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 47.93 4.35% 5.65% 90.67 129.88 599,818 46.00 48.60 46.00 74.23 25.77
2026-04-09 45.93 1.53% 7.36% 89.85 -34.02 589,405 45.00 46.70 43.50 75.94 24.06
2026-04-08 45.24 9.86% 7.50% 67.57 125.88 418,712 42.14 45.30 42.14 98.10 1.90
2026-04-07 41.18 0.49% 3.76% 42.97 -35.40 71,145 41.00 41.41 39.91 84.67 15.33
2026-04-06 40.98 2.89% 3.86% 35.50 117.76 93,815 39.93 41.15 39.62 88.89 11.11
2026-04-03 39.83 -0.80% 4.49% 32.50 -35.80 51,163 39.00 40.75 39.00 47.43 52.57
2026-04-02 40.15 -1.69% 3.24% 37.40 115.46 118,216 40.51 40.84 39.56 46.09 53.91
2026-04-01 40.84 4.40% 6.43% 39.54 -35.16 188,720 39.20 41.72 39.20 65.08 34.92
2026-03-31 39.12 2.95% 3.89% 40.79 116.84 111,191 38.01 39.49 38.01 75.00 25.00
2026-03-30 38.00 -7.20% 12.01% 39.83 -38.60 270,388 41.50 41.50 37.05 21.35 78.65
2026-03-27 40.95 -3.76% 7.21% 48.33 114.60 37,398 42.95 42.95 40.06 30.80 69.20
2026-03-26 42.55 -3.82% 5.39% 53.86 -32.70 60,346 44.80 44.80 42.51 1.75 98.25
2026-03-25 44.24 1.49% 3.72% 70.54 117.80 113,600 43.77 45.40 43.77 28.83 71.17
2026-03-24 43.59 1.51% 7.50% 71.64 -29.32 50,976 45.85 45.85 42.65 29.37 70.63
2026-03-19 42.94 -0.21% 3.61% 79.81 116.50 51,295 43.00 43.00 41.50 96.00 4.00
2026-03-18 43.03 4.72% 6.02% 60.32 -30.62 80,743 41.04 43.51 41.04 80.57 19.43
2026-03-17 41.09 2.37% 8.06% 43.21 116.68 39,839 41.00 42.90 39.70 43.44 56.56
2026-03-16 40.14 -2.67% 5.21% 48.81 -34.50 38,632 41.75 41.98 39.90 11.54 88.46
2026-03-13 41.24 -1.69% 3.61% 57.94 114.78 42,559 41.65 42.44 40.96 18.92 81.08
2026-03-12 41.95 0.87% 6.02% 60.27 -32.30 94,655 41.59 43.47 41.00 38.46 61.54
2026-03-11 41.59 2.21% 6.47% 45.11 116.20 90,528 40.01 42.60 40.01 61.00 39.00
2026-03-10 40.69 9.00% 6.29% 41.23 -33.02 92,287 38.63 41.06 38.63 84.77 15.23
2026-03-09 37.33 -7.74% 9.53% 27.15 114.40 109,623 39.98 39.98 36.50 23.85 76.15
2026-03-06 40.46 -5.56% 7.25% 25.65 -39.74 84,919 42.90 42.90 40.00 15.86 84.14
2026-03-05 42.84 5.83% 7.11% 30.82 120.66 79,949 41.00 43.38 40.50 81.25 18.75
2026-03-04 40.48 4.09% 6.49% 12.76 -34.98 80,252 39.24 41.00 38.50 79.20 20.80
2026-03-03 38.89 -0.36% 9.72% 0.68 115.94 176,567 36.05 39.50 36.00 82.57 17.43
2026-03-02 39.03 -10.01% 3.77% 0.57 -38.16 167,352 39.50 40.50 39.03 0.00 100.00
2026-02-27 43.37 -0.98% 5.95% 0.78 116.22 126,914 43.00 44.50 42.00 54.80 45.20
2026-02-26 43.80 -0.41% 5.97% 0.77 -29.48 298,321 43.50 44.40 41.90 76.00 24.00
2026-02-25 43.98 -8.30% 11.03% 0.68 117.08 208,942 47.92 47.92 43.16 17.23 82.77
2026-02-24 47.96 0.19% 13.70% 0.96 -29.12 216,341 48.47 49.46 43.50 74.83 25.17
2026-02-23 47.87 -4.81% 8.56% 0.00 125.04 85,827 50.49 50.49 46.51 34.17 65.83
2026-02-20 50.29 -3.14% 8.33% 2.46 -29.30 167,489 52.00 52.00 48.00 57.25 42.75
2026-02-19 51.92 -4.98% 7.84% 2.97 129.88 68,530 54.94 55.00 51.00 23.00 77.00
2026-02-18 54.64 -0.20% 2.22% 4.17 -26.04 99,008 54.99 55.20 54.00 53.33 46.67
2026-02-17 54.75 -0.96% 5.34% 3.57 135.32 96,482 55.20 55.99 53.15 56.34 43.66
2026-02-16 55.28 -2.97% 3.64% 21.34 -25.82 176,505 57.00 57.00 55.00 14.00 86.00
2026-02-13 56.97 -0.31% 1.94% 50.13 136.38 133,616 57.79 57.80 56.70 24.55 75.45
2026-02-12 57.15 -3.15% 4.75% 45.73 -22.44 218,464 59.30 59.30 56.61 20.07 79.93
2026-02-11 59.01 0.37% 2.31% 61.11 136.74 183,405 58.83 59.85 58.50 37.78 62.22
2026-02-10 58.79 -0.15% 2.27% 49.74 -18.72 270,608 58.99 59.83 58.50 21.80 78.20
2026-02-09 58.88 -1.01% 3.58% 46.39 136.30 233,415 59.50 60.49 58.40 22.97 77.03
2026-02-06 59.48 -1.65% 4.34% 51.45 -18.54 296,820 60.95 61.59 59.03 17.58 82.42
2026-02-04 60.48 2.11% 4.37% 48.40 137.50 1,084,101 59.30 61.88 59.29 45.95 54.05
2026-02-03 59.23 4.00% 5.68% 37.19 -16.54 928,019 57.90 60.50 57.25 60.92 39.08
2026-02-02 56.95 -1.56% 4.99% 8.96 135.00 200,690 58.00 58.90 56.10 30.36 69.64
2026-01-30 57.85 0.56% 2.56% 9.45 -21.10 138,986 58.00 58.97 57.50 23.81 76.19
2026-01-29 57.53 -2.21% 4.06% 19.17 136.80 373,792 58.83 59.00 56.70 36.09 63.91
2026-01-28 58.83 -1.09% 2.56% 25.24 -21.74 287,475 60.00 60.00 58.50 22.00 78.00
2026-01-27 59.48 0.39% 2.04% 46.19 139.40 251,897 59.33 60.00 58.80 56.67 43.33
2026-01-26 59.25 -2.47% 2.95% 33.21 -20.44 228,451 60.50 60.75 59.01 13.79 86.21
2026-01-23 60.75 -0.70% 3.33% 32.87 138.94 221,536 61.75 62.00 60.00 37.50 62.50
2026-01-22 61.18 -1.31% 2.30% 34.75 -17.44 395,981 62.00 62.40 61.00 12.86 87.14
2026-01-21 61.99 -0.93% 3.29% 31.72 139.80 625,246 62.75 63.79 61.76 11.33 88.67
2026-01-20 62.57 1.66% 1.93% 27.64 -15.82 387,416 61.99 62.75 61.56 84.87 15.13
2026-01-19 61.55 0.15% 2.01% 13.49 140.96 744,720 61.70 62.45 61.22 26.83 73.17
2026-01-16 61.46 2.52% 3.16% 43.47 -17.86 732,350 60.10 62.00 60.10 71.58 28.42
2026-01-15 59.95 -3.15% 6.14% 35.15 140.78 631,067 62.88 62.89 59.25 19.23 80.77
2026-01-14 61.90 -2.49% 3.56% 40.27 -20.88 803,529 64.00 64.00 61.80 4.55 95.45
2026-01-13 63.48 0.00% 2.86% 50.51 144.68 952,709 63.56 64.30 62.51 54.19 45.81
2026-01-12 63.48 -2.35% 3.48% 48.64 -17.72 1,693,604 65.25 65.50 63.30 8.18 91.82
2026-01-09 65.01 -2.69% 4.48% 52.76 144.68 1,440,782 66.96 67.37 64.48 18.34 81.66
2026-01-08 66.81 -4.84% 10.62% 60.37 -14.66 2,084,841 71.52 72.90 65.90 13.00 87.00
2026-01-07 70.21 10.00% 10.13% 69.67 148.28 5,229,095 64.25 70.21 63.75 100.00 0.00
2026-01-06 63.83 -2.31% 3.65% 47.15 -7.86 1,242,893 65.40 65.80 63.48 15.09 84.91
2026-01-05 65.34 0.37% 3.46% 63.71 135.52 2,556,142 65.61 67.25 65.00 15.11 84.89
2026-01-02 65.10 2.83% 6.22% 54.70 -4.84 4,037,759 64.00 67.50 63.55 39.24 60.76
2026-01-01 63.31 -1.00% 4.74% 29.44 135.04 1,228,549 64.29 65.20 62.25 35.93 64.07
2025-12-31 63.95 -0.28% 1.50% 29.26 -8.42 196,966 64.32 64.87 63.91 4.17 95.83
2025-12-30 64.13 0.50% 2.98% 24.21 136.32 1,029,116 63.99 65.60 63.70 22.63 77.37
2025-12-29 63.81 -2.25% 5.40% 49.96 -8.06 1,129,767 65.30 67.00 63.57 7.00 93.00
2025-12-26 65.28 1.62% 9.16% 36.98 135.68 2,410,054 64.33 67.90 62.20 54.04 45.96
2025-12-24 64.24 0.99% 3.84% 33.21 -5.12 325,389 64.20 65.44 63.02 50.41 49.59
2025-12-23 63.61 -1.30% 4.17% 49.79 133.60 351,680 64.65 65.68 63.05 21.29 78.71
2025-12-22 64.45 -2.48% 8.51% 62.17 -6.38 1,151,362 66.13 68.36 63.00 27.05 72.95
2025-12-19 66.09 -1.02% 4.62% 65.10 135.28 709,272 68.00 68.00 65.00 36.33 63.67
2025-12-18 66.77 -2.34% 4.36% 65.26 -3.10 693,379 69.00 69.25 66.36 14.19 85.81
2025-12-17 68.37 7.13% 12.16% 71.25 136.64 3,131,713 62.80 69.20 61.70 88.93 11.07
2025-12-16 63.82 -8.38% 11.31% 64.75 0.10 3,530,259 69.00 69.78 62.69 15.94 84.06
2025-12-15 69.66 0.13% 9.02% 92.42 127.54 2,807,417 69.57 73.60 67.51 35.30 64.70
2025-12-12 69.57 9.22% 11.05% 77.23 11.78 7,834,846 64.00 70.07 63.10 92.83 7.17
2025-12-11 63.70 9.51% 9.93% 60.02 127.36 5,316,559 58.21 63.99 58.21 94.98 5.02
2025-12-10 58.17 -0.82% 2.57% 53.77 0.04 472,490 58.83 59.49 58.00 11.41 88.59
2025-12-09 58.65 -1.05% 2.38% 53.62 116.30 451,653 59.89 59.89 58.50 10.79 89.21
2025-12-08 59.27 2.00% 6.16% 38.58 1.00 2,050,881 58.30 61.15 57.60 47.04 52.96
2025-12-05 58.11 0.17% 1.55% 22.22 117.54 411,409 58.29 58.80 57.90 23.33 76.67
2025-12-04 58.01 1.17% 1.65% 16.26 -1.32 377,987 57.41 58.36 57.41 63.16 36.84
2025-12-03 57.34 -4.70% 6.35% 12.57 117.34 1,151,209 60.51 60.65 57.03 8.56 91.44
2025-12-02 60.17 -1.70% 3.30% 20.32 -2.66 1,508,310 61.93 61.93 59.95 11.11 88.89
2025-12-01 61.21 6.71% 10.70% 36.54 123.00 7,286,010 57.65 63.10 57.00 69.02 30.98
2025-11-28 57.36 -0.88% 5.09% 26.95 -0.58 1,957,776 58.93 59.90 57.00 12.41 87.59
2025-11-27 57.87 -7.69% 9.87% 39.21 115.30 6,160,512 61.01 61.99 56.42 26.03 73.97
2025-11-26 62.69 -10.01% 9.75% 52.45 0.44 4,964,555 67.90 68.80 62.69 0.00 100.00
2025-11-25 69.66 -9.26% 14.24% 67.89 124.94 5,437,893 77.00 78.93 69.09 5.79 94.21
2025-11-24 76.77 -4.37% 10.45% 84.59 14.38 2,755,558 80.28 82.01 74.25 32.47 67.53
2025-11-21 80.28 2.90% 12.04% 83.18 139.16 9,294,192 79.98 85.82 76.60 39.91 60.09
2025-11-20 78.02 10.00% 9.12% 84.26 21.40 4,886,305 71.59 78.02 71.50 100.00 0.00
2025-11-19 70.93 -3.31% 8.65% 83.21 134.64 4,427,648 73.36 74.97 69.00 32.33 67.67
2025-11-18 73.36 10.00% 9.49% 88.82 7.22 3,426,626 68.40 73.36 67.00 100.00 0.00
2025-11-17 66.69 10.00% 17.81% 86.44 139.50 5,088,772 59.00 66.69 56.61 100.00 0.00
2025-11-14 60.63 10.00% 12.28% 80.02 -6.12 1,966,114 57.99 60.63 54.00 100.00 0.00
2025-11-13 55.12 10.00% 9.91% 67.71 127.38 1,681,398 50.15 55.12 50.15 100.00 0.00
2025-11-12 50.11 -7.67% 12.24% 59.63 -17.14 1,595,116 55.00 55.00 49.00 18.50 81.50
2025-11-11 54.27 9.99% 3.37% 79.52 117.36 2,583,384 54.27 54.27 52.50 100.00 0.00
2025-11-10 49.34 10.01% 4.96% 64.52 -8.82 312,296 49.00 49.34 47.01 100.00 0.00
2025-11-07 44.85 0.88% 1.06% 33.02 107.50 14,167 44.99 45.00 44.53 68.09 31.91
2025-11-06 44.46 0.29% 1.70% 26.22 -17.80 24,998 44.50 44.95 44.20 34.67 65.33
2025-11-05 44.33 -2.10% 4.29% 20.84 106.72 68,728 45.50 45.94 44.05 14.81 85.19
2025-11-04 45.28 -4.27% 10.12% 21.49 -18.06 110,437 47.34 47.35 43.00 52.41 47.59
2025-11-03 47.30 1.26% 3.02% 23.80 108.62 94,991 46.99 47.70 46.30 71.43 28.57
2025-10-31 46.71 2.19% 3.85% 26.12 -14.02 170,961 46.47 47.20 45.45 72.00 28.00
2025-10-30 45.71 -1.42% 3.16% 22.17 107.44 83,701 46.90 47.00 45.56 10.42 89.58
2025-10-29 46.37 -1.38% 3.15% 18.88 -16.02 64,132 47.03 47.45 46.00 25.52 74.48
2025-10-28 47.02 -1.18% 2.24% 18.64 108.76 218,563 47.83 48.00 46.95 6.67 93.33
2025-10-27 47.58 -2.46% 3.05% 18.59 -14.72 153,348 48.83 48.95 47.50 5.52 94.48
2025-10-24 48.78 -1.45% 2.82% 42.71 109.88 126,477 49.89 49.98 48.61 12.41 87.59
2025-10-23 49.50 -2.56% 5.08% 40.04 -12.32 303,376 50.80 51.49 49.00 20.08 79.92
2025-10-22 50.80 1.60% 4.04% 47.52 111.32 314,627 50.00 51.50 49.50 65.00 35.00
2025-10-21 50.00 1.32% 2.43% 36.66 -9.72 134,409 49.54 50.20 49.01 83.19 16.81
2025-10-17 49.35 -3.52% 4.33% 31.27 109.72 231,590 51.12 51.12 49.00 16.51 83.49
2025-10-16 51.15 -1.45% 1.96% 23.78 -11.02 130,304 51.88 52.00 51.00 15.00 85.00
2025-10-15 51.90 -1.11% 2.92% 25.02 113.32 108,231 52.53 52.85 51.35 36.67 63.33
2025-10-14 52.48 4.77% 5.16% 23.93 -9.52 149,530 50.40 53.00 50.40 80.00 20.00
2025-10-13 50.09 -2.57% 5.43% 5.31 114.48 123,341 51.00 52.19 49.50 21.93 78.07
2025-10-10 51.41 0.37% 1.67% 45.40 -14.30 74,427 51.85 51.85 51.00 48.24 51.76
2025-10-09 51.22 -2.16% 4.04% 37.47 117.12 126,911 52.98 53.06 51.00 10.68 89.32
2025-10-08 52.35 -0.17% 2.31% 35.43 -14.68 125,389 53.00 53.20 52.00 29.17 70.83
2025-10-07 52.44 -7.74% 3.83% 32.68 119.38 371,496 52.01 53.47 51.50 47.72 52.28
2025-10-06 56.84 -0.37% 3.37% 41.15 -14.50 431,360 57.85 58.20 56.30 28.42 71.58
2025-10-03 57.05 -1.81% 4.03% 38.73 128.18 327,895 58.20 58.89 56.61 19.30 80.70
2025-10-02 58.10 0.47% 7.12% 42.45 -14.08 1,995,726 61.05 61.70 57.60 12.20 87.80
2025-10-01 57.83 10.01% 9.11% 37.91 130.28 2,103,815 53.00 57.83 53.00 100.00 0.00
2025-09-30 52.57 -4.28% 5.58% 1.39 -14.62 920,591 54.89 54.90 52.00 19.66 80.34
2025-09-29 54.92 -3.48% 6.13% 11.69 119.76 759,448 57.00 57.85 54.51 12.28 87.72
2025-09-26 56.90 -2.40% 3.38% 14.80 -9.92 364,838 58.00 58.41 56.50 20.94 79.06
2025-09-25 58.30 -1.55% 4.09% 17.97 123.72 776,927 59.51 60.35 57.98 13.50 86.50
2025-09-24 59.22 -1.74% 3.50% 26.52 -7.12 323,684 60.51 60.65 58.60 30.24 69.76
2025-09-23 60.27 0.25% 4.92% 30.64 125.56 906,756 60.12 62.95 60.00 9.15 90.85
2025-09-22 60.12 -1.89% 4.57% 45.97 -5.02 825,802 60.52 61.73 59.03 40.37 59.63
2025-09-19 61.28 -2.85% 11.59% 58.05 125.26 626,751 63.50 63.74 57.12 62.84 37.16
2025-09-18 63.08 1.53% 2.54% 88.83 -2.70 813,586 62.45 63.70 62.12 60.76 39.24
2025-09-17 62.13 0.00% 0.94% 73.13 128.86 309,665 62.49 62.60 62.02 18.97 81.03
2025-09-16 62.13 -0.14% 1.29% 73.13 -4.60 123,488 62.37 62.80 62.00 16.25 83.75
2025-09-15 62.22 0.61% 1.21% 57.64 128.86 225,151 61.75 62.50 61.75 62.67 37.33
2025-09-12 61.84 -0.48% 2.71% 52.21 -4.42 630,296 62.50 63.20 61.53 18.56 81.44
2025-09-11 62.14 2.51% 2.96% 49.72 128.10 837,236 61.40 62.70 60.90 68.89 31.11
2025-09-10 60.62 0.30% 1.06% 17.51 -3.82 337,683 60.89 60.90 60.26 56.25 43.75
2025-09-09 60.44 0.12% 2.61% 35.84 125.06 386,095 60.97 61.69 60.12 20.38 79.62
2025-09-08 60.37 -0.66% 1.46% 33.10 -4.18 288,004 60.77 61.00 60.12 28.41 71.59
2025-09-05 60.77 0.00% 1.24% 28.70 124.92 126,881 60.98 61.25 60.50 36.00 64.00
2025-09-04 60.77 -1.43% 2.45% 30.84 -3.38 362,079 61.80 61.98 60.50 18.24 81.76
2025-09-03 61.65 -0.06% 1.79% 34.80 124.92 193,056 62.30 62.40 61.30 31.82 68.18
2025-09-02 61.69 -0.76% 1.69% 39.81 -1.62 183,645 62.21 62.55 61.51 17.31 82.69
2025-09-01 62.16 0.21% 3.72% 30.64 125.00 153,625 62.00 62.75 60.50 73.78 26.22
2025-08-29 62.03 1.31% 2.00% 44.94 -0.68 158,357 61.33 62.23 61.01 83.61 16.39
2025-08-28 61.23 -0.15% 1.61% 50.00 124.74 80,067 61.38 61.98 61.00 23.47 76.53
2025-08-27 61.32 -1.34% 1.54% 50.72 -2.28 106,354 62.03 62.05 61.11 22.34 77.66
2025-08-26 62.15 0.16% 0.89% 58.96 124.92 94,522 62.05 62.35 61.80 63.64 36.36
2025-08-25 62.05 -0.80% 1.59% 56.06 -0.62 223,569 62.50 62.50 61.52 54.08 45.92
2025-08-22 62.55 0.35% 1.45% 53.11 124.72 291,807 62.45 63.00 62.10 50.00 50.00
2025-08-21 62.33 -2.21% 4.82% 49.41 0.38 889,022 64.44 64.99 62.00 11.04 88.96
2025-08-20 63.74 1.90% 3.50% 46.06 124.28 1,059,158 63.45 65.00 62.80 42.73 57.27
2025-08-19 62.55 2.16% 3.66% 58.82 3.20 606,983 61.50 63.75 61.50 46.67 53.33
2025-08-18 61.23 -0.02% 2.56% 48.08 121.90 345,692 61.34 62.00 60.45 50.32 49.68
2025-08-15 61.24 -0.08% 1.89% 46.38 0.56 122,110 61.43 62.15 61.00 20.87 79.13
2025-08-13 61.29 -0.28% 1.51% 58.00 121.92 177,308 61.50 61.99 61.07 23.91 76.09
2025-08-12 61.46 -1.24% 1.98% 52.37 0.66 275,330 62.33 62.41 61.20 21.49 78.51
2025-08-11 62.23 -0.26% 1.27% 46.27 122.26 93,267 62.39 62.79 62.00 29.11 70.89
2025-08-08 62.39 -2.77% 2.94% 55.03 2.20 401,362 64.01 64.01 62.18 11.48 88.52
2025-08-07 64.17 4.70% 6.56% 61.84 122.58 1,354,697 61.98 65.00 61.00 79.25 20.75
2025-08-06 61.29 -0.28% 2.04% 45.41 5.76 119,146 62.38 62.40 61.15 11.20 88.80
2025-08-05 61.46 -0.37% 3.31% 42.00 116.82 391,826 61.69 63.02 61.00 22.77 77.23
2025-08-04 61.69 2.75% 5.55% 47.69 6.10 812,633 60.50 62.39 59.11 78.66 21.34
2025-08-01 60.04 -1.65% 3.50% 30.98 117.28 390,834 61.00 61.59 59.51 25.48 74.52
2025-07-31 61.05 -3.03% 4.29% 37.30 2.80 598,682 63.15 63.49 60.88 6.51 93.49
2025-07-30 62.96 2.79% 5.29% 48.47 119.30 859,564 61.50 63.70 60.50 76.87 23.13
2025-07-29 61.25 -0.86% 4.73% 12.91 6.62 567,758 62.00 63.78 60.90 12.15 87.85
2025-07-28 61.78 -0.31% 2.92% 42.78 115.88 207,669 62.00 62.79 61.01 43.26 56.74
2025-07-25 61.97 -1.23% 1.94% 38.67 7.68 596,457 62.28 62.90 61.70 22.50 77.50
2025-07-24 62.74 1.06% 4.27% 46.31 116.26 1,179,911 62.75 64.70 62.05 26.04 73.96
2025-07-23 62.08 -1.38% 2.63% 50.47 9.22 515,469 63.00 63.49 61.86 13.50 86.50
2025-07-22 62.95 0.27% 0.72% 55.86 114.94 180,670 63.25 63.30 62.85 22.22 77.78
2025-07-21 62.78 -0.54% 1.42% 48.55 10.96 243,191 63.04 63.60 62.71 7.87 92.13
2025-07-18 63.12 -4.39% 5.94% 48.68 114.60 1,124,898 66.25 66.49 62.76 9.65 90.35
2025-07-17 66.02 4.69% 6.79% 60.77 11.64 4,611,853 63.49 67.80 63.49 58.70 41.30
2025-07-16 63.06 -1.76% 4.00% 38.16 120.40 667,313 65.00 65.00 62.50 22.40 77.60
2025-07-15 64.19 1.15% 6.82% 55.84 5.72 6,046,613 65.25 68.30 63.94 5.73 94.27
2025-07-14 63.46 2.39% 3.38% 34.54 122.66 1,052,790 62.00 64.00 61.91 74.16 25.84
2025-07-11 61.98 0.31% 2.75% 13.56 4.26 550,481 61.80 63.50 61.80 10.59 89.41
2025-07-10 61.79 -2.08% 3.40% 47.39 119.70 861,122 63.38 63.60 61.51 13.40 86.60
2025-07-09 63.10 -0.49% 3.49% 52.56 3.88 1,011,071 63.41 64.99 62.80 13.70 86.30
2025-07-08 63.41 -1.11% 5.26% 49.74 122.32 1,478,751 63.90 66.00 62.70 21.52 78.48
2025-07-07 64.12 -0.67% 4.39% 59.77 4.50 1,392,525 64.60 66.39 63.60 18.64 81.36
2025-07-04 64.55 1.72% 12.61% 69.94 123.74 1,192,489 63.50 65.48 58.15 87.31 12.69
2025-07-03 63.46 -3.75% 4.64% 71.30 5.36 2,102,801 63.90 65.40 62.50 33.10 66.90
2025-07-02 65.93 -4.26% 10.08% 61.79 121.56 5,095,946 70.00 71.00 64.50 22.00 78.00
2025-07-01 68.86 10.00% 8.87% 68.82 10.30 6,587,816 63.95 68.86 63.25 100.00 0.00
2025-06-30 62.60 0.38% 6.76% 52.37 127.42 4,755,204 63.25 65.66 61.50 26.44 73.56
2025-06-27 62.36 -1.78% 6.07% 55.61 -2.22 3,034,076 61.70 63.64 60.00 64.84 35.16
2025-06-26 63.49 4.53% 12.59% 54.67 126.94 10,865,585 61.53 66.20 58.80 63.38 36.62
2025-06-25 60.74 8.68% 14.92% 60.14 0.04 5,719,780 56.49 61.48 53.50 90.73 9.27
2025-06-24 55.89 3.94% 5.37% 49.92 121.44 3,575,166 56.52 57.49 54.56 45.39 54.61
2025-06-23 53.77 -9.99% 10.71% 44.32 -9.66 951,963 57.20 59.53 53.77 0.00 100.00
2025-06-20 59.74 -0.42% 5.12% 56.27 117.20 952,367 60.00 60.98 58.01 58.25 41.75
2025-06-19 59.99 -2.77% 7.87% 62.13 2.28 1,698,832 63.10 64.02 59.35 13.70 86.30
2025-06-18 61.70 2.71% 6.78% 70.71 117.70 2,455,215 61.44 63.00 59.00 67.50 32.50
2025-06-17 60.07 -2.40% 11.76% 71.97 5.70 4,508,406 63.40 66.50 59.50 8.14 91.86
2025-06-16 61.55 10.01% 11.69% 77.97 114.44 4,326,612 55.95 61.55 55.11 100.00 0.00
2025-06-13 55.95 0.05% 14.14% 76.78 8.66 2,620,566 55.49 57.70 50.55 75.52 24.48
2025-06-12 55.92 0.41% 7.29% 67.82 103.24 2,949,498 55.98 58.00 54.06 47.21 52.79
2025-06-11 55.69 -4.10% 6.72% 75.69 8.60 2,438,924 59.00 59.23 55.50 5.09 94.91
2025-06-10 58.07 2.92% 4.02% 87.24 102.78 2,881,037 57.50 59.19 56.90 51.09 48.91
2025-06-05 56.42 0.32% 5.22% 77.70 13.36 1,932,204 55.99 57.40 54.55 65.61 34.39
2025-06-04 56.24 4.11% 11.04% 82.43 99.48 6,298,737 54.90 59.42 53.51 46.19 53.81
2025-06-03 54.02 -0.77% 6.32% 75.68 13.00 2,829,180 55.00 56.89 53.51 15.09 84.91
2025-06-02 54.44 10.00% 8.88% 78.43 95.04 5,473,382 50.00 54.44 50.00 100.00 0.00
2025-05-30 49.49 -3.09% 11.56% 77.25 13.84 6,168,055 51.60 54.24 48.62 15.48 84.52
2025-05-29 51.07 9.99% 9.71% 86.49 85.14 6,918,638 46.55 51.07 46.55 100.00 0.00
2025-05-27 46.43 0.06% 10.69% 82.51 17.00 2,946,770 46.53 49.82 45.01 29.52 70.48
2025-05-26 46.40 -3.03% 11.93% 76.40 75.86 3,567,247 49.00 51.43 45.95 8.21 91.79
2025-05-23 47.85 10.00% 10.00% 87.20 16.94 3,443,166 43.90 47.85 43.50 100.00 0.00
2025-05-22 43.50 -2.33% 5.58% 86.27 78.76 2,381,519 44.67 45.40 43.00 20.83 79.17
2025-05-21 44.54 1.90% 8.80% 93.60 8.24 4,593,173 44.99 47.35 43.52 26.63 73.37
2025-05-20 43.71 9.99% 13.47% 87.52 80.84 3,135,982 40.00 43.71 38.52 100.00 0.00
2025-05-19 39.74 5.64% 8.40% 67.74 6.58 1,732,911 38.38 40.92 37.75 62.78 37.22
2025-05-16 37.62 1.21% 5.76% 55.41 72.90 729,062 37.53 39.50 37.35 12.56 87.44
2025-05-15 37.17 -2.95% 4.71% 53.69 2.34 271,611 38.53 38.69 36.95 12.64 87.36
2025-05-14 38.30 8.68% 12.28% 59.79 72.00 1,984,987 35.55 38.76 34.52 89.15 10.85
2025-05-13 35.24 9.99% 9.27% 52.05 4.60 976,624 32.99 35.24 32.25 100.00 0.00
2025-05-12 32.04 9.99% 1.71% 32.58 65.88 207,062 32.04 32.04 31.50 100.00 0.00
2025-05-09 29.13 -3.67% 7.14% 16.33 -1.80 284,105 29.01 30.00 28.00 56.50 43.50
2025-05-08 30.24 -9.97% 13.96% 15.83 60.06 122,206 33.54 34.45 30.23 0.24 99.76
2025-05-07 33.59 -6.02% 4.58% 26.48 0.42 105,489 33.00 34.51 33.00 39.07 60.93
2025-05-06 35.74 -0.47% 2.62% 29.60 66.76 29,431 35.98 36.49 35.56 19.35 80.65
2025-05-05 35.91 2.60% 3.00% 28.47 4.72 31,374 35.10 36.00 34.95 91.43 8.57
2025-05-02 35.00 0.98% 2.22% 14.36 67.10 45,169 35.13 35.50 34.73 35.06 64.94
2025-04-30 34.66 -5.02% 5.25% 37.46 2.90 112,730 35.90 35.90 34.11 30.73 69.27
2025-04-29 36.49 1.19% 2.08% 47.21 66.42 53,609 36.52 36.75 36.00 65.33 34.67
2025-04-28 36.06 -3.81% 6.06% 46.49 6.56 158,682 37.53 38.18 36.00 2.75 97.25
2025-04-25 37.49 0.89% 2.25% 52.69 65.56 292,957 37.03 37.64 36.81 81.93 18.07
2025-04-24 37.16 -3.51% 3.97% 49.22 9.42 293,179 37.99 38.48 37.01 10.20 89.80
2025-04-23 38.51 -1.13% 3.12% 54.31 64.90 270,137 39.24 39.65 38.45 5.00 95.00
2025-04-22 38.95 -3.73% 6.49% 68.61 12.12 916,081 40.99 41.00 38.50 18.00 82.00
2025-04-21 40.46 8.50% 10.83% 84.43 65.78 838,221 37.30 41.02 37.01 86.03 13.97
2025-04-18 37.29 0.81% 5.25% 65.91 15.14 259,738 37.00 38.48 36.56 38.02 61.98
2025-04-17 36.99 0.85% 2.34% 66.48 59.44 48,449 36.80 37.10 36.25 87.06 12.94
2025-04-16 36.68 -1.05% 1.67% 46.99 14.54 33,894 37.03 37.21 36.60 13.11 86.89
2025-04-15 37.07 -0.56% 3.40% 49.55 58.82 112,996 37.47 37.74 36.50 45.97 54.03
2025-04-14 37.28 -1.66% 4.03% 51.40 15.32 141,376 38.50 38.50 37.01 18.12 81.88
2025-04-11 37.91 6.19% 11.05% 53.56 59.24 767,632 35.83 38.90 35.03 74.42 25.58
2025-04-10 35.70 1.94% 3.21% 40.46 16.58 84,759 35.31 36.38 35.25 39.82 60.18