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 60.90 5.18% 6.36% 61.45 -3.30 7,806,048 58.50 61.70 58.01 78.32 21.68
2026-05-18 57.90 -8.72% 10.03% 57.25 125.10 6,345,545 62.49 63.20 57.44 7.99 92.01
2026-05-15 63.43 0.33% 2.60% 76.73 -9.30 4,162,554 64.46 64.69 63.05 23.17 76.83
2026-05-14 63.22 1.67% 4.03% 72.21 136.16 9,305,805 63.50 64.50 62.00 48.80 51.20
2026-05-13 62.18 -7.43% 13.86% 72.09 -9.72 27,126,148 69.00 69.74 61.25 10.95 89.05
2026-05-12 67.17 10.01% 1.77% 88.20 134.08 4,731,445 67.00 67.17 66.00 100.00 0.00
2026-05-11 61.06 10.00% 7.10% 66.78 0.26 17,270,756 57.10 61.06 57.01 100.00 0.00
2026-05-08 55.51 1.57% 4.04% 47.42 121.86 3,652,639 54.98 56.39 54.20 59.82 40.18
2026-05-07 54.65 0.59% 3.02% 36.66 -10.84 2,194,857 54.89 55.68 54.05 36.81 63.19
2026-05-06 54.33 4.54% 4.13% 33.37 120.14 3,287,555 52.51 54.68 52.51 83.87 16.13
2026-05-05 51.97 -2.37% 2.20% 11.97 -11.48 939,005 52.56 52.91 51.77 17.54 82.46
2026-05-04 53.23 1.80% 3.13% 13.99 115.42 898,284 52.95 54.45 52.80 26.06 73.94
2026-04-30 52.29 -1.69% 5.00% 0.25 -8.96 3,448,680 53.45 53.55 51.00 50.59 49.41
2026-04-29 53.19 -5.05% 3.28% 0.27 113.54 5,769,402 53.26 54.75 53.01 10.34 89.66
2026-04-28 56.02 0.04% 4.07% 36.45 -7.16 1,499,025 55.85 57.55 55.30 32.00 68.00
2026-04-27 56.00 -2.27% 2.02% 39.69 119.20 1,743,578 56.98 56.98 55.85 13.27 86.73
2026-04-23 57.30 -0.59% 2.64% 60.71 -7.20 3,515,665 58.00 58.00 56.51 53.02 46.98
2026-04-22 57.64 -0.74% 2.63% 44.57 121.80 1,624,600 58.35 58.50 57.00 42.67 57.33
2026-04-21 58.07 -0.17% 3.44% 52.63 -6.52 2,018,376 58.40 59.48 57.50 28.79 71.21
2026-04-20 58.17 -3.21% 5.48% 43.89 122.66 4,732,947 59.00 59.70 56.60 50.65 49.35
2026-04-17 60.10 -0.86% 3.17% 64.22 -6.32 7,114,718 60.75 61.50 59.61 25.93 74.07
2026-04-16 60.62 4.54% 7.58% 66.65 126.52 15,439,174 58.64 61.60 57.26 77.42 22.58
2026-04-15 57.99 0.71% 5.07% 63.26 -5.28 8,947,708 58.99 60.49 57.57 14.38 85.62
2026-04-14 57.58 3.77% 4.22% 62.38 121.26 4,428,176 56.12 58.49 56.12 61.60 38.40
2026-04-13 55.49 -5.77% 4.28% 67.98 -6.10 3,132,200 57.47 57.47 55.11 16.10 83.90
2026-04-10 58.89 2.58% 6.25% 85.78 117.08 10,846,772 57.49 60.69 57.12 49.58 50.42
2026-04-09 57.41 -4.33% 3.48% 84.17 0.70 4,498,292 59.00 59.10 57.11 15.08 84.92
2026-04-08 60.01 9.27% 6.64% 97.19 114.12 12,584,004 59.05 60.25 56.50 93.60 6.40
2026-04-07 54.92 0.53% 5.03% 94.60 5.90 8,086,810 54.89 56.21 53.52 52.04 47.96
2026-04-06 54.63 1.81% 5.53% 77.98 103.94 9,606,399 54.01 56.25 53.30 45.08 54.92
2026-04-03 53.66 0.06% 6.70% 78.84 5.32 10,835,021 53.00 56.18 52.65 28.61 71.39
2026-04-02 53.63 10.01% 15.31% 79.87 102.00 11,244,607 48.00 53.63 46.51 100.00 0.00
2026-04-01 48.75 6.42% 6.47% 55.49 5.26 4,252,416 46.80 49.50 46.49 75.08 24.92
2026-03-31 45.81 -0.15% 4.00% 46.03 92.24 1,406,652 45.95 46.80 45.00 45.00 55.00
2026-03-30 45.88 -0.74% 6.76% 49.03 -0.62 4,969,495 45.82 46.45 43.51 80.61 19.39
2026-03-27 46.22 -0.24% 2.76% 44.02 92.38 3,866,500 46.64 46.98 45.72 39.68 60.32
2026-03-26 46.33 -4.08% 4.06% 44.17 0.06 2,531,889 47.70 47.97 46.10 12.30 87.70
2026-03-25 48.30 3.05% 4.24% 61.53 92.60 3,501,725 47.00 48.90 46.91 69.85 30.15
2026-03-24 46.87 1.36% 2.76% 62.89 4.00 1,442,133 47.50 48.00 46.71 12.40 87.60
2026-03-19 46.24 -3.18% 3.00% 74.48 89.74 884,751 46.00 46.97 45.60 46.72 53.28
2026-03-18 47.76 2.93% 5.42% 58.74 2.74 1,756,201 46.46 48.45 45.96 72.29 27.71
2026-03-17 46.40 0.80% 2.78% 49.71 92.78 336,449 46.04 46.98 45.71 54.33 45.67
2026-03-16 46.03 -2.58% 3.93% 60.01 0.02 597,640 47.50 47.60 45.80 12.78 87.22
2026-03-13 47.25 -0.17% 3.48% 67.46 92.04 1,743,199 47.00 47.87 46.26 61.49 38.51
2026-03-12 47.33 1.54% 4.77% 56.09 2.46 2,060,775 46.96 47.88 45.70 74.77 25.23
2026-03-11 46.61 3.79% 6.40% 43.89 92.20 3,375,101 45.00 47.88 45.00 55.90 44.10
2026-03-10 44.91 9.99% 0.00% 37.98 1.02 420,613 44.91 44.91 44.91 0.00 100.00
2026-03-09 40.83 -9.89% 7.90% 29.29 88.80 2,133,865 44.00 44.00 40.78 1.55 98.45
2026-03-06 45.31 -2.52% 4.91% 32.94 -7.14 1,189,021 46.65 47.00 44.80 23.18 76.82
2026-03-05 46.48 9.24% 9.88% 33.61 97.76 3,014,656 42.60 46.81 42.60 92.16 7.84
2026-03-04 42.55 3.53% 9.17% 12.14 -4.80 2,490,778 41.00 43.80 40.12 66.03 33.97
2026-03-03 41.10 -8.16% 13.73% 4.38 89.90 4,261,800 45.81 45.81 40.28 14.83 85.17
2026-03-02 44.75 -10.00% 2.55% 3.91 -7.70 2,753,576 44.75 45.89 44.75 0.00 100.00
2026-02-27 49.72 -2.32% 4.94% 12.10 97.20 3,252,791 49.89 51.43 49.01 29.34 70.66
2026-02-26 50.90 2.04% 9.15% 13.32 2.24 4,513,045 50.00 52.50 48.10 63.64 36.36
2026-02-25 49.88 -3.97% 7.90% 8.21 99.56 4,811,074 52.68 52.99 49.11 19.85 80.15
2026-02-24 51.94 -1.48% 9.96% 11.38 0.20 8,523,255 51.50 53.88 49.00 60.25 39.75
2026-02-23 52.72 -9.04% 12.44% 10.54 103.68 2,598,970 58.65 58.65 52.16 8.63 91.37
2026-02-20 57.96 -7.03% 11.07% 17.90 1.76 2,979,225 62.50 63.33 57.02 14.90 85.10
2026-02-19 62.34 -9.42% 11.08% 15.61 114.16 1,910,939 68.80 68.80 61.94 5.83 94.17
2026-02-18 68.82 2.61% 3.05% 27.72 10.52 1,513,697 67.84 69.20 67.15 81.46 18.54
2026-02-17 67.07 0.21% 3.44% 24.35 127.12 1,767,517 66.90 67.75 65.50 69.78 30.22
2026-02-16 66.93 -3.17% 5.37% 21.72 7.02 2,502,371 69.60 69.60 66.05 24.79 75.21
2026-02-13 69.12 0.82% 2.95% 39.93 126.84 1,388,736 69.20 69.50 67.51 80.90 19.10
2026-02-12 68.56 -3.52% 8.26% 40.23 11.40 4,632,677 71.99 71.99 66.50 37.52 62.48
2026-02-11 71.06 1.34% 3.74% 49.79 125.72 6,419,967 70.97 72.10 69.50 60.00 40.00
2026-02-10 70.12 -9.25% 12.45% 43.78 16.40 28,968,309 77.85 78.20 69.54 6.70 93.30
2026-02-09 77.27 1.51% 3.69% 65.94 123.84 7,815,920 76.70 78.49 75.70 56.27 43.73
2026-02-06 76.12 1.36% 3.98% 56.46 30.70 4,981,288 75.00 76.75 73.81 78.57 21.43
2026-02-04 75.10 -1.82% 2.80% 47.81 121.54 2,715,925 76.74 77.00 74.90 9.52 90.48
2026-02-03 76.49 5.04% 5.32% 54.77 28.66 13,041,565 73.49 77.00 73.11 86.89 13.11
2026-02-02 72.82 0.90% 2.78% 36.47 124.32 3,073,096 72.25 74.00 72.00 41.00 59.00
2026-01-30 72.17 1.46% 3.32% 23.90 21.32 4,126,309 71.64 73.49 71.13 44.07 55.93
2026-01-29 71.13 -1.56% 2.89% 12.07 123.02 3,774,357 72.00 72.74 70.70 21.08 78.92
2026-01-28 72.26 -1.86% 2.33% 18.21 19.24 4,741,628 73.01 73.68 72.00 15.48 84.52
2026-01-27 73.63 -1.38% 2.46% 36.53 125.28 2,821,265 74.89 75.00 73.20 23.89 76.11
2026-01-26 74.66 -1.23% 2.43% 59.39 21.98 1,957,923 75.60 76.00 74.20 25.56 74.44
2026-01-23 75.59 0.05% 2.53% 59.65 127.34 2,801,791 76.25 77.10 75.20 20.53 79.47
2026-01-22 75.55 1.11% 1.63% 53.98 23.84 1,188,640 75.19 75.92 74.70 69.67 30.33
2026-01-21 74.72 -2.12% 2.82% 38.53 127.26 2,856,272 76.34 76.60 74.50 10.48 89.52
2026-01-20 76.34 -0.34% 1.68% 41.12 22.18 3,501,078 77.00 77.00 75.73 48.03 51.97
2026-01-19 76.60 0.38% 2.17% 42.97 130.50 3,453,740 76.90 77.65 76.00 36.36 63.64
2026-01-16 76.31 1.40% 5.77% 57.76 22.70 15,961,022 76.99 79.70 75.35 22.07 77.93
2026-01-15 75.26 2.59% 4.64% 57.06 129.92 11,382,098 74.00 76.65 73.25 59.12 40.88
2026-01-14 73.36 -1.21% 3.85% 44.65 20.60 4,541,130 74.84 75.60 72.80 20.00 80.00
2026-01-13 74.26 -0.92% 2.37% 61.18 126.12 2,898,150 74.95 75.55 73.80 26.29 73.71
2026-01-12 74.95 -2.22% 3.22% 60.06 22.40 4,460,632 75.50 76.90 74.50 18.75 81.25
2026-01-09 76.65 -1.40% 2.67% 72.75 127.50 5,410,104 76.90 78.40 76.36 14.22 85.78
2026-01-08 77.74 0.08% 5.02% 85.05 25.80 15,413,504 78.88 80.40 76.56 30.73 69.27
2026-01-07 77.68 3.99% 8.56% 84.49 129.68 41,303,935 76.00 81.42 75.00 41.74 58.26
2026-01-06 74.70 1.19% 4.84% 74.13 25.68 11,850,615 74.20 76.25 72.73 55.97 44.03
2026-01-05 73.82 -0.65% 3.01% 68.95 123.72 6,047,727 74.99 75.87 73.65 7.66 92.34
2026-01-02 74.30 3.22% 4.87% 78.51 23.92 11,639,299 71.80 75.30 71.80 71.43 28.57
2026-01-01 71.98 -1.21% 2.74% 54.98 124.68 4,478,533 73.02 73.79 71.82 8.12 91.88
2025-12-31 72.86 0.41% 2.38% 56.67 19.28 6,847,550 72.56 74.29 72.56 17.34 82.66
2025-12-30 72.56 1.68% 3.85% 66.67 126.44 8,715,927 71.93 73.85 71.11 52.92 47.08
2025-12-29 71.36 -0.07% 1.40% 49.21 18.68 2,609,652 71.30 72.20 71.20 16.00 84.00
2025-12-26 71.41 -0.32% 2.61% 42.91 124.04 6,497,502 71.89 72.75 70.90 27.57 72.43
2025-12-24 71.64 -0.11% 1.42% 49.43 18.78 3,567,188 71.33 72.25 71.24 39.60 60.40
2025-12-23 71.72 1.00% 2.25% 52.65 124.50 2,523,289 71.47 72.19 70.60 70.44 29.56
2025-12-22 71.01 -0.80% 2.87% 45.49 18.94 2,661,128 71.58 72.64 70.61 19.70 80.30
2025-12-19 71.58 -1.05% 1.54% 45.49 123.08 1,598,726 72.38 72.60 71.50 7.27 92.73
2025-12-18 72.34 2.07% 4.45% 23.74 20.08 11,683,591 71.09 74.25 71.09 39.56 60.44
2025-12-17 70.87 -0.78% 1.99% 25.77 124.60 2,104,037 71.15 71.90 70.50 26.43 73.57
2025-12-16 71.43 -0.97% 2.37% 25.31 17.14 1,651,051 72.99 72.99 71.30 7.69 92.31
2025-12-15 72.13 0.60% 1.74% 24.69 125.72 3,180,439 72.55 73.10 71.85 22.40 77.60
2025-12-12 71.70 0.38% 1.30% 47.95 18.54 1,150,073 71.95 72.25 71.32 40.86 59.14
2025-12-11 71.43 -0.01% 4.09% 39.96 124.86 4,799,324 71.35 73.38 70.50 32.29 67.71
2025-12-10 71.44 -0.79% 1.55% 52.93 18.00 2,980,687 72.01 72.10 71.00 40.00 60.00
2025-12-09 72.01 -6.65% 11.91% 53.68 124.88 23,007,168 78.06 78.36 70.02 23.86 76.14
2025-12-08 77.14 2.28% 6.05% 72.31 19.14 10,665,528 75.39 79.11 74.60 56.32 43.68
2025-12-05 75.42 -0.96% 3.04% 68.02 135.14 3,568,746 76.50 77.39 75.11 13.60 86.40
2025-12-04 76.15 -1.22% 2.19% 64.71 15.70 3,671,276 77.10 77.15 75.50 39.39 60.61
2025-12-03 77.09 6.65% 9.10% 70.24 136.60 33,190,421 72.88 79.51 72.88 63.50 36.50
2025-12-02 72.28 -3.25% 5.08% 59.70 17.58 4,958,715 75.01 75.50 71.85 11.78 88.22
2025-12-01 74.71 6.39% 9.13% 79.83 126.98 16,580,254 70.45 76.39 70.00 73.71 26.29
2025-11-28 70.22 -0.40% 1.73% 52.68 22.44 4,320,723 70.65 71.22 70.01 17.36 82.64
2025-11-27 70.50 0.60% 3.00% 50.32 118.00 4,861,899 70.15 71.10 69.03 71.01 28.99
2025-11-26 70.08 -0.27% 2.67% 49.92 23.00 4,529,703 70.79 70.79 68.95 61.41 38.59
2025-11-25 70.27 -2.04% 3.05% 54.30 117.16 4,102,102 71.75 72.25 70.11 7.48 92.52
2025-11-24 71.73 0.80% 1.88% 62.30 23.38 4,851,237 71.87 72.64 71.30 32.09 67.91
2025-11-21 71.16 1.40% 4.88% 55.03 120.08 11,058,252 70.75 73.47 70.05 32.46 67.54
2025-11-20 70.18 1.71% 2.10% 30.77 22.24 1,228,048 69.05 70.50 69.05 77.93 22.07
2025-11-19 69.00 -1.29% 2.47% 42.25 118.12 3,234,001 69.91 70.60 68.90 5.88 94.12
2025-11-18 69.90 -0.79% 2.76% 35.91 19.88 2,211,473 70.73 71.40 69.48 21.87 78.13
2025-11-17 70.46 0.53% 2.70% 33.05 119.92 2,619,037 70.40 71.90 70.01 23.81 76.19
2025-11-14 70.09 0.53% 1.12% 33.75 21.00 1,743,957 70.44 70.68 69.90 24.36 75.64
2025-11-13 69.72 -0.91% 3.45% 17.13 119.18 5,410,569 71.50 71.64 69.25 19.67 80.33
2025-11-12 70.36 -0.38% 3.51% 43.43 20.26 4,081,180 70.99 72.35 69.90 18.78 81.22
2025-11-11 70.63 -2.69% 5.53% 45.86 120.46 6,506,511 73.01 74.00 70.12 13.14 86.86
2025-11-10 72.58 3.45% 3.69% 48.60 20.80 6,362,272 70.70 73.15 70.55 78.08 21.92
2025-11-07 70.16 -3.07% 4.80% 44.97 124.36 6,446,124 72.79 73.35 69.99 5.06 94.94
2025-11-06 72.38 -1.79% 3.32% 52.22 15.96 3,219,269 73.70 74.40 72.01 15.48 84.52
2025-11-05 73.70 0.64% 4.62% 56.10 128.80 9,718,058 74.90 75.20 71.88 54.82 45.18
2025-11-04 73.23 -9.38% 15.77% 51.10 18.60 36,966,659 82.98 84.20 72.73 4.36 95.64
2025-11-03 80.81 10.01% 8.91% 76.05 127.86 33,451,069 74.20 80.81 74.20 100.00 0.00
2025-10-31 73.46 1.14% 3.42% 49.19 33.76 10,225,295 73.80 75.50 73.00 18.40 81.60
2025-10-30 72.63 -0.81% 5.28% 42.49 113.16 8,336,155 75.40 76.00 72.19 11.55 88.45
2025-10-29 73.22 1.27% 5.71% 45.14 32.10 10,925,656 72.76 75.95 71.85 33.41 66.59
2025-10-28 72.30 1.12% 2.73% 23.03 114.34 7,338,529 71.96 73.45 71.50 41.03 58.97
2025-10-27 71.50 0.10% 3.58% 9.42 30.26 4,690,782 71.50 72.55 70.04 58.17 41.83
2025-10-24 71.43 -1.88% 2.96% 42.64 112.74 1,370,424 73.30 73.31 71.20 10.90 89.10
2025-10-23 72.80 -1.60% 3.08% 42.02 30.12 2,411,536 74.20 74.73 72.50 13.45 86.55
2025-10-22 73.98 0.57% 3.06% 57.68 115.48 4,755,765 74.00 75.49 73.25 32.59 67.41
2025-10-21 73.56 0.15% 3.22% 63.06 32.48 6,497,763 73.85 75.60 73.24 13.56 86.44
2025-10-17 73.45 -0.37% 2.60% 53.74 114.64 2,856,562 74.20 74.50 72.61 44.44 55.56
2025-10-16 73.72 -2.46% 5.05% 51.65 32.26 5,737,755 76.50 77.00 73.30 11.35 88.65
2025-10-15 75.58 -1.42% 4.38% 52.67 115.18 5,981,597 76.99 78.34 75.05 16.11 83.89
2025-10-14 76.67 5.16% 3.89% 54.69 35.98 11,738,426 76.95 77.50 74.60 71.38 28.62
2025-10-13 72.91 -2.04% 7.09% 35.95 117.36 11,751,163 74.02 77.75 72.60 6.02 93.98
2025-10-10 74.43 3.00% 10.91% 40.54 28.46 18,942,776 72.05 78.00 70.33 53.46 46.54
2025-10-09 72.26 2.92% 7.91% 28.27 120.40 9,751,278 70.00 75.00 69.50 50.18 49.82
2025-10-08 70.21 -2.94% 5.65% 16.58 24.12 6,399,344 72.00 72.90 69.00 31.03 68.97
2025-10-07 72.34 -1.19% 2.89% 15.79 116.30 2,559,232 73.50 73.98 71.90 21.15 78.85
2025-10-06 73.21 -2.09% 5.52% 15.51 28.38 5,494,642 74.50 74.50 70.60 66.92 33.08
2025-10-03 74.77 -0.70% 3.09% 17.37 118.04 4,100,357 75.51 76.34 74.05 31.44 68.56
2025-10-02 75.30 -1.19% 3.14% 13.67 31.50 7,849,992 76.60 77.10 74.75 23.40 76.60
2025-10-01 76.21 -0.25% 3.69% 32.94 119.10 11,332,492 77.90 78.70 75.90 11.07 88.93
2025-09-30 76.40 0.51% 2.45% 48.61 33.32 8,725,919 76.10 77.45 75.60 43.24 56.76
2025-09-29 76.01 1.12% 2.91% 44.41 119.48 6,674,926 75.50 77.70 75.50 23.18 76.82
2025-09-26 75.17 -3.22% 4.25% 50.37 32.54 6,202,699 77.69 78.20 75.01 5.02 94.98
2025-09-25 77.67 -1.28% 3.17% 74.49 117.80 2,820,313 79.80 79.80 77.35 13.06 86.94
2025-09-24 78.68 -0.89% 4.14% 84.04 37.54 9,525,590 79.39 80.81 77.60 33.64 66.36
2025-09-23 79.39 -2.99% 6.74% 85.02 119.82 14,636,367 82.50 83.80 78.51 16.64 83.36
2025-09-22 81.84 2.69% 7.85% 94.66 38.96 26,822,147 80.00 84.39 78.25 58.47 41.53
2025-09-19 79.70 3.83% 5.87% 95.01 124.72 27,140,225 78.00 80.99 76.50 71.27 28.73
2025-09-18 76.76 -0.95% 4.38% 94.44 34.68 14,455,777 76.99 79.38 76.05 21.32 78.68
2025-09-17 77.50 3.25% 6.86% 91.45 118.84 41,366,829 76.40 80.80 75.61 36.42 63.58
2025-09-16 75.06 9.99% 12.70% 89.95 36.16 42,111,475 68.75 75.06 66.60 100.00 0.00
2025-09-15 68.24 9.99% 7.80% 86.37 113.96 28,640,800 63.40 68.24 63.30 100.00 0.00
2025-09-12 62.04 -0.69% 3.40% 80.46 22.52 6,361,732 63.00 63.85 61.75 13.81 86.19
2025-09-11 62.47 0.32% 4.14% 79.50 101.56 13,713,184 63.00 64.60 62.03 17.12 82.88
2025-09-10 62.27 6.28% 9.21% 74.57 23.38 30,445,768 59.00 63.94 58.55 69.02 30.98
2025-09-09 58.59 0.95% 4.05% 59.88 101.16 4,182,459 58.26 59.84 57.51 46.35 53.65
2025-09-08 58.04 -2.40% 3.43% 63.99 16.02 4,048,829 59.88 59.94 57.95 4.52 95.48
2025-09-05 59.47 -0.15% 2.61% 69.19 100.06 6,116,788 59.58 60.65 59.11 23.38 76.62
2025-09-04 59.56 2.99% 5.69% 73.98 18.88 21,732,106 58.26 61.49 58.18 41.69 58.31
2025-09-03 57.83 3.34% 4.82% 63.64 100.24 13,388,896 56.47 58.49 55.80 75.46 24.54
2025-09-02 55.96 -0.97% 2.49% 48.98 15.42 4,345,305 56.82 57.25 55.86 7.19 92.81
2025-09-01 56.51 -1.05% 1.49% 43.72 96.50 2,247,281 57.10 57.24 56.40 13.09 86.91
2025-08-29 57.11 -0.19% 2.29% 47.06 16.52 3,975,733 57.74 57.74 56.45 51.16 48.84
2025-08-28 57.22 2.40% 3.84% 53.50 97.70 6,233,293 56.30 58.20 56.05 54.42 45.58
2025-08-27 55.88 -1.50% 2.97% 45.24 16.74 2,781,144 57.00 57.20 55.55 20.00 80.00
2025-08-26 56.73 1.90% 3.15% 54.18 95.02 6,156,556 55.90 57.35 55.60 64.57 35.43
2025-08-25 55.67 -0.59% 1.44% 40.26 18.44 971,005 56.00 56.26 55.46 26.25 73.75
2025-08-22 56.00 -0.11% 1.16% 41.22 92.90 995,041 56.06 56.50 55.85 23.08 76.92
2025-08-21 56.06 -1.99% 3.61% 37.54 19.10 3,027,052 57.20 57.63 55.62 21.89 78.11
2025-08-20 57.20 -0.37% 1.67% 37.42 93.02 1,934,229 57.55 57.85 56.90 31.58 68.42
2025-08-19 57.41 1.02% 3.11% 35.88 21.38 7,005,673 56.83 58.60 56.83 32.77 67.23
2025-08-18 56.83 0.89% 1.67% 18.08 93.44 2,592,420 57.25 57.70 56.75 8.42 91.58
2025-08-15 56.33 -0.12% 2.39% 13.43 20.22 3,993,623 56.10 57.35 56.01 23.88 76.12
2025-08-13 56.40 0.25% 2.60% 56.99 92.44 3,076,160 56.68 57.58 56.12 19.18 80.82
2025-08-12 56.26 -0.46% 1.52% 48.33 20.36 1,335,782 56.70 56.90 56.05 24.71 75.29
2025-08-11 56.52 -0.62% 1.51% 49.59 92.16 1,170,226 56.56 57.05 56.20 37.65 62.35
2025-08-08 56.87 -1.98% 3.52% 49.72 20.88 3,179,761 58.49 58.49 56.50 18.59 81.41
2025-08-07 58.02 -0.60% 2.40% 68.47 92.86 2,213,827 58.37 59.30 57.91 7.91 92.09
2025-08-06 58.37 -1.22% 3.17% 71.97 23.18 3,001,550 59.83 59.83 57.99 20.65 79.35
2025-08-05 59.09 0.53% 4.29% 66.67 93.56 10,501,344 58.78 61.30 58.78 12.30 87.70
2025-08-04 58.78 5.95% 8.48% 65.41 24.62 12,778,786 55.75 60.48 55.75 64.06 35.94
2025-08-01 55.48 -1.82% 2.53% 39.67 92.94 1,103,777 56.35 56.70 55.30 12.86 87.14
2025-07-31 56.51 -0.12% 2.57% 61.51 18.02 1,724,584 56.95 57.85 56.40 7.59 92.41
2025-07-30 56.58 -0.58% 2.37% 56.98 95.00 2,852,638 56.91 57.79 56.45 9.70 90.30
2025-07-29 56.91 3.30% 7.18% 49.19 18.16 9,627,996 55.00 58.95 55.00 48.35 51.65
2025-07-28 55.09 0.16% 1.35% 36.71 95.66 643,811 54.75 55.49 54.75 45.95 54.05
2025-07-25 55.00 -2.36% 3.83% 32.89 14.52 1,890,056 56.60 56.60 54.51 23.45 76.55
2025-07-24 56.33 0.02% 1.59% 33.20 95.48 597,533 56.07 56.94 56.05 31.46 68.54
2025-07-23 56.32 -0.28% 3.92% 33.33 17.18 1,666,080 56.90 57.99 55.80 23.74 76.26
2025-07-22 56.48 1.99% 3.94% 29.67 95.46 2,139,508 55.40 57.58 55.40 49.54 50.46
2025-07-21 55.38 -0.82% 1.63% 28.32 17.50 730,964 55.50 56.00 55.10 31.11 68.89
2025-07-18 55.84 -2.05% 3.33% 30.34 93.26 1,075,679 56.80 57.35 55.50 18.38 81.62
2025-07-17 57.01 1.08% 1.85% 34.76 18.42 1,482,746 56.75 57.75 56.70 29.52 70.48
2025-07-16 56.40 -0.69% 1.73% 23.06 95.60 991,332 56.81 57.20 56.23 17.53 82.47
2025-07-15 56.79 -2.20% 3.27% 33.92 17.20 1,635,135 58.49 58.50 56.65 7.57 92.43
2025-07-14 58.07 0.03% 1.95% 53.93 96.38 3,065,140 58.70 58.98 57.85 19.47 80.53
2025-07-11 58.05 -1.36% 3.32% 42.55 19.76 3,468,327 59.01 59.72 57.80 13.02 86.98
2025-07-10 58.85 1.71% 5.28% 69.31 96.34 13,900,148 58.31 60.85 57.80 34.43 65.57
2025-07-09 57.86 -0.14% 2.24% 49.08 21.36 1,343,420 57.94 59.00 57.71 11.63 88.37
2025-07-08 57.94 -0.84% 2.25% 72.29 94.36 1,178,985 58.51 58.98 57.68 20.00 80.00
2025-07-07 58.43 -0.56% 2.49% 64.19 21.52 2,576,308 59.01 59.70 58.25 12.41 87.59
2025-07-04 58.76 0.89% 9.38% 61.27 95.34 20,123,832 58.29 63.45 58.01 13.79 86.21
2025-07-03 58.24 0.80% 3.48% 70.01 22.18 2,991,262 57.75 59.10 57.11 56.78 43.22
2025-07-02 57.78 -1.63% 3.13% 52.39 94.30 3,142,280 58.88 59.30 57.50 15.56 84.44
2025-07-01 58.74 3.95% 9.55% 44.37 21.26 8,858,105 56.98 60.47 55.20 67.17 32.83
2025-06-30 56.51 -2.54% 8.02% 37.11 96.22 9,228,834 60.00 60.50 56.01 11.14 88.86
2025-06-27 57.98 10.00% 9.48% 36.71 16.80 6,685,608 52.97 57.98 52.96 100.00 0.00
2025-06-26 52.71 -3.60% 4.70% 26.58 99.16 3,191,918 54.98 54.98 52.51 8.10 91.90
2025-06-25 54.68 -1.73% 3.04% 30.09 6.26 2,874,201 55.94 55.98 54.33 21.21 78.79
2025-06-24 55.64 8.91% 5.26% 30.01 103.10 7,701,450 53.90 56.00 53.20 87.14 12.86
2025-06-23 51.09 -9.86% 8.31% 11.07 8.18 5,767,959 53.60 55.25 51.01 1.89 98.11
2025-06-20 56.68 -8.28% 15.28% 21.70 94.00 26,664,589 61.99 64.75 56.17 5.94 94.06
2025-06-19 61.80 -2.42% 4.55% 32.56 19.36 3,585,572 63.90 64.30 61.50 10.71 89.29
2025-06-18 63.33 -2.70% 3.25% 58.63 104.24 1,772,619 65.10 65.10 63.05 13.66 86.34
2025-06-17 65.09 2.49% 3.69% 72.35 22.42 10,866,830 63.50 65.84 63.50 67.95 32.05
2025-06-16 63.51 0.49% 2.40% 68.29 107.76 4,352,804 63.26 63.95 62.45 70.67 29.33
2025-06-13 63.20 -1.59% 3.03% 63.22 19.26 6,914,706 62.00 63.88 62.00 63.83 36.17
2025-06-12 64.22 -0.26% 3.55% 67.83 107.14 7,497,713 64.10 66.22 63.95 11.89 88.11
2025-06-11 64.39 1.21% 1.79% 69.81 21.30 6,333,761 64.50 64.90 63.76 55.26 44.74
2025-06-10 63.62 -1.59% 2.84% 59.08 107.48 7,188,417 65.00 65.10 63.30 17.78 82.22
2025-06-05 64.65 4.83% 5.32% 72.58 19.76 12,279,528 61.85 64.95 61.67 90.85 9.15
2025-06-04 61.67 0.28% 1.04% 37.70 109.54 1,293,583 61.60 61.94 61.30 57.81 42.19
2025-06-03 61.50 0.90% 1.90% 26.70 13.80 1,596,034 60.95 61.75 60.60 78.26 21.74
2025-06-02 60.95 -0.62% 1.56% 35.65 109.20 1,888,128 61.32 61.75 60.80 15.79 84.21
2025-05-30 61.33 -0.87% 1.80% 34.17 12.70 1,863,553 62.25 62.30 61.20 11.82 88.18
2025-05-29 61.87 0.06% 1.92% 33.11 109.96 1,817,899 62.25 62.72 61.54 27.97 72.03
2025-05-27 61.83 -1.02% 1.95% 23.16 13.78 2,258,647 62.79 62.80 61.60 19.17 80.83
2025-05-26 62.47 0.63% 2.42% 21.87 109.88 1,659,451 62.09 63.50 62.00 31.33 68.67
2025-05-23 62.08 -0.54% 1.66% 43.39 15.06 869,000 62.47 63.03 62.00 7.77 92.23
2025-05-22 62.42 -1.25% 3.32% 52.55 109.10 1,950,061 63.45 64.33 62.26 7.73 92.27
2025-05-21 63.21 1.71% 2.30% 73.07 15.74 1,369,182 62.15 63.58 62.15 74.13 25.87
2025-05-20 62.15 -0.89% 1.53% 76.34 110.68 1,059,880 62.50 62.85 61.90 26.32 73.68
2025-05-19 62.71 -1.07% 2.50% 58.30 13.62 1,360,379 63.10 64.06 62.50 13.46 86.54