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 28.78 0.21% 4.84% 47.88 -1.32 534,251 29.68 29.68 28.31 34.31 65.69
2026-05-18 28.72 -2.84% 4.31% 53.65 58.88 57,627 29.12 29.75 28.52 16.26 83.74
2026-05-15 29.56 0.14% 2.99% 78.40 -1.44 69,367 29.97 29.97 29.10 52.87 47.13
2026-05-14 29.52 -0.81% 2.45% 74.95 60.56 66,512 30.14 30.14 29.42 13.89 86.11
2026-05-13 29.76 -0.13% 2.36% 71.66 -1.52 85,701 30.09 30.40 29.70 8.57 91.43
2026-05-12 29.80 -2.36% 5.83% 51.36 61.04 220,999 31.10 31.24 29.52 16.28 83.72
2026-05-11 30.52 1.36% 5.54% 50.35 -1.44 452,874 30.00 31.24 29.60 56.10 43.90
2026-05-08 30.11 4.08% 9.40% 56.30 62.48 1,232,695 28.70 31.19 28.51 59.70 40.30
2026-05-07 28.93 1.76% 6.73% 51.84 -2.26 502,431 28.49 29.35 27.50 77.30 22.70
2026-05-06 28.43 5.57% 4.74% 47.90 60.12 302,201 27.49 28.50 27.21 94.57 5.43
2026-05-05 26.93 -0.74% 1.57% 32.32 -3.26 115,609 27.00 27.18 26.76 40.48 59.52
2026-05-04 27.13 -1.67% 5.93% 29.29 57.12 163,163 28.39 28.39 26.80 20.75 79.25
2026-04-30 27.59 -6.82% 7.85% 30.12 -2.86 277,156 29.26 29.26 27.13 21.60 78.40
2026-04-29 29.61 -2.82% 8.47% 52.09 58.04 386,890 31.10 32.00 29.50 4.40 95.60
2026-04-28 30.47 4.74% 12.69% 58.23 1.18 1,253,904 29.45 31.00 27.51 84.81 15.19
2026-04-27 29.09 1.50% 4.32% 46.71 59.76 518,283 28.27 29.49 28.27 67.21 32.79
2026-04-23 28.66 -0.21% 2.56% 62.39 -1.58 90,069 28.53 29.23 28.50 21.92 78.08
2026-04-22 28.72 -0.66% 2.81% 43.72 58.90 234,648 29.30 29.30 28.50 27.50 72.50
2026-04-21 28.91 -2.63% 4.83% 55.78 -1.46 193,877 29.90 29.95 28.57 24.64 75.36
2026-04-20 29.69 -0.97% 3.27% 65.41 59.28 105,879 29.10 30.00 29.05 67.37 32.63
2026-04-17 29.98 1.90% 3.22% 75.99 0.10 164,480 29.50 30.45 29.50 50.53 49.47
2026-04-16 29.42 -1.28% 3.54% 75.41 59.86 160,753 29.85 30.15 29.12 29.13 70.87
2026-04-15 29.80 1.71% 6.49% 78.34 -1.02 715,710 30.00 31.00 29.11 36.51 63.49
2026-04-14 29.30 6.39% 5.20% 75.56 60.62 358,335 28.45 29.93 28.45 57.43 42.57
2026-04-13 27.54 -6.74% 5.24% 66.71 -2.02 264,923 28.73 28.73 27.30 16.78 83.22
2026-04-10 29.53 5.43% 6.96% 92.83 57.10 576,294 28.65 29.95 28.00 78.46 21.54
2026-04-09 28.01 2.53% 10.45% 91.44 1.96 708,156 27.34 29.49 26.70 46.95 53.05
2026-04-08 27.32 9.94% 5.97% 70.21 54.06 621,273 26.25 27.34 25.80 98.70 1.30
2026-04-07 24.85 1.35% 3.44% 53.88 0.58 70,557 24.89 24.99 24.16 83.13 16.87
2026-04-06 24.52 -0.08% 3.08% 41.34 49.12 90,755 24.25 24.75 24.01 68.92 31.08
2026-04-03 24.54 -0.73% 3.75% 47.52 -0.08 70,866 24.01 24.90 24.00 60.00 40.00
2026-04-02 24.72 -1.24% 3.73% 46.84 49.16 71,222 25.00 25.00 24.10 68.89 31.11
2026-04-01 25.03 6.78% 6.65% 53.78 0.28 294,829 23.91 25.50 23.91 70.44 29.56
2026-03-31 23.44 1.60% 3.87% 44.04 49.78 84,356 23.91 23.91 23.02 47.19 52.81
2026-03-30 23.07 -6.14% 12.14% 38.72 -2.90 238,678 24.58 25.40 22.65 15.27 84.73
2026-03-27 24.58 0.29% 2.67% 59.03 49.04 43,788 25.00 25.00 24.35 35.38 64.62
2026-03-26 24.51 -3.39% 5.19% 59.45 0.12 81,692 25.72 25.72 24.45 4.72 95.28
2026-03-25 25.37 2.26% 3.60% 75.22 48.90 325,843 25.45 25.90 25.00 41.11 58.89
2026-03-24 24.81 -1.04% 6.84% 71.36 1.84 220,411 26.00 26.40 24.71 5.92 94.08
2026-03-19 25.07 1.91% 6.08% 90.19 47.78 80,642 24.60 25.49 24.03 71.23 28.77
2026-03-18 24.60 2.50% 5.49% 55.22 2.36 100,540 24.01 25.00 23.70 69.23 30.77
2026-03-17 24.00 -0.25% 4.30% 36.48 46.84 35,294 24.01 24.51 23.50 49.50 50.50
2026-03-16 24.06 0.00% 3.04% 44.63 1.16 52,864 24.00 24.38 23.66 55.56 44.44
2026-03-13 24.06 0.42% 3.68% 32.58 46.96 57,676 23.95 24.48 23.61 51.72 48.28
2026-03-12 23.96 -1.03% 5.49% 42.32 1.16 58,718 24.00 24.80 23.51 34.88 65.12
2026-03-11 24.21 1.04% 4.64% 32.78 46.76 158,773 24.53 24.80 23.70 46.36 53.64
2026-03-10 23.96 6.35% 6.74% 29.79 1.66 934,711 23.00 24.55 23.00 61.94 38.06
2026-03-09 22.53 -6.71% 3.37% 26.37 46.26 316,473 23.01 23.01 22.26 36.00 64.00
2026-03-06 24.15 -4.62% 8.07% 24.89 -1.20 336,317 25.00 25.19 23.31 44.68 55.32
2026-03-05 25.32 2.72% 4.04% 27.03 49.50 266,950 24.98 25.50 24.51 81.82 18.18
2026-03-04 24.65 -7.61% 10.33% 19.19 1.14 567,372 25.10 26.49 24.01 25.81 74.19
2026-03-03 26.68 5.41% 14.80% 17.02 48.16 417,681 24.30 27.00 23.52 90.80 9.20
2026-03-02 25.31 -9.99% 5.89% 6.60 5.20 564,669 25.51 26.80 25.31 0.00 100.00
2026-02-27 28.12 -1.92% 3.64% 15.46 45.42 92,663 28.49 28.50 27.50 62.00 38.00
2026-02-26 28.67 3.20% 6.48% 14.52 10.82 158,667 28.48 28.75 27.00 95.43 4.57
2026-02-25 27.78 -7.58% 15.34% 7.43 46.52 720,242 30.50 31.50 27.31 11.22 88.78
2026-02-24 30.06 -0.79% 7.93% 11.67 9.04 642,990 30.94 31.30 29.00 46.09 53.91
2026-02-23 30.30 -5.05% 6.56% 10.45 51.08 969,100 30.50 31.98 30.01 14.72 85.28
2026-02-20 31.91 -9.96% 9.72% 16.34 9.52 1,791,793 35.00 35.00 31.90 0.32 99.68
2026-02-19 35.44 -4.27% 7.14% 27.13 54.30 132,835 37.25 37.50 35.00 17.60 82.40
2026-02-18 37.02 2.49% 2.99% 30.53 16.58 191,455 36.15 37.23 36.15 80.56 19.44
2026-02-17 36.12 -3.47% 4.44% 15.83 57.46 189,641 37.50 37.60 36.00 7.50 92.50
2026-02-16 37.42 -1.76% 4.15% 19.96 14.78 95,908 38.39 38.64 37.10 20.78 79.22
2026-02-13 38.09 0.74% 3.04% 31.29 60.06 77,262 38.30 38.65 37.51 50.88 49.12
2026-02-12 37.81 -3.62% 4.91% 27.31 16.12 165,882 38.81 39.10 37.27 29.51 70.49
2026-02-11 39.23 1.24% 3.49% 41.30 59.50 234,990 38.41 39.75 38.41 61.19 38.81
2026-02-10 38.75 0.49% 3.82% 18.20 18.96 252,358 39.09 39.98 38.51 16.33 83.67
2026-02-09 38.56 -2.08% 3.61% 12.05 58.54 948,616 39.38 39.89 38.50 4.32 95.68
2026-02-06 39.38 -2.09% 4.46% 9.75 18.58 160,548 40.74 40.74 39.00 21.84 78.16
2026-02-04 40.22 -0.15% 1.90% 31.69 60.18 86,764 40.77 40.77 40.01 27.63 72.37
2026-02-03 40.28 1.21% 3.22% 43.21 20.26 258,711 40.00 40.99 39.71 44.53 55.47
2026-02-02 39.80 0.08% 3.54% 37.55 60.30 193,732 40.90 40.90 39.50 21.43 78.57
2026-01-30 39.77 0.08% 3.79% 34.57 19.30 286,410 40.48 40.48 39.00 52.03 47.97
2026-01-29 39.74 -3.78% 5.92% 51.57 60.24 724,202 41.80 41.84 39.50 10.26 89.74
2026-01-28 41.30 -1.57% 3.51% 56.80 19.24 716,800 42.44 42.44 41.00 20.83 79.17
2026-01-27 41.96 -4.29% 6.91% 69.91 63.36 957,201 43.90 44.10 41.25 24.91 75.09
2026-01-26 43.84 3.27% 6.06% 79.51 20.56 6,132,919 42.71 45.30 42.71 43.63 56.37
2026-01-23 42.45 2.88% 4.77% 69.16 67.12 1,987,982 41.70 42.80 40.85 82.05 17.95
2026-01-22 41.26 -0.70% 2.76% 66.19 17.78 533,965 41.91 42.39 41.25 0.88 99.12
2026-01-21 41.55 -1.31% 4.85% 64.80 64.74 2,010,021 42.10 43.25 41.25 15.00 85.00
2026-01-20 42.10 6.80% 10.30% 64.13 18.36 4,638,421 39.80 43.36 39.31 68.89 31.11
2026-01-19 39.42 -1.55% 3.42% 45.64 65.84 355,624 40.04 40.54 39.20 16.42 83.58
2026-01-16 40.04 6.66% 9.72% 51.13 13.00 1,614,179 37.49 40.98 37.35 74.10 25.90
2026-01-15 37.54 -1.42% 5.14% 13.80 67.08 362,475 38.49 38.90 37.00 28.42 71.58
2026-01-14 38.08 -2.16% 2.61% 19.50 8.00 133,572 38.99 38.99 38.00 8.08 91.92
2026-01-13 38.92 0.99% 1.22% 20.07 68.16 194,703 38.99 39.14 38.67 53.19 46.81
2026-01-12 38.54 -1.20% 2.27% 43.12 9.68 383,754 39.10 39.18 38.31 26.44 73.56
2026-01-09 39.01 -1.61% 3.84% 58.55 67.40 219,205 39.98 39.98 38.50 34.46 65.54
2026-01-08 39.65 -0.80% 1.90% 70.57 10.62 303,127 39.96 40.25 39.50 20.00 80.00
2026-01-07 39.97 0.15% 1.97% 69.81 68.68 224,538 40.00 40.45 39.67 38.46 61.54
2026-01-06 39.91 0.03% 1.64% 71.65 11.26 160,947 40.25 40.25 39.60 47.69 52.31
2026-01-05 39.90 0.25% 1.26% 70.68 68.56 186,844 40.30 40.30 39.80 20.00 80.00
2026-01-02 39.80 -1.87% 3.49% 65.70 11.24 343,207 40.87 40.90 39.52 20.29 79.71
2026-01-01 40.56 3.81% 4.78% 79.53 68.36 1,215,803 39.40 40.99 39.12 77.01 22.99
2025-12-31 39.07 2.01% 3.38% 51.90 12.76 197,020 38.85 39.50 38.21 66.67 33.33
2025-12-30 38.30 0.42% 2.24% 23.12 65.38 160,073 38.20 38.85 38.00 35.29 64.71
2025-12-29 38.14 -0.94% 1.92% 12.88 11.22 111,540 38.74 38.74 38.01 17.81 82.19
2025-12-26 38.50 0.79% 2.24% 11.72 65.06 177,860 38.87 38.87 38.02 56.47 43.53
2025-12-24 38.20 -0.13% 2.50% 0.00 11.94 730,537 38.96 38.96 38.01 20.00 80.00
2025-12-23 38.25 -0.65% 2.58% 38.16 64.46 118,234 38.98 39.00 38.02 23.47 76.53
2025-12-22 38.50 -0.10% 2.35% 40.53 12.04 205,366 38.51 39.12 38.22 31.11 68.89
2025-12-19 38.54 -1.13% 2.08% 61.60 64.96 126,570 38.75 39.30 38.50 5.00 95.00
2025-12-18 38.98 -0.99% 3.58% 68.71 12.12 180,996 39.60 39.90 38.52 33.33 66.67
2025-12-17 39.37 -1.25% 3.04% 74.50 65.84 214,416 40.00 40.39 39.20 14.29 85.71
2025-12-16 39.87 -1.46% 3.09% 85.46 12.90 269,295 40.98 40.98 39.75 9.76 90.24
2025-12-15 40.46 -0.02% 3.00% 92.27 66.84 605,988 40.27 41.48 40.27 15.70 84.30
2025-12-12 40.47 3.50% 4.46% 89.88 14.08 1,704,664 39.50 41.00 39.25 69.71 30.29
2025-12-11 39.10 -0.10% 5.00% 85.95 66.86 576,052 39.44 40.50 38.57 27.46 72.54
2025-12-10 39.14 4.79% 10.31% 83.23 11.34 2,532,843 37.36 41.09 37.25 49.22 50.78
2025-12-09 37.35 0.54% 1.85% 62.14 66.94 102,789 37.45 37.48 36.80 80.88 19.12
2025-12-08 37.15 -0.03% 1.27% 59.85 7.76 57,732 37.45 37.49 37.02 27.66 72.34
2025-12-05 37.16 1.25% 2.57% 40.31 66.54 37,361 36.98 37.49 36.55 64.89 35.11
2025-12-04 36.70 -0.70% 2.05% 25.00 7.78 122,217 37.00 37.25 36.50 26.67 73.33
2025-12-03 36.96 -0.32% 2.74% 28.68 65.62 73,964 37.49 37.50 36.50 46.00 54.00
2025-12-02 37.08 0.49% 1.89% 26.17 8.30 139,324 37.29 37.70 37.00 11.43 88.57
2025-12-01 36.90 -0.38% 1.90% 13.82 65.86 134,917 37.04 37.50 36.80 14.29 85.71
2025-11-28 37.04 0.08% 1.87% 13.91 7.94 90,181 37.49 37.59 36.90 20.29 79.71
2025-11-27 37.01 0.33% 2.33% 11.69 66.14 44,263 37.75 37.75 36.89 13.95 86.05
2025-11-26 36.89 -1.73% 6.68% 38.18 7.88 304,784 38.95 38.95 36.51 15.57 84.43
2025-11-25 37.54 0.16% 3.16% 64.14 65.90 79,279 37.48 38.48 37.30 20.34 79.66
2025-11-24 37.48 -0.16% 2.54% 70.78 9.18 48,370 37.55 37.95 37.01 50.00 50.00
2025-11-21 37.54 -0.66% 3.55% 67.45 65.78 91,001 37.99 38.48 37.16 28.79 71.21
2025-11-20 37.79 -0.55% 2.31% 52.76 9.30 100,913 38.58 38.58 37.71 9.20 90.80
2025-11-19 38.00 -0.34% 2.82% 61.00 66.28 118,280 38.49 38.98 37.91 8.41 91.59
2025-11-18 38.13 -0.16% 3.97% 67.57 9.72 260,496 38.49 38.99 37.50 42.28 57.72
2025-11-17 38.19 2.09% 5.34% 68.12 66.54 186,381 37.50 38.49 36.54 84.62 15.38
2025-11-14 37.41 1.16% 3.18% 56.58 9.84 38,128 36.98 37.98 36.81 51.28 48.72
2025-11-13 36.98 1.40% 2.23% 48.68 64.98 680,095 36.90 37.10 36.29 85.19 14.81
2025-11-12 36.47 -0.49% 2.41% 43.80 8.98 67,367 36.70 36.90 36.03 50.58 49.42
2025-11-11 36.65 -2.55% 4.08% 61.44 63.96 89,887 37.99 37.99 36.50 10.07 89.93
2025-11-10 37.61 0.97% 3.38% 59.12 9.34 113,424 37.49 38.25 37.00 48.80 51.20
2025-11-07 37.25 1.14% 2.24% 54.55 65.88 67,150 36.58 37.40 36.58 81.71 18.29
2025-11-06 36.83 -0.08% 1.65% 25.39 8.62 97,764 36.99 37.00 36.40 71.67 28.33
2025-11-05 36.86 -0.41% 1.66% 22.53 65.04 82,659 36.75 37.29 36.68 29.51 70.49
2025-11-04 37.01 -0.11% 1.60% 19.52 8.68 65,591 37.49 37.49 36.90 18.64 81.36
2025-11-03 37.05 0.76% 3.53% 16.26 65.34 115,633 36.94 37.50 36.22 64.84 35.16
2025-10-31 36.77 2.28% 2.69% 12.68 8.76 129,871 36.80 36.98 36.01 78.35 21.65
2025-10-30 35.95 -2.92% 4.79% 30.60 64.78 304,532 37.60 37.60 35.88 4.07 95.93
2025-10-29 37.03 0.11% 2.27% 33.33 7.12 103,444 37.00 37.84 37.00 3.57 96.43
2025-10-28 36.99 -5.25% 8.90% 36.65 66.94 384,700 39.75 39.75 36.50 15.08 84.92
2025-10-27 39.04 -1.51% 4.62% 48.71 7.04 173,374 39.05 40.80 39.00 2.22 97.78
2025-10-24 39.64 -2.29% 4.63% 62.11 71.04 241,844 40.60 40.93 39.12 28.73 71.27
2025-10-23 40.57 -2.90% 4.88% 59.58 8.24 468,858 41.79 41.95 40.00 29.23 70.77
2025-10-22 41.78 -0.12% 1.18% 65.79 72.90 257,484 41.79 41.99 41.50 57.14 42.86
2025-10-21 41.83 6.55% 6.03% 67.18 10.66 1,193,859 40.00 42.00 39.61 92.89 7.11
2025-10-17 39.26 -0.96% 2.12% 50.23 73.00 95,848 39.99 39.99 39.16 12.05 87.95
2025-10-16 39.64 1.15% 3.18% 49.43 5.52 657,779 39.12 40.24 39.00 51.61 48.39
2025-10-15 39.19 -0.03% 2.56% 40.28 73.76 236,333 39.50 40.00 39.00 19.00 81.00
2025-10-14 39.20 3.19% 2.60% 39.45 4.62 217,296 38.69 39.50 38.50 70.00 30.00
2025-10-13 37.99 -3.11% 4.74% 13.86 73.78 168,529 39.33 39.33 37.55 24.72 75.28
2025-10-10 39.21 -1.36% 2.05% 18.09 2.20 127,278 39.79 39.80 39.00 26.25 73.75
2025-10-09 39.75 0.43% 2.46% 20.00 76.22 193,709 39.79 40.00 39.04 73.96 26.04
2025-10-08 39.58 0.87% 1.66% 18.40 3.28 108,317 39.49 39.85 39.20 58.46 41.54
2025-10-07 39.24 -1.13% 2.58% 17.74 75.88 205,027 40.11 40.11 39.10 13.86 86.14
2025-10-06 39.69 -0.82% 2.52% 20.00 2.60 238,393 40.00 40.29 39.30 39.39 60.61
2025-10-03 40.02 -0.25% 2.15% 22.11 76.78 669,840 40.67 40.77 39.91 12.79 87.21
2025-10-02 40.12 -1.30% 2.30% 31.92 3.26 488,189 40.90 40.90 39.98 15.22 84.78
2025-10-01 40.65 -0.88% 1.31% 50.80 76.98 316,695 41.00 41.00 40.47 33.96 66.04
2025-09-30 41.01 -0.65% 3.08% 37.11 4.32 231,393 41.77 41.77 40.52 39.20 60.80
2025-09-29 41.28 0.29% 1.48% 49.05 77.70 169,328 41.48 41.81 41.20 13.11 86.89
2025-09-26 41.16 0.78% 2.66% 50.55 4.86 410,566 41.00 42.00 40.91 22.94 77.06
2025-09-25 40.84 -0.41% 2.37% 44.17 77.46 188,657 41.47 41.47 40.51 34.38 65.62
2025-09-24 41.01 -0.29% 2.34% 40.46 4.22 228,741 41.50 41.50 40.55 48.42 51.58
2025-09-23 41.13 0.59% 2.57% 41.90 77.80 654,358 40.99 41.90 40.85 26.67 73.33
2025-09-22 40.89 0.66% 1.60% 38.24 4.46 445,059 40.95 41.25 40.60 44.62 55.38
2025-09-19 40.62 -2.52% 5.62% 27.35 77.32 1,750,028 41.76 42.25 40.00 27.56 72.44
2025-09-18 41.67 0.82% 2.15% 39.51 3.92 1,096,148 41.60 41.88 41.00 76.14 23.86
2025-09-17 41.33 0.49% 1.17% 19.35 79.42 171,606 41.48 41.48 41.00 68.75 31.25
2025-09-16 41.13 0.02% 1.66% 53.53 3.24 395,521 41.12 41.58 40.90 33.82 66.18
2025-09-15 41.12 -0.94% 1.95% 33.89 79.02 218,578 41.49 41.80 41.00 15.00 85.00
2025-09-12 41.51 -0.07% 1.82% 19.19 3.22 170,350 42.00 42.00 41.25 34.67 65.33
2025-09-11 41.54 0.22% 1.83% 18.55 79.80 270,536 41.79 41.80 41.05 65.33 34.67
2025-09-10 41.45 -0.55% 1.40% 17.31 3.28 263,391 41.40 41.89 41.31 24.14 75.86
2025-09-09 41.68 -0.79% 1.08% 19.24 79.62 246,807 42.00 42.00 41.55 28.89 71.11
2025-09-08 42.01 -0.64% 3.21% 18.85 3.74 495,803 42.30 42.80 41.47 40.60 59.40
2025-09-05 42.28 3.27% 6.12% 24.16 80.28 1,281,914 40.89 43.00 40.52 70.97 29.03
2025-09-04 40.94 -3.63% 3.96% 8.83 4.28 1,650,902 41.52 42.00 40.40 33.75 66.25
2025-09-03 42.48 -7.85% 14.48% 14.15 77.60 3,406,458 46.20 48.00 41.93 9.06 90.94
2025-09-02 46.10 -0.63% 1.20% 57.34 7.36 350,766 46.50 46.50 45.95 27.27 72.73
2025-09-01 46.39 -0.26% 2.04% 56.82 84.84 262,122 46.05 46.99 46.05 36.17 63.83
2025-08-29 46.51 0.28% 1.70% 61.03 7.94 294,234 46.80 47.20 46.41 12.66 87.34
2025-08-28 46.38 -1.05% 2.49% 51.09 85.08 221,131 46.87 47.35 46.20 15.65 84.35
2025-08-27 46.87 0.99% 2.86% 70.56 7.68 572,133 46.51 47.80 46.47 30.08 69.92
2025-08-26 46.41 -0.06% 2.00% 60.69 86.06 102,102 46.40 46.95 46.03 41.30 58.70
2025-08-25 46.44 0.35% 1.93% 56.15 6.76 180,030 46.90 46.90 46.01 48.31 51.69
2025-08-22 46.28 1.09% 1.70% 53.41 86.12 154,643 45.81 46.59 45.81 60.26 39.74
2025-08-21 45.78 -0.67% 3.02% 36.92 6.44 382,709 46.36 46.46 45.10 50.00 50.00
2025-08-20 46.09 0.11% 0.87% 27.91 85.12 151,433 46.14 46.40 46.00 22.50 77.50
2025-08-19 46.04 -0.63% 1.41% 40.95 7.06 217,152 46.30 46.65 46.00 6.15 93.85
2025-08-18 46.33 0.74% 1.63% 61.69 85.02 235,299 46.00 46.74 45.99 45.33 54.67
2025-08-15 45.99 -0.11% 0.98% 49.58 7.64 98,376 46.05 46.30 45.85 31.11 68.89
2025-08-13 46.04 -0.37% 1.11% 39.02 84.34 128,488 46.48 46.48 45.97 13.73 86.27
2025-08-12 46.21 0.11% 1.89% 43.85 7.74 273,948 46.46 46.97 46.10 12.64 87.36
2025-08-11 46.16 0.09% 2.17% 37.69 84.68 205,740 46.12 47.00 46.00 16.00 84.00
2025-08-08 46.12 -1.56% 2.15% 30.30 7.64 125,744 46.76 46.99 46.00 12.12 87.88
2025-08-07 46.85 0.93% 2.49% 39.13 84.60 383,503 46.41 47.25 46.10 65.22 34.78
2025-08-06 46.42 1.46% 1.88% 27.14 9.10 200,762 45.89 46.56 45.70 83.72 16.28
2025-08-05 45.75 -0.57% 1.84% 25.38 83.74 205,017 46.02 46.54 45.70 5.95 94.05
2025-08-04 46.01 -1.50% 2.60% 22.40 7.76 165,030 46.99 46.99 45.80 17.65 82.35
2025-08-01 46.71 0.28% 3.26% 45.83 84.26 159,302 46.65 47.50 46.00 47.33 52.67
2025-07-31 46.58 -0.87% 3.70% 43.61 9.16 195,321 46.75 47.70 46.00 34.12 65.88
2025-07-30 46.99 -1.53% 2.79% 42.03 84.00 227,673 47.79 47.95 46.65 26.15 73.85
2025-07-29 47.72 0.25% 4.66% 34.32 9.98 700,258 47.98 49.19 47.00 32.88 67.12
2025-07-28 47.60 -0.77% 2.25% 46.20 85.46 181,234 48.00 48.60 47.53 6.54 93.46
2025-07-25 47.97 1.25% 3.26% 56.15 9.74 356,847 47.57 48.75 47.21 49.35 50.65
2025-07-24 47.38 -1.46% 4.79% 36.99 86.20 666,451 48.51 49.46 47.20 7.96 92.04
2025-07-23 48.08 2.19% 4.79% 46.87 8.56 665,315 47.00 49.25 47.00 48.00 52.00
2025-07-22 47.05 -0.08% 1.26% 48.87 87.60 201,842 47.11 47.49 46.90 25.42 74.58
2025-07-21 47.09 -1.18% 2.13% 50.84 6.50 297,804 47.65 48.00 47.00 9.00 91.00
2025-07-18 47.65 -3.37% 4.84% 45.34 87.68 690,903 49.32 49.80 47.50 6.52 93.48
2025-07-17 49.31 2.58% 5.34% 48.12 7.62 2,955,349 48.99 51.50 48.89 16.09 83.91
2025-07-16 48.07 1.97% 4.00% 50.84 91.00 509,858 47.00 48.62 46.75 70.59 29.41
2025-07-15 47.14 -5.02% 6.36% 62.77 5.14 677,005 49.78 49.80 46.82 10.74 89.26
2025-07-14 49.63 2.04% 2.45% 79.78 89.14 944,567 49.50 50.20 49.00 52.50 47.50
2025-07-11 48.64 2.92% 7.45% 80.44 10.12 1,902,189 47.28 50.50 47.00 46.86 53.14
2025-07-10 47.26 0.70% 3.44% 76.87 87.16 876,361 47.00 48.10 46.50 47.50 52.50
2025-07-09 46.93 -3.54% 6.77% 73.09 7.36 1,622,808 48.50 49.65 46.50 13.65 86.35
2025-07-08 48.65 -2.09% 3.95% 83.32 86.50 1,116,722 49.69 50.00 48.10 28.95 71.05
2025-07-07 49.69 3.76% 4.40% 91.84 10.80 4,928,080 49.33 51.50 49.33 16.59 83.41
2025-07-04 47.89 9.99% 9.84% 88.29 88.58 4,876,249 43.60 47.89 43.60 100.00 0.00
2025-07-03 43.54 4.92% 6.00% 87.41 7.20 2,714,134 42.00 44.00 41.51 81.53 18.47
2025-07-02 41.50 3.62% 5.96% 59.98 79.88 2,179,984 40.30 42.70 40.30 50.00 50.00
2025-07-01 40.05 -0.60% 6.95% 51.45 3.12 494,464 40.50 40.80 38.15 71.70 28.30
2025-06-30 40.29 -1.35% 2.96% 46.68 76.98 1,396,653 41.40 41.40 40.21 6.72 93.28
2025-06-27 40.84 -0.24% 2.33% 43.87 3.60 272,077 41.00 41.75 40.80 4.21 95.79
2025-06-26 40.94 0.94% 4.89% 54.00 78.08 528,396 40.99 42.50 40.52 21.21 78.79
2025-06-25 40.56 -0.49% 2.59% 52.27 3.80 396,738 41.00 41.55 40.50 5.71 94.29
2025-06-24 40.76 9.98% 6.70% 51.51 77.32 441,684 38.92 40.77 38.21 99.61 0.39
2025-06-23 37.06 -6.56% 6.85% 23.98 4.20 281,793 38.99 39.00 36.50 22.40 77.60
2025-06-20 39.66 -0.40% 4.38% 27.65 69.92 386,644 39.80 41.23 39.50 9.25 90.75
2025-06-19 39.82 -2.57% 5.95% 26.15 9.40 155,354 41.40 41.85 39.50 13.62 86.38
2025-06-18 40.87 -2.64% 5.85% 30.02 70.24 469,372 42.25 42.50 40.15 30.64 69.36
2025-06-17 41.98 4.82% 7.35% 45.67 11.50 1,481,030 40.25 43.10 40.15 62.03 37.97
2025-06-16 40.05 -0.05% 2.80% 20.96 72.46 128,280 39.29 40.39 39.29 69.09 30.91
2025-06-13 40.07 -0.89% 4.87% 20.09 7.64 214,593 40.00 40.90 39.00 56.32 43.68
2025-06-12 40.43 -1.99% 4.60% 52.45 72.50 487,650 41.20 42.05 40.20 12.43 87.57
2025-06-11 41.25 -3.58% 5.00% 57.41 8.36 760,816 42.98 43.05 41.00 12.20 87.80
2025-06-10 42.78 -1.29% 2.71% 77.01 74.14 212,750 43.55 43.65 42.50 24.35 75.65
2025-06-05 43.34 -0.23% 2.63% 88.58 11.42 414,514 43.44 43.68 42.56 69.64 30.36
2025-06-04 43.44 2.16% 7.03% 88.41 75.26 1,122,812 42.60 44.90 41.95 50.51 49.49
2025-06-03 42.52 -0.19% 2.96% 88.03 11.62 278,739 42.60 42.79 41.56 78.05 21.95
2025-06-02 42.60 -0.49% 4.31% 90.29 73.42 596,896 43.04 44.25 42.42 9.84 90.16
2025-05-30 42.81 6.78% 10.42% 93.93 11.78 1,992,735 40.02 43.89 39.75 73.91 26.09
2025-05-29 40.09 -0.55% 2.58% 88.78 73.84 97,455 40.88 40.88 39.85 23.30 76.70
2025-05-27 40.31 0.70% 5.34% 58.39 6.34 580,834 40.47 41.84 39.72 27.83 72.17
2025-05-26 40.03 2.07% 4.25% 71.52 74.28 334,141 39.19 40.71 39.05 59.04 40.96
2025-05-23 39.22 -0.28% 3.32% 69.21 5.78 117,811 39.00 39.80 38.52 54.69 45.31
2025-05-22 39.33 1.94% 5.62% 69.67 72.66 603,417 38.58 40.75 38.58 34.56 65.44
2025-05-21 38.58 1.21% 2.79% 78.86 6.00 107,286 38.12 38.75 37.70 83.81 16.19
2025-05-20 38.12 0.24% 2.22% 81.20 71.16 126,957 38.72 38.72 37.88 28.57 71.43
2025-05-19 38.03 0.58% 2.39% 62.01 5.08 174,627 38.10 38.50 37.60 47.78 52.22