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 52.28 -4.93% 5.54% 38.69 42.20 4,923 54.89 54.89 52.01 9.38 90.62
2026-05-18 54.99 2.54% 5.04% 58.67 62.36 7,463 54.49 54.99 52.35 100.00 0.00
2026-05-15 53.63 1.11% 3.36% 60.40 47.62 480 54.78 54.78 53.00 35.42 64.58
2026-05-14 53.04 -3.58% 3.77% 40.84 59.64 6,460 55.00 55.00 53.00 2.00 98.00
2026-05-13 55.01 0.02% 4.11% 48.86 46.44 1,819 55.00 55.02 52.85 99.56 0.44
2026-05-12 55.00 -0.70% 0.71% 56.85 63.58 5,414 55.00 55.39 55.00 0.00 100.00
2026-05-11 55.39 1.73% 3.42% 59.46 46.42 5,297 53.57 55.40 53.57 99.45 0.55
2026-05-08 54.45 0.55% 6.35% 41.69 64.36 6,988 54.10 54.45 51.20 100.00 0.00
2026-05-07 54.15 0.28% 3.71% 29.63 44.54 3,894 52.50 54.45 52.50 84.62 15.38
2026-05-06 54.00 3.07% 5.19% 25.07 63.76 997 55.75 55.75 53.00 36.41 63.59
2026-05-05 52.39 -3.68% 6.57% 19.43 44.24 1,520 54.51 54.51 51.15 36.91 63.09
2026-05-04 54.39 -1.38% 3.68% 26.30 60.54 15,819 56.00 56.00 54.01 19.10 80.90
2026-04-30 55.15 2.13% 4.06% 53.71 48.24 658 54.00 55.68 53.51 75.53 24.47
2026-04-29 54.00 -0.13% 2.78% 46.28 62.06 4,113 54.04 55.00 53.51 32.90 67.10
2026-04-28 54.07 -2.98% 6.25% 51.10 45.94 14,012 57.00 57.44 54.06 0.29 99.71
2026-04-27 55.73 -4.16% 3.33% 58.78 62.20 7,522 56.00 56.83 55.00 39.90 60.10
2026-04-23 58.15 -2.25% 4.31% 77.20 49.26 440 59.00 59.48 57.02 45.91 54.09
2026-04-22 59.49 1.43% 4.90% 91.49 67.04 10,558 59.00 60.00 57.20 81.79 18.21
2026-04-21 58.65 0.41% 6.19% 91.11 51.94 5,947 58.50 60.00 56.50 61.43 38.57
2026-04-20 58.41 7.63% 14.24% 88.48 65.36 45,334 54.00 59.70 52.26 82.66 17.34
2026-04-17 54.27 -1.04% 2.33% 87.26 51.46 3,415 54.78 54.85 53.60 53.59 46.41
2026-04-16 54.84 1.93% 3.77% 55.33 57.08 18,737 53.80 55.00 53.00 92.00 8.00
2026-04-15 53.80 -0.11% 4.48% 67.72 52.60 27,267 54.00 56.21 53.80 0.00 100.00
2026-04-14 53.86 0.77% 1.22% 69.91 55.00 4,862 53.50 54.00 53.35 78.47 21.53
2026-04-13 53.45 0.19% 5.68% 59.54 52.72 22,005 53.49 54.00 51.10 81.04 18.96
2026-04-10 53.35 1.00% 12.60% 63.37 54.18 16,693 53.00 58.00 51.51 28.35 71.65
2026-04-09 52.82 -0.34% 5.52% 64.64 52.52 1,736 53.51 53.51 50.71 75.35 24.65
2026-04-08 53.00 7.01% 8.94% 52.15 53.12 10,642 50.01 54.48 50.01 66.89 33.11
2026-04-07 49.53 -7.89% 13.40% 43.86 52.88 18,392 54.00 55.00 48.50 15.84 84.16
2026-04-06 53.77 10.00% 20.29% 55.64 46.18 42,958 44.70 53.77 44.70 100.00 0.00
2026-04-03 48.88 1.81% 0.04% 37.28 61.36 1,121 48.90 48.90 48.88 0.00 100.00
2026-04-02 48.01 -4.53% 10.80% 41.47 36.40 4,648 46.02 50.99 46.02 40.04 59.96
2026-04-01 50.29 3.78% 20.85% 39.55 59.62 9,134 49.76 52.75 43.65 72.97 27.03
2026-03-31 48.46 2.52% 3.48% 46.73 40.96 2,255 48.25 49.93 48.25 12.51 87.49
2026-03-30 47.27 -9.08% 10.53% 39.68 55.96 27,364 51.95 51.95 47.00 5.46 94.54
2026-03-27 51.99 0.00% 11.49% 49.19 38.58 70 51.95 53.97 48.41 64.29 35.71
2026-03-26 51.99 0.00% 0.19% 49.19 65.40 47 52.00 52.00 51.90 89.36 10.64
2026-03-25 51.99 0.52% 3.75% 51.04 38.58 753 50.12 52.00 50.12 99.47 0.53
2026-03-24 51.72 3.34% 20.69% 45.68 65.40 83,907 50.05 54.95 45.53 65.71 34.29
2026-03-19 50.05 -5.41% 5.98% 37.66 38.04 1,214 52.90 52.99 50.00 1.65 98.35
2026-03-18 52.91 7.13% 9.29% 39.70 62.06 4,844 49.40 53.99 49.40 76.47 23.53
2026-03-17 49.39 -1.44% 10.90% 7.40 43.76 1,901 54.73 54.73 49.35 0.74 99.26
2026-03-16 50.11 -3.95% 10.42% 7.41 55.02 4,141 55.21 55.21 50.00 2.10 97.90
2026-03-13 52.17 0.00% 11.12% 51.84 45.20 64 55.98 55.98 50.38 31.25 68.75
2026-03-12 52.17 0.81% 9.60% 55.75 59.14 1,070 51.05 55.95 51.05 22.90 77.10
2026-03-11 51.75 -1.95% 6.57% 34.39 45.20 1,265 54.99 54.99 51.60 4.43 95.57
2026-03-10 52.78 0.17% 9.85% 37.55 58.30 2,411 52.69 55.00 50.07 54.96 45.04
2026-03-09 52.69 -4.20% 7.69% 45.81 47.26 5,472 56.00 56.00 52.00 17.25 82.75
2026-03-06 55.00 -0.47% 3.25% 45.75 58.12 1,573 55.27 56.28 54.51 27.65 72.35
2026-03-05 55.26 -1.27% 1.80% 43.96 51.88 567 55.98 55.99 55.00 26.28 73.72
2026-03-04 55.97 7.97% 5.06% 39.46 58.64 33,067 53.89 56.30 53.59 87.82 12.18
2026-03-03 51.84 1.55% 4.66% 26.41 53.30 7,548 53.88 53.90 51.50 14.16 85.84
2026-03-02 51.05 -9.33% 21.16% 19.32 50.38 63,126 53.00 61.39 50.67 3.55 96.45
2026-02-27 56.30 0.21% 8.93% 26.75 51.72 12,061 55.00 59.90 54.99 26.68 73.32
2026-02-26 56.18 4.02% 10.02% 39.72 60.88 28,843 55.24 59.41 54.00 40.30 59.70
2026-02-25 54.01 -4.14% 11.09% 28.29 51.48 14,773 56.40 59.99 54.00 0.17 99.83
2026-02-24 56.34 -1.57% 5.36% 28.02 56.54 5,966 59.00 59.00 56.00 11.33 88.67
2026-02-23 57.24 -4.31% 5.26% 39.28 56.14 13,682 59.00 60.00 57.00 8.00 92.00
2026-02-20 59.82 1.51% 5.26% 48.74 58.34 10,594 58.90 60.00 57.00 94.00 6.00
2026-02-19 58.93 -3.63% 5.95% 38.40 61.30 5,889 61.15 61.99 58.51 12.07 87.93
2026-02-18 61.15 -1.10% 2.29% 50.15 56.56 5,909 61.80 62.00 60.61 38.86 61.14
2026-02-17 61.83 4.53% 0.39% 54.26 65.74 557 61.99 61.99 61.75 33.39 66.61
2026-02-16 59.15 -0.57% 6.15% 31.63 57.92 2,162 62.64 62.64 59.01 3.84 96.16
2026-02-13 59.49 -3.96% 9.15% 43.72 60.38 22,302 62.49 62.49 57.25 42.75 57.25
2026-02-12 61.94 2.96% 3.97% 45.03 58.60 2,260 61.80 62.60 60.21 72.39 27.61
2026-02-11 60.16 0.10% 4.00% 33.61 65.28 1,474 62.40 62.40 60.00 6.65 93.35
2026-02-10 60.10 -2.53% 4.65% 33.05 55.04 2,908 62.80 62.80 60.01 3.23 96.77
2026-02-09 61.66 0.88% 3.64% 43.06 65.16 813 61.01 62.70 60.50 52.77 47.23
2026-02-06 61.12 0.16% 2.95% 29.65 58.16 447 61.99 62.80 61.00 6.71 93.29
2026-02-04 61.02 -1.63% 5.37% 42.97 64.08 5,079 62.90 63.75 60.50 16.01 83.99
2026-02-03 62.03 2.34% 4.92% 52.02 57.96 461 61.99 64.00 61.00 34.27 65.73
2026-02-02 60.61 -3.49% 5.61% 47.00 66.10 8,258 63.00 64.00 60.60 0.29 99.71
2026-01-30 62.80 0.46% 6.93% 42.38 55.12 8,299 60.46 64.00 59.85 71.08 28.92
2026-01-29 62.51 0.00% 1.58% 40.40 70.48 7,372 62.01 62.98 62.00 52.03 47.97
2026-01-28 62.51 0.11% 4.44% 46.87 54.54 4,146 61.99 63.21 60.52 73.97 26.03
2026-01-27 62.44 -1.98% 3.71% 54.83 70.48 1,692 63.70 64.30 62.00 19.15 80.85
2026-01-26 63.70 2.54% 1.50% 63.52 54.40 12,050 62.80 63.74 62.80 95.74 4.26
2026-01-23 62.12 0.62% 6.45% 49.29 73.00 20,468 61.70 63.89 60.02 54.27 45.73
2026-01-22 61.74 1.21% 2.92% 48.11 51.24 1,586 61.99 63.45 61.65 4.98 95.02
2026-01-21 61.00 -4.54% 8.33% 37.14 72.24 44,137 63.90 65.00 60.00 20.00 80.00
2026-01-20 63.90 0.08% 1.24% 49.42 49.76 3,426 63.85 63.90 63.12 100.00 0.00
2026-01-19 63.85 1.35% 1.35% 38.53 78.04 2,834 63.00 63.85 63.00 100.00 0.00
2026-01-16 63.00 2.36% 4.70% 26.34 49.66 1,391 62.00 63.88 61.01 69.30 30.70
2026-01-15 61.55 0.00% 6.48% 11.22 76.34 15,276 62.00 63.89 60.00 39.85 60.15
2026-01-14 61.55 -1.08% 4.72% 10.87 46.76 3,531 64.40 64.40 61.50 1.73 98.27
2026-01-13 62.22 0.35% 6.39% 9.44 76.34 2,732 64.90 64.90 61.00 31.30 68.70
2026-01-12 62.00 -1.24% 3.19% 53.42 48.10 28,204 63.98 63.98 62.00 0.00 100.00
2026-01-09 62.78 -1.84% 6.42% 53.50 75.90 32,953 63.20 65.98 62.00 19.60 80.40
2026-01-08 63.96 -2.13% 5.40% 59.38 49.66 50,337 65.35 66.40 63.00 28.24 71.76
2026-01-07 65.35 -0.98% 4.20% 68.35 78.26 6,206 66.00 67.00 64.30 38.88 61.12
2026-01-06 66.00 0.56% 7.02% 70.31 52.44 14,245 66.89 66.89 62.50 79.73 20.27
2026-01-05 65.63 -0.26% 5.82% 66.52 79.56 10,935 65.99 68.00 64.26 36.63 63.37
2026-01-02 65.80 -2.21% 9.38% 61.37 51.70 119,569 67.49 70.00 64.00 30.00 70.00
2026-01-01 67.29 10.00% 8.53% 71.22 79.90 237,037 62.00 67.29 62.00 100.00 0.00
2025-12-31 61.17 -1.23% 3.03% 29.13 54.68 1,598 62.00 63.00 61.15 1.06 98.94
2025-12-30 61.93 0.05% 5.56% 33.66 67.66 1,031 64.40 64.40 61.01 27.16 72.84
2025-12-29 61.90 0.18% 2.09% 33.01 56.20 855 62.00 62.50 61.22 53.10 46.90
2025-12-26 61.79 -0.61% 5.37% 29.90 67.60 9,842 62.50 64.80 61.50 8.79 91.21
2025-12-24 62.17 -0.56% 4.68% 34.09 55.98 851 64.90 64.90 62.00 5.88 94.12
2025-12-23 62.52 -1.51% 5.46% 27.44 68.36 1,061 64.86 64.86 61.50 30.35 69.65
2025-12-22 63.48 -0.13% 4.96% 50.35 56.68 901 63.00 63.50 60.50 99.33 0.67
2025-12-19 63.56 1.44% 8.66% 57.32 70.28 1,312 65.49 65.49 60.27 63.03 36.97
2025-12-18 62.66 -0.44% 4.81% 45.53 56.84 4,857 64.98 64.98 62.00 22.15 77.85
2025-12-17 62.94 0.00% 3.16% 81.21 68.48 273 64.90 64.90 62.91 1.47 98.53
2025-12-16 62.94 -0.10% 3.69% 68.26 57.40 882 64.88 64.88 62.57 15.99 84.01
2025-12-15 63.00 -0.02% 3.17% 68.77 68.48 1,430 65.00 65.00 63.00 0.00 100.00
2025-12-12 63.01 -1.55% 2.78% 68.87 57.52 1,455 64.75 64.75 63.00 0.55 99.45
2025-12-11 64.00 0.85% 1.71% 77.50 68.50 6,422 64.00 64.99 63.90 9.17 90.83
2025-12-10 63.46 0.57% 4.40% 78.86 59.50 51,852 64.00 65.90 63.12 12.23 87.77
2025-12-09 63.10 0.35% 3.26% 74.68 67.42 5,896 62.95 65.00 62.95 7.31 92.69
2025-12-08 62.88 5.82% 7.56% 80.43 58.78 25,454 59.50 64.00 59.50 75.11 24.89
2025-12-05 59.42 -1.77% 2.92% 49.25 66.98 1,238 60.50 61.00 59.27 8.64 91.36
2025-12-04 60.49 -0.02% 2.35% 52.87 51.86 2,562 60.50 60.50 59.11 99.30 0.70
2025-12-03 60.50 0.00% 0.84% 47.35 69.12 1,780 60.49 61.00 60.49 1.97 98.03
2025-12-02 60.50 -0.41% 1.58% 55.31 51.88 12,280 60.60 60.60 59.66 89.36 10.64
2025-12-01 60.75 1.54% 4.45% 69.11 69.12 5,828 59.01 61.00 58.40 90.39 9.61
2025-11-28 59.83 -0.38% 3.84% 62.41 52.38 1,704 61.99 61.99 59.70 5.69 94.31
2025-11-27 60.06 3.50% 3.42% 67.00 67.28 27,550 58.99 61.01 58.99 52.97 47.03
2025-11-26 58.03 -2.49% 4.04% 61.04 52.84 6,995 59.51 59.51 57.20 35.93 64.07
2025-11-25 59.51 -1.10% 1.77% 63.83 63.22 3,042 59.80 60.50 59.45 5.72 94.28
2025-11-24 60.17 -1.08% 3.24% 64.14 55.80 1,532 60.83 60.91 59.00 61.23 38.77
2025-11-21 60.83 1.86% 5.89% 73.00 64.54 38,816 60.00 62.00 58.55 66.09 33.91
2025-11-20 59.72 4.77% 4.31% 51.68 57.12 19,693 58.00 60.50 58.00 68.80 31.20
2025-11-19 57.00 -0.87% 3.95% 30.60 62.32 13,463 57.01 59.25 57.00 0.00 100.00
2025-11-18 57.50 1.48% 5.38% 32.16 51.68 6,726 56.65 59.70 56.65 27.86 72.14
2025-11-17 56.66 0.89% 1.95% 41.56 63.32 6,602 56.50 57.00 55.91 68.81 31.19
2025-11-14 56.16 -1.94% 3.83% 35.81 50.00 25,016 57.95 57.95 55.81 16.35 83.65
2025-11-13 57.27 -1.07% 1.40% 40.88 62.32 1,396 57.95 57.95 57.15 14.97 85.03
2025-11-12 57.89 1.51% 6.09% 45.30 52.22 15,973 58.00 58.40 55.05 84.77 15.23
2025-11-11 57.03 -3.99% 5.09% 49.48 63.56 12,038 59.90 59.90 57.00 1.04 98.96
2025-11-10 59.40 -0.65% 3.08% 59.79 50.50 4,574 59.06 59.90 58.11 72.06 27.94
2025-11-07 59.79 -0.25% 4.99% 48.91 68.30 13,103 59.70 61.00 58.10 58.28 41.72
2025-11-06 59.94 3.34% 5.80% 53.78 51.28 9,987 57.56 60.90 57.56 71.25 28.75
2025-11-05 58.00 -0.65% 3.28% 41.26 68.60 5,277 58.98 59.90 58.00 0.00 100.00
2025-11-04 58.38 -0.24% 2.76% 32.20 47.40 10,032 58.52 59.50 57.90 30.00 70.00
2025-11-03 58.52 0.07% 5.17% 27.73 69.36 11,215 58.70 60.00 57.05 49.83 50.17
2025-10-31 58.48 2.42% 3.28% 36.66 47.68 3,227 58.00 59.90 58.00 25.26 74.74
2025-10-30 57.10 -2.06% 2.63% 30.59 69.28 21,793 58.20 58.50 57.00 6.67 93.33
2025-10-29 58.30 -2.74% 3.09% 29.88 44.92 6,843 60.05 60.05 58.25 2.78 97.22
2025-10-28 59.94 0.93% 5.16% 33.96 71.68 40,704 59.90 60.99 58.00 64.88 35.12 10.00|11.11.2025
2025-10-27 59.39 0.66% 6.35% 24.24 48.20 27,110 60.90 62.85 59.10 7.74 92.26
2025-10-24 59.00 -3.26% 3.39% 20.42 70.58 5,573 61.00 61.00 59.00 0.00 100.00
2025-10-23 60.99 -2.12% 2.39% 22.01 47.42 8,312 62.20 62.20 60.75 16.55 83.45
2025-10-22 62.31 2.03% 4.90% 35.21 74.56 4,889 62.00 64.00 61.01 43.49 56.51
2025-10-21 61.07 0.88% 3.76% 22.14 50.06 38,705 61.00 62.90 60.62 19.74 80.26
2025-10-17 60.54 -2.28% 6.89% 14.70 72.08 191,002 62.00 63.60 59.50 25.37 74.63
2025-10-16 61.95 -0.88% 1.94% 16.76 49.00 8,889 63.00 63.00 61.80 12.50 87.50
2025-10-15 62.50 -2.31% 5.65% 14.00 74.90 44,417 63.98 65.50 62.00 14.29 85.71
2025-10-14 63.98 -0.23% 0.36% 42.24 50.10 81,501 64.13 64.13 63.90 34.78 65.22
2025-10-13 64.13 -2.08% 2.02% 53.58 77.86 1,170 65.30 65.30 64.01 9.32 90.68
2025-10-10 65.49 1.42% 1.62% 37.66 50.40 10,646 65.84 65.84 64.79 66.66 33.34
2025-10-09 64.57 -0.23% 3.56% 24.80 80.58 6,472 65.60 66.40 64.12 19.73 80.27
2025-10-08 64.72 -0.37% 1.67% 29.06 48.56 24,630 64.65 65.60 64.52 18.52 81.48
2025-10-07 64.96 -0.98% 3.78% 28.11 80.88 22,433 65.55 66.95 64.51 18.44 81.56
2025-10-06 65.60 -2.42% 3.55% 30.87 49.04 36,219 67.00 67.00 64.70 39.13 60.87
2025-10-03 67.23 3.27% 8.29% 35.29 82.16 112,101 65.11 68.99 63.71 66.67 33.33
2025-10-02 65.10 2.50% 8.39% 24.94 52.30 132,292 64.99 69.00 63.66 26.97 73.03
2025-10-01 63.51 -7.33% 7.94% 38.51 77.90 97,924 68.00 68.00 63.00 10.20 89.80
2025-09-30 68.53 -4.99% 10.17% 56.43 49.12 106,288 72.13 73.00 66.26 33.68 66.32
2025-09-29 72.13 1.18% 3.87% 86.59 87.94 23,877 73.50 73.99 71.23 32.61 67.39
2025-09-26 71.29 -1.07% 4.08% 84.86 56.32 4,438 72.70 73.50 70.62 23.25 76.75
2025-09-25 72.06 0.50% 1.61% 96.17 86.26 50,878 72.70 73.16 72.00 5.17 94.83
2025-09-24 71.70 0.28% 2.82% 74.28 57.86 36,047 71.00 73.00 71.00 35.00 65.00
2025-09-23 71.50 0.18% 3.79% 74.28 85.54 158,736 72.99 73.69 71.00 18.59 81.41
2025-09-22 71.37 6.49% 8.06% 76.62 57.46 185,053 67.75 72.40 67.00 80.93 19.07
2025-09-19 67.02 -0.25% 1.95% 46.20 85.28 6,186 67.80 67.80 66.50 39.99 60.01
2025-09-18 67.19 0.28% 2.86% 40.00 48.76 5,130 67.99 67.99 66.10 57.68 42.32
2025-09-17 67.00 0.06% 3.85% 49.07 85.62 51,198 68.75 68.75 66.20 31.37 68.63
2025-09-16 66.96 -0.06% 3.77% 41.99 48.38 68,779 66.30 68.80 66.30 26.40 73.60
2025-09-15 67.00 -2.18% 2.22% 45.56 85.54 27,649 68.49 68.49 67.00 0.00 100.00
2025-09-12 68.49 0.29% 2.13% 61.30 48.46 3,348 67.50 68.94 67.50 68.76 31.24
2025-09-11 68.29 1.17% 1.47% 74.18 88.52 1,883 67.70 68.49 67.50 79.82 20.18
2025-09-10 67.50 0.36% 3.79% 70.67 48.06 11,245 68.00 68.50 66.00 60.00 40.00
2025-09-09 67.26 -0.97% 2.66% 72.10 86.94 3,767 68.80 68.80 67.02 13.49 86.51
2025-09-08 67.92 1.25% 3.13% 80.04 47.58 6,139 66.50 68.15 66.08 88.89 11.11
2025-09-05 67.08 -0.99% 2.24% 60.93 88.26 4,377 68.50 68.50 67.00 5.32 94.68
2025-09-04 67.75 0.43% 2.84% 64.32 45.90 12,591 68.89 68.90 67.00 39.47 60.53
2025-09-03 67.46 -0.24% 2.97% 55.51 89.60 22,344 69.00 69.00 67.01 22.61 77.39
2025-09-02 67.62 3.24% 6.06% 63.00 45.32 69,861 65.99 69.00 65.06 64.97 35.03
2025-09-01 65.50 0.15% 1.54% 29.27 89.92 10,847 66.00 66.00 65.00 50.00 50.00
2025-08-29 65.40 0.77% 4.16% 25.47 41.08 7,749 65.85 65.85 63.22 82.89 17.11
2025-08-28 64.90 -0.20% 1.63% 15.19 89.72 4,167 65.57 65.57 64.52 36.19 63.81
2025-08-27 65.03 -1.47% 1.52% 27.15 40.08 3,210 65.27 66.00 65.01 2.02 97.98
2025-08-26 66.00 -0.62% 3.98% 50.00 89.98 90,076 66.98 67.86 65.26 28.46 71.54
2025-08-25 66.41 -0.76% 4.39% 49.32 42.02 55,178 66.03 68.90 66.00 14.14 85.86
2025-08-22 66.92 1.09% 2.23% 57.80 90.80 5,099 66.03 67.50 66.03 60.54 39.46
2025-08-21 66.20 -1.74% 2.78% 41.26 43.04 12,620 67.00 67.99 66.15 2.72 97.28
2025-08-20 67.37 -0.56% 2.86% 57.71 89.36 27,352 67.99 67.99 66.10 67.19 32.81
2025-08-19 67.75 -0.66% 2.10% 54.42 45.38 11,782 68.89 68.89 67.47 19.72 80.28
2025-08-18 68.20 1.08% 3.35% 55.34 90.12 63,500 69.73 69.73 67.47 32.30 67.70
2025-08-15 67.47 2.23% 5.71% 48.74 46.28 82,869 66.00 69.77 66.00 38.99 61.01
2025-08-13 66.00 -0.74% 0.91% 30.43 88.66 37,161 66.00 66.50 65.90 16.67 83.33
2025-08-12 66.49 0.74% 3.02% 44.84 43.34 36,653 66.00 67.99 66.00 24.62 75.38
2025-08-11 66.00 -1.99% 3.76% 32.96 89.64 2,638 68.48 68.48 66.00 0.00 100.00
2025-08-08 67.34 1.42% 3.83% 43.07 42.36 2,408 65.00 67.49 65.00 93.98 6.02
2025-08-07 66.40 -1.13% 2.95% 19.53 92.32 3,887 67.99 68.00 66.05 17.96 82.04
2025-08-06 67.16 -0.50% 4.53% 72.75 40.48 14,400 68.99 68.99 66.00 38.80 61.20
2025-08-05 67.50 -0.18% 2.99% 84.66 93.84 4,173 68.98 68.98 66.98 26.00 74.00
2025-08-04 67.62 -0.32% 2.11% 86.68 41.16 6,553 66.50 67.90 66.50 79.99 20.01
2025-08-01 67.84 1.24% 7.31% 85.24 94.08 55,181 67.01 69.75 65.00 59.79 40.21
2025-07-31 67.01 -1.21% 7.59% 84.55 41.60 9,029 67.50 68.00 63.20 79.38 20.62
2025-07-30 67.83 -0.12% 4.18% 88.63 92.42 21,406 68.00 69.80 67.00 29.64 70.36
2025-07-29 67.91 -1.57% 11.94% 89.77 43.24 154,502 75.00 75.00 67.00 11.38 88.62
2025-07-28 68.99 10.00% 5.81% 96.17 92.58 49,781 65.20 68.99 65.20 100.00 0.00
2025-07-25 62.72 10.00% 8.34% 92.22 45.40 135,609 57.89 62.72 57.89 100.00 0.00
2025-07-24 57.02 2.74% 2.50% 59.63 80.04 12,317 56.00 57.40 56.00 72.86 27.14
2025-07-23 55.50 -0.89% 3.58% 29.43 34.00 2,355 55.11 56.99 55.02 24.37 75.63
2025-07-22 56.00 0.14% 7.67% 37.05 77.00 27,374 55.01 56.00 52.01 100.00 0.00
2025-07-21 55.92 -0.14% 1.60% 26.26 35.00 3,729 55.12 56.00 55.12 90.91 9.09
2025-07-18 56.00 1.82% 4.28% 26.74 76.84 5,400 55.00 56.50 54.18 78.44 21.56
2025-07-17 55.00 0.00% 1.82% 4.55 35.16 3,438 56.00 56.00 55.00 0.00 100.00
2025-07-16 55.00 -0.22% 2.56% 35.98 74.84 5,649 55.10 56.00 54.60 28.57 71.43
2025-07-15 55.12 -1.89% 6.44% 32.54 35.16 18,276 56.18 57.50 54.02 31.61 68.39
2025-07-14 56.18 -1.46% 3.54% 37.98 75.08 22,713 57.01 57.99 56.01 8.59 91.41
2025-07-11 57.01 0.26% 1.88% 38.82 37.28 2,600 57.00 57.56 56.50 48.12 51.88
2025-07-10 56.86 -1.97% 3.37% 33.20 76.74 9,914 58.00 58.00 56.11 39.68 60.32
2025-07-09 58.00 0.00% 3.08% 43.32 36.98 3,709 57.10 58.86 57.10 51.15 48.85
2025-07-08 58.00 0.00% 0.86% 52.57 79.02 2,670 58.50 58.50 58.00 0.00 100.00
2025-07-07 58.00 2.87% 7.24% 40.03 36.98 15,232 56.01 58.98 55.00 75.37 24.63
2025-07-04 56.38 -1.12% 7.74% 12.78 79.02 7,776 57.02 59.85 55.55 19.30 80.70
2025-07-03 57.02 -0.49% 4.06% 24.39 33.74 9,214 56.56 58.50 56.22 35.09 64.91
2025-07-02 57.30 -1.26% 1.79% 44.54 80.30 10,301 57.11 58.02 57.00 29.41 70.59
2025-07-01 58.03 -0.80% 3.25% 55.24 34.30 9,390 58.50 59.69 57.81 11.70 88.30
2025-06-30 58.50 0.00% 4.35% 59.66 81.76 16,005 58.95 60.39 57.87 25.00 75.00
2025-06-27 58.50 1.26% 1.51% 51.33 35.24 7,125 58.50 58.99 58.11 44.32 55.68
2025-06-26 57.77 -2.37% 6.10% 62.52 81.76 14,661 60.00 60.75 57.26 14.61 85.39
2025-06-25 59.17 -2.41% 3.20% 62.88 33.78 4,090 60.64 60.99 59.10 3.69 96.31
2025-06-24 60.63 1.12% 12.07% 76.58 84.56 11,535 61.94 65.00 58.00 37.57 62.43
2025-06-23 59.96 3.20% 5.42% 81.06 36.70 293,691 57.10 60.09 57.00 95.79 4.21
2025-06-20 58.10 1.48% 2.53% 81.43 83.22 35,689 57.00 58.44 57.00 76.39 23.61
2025-06-19 57.25 0.21% 2.44% 76.64 32.98 36,759 58.38 58.39 57.00 17.98 82.02
2025-06-18 57.13 -1.97% 5.25% 73.32 81.52 235,479 60.10 60.10 57.10 1.00 99.00
2025-06-17 58.28 5.79% 6.37% 81.33 32.74 61,138 55.09 58.60 55.09 90.88 9.12
2025-06-16 55.09 -2.37% 5.44% 75.40 83.82 20,910 55.90 57.99 55.00 3.01 96.99
2025-06-13 56.43 2.64% 12.64% 87.54 26.36 51,352 54.98 59.70 53.00 51.19 48.81
2025-06-12 54.98 6.16% 7.88% 86.10 86.50 77,412 51.90 55.99 51.90 75.31 24.69
2025-06-11 51.79 4.27% 5.90% 65.24 23.46 18,373 50.00 51.89 49.00 96.54 3.46
2025-06-10 49.67 -1.15% 4.78% 48.87 80.12 6,329 50.25 50.61 48.30 59.31 40.69
2025-06-05 50.25 -1.08% 4.81% 67.05 19.22 2,270 51.89 51.89 49.51 31.10 68.90
2025-06-04 50.80 1.62% 3.03% 70.24 81.28 55,057 50.98 51.00 49.50 86.67 13.33
2025-06-03 49.99 0.00% 6.23% 55.73 20.32 40,022 50.46 50.99 48.00 66.56 33.44
2025-06-02 49.99 0.75% 5.15% 59.52 79.66 10,758 49.30 51.00 48.50 59.60 40.40
2025-05-30 49.62 1.04% 2.99% 66.14 20.32 5,087 49.96 50.00 48.55 73.80 26.20
2025-05-29 49.11 -1.80% 1.94% 67.62 78.92 5,595 49.16 49.95 49.00 11.58 88.42
2025-05-27 50.01 0.50% 2.49% 82.65 19.30 9,637 49.76 51.00 49.76 20.16 79.84
2025-05-26 49.76 2.07% 4.62% 80.18 80.72 10,794 48.90 51.00 48.75 44.89 55.11
2025-05-23 48.75 -0.71% 1.54% 78.48 18.80 16,653 49.49 49.50 48.75 0.00 100.00
2025-05-22 49.10 -0.91% 2.06% 77.54 78.70 8,416 49.00 49.50 48.50 60.00 40.00
2025-05-21 49.55 0.73% 4.64% 91.41 19.50 24,139 48.01 50.24 48.01 69.06 30.94
2025-05-20 49.19 2.48% 6.15% 94.22 79.60 41,016 48.00 49.91 47.02 75.09 24.91
2025-05-19 48.00 1.57% 2.86% 68.10 18.78 12,404 48.14 48.14 46.80 89.55 10.45