,681 24.30 27.00 23.52 90.80 9.20
2026-03-02 25.31 -9.99% 5.89% 6.60 5.70 564,669 25.51 26.80 25.31 0.00 100.00
2026-02-27 28.12 -1.92% 3.64% 15.46 44.92 92,663 28.49 28.50 27.50 62.00 38.00
2026-02-26 28.67 3.20% 6.48% 14.52 11.32 158,667 28.48 28.75 27.00 95.43 4.57
2026-02-25 27.78 -7.58% 15.34% 7.43 46.02 720,242 30.50 31.50 27.31 11.22 88.78
2026-02-24 30.06 -0.79% 7.93% 11.67 9.54 642,990 30.94 31.30 29.00 46.09 53.91
2026-02-23 30.30 -5.05% 6.56% 10.45 50.58 969,100 30.50 31.98 30.01 14.72 85.28
2026-02-20 31.91 -9.96% 9.72% 16.34 10.02 1,791,793 35.00 35.00 31.90 0.32 99.68
2026-02-19 35.44 -4.27% 7.14% 27.13 53.80 132,835 37.25 37.50 35.00 17.60 82.40
2026-02-18 37.02 2.49% 2.99% 30.53 17.08 191,455 36.15 37.23 36.15 80.56 19.44
2026-02-17 36.12 -3.47% 4.44% 15.83 56.96 189,641 37.50 37.60 36.00 7.50 92.50
2026-02-16 37.42 -1.76% 4.15% 19.96 15.28 95,908 38.39 38.64 37.10 20.78 79.22
2026-02-13 38.09 0.74% 3.04% 31.29 59.56 77,262 38.30 38.65 37.51 50.88 49.12
2026-02-12 37.81 -3.62% 4.91% 27.31 16.62 165,882 38.81 39.10 37.27 29.51 70.49
2026-02-11 39.23 1.24% 3.49% 41.30 59.00 234,990 38.41 39.75 38.41 61.19 38.81
2026-02-10 38.75 0.49% 3.82% 18.20 19.46 252,358 39.09 39.98 38.51 16.33 83.67
2026-02-09 38.56 -2.08% 3.61% 12.05 58.04 948,616 39.38 39.89 38.50 4.32 95.68
2026-02-06 39.38 -2.09% 4.46% 9.75 19.08 160,548 40.74 40.74 39.00 21.84 78.16
2026-02-04 40.22 -0.15% 1.90% 31.69 59.68 86,764 40.77 40.77 40.01 27.63 72.37
2026-02-03 40.28 1.21% 3.22% 43.21 20.76 258,711 40.00 40.99 39.71 44.53 55.47
2026-02-02 39.80 0.08% 3.54% 37.55 59.80 193,732 40.90 40.90 39.50 21.43 78.57
2026-01-30 39.77 0.08% 3.79% 34.57 19.80 286,410 40.48 40.48 39.00 52.03 47.97
2026-01-29 39.74 -3.78% 5.92% 51.57 59.74 724,202 41.80 41.84 39.50 10.26 89.74
2026-01-28 41.30 -1.57% 3.51% 56.80 19.74 716,800 42.44 42.44 41.00 20.83 79.17
2026-01-27 41.96 -4.29% 6.91% 69.91 62.86 957,201 43.90 44.10 41.25 24.91 75.09
2026-01-26 43.84 3.27% 6.06% 79.51 21.06 6,132,919 42.71 45.30 42.71 43.63 56.37
2026-01-23 42.45 2.88% 4.77% 69.16 66.62 1,987,982 41.70 42.80 40.85 82.05 17.95
2026-01-22 41.26 -0.70% 2.76% 66.19 18.28 533,965 41.91 42.39 41.25 0.88 99.12
2026-01-21 41.55 -1.31% 4.85% 64.80 64.24 2,010,021 42.10 43.25 41.25 15.00 85.00
2026-01-20 42.10 6.80% 10.30% 64.13 18.86 4,638,421 39.80 43.36 39.31 68.89 31.11
2026-01-19 39.42 -1.55% 3.42% 45.64 65.34 355,624 40.04 40.54 39.20 16.42 83.58
2026-01-16 40.04 6.66% 9.72% 51.13 13.50 1,614,179 37.49 40.98 37.35 74.10 25.90
2026-01-15 37.54 -1.42% 5.14% 13.80 66.58 362,475 38.49 38.90 37.00 28.42 71.58
2026-01-14 38.08 -2.16% 2.61% 19.50 8.50 133,572 38.99 38.99 38.00 8.08 91.92
2026-01-13 38.92 0.99% 1.22% 20.07 67.66 194,703 38.99 39.14 38.67 53.19 46.81
2026-01-12 38.54 -1.20% 2.27% 43.12 10.18 383,754 39.10 39.18 38.31 26.44 73.56
2026-01-09 39.01 -1.61% 3.84% 58.55 66.90 219,205 39.98 39.98 38.50 34.46 65.54
2026-01-08 39.65 -0.80% 1.90% 70.57 11.12 303,127 39.96 40.25 39.50 20.00 80.00
2026-01-07 39.97 0.15% 1.97% 69.81 68.18 224,538 40.00 40.45 39.67 38.46 61.54
2026-01-06 39.91 0.03% 1.64% 71.65 11.76 160,947 40.25 40.25 39.60 47.69 52.31
2026-01-05 39.90 0.25% 1.26% 70.68 68.06 186,844 40.30 40.30 39.80 20.00 80.00
2026-01-02 39.80 -1.87% 3.49% 65.70 11.74 343,207 40.87 40.90 39.52 20.29 79.71
2026-01-01 40.56 3.81% 4.78% 79.53 67.86 1,215,803 39.40 40.99 39.12 77.01 22.99
2025-12-31 39.07 2.01% 3.38% 51.90 13.26 197,020 38.85 39.50 38.21 66.67 33.33
2025-12-30 38.30 0.42% 2.24% 23.12 64.88 160,073 38.20 38.85 38.00 35.29 64.71
2025-12-29 38.14 -0.94% 1.92% 12.88 11.72 111,540 38.74 38.74 38.01 17.81 82.19
2025-12-26 38.50 0.79% 2.24% 11.72 64.56 177,860 38.87 38.87 38.02 56.47 43.53
2025-12-24 38.20 -0.13% 2.50% 0.00 12.44 730,537 38.96 38.96 38.01 20.00 80.00
2025-12-23 38.25 -0.65% 2.58% 38.16 63.96 118,234 38.98 39.00 38.02 23.47 76.53
2025-12-22 38.50 -0.10% 2.35% 40.53 12.54 205,366 38.51 39.12 38.22 31.11 68.89
2025-12-19 38.54 -1.13% 2.08% 61.60 64.46 126,570 38.75 39.30 38.50 5.00 95.00
2025-12-18 38.98 -0.99% 3.58% 68.71 12.62 180,996 39.60 39.90 38.52 33.33 66.67
2025-12-17 39.37 -1.25% 3.04% 74.50 65.34 214,416 40.00 40.39 39.20 14.29 85.71
2025-12-16 39.87 -1.46% 3.09% 85.46 13.40 269,295 40.98 40.98 39.75 9.76 90.24
2025-12-15 40.46 -0.02% 3.00% 92.27 66.34 605,988 40.27 41.48 40.27 15.70 84.30
2025-12-12 40.47 3.50% 4.46% 89.88 14.58 1,704,664 39.50 41.00 39.25 69.71 30.29
2025-12-11 39.10 -0.10% 5.00% 85.95 66.36 576,052 39.44 40.50 38.57 27.46 72.54
2025-12-10 39.14 4.79% 10.31% 83.23 11.84 2,532,843 37.36 41.09 37.25 49.22 50.78
2025-12-09 37.35 0.54% 1.85% 62.14 66.44 102,789 37.45 37.48 36.80 80.88 19.12
2025-12-08 37.15 -0.03% 1.27% 59.85 8.26 57,732 37.45 37.49 37.02 27.66 72.34
2025-12-05 37.16 1.25% 2.57% 40.31 66.04 37,361 36.98 37.49 36.55 64.89 35.11
2025-12-04 36.70 -0.70% 2.05% 25.00 8.28 122,217 37.00 37.25 36.50 26.67 73.33
2025-12-03 36.96 -0.32% 2.74% 28.68 65.12 73,964 37.49 37.50 36.50 46.00 54.00
2025-12-02 37.08 0.49% 1.89% 26.17 8.80 139,324 37.29 37.70 37.00 11.43 88.57
2025-12-01 36.90 -0.38% 1.90% 13.82 65.36 134,917 37.04 37.50 36.80 14.29 85.71
2025-11-28 37.04 0.08% 1.87% 13.91 8.44 90,181 37.49 37.59 36.90 20.29 79.71
2025-11-27 37.01 0.33% 2.33% 11.69 65.64 44,263 37.75 37.75 36.89 13.95 86.05
2025-11-26 36.89 -1.73% 6.68% 38.18 8.38 304,784 38.95 38.95 36.51 15.57 84.43
2025-11-25 37.54 0.16% 3.16% 64.14 65.40 79,279 37.48 38.48 37.30 20.34 79.66
2025-11-24 37.48 -0.16% 2.54% 70.78 9.68 48,370 37.55 37.95 37.01 50.00 50.00
2025-11-21 37.54 -0.66% 3.55% 67.45 65.28 91,001 37.99 38.48 37.16 28.79 71.21
2025-11-20 37.79 -0.55% 2.31% 52.76 9.80 100,913 38.58 38.58 37.71 9.20 90.80
2025-11-19 38.00 -0.34% 2.82% 61.00 65.78 118,280 38.49 38.98 37.91 8.41 91.59
2025-11-18 38.13 -0.16% 3.97% 67.57 10.22 260,496 38.49 38.99 37.50 42.28 57.72
2025-11-17 38.19 2.09% 5.34% 68.12 66.04 186,381 37.50 38.49 36.54 84.62 15.38
2025-11-14 37.41 1.16% 3.18% 56.58 10.34 38,128 36.98 37.98 36.81 51.28 48.72
2025-11-13 36.98 1.40% 2.23% 48.68 64.48 680,095 36.90 37.10 36.29 85.19 14.81
2025-11-12 36.47 -0.49% 2.41% 43.80 9.48 67,367 36.70 36.90 36.03 50.58 49.42
2025-11-11 36.65 -2.55% 4.08% 61.44 63.46 89,887 37.99 37.99 36.50 10.07 89.93
2025-11-10 37.61 0.97% 3.38% 59.12 9.84 113,424 37.49 38.25 37.00 48.80 51.20
2025-11-07 37.25 1.14% 2.24% 54.55 65.38 67,150 36.58 37.40 36.58 81.71 18.29
2025-11-06 36.83 -0.08% 1.65% 25.39 9.12 97,764 36.99 37.00 36.40 71.67 28.33
2025-11-05 36.86 -0.41% 1.66% 22.53 64.54 82,659 36.75 37.29 36.68 29.51 70.49
2025-11-04 37.01 -0.11% 1.60% 19.52 9.18 65,591 37.49 37.49 36.90 18.64 81.36
2025-11-03 37.05 0.76% 3.53% 16.26 64.84 115,633 36.94 37.50 36.22 64.84 35.16
2025-10-31 36.77 2.28% 2.69% 12.68 9.26 129,871 36.80 36.98 36.01 78.35 21.65
2025-10-30 35.95 -2.92% 4.79% 30.60 64.28 304,532 37.60 37.60 35.88 4.07 95.93
2025-10-29 37.03 0.11% 2.27% 33.33 7.62 103,444 37.00 37.84 37.00 3.57 96.43
2025-10-28 36.99 -5.25% 8.90% 36.65 66.44 384,700 39.75 39.75 36.50 15.08 84.92
2025-10-27 39.04 -1.51% 4.62% 48.71 7.54 173,374 39.05 40.80 39.00 2.22 97.78
2025-10-24 39.64 -2.29% 4.63% 62.11 70.54 241,844 40.60 40.93 39.12 28.73 71.27
2025-10-23 40.57 -2.90% 4.88% 59.58 8.74 468,858 41.79 41.95 40.00 29.23 70.77
2025-10-22 41.78 -0.12% 1.18% 65.79 72.40 257,484 41.79 41.99 41.50 57.14 42.86
2025-10-21 41.83 6.55% 6.03% 67.18 11.16 1,193,859 40.00 42.00 39.61 92.89 7.11
2025-10-17 39.26 -0.96% 2.12% 50.23 72.50 95,848 39.99 39.99 39.16 12.05 87.95
2025-10-16 39.64 1.15% 3.18% 49.43 6.02 657,779 39.12 40.24 39.00 51.61 48.39
2025-10-15 39.19 -0.03% 2.56% 40.28 73.26 236,333 39.50 40.00 39.00 19.00 81.00
2025-10-14 39.20 3.19% 2.60% 39.45 5.12 217,296 38.69 39.50 38.50 70.00 30.00
2025-10-13 37.99 -3.11% 4.74% 13.86 73.28 168,529 39.33 39.33 37.55 24.72 75.28
2025-10-10 39.21 -1.36% 2.05% 18.09 2.70 127,278 39.79 39.80 39.00 26.25 73.75
2025-10-09 39.75 0.43% 2.46% 20.00 75.72 193,709 39.79 40.00 39.04 73.96 26.04
2025-10-08 39.58 0.87% 1.66% 18.40 3.78 108,317 39.49 39.85 39.20 58.46 41.54
2025-10-07 39.24 -1.13% 2.58% 17.74 75.38 205,027 40.11 40.11 39.10 13.86 86.14
2025-10-06 39.69 -0.82% 2.52% 20.00 3.10 238,393 40.00 40.29 39.30 39.39 60.61
2025-10-03 40.02 -0.25% 2.15% 22.11 76.28 669,840 40.67 40.77 39.91 12.79 87.21
2025-10-02 40.12 -1.30% 2.30% 31.92 3.76 488,189 40.90 40.90 39.98 15.22 84.78
2025-10-01 40.65 -0.88% 1.31% 50.80 76.48 316,695 41.00 41.00 40.47 33.96 66.04
2025-09-30 41.01 -0.65% 3.08% 37.11 4.82 231,393 41.77 41.77 40.52 39.20 60.80
2025-09-29 41.28 0.29% 1.48% 49.05 77.20 169,328 41.48 41.81 41.20 13.11 86.89
2025-09-26 41.16 0.78% 2.66% 50.55 5.36 410,566 41.00 42.00 40.91 22.94 77.06
2025-09-25 40.84 -0.41% 2.37% 44.17 76.96 188,657 41.47 41.47 40.51 34.38 65.62
2025-09-24 41.01 -0.29% 2.34% 40.46 4.72 228,741 41.50 41.50 40.55 48.42 51.58
2025-09-23 41.13 0.59% 2.57% 41.90 77.30 654,358 40.99 41.90 40.85 26.67 73.33
2025-09-22 40.89 0.66% 1.60% 38.24 4.96 445,059 40.95 41.25 40.60 44.62 55.38
2025-09-19 40.62 -2.52% 5.62% 27.35 76.82 1,750,028 41.76 42.25 40.00 27.56 72.44
2025-09-18 41.67 0.82% 2.15% 39.51 4.42 1,096,148 41.60 41.88 41.00 76.14 23.86
2025-09-17 41.33 0.49% 1.17% 19.35 78.92 171,606 41.48 41.48 41.00 68.75 31.25
2025-09-16 41.13 0.02% 1.66% 53.53 3.74 395,521 41.12 41.58 40.90 33.82 66.18
2025-09-15 41.12 -0.94% 1.95% 33.89 78.52 218,578 41.49 41.80 41.00 15.00 85.00
2025-09-12 41.51 -0.07% 1.82% 19.19 3.72 170,350 42.00 42.00 41.25 34.67 65.33
2025-09-11 41.54 0.22% 1.83% 18.55 79.30 270,536 41.79 41.80 41.05 65.33 34.67
2025-09-10 41.45 -0.55% 1.40% 17.31 3.78 263,391 41.40 41.89 41.31 24.14 75.86
2025-09-09 41.68 -0.79% 1.08% 19.24 79.12 246,807 42.00 42.00 41.55 28.89 71.11
2025-09-08 42.01 -0.64% 3.21% 18.85 4.24 495,803 42.30 42.80 41.47 40.60 59.40
2025-09-05 42.28 3.27% 6.12% 24.16 79.78 1,281,914 40.89 43.00 40.52 70.97 29.03
2025-09-04 40.94 -3.63% 3.96% 8.83 4.78 1,650,902 41.52 42.00 40.40 33.75 66.25
2025-09-03 42.48 -7.85% 14.48% 14.15 77.10 3,406,458 46.20 48.00 41.93 9.06 90.94
2025-09-02 46.10 -0.63% 1.20% 57.34 7.86 350,766 46.50 46.50 45.95 27.27 72.73
2025-09-01 46.39 -0.26% 2.04% 56.82 84.34 262,122 46.05 46.99 46.05 36.17 63.83
2025-08-29 46.51 0.28% 1.70% 61.03 8.44 294,234 46.80 47.20 46.41 12.66 87.34
2025-08-28 46.38 -1.05% 2.49% 51.09 84.58 221,131 46.87 47.35 46.20 15.65 84.35
2025-08-27 46.87 0.99% 2.86% 70.56 8.18 572,133 46.51 47.80 46.47 30.08 69.92
2025-08-26 46.41 -0.06% 2.00% 60.69 85.56 102,102 46.40 46.95 46.03 41.30 58.70
2025-08-25 46.44 0.35% 1.93% 56.15 7.26 180,030 46.90 46.90 46.01 48.31 51.69
2025-08-22 46.28 1.09% 1.70% 53.41 85.62 154,643 45.81 46.59 45.81 60.26 39.74
2025-08-21 45.78 -0.67% 3.02% 36.92 6.94 382,709 46.36 46.46 45.10 50.00 50.00
2025-08-20 46.09 0.11% 0.87% 27.91 84.62 151,433 46.14 46.40 46.00 22.50 77.50
2025-08-19 46.04 -0.63% 1.41% 40.95 7.56 217,152 46.30 46.65 46.00 6.15 93.85
2025-08-18 46.33 0.74% 1.63% 61.69 84.52 235,299 46.00 46.74 45.99 45.33 54.67
2025-08-15 45.99 -0.11% 0.98% 49.58 8.14 98,376 46.05 46.30 45.85 31.11 68.89
2025-08-13 46.04 -0.37% 1.11% 39.02 83.84 128,488 46.48 46.48 45.97 13.73 86.27
2025-08-12 46.21 0.11% 1.89% 43.85 8.24 273,948 46.46 46.97 46.10 12.64 87.36
2025-08-11 46.16 0.09% 2.17% 37.69 84.18 205,740 46.12 47.00 46.00 16.00 84.00
2025-08-08 46.12 -1.56% 2.15% 30.30 8.14 125,744 46.76 46.99 46.00 12.12 87.88
2025-08-07 46.85 0.93% 2.49% 39.13 84.10 383,503 46.41 47.25 46.10 65.22 34.78
2025-08-06 46.42 1.46% 1.88% 27.14 9.60 200,762 45.89 46.56 45.70 83.72 16.28
2025-08-05 45.75 -0.57% 1.84% 25.38 83.24 205,017 46.02 46.54 45.70 5.95 94.05
2025-08-04 46.01 -1.50% 2.60% 22.40 8.26 165,030 46.99 46.99 45.80 17.65 82.35
2025-08-01 46.71 0.28% 3.26% 45.83 83.76 159,302 46.65 47.50 46.00 47.33 52.67
2025-07-31 46.58 -0.87% 3.70% 43.61 9.66 195,321 46.75 47.70 46.00 34.12 65.88
2025-07-30 46.99 -1.53% 2.79% 42.03 83.50 227,673 47.79 47.95 46.65 26.15 73.85
2025-07-29 47.72 0.25% 4.66% 34.32 10.48 700,258 47.98 49.19 47.00 32.88 67.12
2025-07-28 47.60 -0.77% 2.25% 46.20 84.96 181,234 48.00 48.60 47.53 6.54 93.46
2025-07-25 47.97 1.25% 3.26% 56.15 10.24 356,847 47.57 48.75 47.21 49.35 50.65
2025-07-24 47.38 -1.46% 4.79% 36.99 85.70 666,451 48.51 49.46 47.20 7.96 92.04
2025-07-23 48.08 2.19% 4.79% 46.87 9.06 665,315 47.00 49.25 47.00 48.00 52.00
2025-07-22 47.05 -0.08% 1.26% 48.87 87.10 201,842 47.11 47.49 46.90 25.42 74.58
2025-07-21 47.09 -1.18% 2.13% 50.84 7.00 297,804 47.65 48.00 47.00 9.00 91.00
2025-07-18 47.65 -3.37% 4.84% 45.34 87.18 690,903 49.32 49.80 47.50 6.52 93.48
2025-07-17 49.31 2.58% 5.34% 48.12 8.12 2,955,349 48.99 51.50 48.89 16.09 83.91
2025-07-16 48.07 1.97% 4.00% 50.84 90.50 509,858 47.00 48.62 46.75 70.59 29.41
2025-07-15 47.14 -5.02% 6.36% 62.77 5.64 677,005 49.78 49.80 46.82 10.74 89.26
2025-07-14 49.63 2.04% 2.45% 79.78 88.64 944,567 49.50 50.20 49.00 52.50 47.50
2025-07-11 48.64 2.92% 7.45% 80.44 10.62 1,902,189 47.28 50.50 47.00 46.86 53.14
2025-07-10 47.26 0.70% 3.44% 76.87 86.66 876,361 47.00 48.10 46.50 47.50 52.50
2025-07-09 46.93 -3.54% 6.77% 73.09 7.86 1,622,808 48.50 49.65 46.50 13.65 86.35
2025-07-08 48.65 -2.09% 3.95% 83.32 86.00 1,116,722 49.69 50.00 48.10 28.95 71.05
2025-07-07 49.69 3.76% 4.40% 91.84 11.30 4,928,080 49.33 51.50 49.33 16.59 83.41
2025-07-04 47.89 9.99% 9.84% 88.29 88.08 4,876,249 43.60 47.89 43.60 100.00 0.00
2025-07-03 43.54 4.92% 6.00% 87.41 7.70 2,714,134 42.00 44.00 41.51 81.53 18.47
2025-07-02 41.50 3.62% 5.96% 59.98 79.38 2,179,984 40.30 42.70 40.30 50.00 50.00
2025-07-01 40.05 -0.60% 6.95% 51.45 3.62 494,464 40.50 40.80 38.15 71.70 28.30
2025-06-30 40.29 -1.35% 2.96% 46.68 76.48 1,396,653 41.40 41.40 40.21 6.72 93.28
2025-06-27 40.84 -0.24% 2.33% 43.87 4.10 272,077 41.00 41.75 40.80 4.21 95.79
2025-06-26 40.94 0.94% 4.89% 54.00 77.58 528,396 40.99 42.50 40.52 21.21 78.79
2025-06-25 40.56 -0.49% 2.59% 52.27 4.30 396,738 41.00 41.55 40.50 5.71 94.29
2025-06-24 40.76 9.98% 6.70% 51.51 76.82 441,684 38.92 40.77 38.21 99.61 0.39
2025-06-23 37.06 -6.56% 6.85% 23.98 4.70 281,793 38.99 39.00 36.50 22.40 77.60
2025-06-20 39.66 -0.40% 4.38% 27.65 69.42 386,644 39.80 41.23 39.50 9.25 90.75
2025-06-19 39.82 -2.57% 5.95% 26.15 9.90 155,354 41.40 41.85 39.50 13.62 86.38
2025-06-18 40.87 -2.64% 5.85% 30.02 69.74 469,372 42.25 42.50 40.15 30.64 69.36
2025-06-17 41.98 4.82% 7.35% 45.67 12.00 1,481,030 40.25 43.10 40.15 62.03 37.97
2025-06-16 40.05 -0.05% 2.80% 20.96 71.96 128,280 39.29 40.39 39.29 69.09 30.91
2025-06-13 40.07 -0.89% 4.87% 20.09 8.14 214,593 40.00 40.90 39.00 56.32 43.68
2025-06-12 40.43 -1.99% 4.60% 52.45 72.00 487,650 41.20 42.05 40.20 12.43 87.57
2025-06-11 41.25 -3.58% 5.00% 57.41 8.86 760,816 42.98 43.05 41.00 12.20 87.80
2025-06-10 42.78 -1.29% 2.71% 77.01 73.64 212,750 43.55 43.65 42.50 24.35 75.65
2025-06-05 43.34 -0.23% 2.63% 88.58 11.92 414,514 43.44 43.68 42.56 69.64 30.36
2025-06-04 43.44 2.16% 7.03% 88.41 74.76 1,122,812 42.60 44.90 41.95 50.51 49.49
2025-06-03 42.52 -0.19% 2.96% 88.03 12.12 278,739 42.60 42.79 41.56 78.05 21.95
2025-06-02 42.60 -0.49% 4.31% 90.29 72.92 596,896 43.04 44.25 42.42 9.84 90.16
2025-05-30 42.81 6.78% 10.42% 93.93 12.28 1,992,735 40.02 43.89 39.75 73.91 26.09
2025-05-29 40.09 -0.55% 2.58% 88.78 73.34 97,455 40.88 40.88 39.85 23.30 76.70
2025-05-27 40.31 0.70% 5.34% 58.39 6.84 580,834 40.47 41.84 39.72 27.83 72.17
2025-05-26 40.03 2.07% 4.25% 71.52 73.78 334,141 39.19 40.71 39.05 59.04 40.96
2025-05-23 39.22 -0.28% 3.32% 69.21 6.28 117,811 39.00 39.80 38.52 54.69 45.31
2025-05-22 39.33 1.94% 5.62% 69.67 72.16 603,417 38.58 40.75 38.58 34.56 65.44
2025-05-21 38.58 1.21% 2.79% 78.86 6.50 107,286 38.12 38.75 37.70 83.81 16.19
2025-05-20 38.12 0.24% 2.22% 81.20 70.66 126,957 38.72 38.72 37.88 28.57 71.43
2025-05-19 38.03 0.58% 2.39% 62.01 5.58 174,627 38.10 38.50 37.60 47.78 52.22
2025-05-16 37.81 -4.42% 5.57% 50.84 70.48 378,369 39.26 39.44 37.36 21.63 78.37
2025-05-15 39.56 6.29% 7.41% 61.40 5.14 506,988 37.30 39.99 37.23 84.42 15.58
2025-05-14 37.22 0.87% 2.73% 54.91 73.98 432,603 36.99 38.00 36.99 22.77 77.23
2025-05-13 36.90 -0.19% 5.53% 54.62 0.46 347,116 37.50 37.99 36.00 45.23 54.77
2025-05-12 36.97 10.00% 4.14% 50.64 73.34 244,368 36.49 36.97 35.50 100.00 0.00
2025-05-09 33.61 4.77% 15.42% 38.41 0.60 193,500 34.80 34.80 30.15 74.41 25.59
2025-05-08 32.08 -8.40% 14.18% 24.49 66.62 189,875 35.99 35.99 31.52 12.53 87.47
2025-05-07 35.02 -6.76% 6.45% 37.77 -2.46 332,568 33.80 35.98 33.80 55.96 44.04
2025-05-06 37.56 3.53% 5.41% 34.18 72.50 325,256 36.22 38.18 36.22 68.37 31.63
2025-05-05 36.28 0.75% 2.47% 20.42 2.62 449,985 36.10 36.48 35.60 77.27 22.73
2025-05-02 36.01 0.67% 3.61% 16.45 69.94 717,958 36.40 36.78 35.50 39.84 60.16
2025-04-30 35.77 -2.80% 3.66% 32.09 2.08 209,666 36.80 36.80 35.50 20.77 79.23
2025-04-29 36.80 2.05% 2.78% 34.93 69.46 102,812 36.52 37.00 36.00 80.00 20.00
2025-04-28 36.06 -3.45% 5.59% 28.76 4.14 204,098 37.75 37.75 35.75 15.50 84.50
2025-04-25 37.35 1.14% 4.68% 32.27 67.98 229,614 36.80 37.79 36.10 73.96 26.04
2025-04-24 36.93 -8.34% 10.03% 31.59 6.72 764,907 39.90 39.94 36.30 17.31 82.69
2025-04-23 40.29 -2.02% 3.39% 63.79 67.14 93,013 41.07 41.45 40.09 14.71 85.29
2025-04-22 41.12 -1.44% 3.61% 71.54 13.44 302,493 41.99 42.48 41.00 8.11 91.89
2025-04-21 41.72 5.57% 6.42% 83.46 68.80 368,356 39.56 42.10 39.56 85.04 14.96
2025-04-18 39.52 -0.45% 2.54% 46.89 14.64 78,998 40.00 40.00 39.01 51.52 48.48
2025-04-17 39.70 -0.58% 2.18% 56.82 64.40 72,018 40.00 40.37 39.51 22.09 77.91
2025-04-16 39.93 -0.75% 1.56% 43.62 15.00 73,155 40.06 40.42 39.80 20.97 79.03
2025-04-15 40.23 0.85% 2.25% 42.37 64.86 226,818 39.58 40.44 39.55 76.40 23.60
2025-04-14 39.89 3.18% 3.89% 43.11 15.60 172,322 38.99 40.10 38.60 86.00 14.00
2025-04-11 38.66 -0.49% 1.51% 31.31 64.18 124,897 38.79 38.88 38.30 62.07 37.93
2025-04-10 38.85 2.02% 4.19% 32.12 13.14 326,554 39.40 39.75 38.15 43.75 56.25