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 73.92 0.89% 1.37% 24.14 -45.92 1,561 73.99 74.00 73.00 91.99 8.01
2026-05-18 73.27 -0.91% 1.09% 18.30 193.76 1,835 73.94 74.00 73.20 8.77 91.23
2026-05-15 73.94 1.29% 2.19% 18.58 -47.22 374 74.60 74.60 73.00 58.82 41.18
2026-05-14 73.00 -2.86% 4.69% 28.95 195.10 2,506 71.45 74.80 71.45 46.25 53.75
2026-05-13 75.15 0.76% 12.17% 22.07 -49.10 1,908 74.58 76.39 68.10 85.06 14.94
2026-05-12 74.58 -0.92% 3.76% 35.93 199.40 3,816 76.49 76.50 73.73 30.69 69.31
2026-05-11 75.27 -3.86% 4.05% 31.59 -50.24 21,671 77.00 77.00 74.00 42.33 57.67
2026-05-08 78.29 0.58% 5.14% 47.94 200.78 2,555 77.85 81.80 77.80 12.25 87.75
2026-05-07 77.84 -2.10% 3.98% 45.12 -44.20 1,726 80.49 80.49 77.41 13.96 86.04
2026-05-06 79.51 -0.69% 5.17% 48.86 199.88 16,571 77.02 81.00 77.02 62.56 37.44
2026-05-05 80.06 -0.63% 5.03% 48.57 -40.86 2,676 80.57 81.99 78.06 50.90 49.10
2026-05-04 80.57 3.18% 5.63% 49.79 200.98 477 78.10 82.50 78.10 56.18 43.82
2026-04-30 78.09 -7.05% 10.50% 41.47 -39.84 1,180 76.02 84.00 76.02 25.93 74.07
2026-04-29 84.01 5.00% 5.53% 59.00 196.02 2,479 82.00 84.54 80.11 88.02 11.98
2026-04-28 80.01 -4.01% 13.08% 47.00 -28.00 7,714 75.61 85.50 75.61 44.49 55.51
2026-04-27 83.35 5.19% 7.69% 66.28 188.02 1,114 82.66 84.00 78.00 89.14 10.86
2026-04-23 79.24 -1.11% 12.37% 33.25 -21.32 1,343 72.61 81.59 72.61 73.86 26.14
2026-04-22 80.13 0.15% 6.90% 65.16 179.80 5,810 77.01 82.32 77.01 58.76 41.24
2026-04-21 80.01 -0.84% 2.71% 49.12 -19.54 5,719 82.17 82.17 80.00 0.45 99.55
2026-04-20 80.69 0.04% 4.95% 62.67 179.56 1,093 84.00 84.00 80.04 16.38 83.62
2026-04-17 80.66 -1.02% 6.78% 62.50 -18.18 1,414 77.72 82.99 77.72 55.80 44.20
2026-04-16 81.49 0.00% 5.54% 53.14 179.50 291 78.20 82.49 78.16 76.98 23.02
2026-04-15 81.49 1.03% 6.60% 48.71 -16.52 1,558 80.00 83.00 77.86 70.60 29.40
2026-04-14 80.66 -0.24% 6.92% 43.17 179.50 993 82.50 83.25 77.86 51.96 48.04
2026-04-13 80.85 0.38% 8.02% 59.06 -18.18 879 80.54 84.00 77.76 49.49 50.51
2026-04-10 80.54 2.40% 7.96% 57.78 179.88 639 83.15 83.15 77.02 57.43 42.57
2026-04-09 78.65 -1.83% 3.78% 54.71 -18.80 363 77.20 80.12 77.20 49.59 50.41
2026-04-08 80.12 1.42% 15.85% 65.08 176.10 6,332 75.01 86.90 75.01 42.97 57.03
2026-04-07 79.00 0.00% 3.70% 59.19 -15.86 240 75.70 78.50 75.70 100.00 0.00
2026-04-06 79.00 -2.47% 5.80% 59.19 173.86 901 81.00 81.00 76.56 54.94 45.06
2026-04-03 81.00 -0.87% 6.94% 84.70 -15.86 887 81.49 81.49 76.20 90.76 9.24
2026-04-02 81.71 0.00% 8.00% 100.00 177.86 177 75.00 81.00 75.00 100.00 0.00
2026-04-01 81.71 3.43% 22.22% 100.00 -14.44 815 82.49 86.90 71.10 67.12 32.88
2026-03-31 79.00 0.00% 9.48% 100.00 177.86 168 86.49 86.49 79.00 0.00 100.00
2026-03-30 79.00 1.57% 15.24% 100.00 -19.86 1,445 85.45 85.45 74.15 42.91 57.09
2026-03-27 77.78 0.00% 3.04% 100.00 177.86 44 79.90 79.90 77.54 9.09 90.91
2026-03-26 77.78 0.00% 4.78% 100.00 -22.30 3,023 74.80 77.75 74.20 100.00 0.00
2026-03-25 77.78 0.00% 8.00% 48.80 177.86 202 74.00 79.50 73.61 70.79 29.21
2026-03-24 77.78 0.00% 6.18% 91.89 -22.30 224 73.45 77.99 73.45 95.54 4.46
2026-03-19 77.78 0.00% 13.87% 91.89 177.86 113 80.00 82.45 72.41 53.10 46.90
2026-03-18 77.78 0.00% 7.35% 91.89 -22.30 67 77.95 77.95 72.61 97.01 2.99
2026-03-17 77.78 0.00% 7.99% 91.89 177.86 43 77.78 77.89 72.13 97.67 2.33
2026-03-16 77.78 0.79% 11.11% 91.89 -22.30 705 77.17 80.00 72.00 72.20 27.80
2026-03-13 77.17 0.00% 12.21% 53.90 177.86 94 71.20 79.89 71.20 69.15 30.85
2026-03-12 77.17 0.00% 11.59% 53.90 -23.52 290 77.17 80.40 72.05 61.38 38.62
2026-03-11 77.17 -0.82% 5.82% 41.29 177.86 1,310 76.99 80.95 76.50 15.04 84.96
2026-03-10 77.81 9.33% 18.56% 43.01 -23.52 551 78.25 78.25 66.00 96.37 3.63
2026-03-09 71.17 0.00% 21.11% 0.00 179.14 223 77.75 77.75 64.20 51.57 48.43
2026-03-06 71.17 0.00% 5.31% 0.00 -36.80 61 71.50 74.95 71.17 0.00 100.00
2026-03-05 71.17 0.00% 13.74% 0.00 179.14 209 76.90 76.90 67.61 38.28 61.72
2026-03-04 71.17 0.00% 8.14% 1.01 -36.80 104 75.00 78.15 72.27 0.00 100.00
2026-03-03 71.17 -6.61% 14.89% 1.01 179.14 1,154 69.50 79.85 69.50 16.12 83.88
2026-03-02 76.21 0.00% 7.13% 2.34 -36.80 487 70.10 75.00 70.01 100.00 0.00
2026-02-27 76.21 -4.70% 12.08% 2.34 189.22 692 80.00 81.99 73.15 34.68 65.32
2026-02-26 79.97 0.00% 16.25% 100.00 -36.80 337 87.30 87.30 75.10 40.06 59.94
2026-02-25 79.97 0.00% 8.72% 50.21 196.74 51 74.50 81.00 74.50 84.31 15.69
2026-02-24 79.97 0.00% 0.00% 42.19 -36.80 7 80.70 80.70 80.70 0.00 100.00
2026-02-23 79.97 0.00% 11.49% 42.19 196.74 337 82.50 82.50 74.00 70.33 29.67
2026-02-20 79.97 0.11% 10.63% 42.86 -36.80 2,134 73.27 81.06 73.27 85.99 14.01
2026-02-19 79.88 0.00% 1.40% 43.36 196.74 72 81.00 81.00 79.88 0.00 100.00
2026-02-18 79.88 0.00% 2.30% 43.36 -36.98 21 79.88 80.00 78.20 95.24 4.76
2026-02-17 79.88 0.00% 9.07% 43.25 196.74 313 79.88 81.99 75.17 69.01 30.99
2026-02-16 79.88 6.12% 9.64% 44.08 -36.98 890 82.00 82.79 75.51 60.00 40.00
2026-02-13 75.27 -5.83% 12.26% 6.40 196.74 275,068 77.00 81.95 73.00 25.36 74.64
2026-02-12 79.93 -2.18% 6.42% 49.29 -46.20 444 78.75 83.59 78.55 27.48 72.52
2026-02-11 81.71 0.00% 7.68% 47.56 206.06 92 83.99 83.99 78.00 61.96 38.04
2026-02-10 81.71 0.16% 5.39% 47.56 -42.64 1,757 85.00 86.00 81.60 2.50 97.50
2026-02-09 81.58 0.23% 9.87% 38.18 206.06 586 87.95 87.95 80.05 19.28 80.72
2026-02-06 81.39 0.00% 6.41% 36.82 -42.90 244 80.52 82.00 77.06 87.70 12.30
2026-02-04 81.39 -0.04% 4.92% 52.48 205.68 2,272 81.42 84.00 80.06 33.76 66.24
2026-02-03 81.42 0.21% 5.39% 44.70 -42.90 471 82.75 82.75 78.52 68.58 31.42
2026-02-02 81.25 -0.85% 2.76% 55.99 205.74 730 81.90 82.00 79.80 65.89 34.11
2026-01-30 81.95 2.44% 7.45% 46.10 -43.24 945 77.01 82.74 77.00 86.24 13.76
2026-01-29 80.00 -2.39% 11.11% 34.73 207.14 323,085 83.75 85.00 76.50 41.18 58.82
2026-01-28 81.96 0.00% 4.63% 49.69 -47.14 298 83.70 83.70 80.00 53.02 46.98
2026-01-27 81.96 -1.26% 9.06% 41.36 211.06 433 77.00 83.98 77.00 71.13 28.87
2026-01-26 83.01 0.07% 10.16% 38.09 -47.14 2,005 76.25 84.00 76.25 87.23 12.77
2026-01-23 82.95 2.41% 12.61% 40.19 213.16 804 75.02 84.48 75.02 83.83 16.17
2026-01-22 81.00 -1.70% 2.47% 43.39 -47.26 2,169 83.00 83.00 81.00 0.00 100.00
2026-01-21 82.40 3.18% 2.36% 50.00 209.26 2,350 82.00 82.50 80.60 94.72 5.28
2026-01-20 79.86 -3.84% 5.06% 42.70 -44.46 11,986 83.00 83.00 79.00 21.50 78.50
2026-01-19 83.05 -1.13% 3.06% 52.02 204.18 4,146 83.99 83.99 81.50 62.25 37.75
2026-01-16 84.00 2.39% 7.34% 61.19 -38.08 8,358 85.98 85.98 80.10 66.33 33.67
2026-01-15 82.04 -3.12% 5.27% 42.12 206.08 1,083 80.70 84.95 80.70 31.49 68.51
2026-01-14 84.68 -2.76% 3.69% 56.05 -42.00 4,366 87.10 87.10 84.00 21.94 78.06
2026-01-13 87.08 0.76% 5.08% 73.71 211.36 120,792 90.98 90.98 86.58 11.36 88.64
2026-01-12 86.42 3.53% 4.75% 56.37 -37.20 383,836 84.10 87.99 84.00 60.65 39.35
2026-01-09 83.47 1.30% 4.08% 65.35 210.04 4,350 84.47 84.47 81.16 69.79 30.21
2026-01-08 82.40 0.24% 1.71% 64.40 -43.10 2,017 83.00 83.50 82.10 21.42 78.58
2026-01-07 82.20 -0.39% 3.68% 67.31 207.90 6,468 83.98 83.98 81.00 40.28 59.72
2026-01-06 82.52 1.99% 4.99% 70.46 -43.50 10,277 83.99 83.99 80.00 63.16 36.84
2026-01-05 80.91 -4.21% 13.85% 63.06 208.54 32,792 84.47 90.00 79.05 16.99 83.01 40.00|17.01.2026
2026-01-02 84.47 1.83% 2.40% 70.17 -46.72 3,034 83.10 84.99 83.00 73.86 26.14
2026-01-01 82.95 3.58% 7.69% 71.19 215.66 6,057 78.00 84.00 78.00 82.50 17.50
2025-12-31 80.08 -4.79% 15.57% 67.41 -49.76 34,977 86.00 88.01 76.15 33.14 66.86
2025-12-30 84.11 10.01% 13.59% 76.76 209.92 40,016 74.05 84.11 74.05 100.00 0.00
2025-12-29 76.46 0.61% 7.51% 60.94 -41.70 62,576 73.48 79.00 73.48 53.99 46.01
2025-12-26 76.00 2.95% 3.38% 71.80 194.62 5,236 74.00 76.50 74.00 80.00 20.00
2025-12-24 73.82 2.51% 9.97% 67.21 -42.62 5,984 76.90 76.99 70.01 54.58 45.42
2025-12-23 72.01 -2.79% 18.90% 53.34 190.26 2,699 67.20 79.90 67.20 37.87 62.13
2025-12-22 74.08 -1.21% 7.13% 63.01 -46.24 2,835 74.99 74.99 70.00 81.76 18.24
2025-12-19 74.99 3.24% 6.79% 60.12 194.40 1,346 72.70 76.89 72.00 61.14 38.86
2025-12-18 72.64 0.07% 2.21% 37.72 -44.42 385 72.50 74.10 72.50 8.83 91.17
2025-12-17 72.59 -1.91% 8.81% 55.86 189.70 2,645 72.00 74.10 68.10 74.82 25.18
2025-12-16 74.00 0.00% 6.07% 61.38 -44.52 265 75.00 75.00 70.71 76.60 23.40
2025-12-15 74.00 6.92% 6.86% 61.38 192.52 9,036 70.00 74.80 70.00 83.33 16.67
2025-12-12 69.21 0.00% 1.43% 43.02 -44.52 2 70.00 71.00 70.00 0.00 100.00
2025-12-11 69.21 -2.67% 6.54% 42.63 182.94 1,515 70.88 72.50 68.05 26.07 73.93
2025-12-10 71.11 0.00% 4.97% 51.32 -44.52 335 70.00 72.49 69.06 59.70 40.30
2025-12-09 71.11 -2.01% 7.23% 51.32 186.74 3,093 72.57 74.00 69.01 42.10 57.90
2025-12-08 72.57 -4.25% 8.41% 58.58 -44.52 2,530 75.95 75.95 70.06 42.61 57.39
2025-12-05 75.79 7.55% 16.50% 85.19 189.66 5,348 70.47 75.90 65.15 98.97 1.03
2025-12-04 70.47 0.50% 1.21% 40.68 -38.08 645 70.20 71.00 70.15 37.67 62.33
2025-12-03 70.12 0.00% 7.74% 11.28 179.02 306 70.12 74.45 69.10 18.95 81.05
2025-12-02 70.12 -1.31% 2.64% 58.01 -38.78 1,168 70.10 71.95 70.10 1.11 98.89
2025-12-01 71.05 -0.17% 4.15% 67.00 179.02 1,930 74.00 74.00 71.05 0.00 100.00
2025-11-28 71.17 0.52% 11.86% 40.73 -36.92 844 75.00 75.00 67.05 51.78 48.22
2025-11-27 70.80 0.00% 4.35% 50.34 179.26 70 70.00 72.00 69.00 60.00 40.00
2025-11-26 70.80 0.00% 14.93% 50.34 -37.66 7 77.00 77.00 67.00 42.86 57.14
2025-11-25 70.80 0.00% 0.00% 42.57 179.26 72 71.95 71.95 71.95 0.00 100.00
2025-11-24 70.80 0.00% 0.43% 42.57 -37.66 13 70.80 70.80 70.50 100.00 0.00
2025-11-20 70.80 -2.56% 9.53% 42.57 179.26 2,444 72.40 72.40 66.10 74.59 25.41
2025-11-19 72.66 5.29% 4.53% 49.13 -37.66 1,469 73.43 73.43 70.25 75.77 24.23
2025-11-18 69.01 0.00% 4.89% 42.13 182.98 127 70.71 72.90 69.50 0.00 100.00
2025-11-17 69.01 -5.47% 8.92% 42.13 -44.96 441 73.00 73.00 67.02 33.33 66.67
2025-11-14 73.00 3.22% 6.57% 78.98 182.98 12,021 68.50 73.00 68.50 100.00 0.00
2025-11-13 70.72 0.00% 0.00% 72.96 -36.98 71 70.00 70.00 70.00 71.83 28.17
2025-11-12 70.72 -2.95% 8.16% 72.96 178.42 437 73.55 73.55 68.00 48.97 51.03
2025-11-11 72.87 0.00% 7.91% 75.03 -36.98 44 67.60 72.95 67.60 97.73 2.27
2025-11-10 72.87 0.00% 5.59% 75.03 182.72 336 68.00 71.80 68.00 100.00 0.00
2025-11-07 72.87 0.00% 0.51% 75.03 -36.98 153 72.50 72.87 72.50 100.00 0.00
2025-11-06 72.87 3.10% 19.35% 75.03 182.72 619 77.70 77.70 65.10 61.71 38.29
2025-11-05 70.68 0.00% 5.61% 39.37 -36.98 42 71.00 71.00 67.23 90.48 9.52
2025-11-04 70.68 5.38% 11.78% 39.37 178.34 1,464 65.13 72.80 65.13 72.34 27.66
2025-11-03 67.07 0.00% 17.39% 0.00 -36.98 171 62.52 73.39 62.52 42.11 57.89
2025-10-31 67.07 0.00% 11.68% 31.28 171.12 22 68.00 72.59 65.00 27.27 72.73
2025-10-30 67.07 -2.80% 18.15% 31.28 -36.98 963 74.00 74.00 62.63 39.04 60.96
2025-10-29 69.00 0.00% 5.07% 37.57 171.12 261 67.52 70.40 67.00 59.00 41.00
2025-10-28 69.00 0.00% 4.99% 43.34 -33.12 67 69.20 72.44 69.00 0.00 100.00
2025-10-27 69.00 0.00% 10.43% 43.34 171.12 19 67.41 74.44 67.41 21.05 78.95
2025-10-24 69.00 -5.00% 8.91% 43.34 -33.12 6,550 71.01 71.99 66.10 49.24 50.76
2025-10-23 72.63 0.00% 4.85% 47.47 171.12 156 74.79 74.79 71.33 37.82 62.18
2025-10-22 72.63 -3.16% 4.78% 47.47 -25.86 2,322 74.97 75.45 72.01 18.00 82.00
2025-10-21 75.00 5.06% 15.43% 62.88 171.12 5,715 68.00 78.49 68.00 66.74 33.26
2025-10-20 71.39 0.00% 7.05% 26.56 -21.12 187 72.90 72.90 68.10 68.45 31.55
2025-10-17 71.39 0.00% 2.78% 26.56 163.90 109 72.00 72.00 70.05 68.81 31.19
2025-10-16 71.39 1.39% 5.52% 21.73 -21.12 862 74.30 74.30 70.41 25.17 74.83
2025-10-15 70.41 0.00% 1.40% 44.84 163.90 68 71.50 71.50 70.51 0.00 100.00
2025-10-14 70.41 0.00% 4.11% 49.57 -23.08 214 70.02 72.90 70.02 13.55 86.45
2025-10-13 70.41 -3.71% 8.45% 49.57 163.90 395 67.30 72.99 67.30 54.68 45.32
2025-10-10 73.12 0.00% 7.21% 59.62 -23.08 60 68.00 72.90 68.00 100.00 0.00
2025-10-09 73.12 0.00% 0.32% 69.79 169.32 145 71.85 72.00 71.77 100.00 0.00
2025-10-08 73.12 0.00% 2.90% 50.80 -23.08 106 73.00 73.19 71.13 96.23 3.77
2025-10-07 73.12 0.00% 4.31% 50.80 169.32 153 73.00 73.12 70.10 100.00 0.00
2025-10-06 73.12 -1.11% 13.51% 52.78 -23.08 7,807 74.39 77.45 68.23 53.04 46.96
2025-10-03 73.94 4.04% 1.77% 57.35 169.32 1,999 74.20 74.29 73.00 72.89 27.11
2025-10-02 71.07 0.85% 6.81% 29.16 -21.44 1,000 69.00 73.70 69.00 44.00 56.00
2025-10-01 70.47 0.00% 0.60% 31.79 163.58 500 70.47 70.47 70.05 100.00 0.00
2025-09-30 70.47 -2.13% 5.71% 35.36 -22.64 1,166 70.00 74.00 70.00 11.75 88.25
2025-09-29 72.00 2.80% 15.13% 53.85 163.58 1,761 64.10 73.80 64.10 81.43 18.57
2025-09-26 70.04 -3.99% 6.63% 41.86 -19.58 1,003 73.00 74.65 70.01 0.60 99.40
2025-09-25 72.95 0.00% 1.81% 61.34 159.66 134 72.95 72.95 71.65 100.00 0.00
2025-09-24 72.95 0.62% 5.63% 46.59 -13.76 665 75.00 75.00 71.00 48.72 51.28
2025-09-23 72.50 0.12% 2.01% 50.37 159.66 2,207 72.40 73.45 72.00 34.48 65.52
2025-09-22 72.41 -4.09% 12.36% 50.07 -14.66 2,741 79.44 79.44 70.70 19.55 80.45
2025-09-19 75.50 1.36% 11.25% 53.36 159.48 408 72.10 78.99 71.00 56.37 43.63
2025-09-18 74.49 0.83% 9.32% 59.73 -8.48 1,443 78.94 78.94 72.21 33.89 66.11
2025-09-17 73.88 4.06% 9.09% 56.45 157.46 8,735 77.90 77.90 71.41 38.05 61.95
2025-09-16 71.00 -1.39% 5.06% 41.12 -9.70 1,649 74.40 74.59 71.00 0.00 100.00
2025-09-15 72.00 2.06% 5.45% 52.99 151.70 10,172 73.35 73.35 69.56 64.38 35.62
2025-09-12 70.55 -4.53% 11.16% 41.69 -7.70 1,677 71.21 76.70 69.00 20.16 79.84
2025-09-11 73.90 2.09% 5.57% 58.21 148.80 492 70.05 73.95 70.05 98.78 1.22
2025-09-10 72.39 0.00% 6.70% 43.48 -1.00 260 74.85 74.85 70.15 47.69 52.31
2025-09-09 72.39 -2.91% 7.60% 55.02 145.78 1,529 75.50 75.50 70.17 41.66 58.34
2025-09-08 74.56 4.51% 6.90% 60.54 -1.00 1,902 71.72 75.50 70.63 80.70 19.30
2025-09-05 71.34 -0.65% 7.04% 49.33 150.12 7,117 76.00 76.00 71.00 6.80 93.20
2025-09-04 71.81 -2.52% 7.20% 50.51 -7.44 6,849 73.67 76.70 71.55 5.05 94.95
2025-09-03 73.67 3.76% 6.82% 57.24 151.06 3,870 71.01 75.84 71.00 55.17 44.83
2025-09-02 71.00 -3.40% 6.29% 49.94 -3.72 565 70.42 74.85 70.42 13.10 86.90
2025-09-01 73.50 3.30% 17.78% 55.12 145.72 1,921 75.50 75.50 64.10 82.46 17.54
2025-08-29 71.15 -4.96% 8.45% 43.81 1.28 2,918 73.00 77.00 71.00 2.50 97.50
2025-08-28 74.86 6.94% 7.59% 65.51 141.02 1,531 69.70 74.99 69.70 97.52 2.48
2025-08-27 70.00 0.00% 10.68% 56.03 8.70 92 72.00 72.00 65.05 71.74 28.26
2025-08-26 70.00 -2.25% 5.71% 35.73 131.30 2,467 68.50 71.89 68.01 51.28 48.72
2025-08-25 71.61 0.00% 14.49% 55.76 8.70 210 74.99 74.99 65.50 64.29 35.71
2025-08-22 71.61 0.83% 11.30% 57.51 134.52 824 71.75 72.90 65.50 82.52 17.48
2025-08-21 71.02 0.00% 0.34% 55.63 8.70 57 72.94 72.94 72.69 0.00 100.00
2025-08-20 71.02 -1.43% 2.82% 53.54 133.34 1,317 71.00 73.00 71.00 0.99 99.01
2025-08-19 72.05 -0.88% 2.31% 54.53 8.70 7,806 72.69 73.66 72.00 3.01 96.99
2025-08-18 72.69 1.08% 12.54% 49.20 135.40 2,050 71.00 77.43 68.80 45.07 54.93
2025-08-15 71.91 4.07% 19.05% 46.11 9.98 2,945 69.10 75.00 63.00 74.26 25.74
2025-08-13 69.10 -5.78% 10.29% 51.50 133.84 2,885 73.34 75.00 68.00 15.70 84.30
2025-08-12 73.34 4.67% 5.61% 63.02 4.36 860 70.27 73.40 69.50 98.49 1.51
2025-08-11 70.07 0.79% 1.47% 50.36 142.32 1,206 69.50 70.50 69.48 57.88 42.12
2025-08-08 69.52 0.00% 1.45% 42.73 -2.18 348 69.49 70.00 69.00 52.01 47.99
2025-08-07 69.52 -0.74% 3.23% 25.57 141.22 1,491 68.05 70.25 68.05 66.80 33.20
2025-08-06 70.04 -1.10% 7.34% 40.08 -2.18 23,792 69.50 73.00 68.01 40.68 59.32
2025-08-05 70.82 -2.89% 8.52% 54.80 142.26 1,081 75.00 75.00 69.11 29.05 70.95
2025-08-04 72.93 -0.14% 15.64% 64.80 -0.62 6,724 70.99 76.10 65.81 69.20 30.80
2025-08-01 73.03 6.43% 12.12% 65.04 146.48 2,103 66.00 74.00 66.00 87.87 12.13
2025-07-31 68.62 -1.89% 4.53% 58.12 -0.42 4,350 66.41 68.99 66.00 87.63 12.37
2025-07-30 69.94 -0.09% 12.22% 61.78 137.66 10,950 71.00 72.94 65.00 62.22 37.78
2025-07-29 70.00 -1.44% 8.39% 61.96 2.22 2,135 71.02 74.79 69.00 17.28 82.72
2025-07-28 71.02 -8.89% 18.23% 65.14 137.78 13,978 83.00 83.00 70.20 6.40 93.60
2025-07-25 77.95 5.17% 8.07% 100.00 4.26 82,608 75.44 81.53 75.44 41.22 58.78
2025-07-24 74.12 8.41% 15.53% 97.52 151.64 119,256 69.00 75.21 65.10 89.22 10.78
2025-07-23 68.37 5.18% 11.97% 94.25 -3.40 2,998 65.00 69.49 62.06 84.92 15.08
2025-07-22 65.00 0.00% 0.15% 74.49 140.14 13 65.10 65.20 65.10 0.00 100.00
2025-07-21 65.00 0.00% 9.08% 40.56 -10.14 337 67.00 67.00 61.42 64.09 35.91
2025-07-18 65.00 0.00% 14.78% 40.56 140.14 170 65.00 68.98 60.10 55.29 44.71
2025-07-17 65.00 0.00% 0.00% 35.96 -10.14 54 65.00 65.00 65.00 0.00 100.00
2025-07-16 65.00 0.00% 1.32% 71.74 140.14 299 64.99 65.85 64.99 1.00 99.00
2025-07-15 65.00 1.14% 8.14% 71.74 -10.14 2,568 60.20 65.10 60.20 97.98 2.02
2025-07-14 64.27 -0.39% 1.95% 80.80 140.14 626 65.50 65.50 64.25 1.60 98.40
2025-07-11 64.52 0.00% 0.00% 83.90 -11.60 10 63.70 63.70 63.70 80.00 20.00
2025-07-10 64.52 0.00% 4.52% 83.90 140.64 141 67.94 67.94 65.00 0.00 100.00
2025-07-09 64.52 -1.25% 8.09% 73.62 -11.60 1,460 61.06 66.00 61.06 70.07 29.93
2025-07-08 65.34 0.00% 11.39% 67.53 140.64 387 63.91 67.00 60.15 75.71 24.29
2025-07-07 65.34 -0.35% 3.49% 62.87 -9.96 509 65.57 66.65 64.40 41.85 58.15
2025-07-04 65.57 4.08% 14.32% 64.58 140.64 2,471 58.60 66.99 58.60 83.08 16.92
2025-07-02 63.00 0.00% 10.00% 49.15 -9.50 304 63.00 66.00 60.00 50.00 50.00
2025-07-01 63.00 4.83% 19.72% 49.92 135.50 1,036 61.00 64.95 54.25 81.76 18.24
2025-06-30 60.10 0.00% 4.83% 1.56 -9.50 40 61.00 63.00 60.10 0.00 100.00
2025-06-27 60.10 0.00% 4.92% 4.85 129.70 122 64.00 64.00 61.00 0.00 100.00
2025-06-26 60.10 -1.49% 9.32% 47.65 -9.50 646 65.70 65.70 60.10 0.00 100.00
2025-06-25 61.01 -2.38% 7.65% 52.01 129.70 604 60.50 64.60 60.01 21.85 78.15
2025-06-24 62.50 -0.95% 2.37% 67.36 -7.68 3,375 63.00 63.98 62.50 0.00 100.00
2025-06-23 63.10 0.00% 5.03% 64.73 132.68 195 63.64 63.65 60.60 82.05 17.95
2025-06-20 63.10 0.00% 1.43% 64.73 -6.48 133 64.00 64.00 63.10 0.00 100.00
2025-06-19 63.10 0.14% 3.99% 50.86 132.68 710 65.62 65.62 63.10 0.00 100.00
2025-06-18 63.01 -4.09% 3.81% 43.53 -6.48 945 65.40 65.40 63.00 0.42 99.58
2025-06-17 65.70 0.31% 4.62% 54.09 132.50 450 65.50 68.00 65.00 23.33 76.67
2025-06-16 65.50 8.07% 17.11% 59.97 -1.10 3,631 57.00 65.70 56.10 97.91 2.09
2025-06-13 60.61 0.00% 15.75% 48.54 132.10 138 57.00 65.98 57.00 39.86 60.14
2025-06-12 60.61 2.73% 18.30% 48.89 -10.88 8,477 54.10 64.00 54.10 65.75 34.25
2025-06-11 59.00 -1.68% 1.71% 33.69 132.10 572 60.01 60.01 59.00 0.00 100.00
2025-06-10 60.01 0.00% 5.03% 57.13 -14.10 45 61.99 61.99 59.02 33.33 66.67
2025-06-05 60.01 -4.55% 11.98% 67.41 134.12 12,755 58.00 64.95 58.00 28.92 71.08
2025-06-04 62.87 -3.28% 14.34% 69.71 -14.10 8,053 58.65 66.97 58.57 51.19 48.81
2025-06-03 65.00 0.57% 2.12% 81.26 139.84 8,120 66.38 66.38 65.00 0.00 100.00
2025-06-02 64.63 3.39% 10.23% 67.93 -9.84 43,388 60.00 66.14 60.00 75.41 24.59
2025-05-30 62.51 2.56% 13.11% 64.79 139.10 2,961 61.96 67.05 59.28 41.57 58.43
2025-05-29 60.95 0.13% 7.45% 64.89 -14.08 2,137 60.00 61.98 57.68 76.04 23.96
2025-05-27 60.87 -3.38% 10.30% 70.57 135.98 75,009 59.02 62.99 57.11 63.95 36.05
2025-05-26 63.00 9.30% 7.73% 72.81 -14.24 114,994 61.52 63.40 58.85 91.21 8.79
2025-05-23 57.64 10.00% 15.05% 67.73 140.24 30,099 54.55 57.64 50.10 100.00 0.00
2025-05-22 52.40 -3.92% 5.77% 60.49 -24.96 12,124 55.00 55.00 52.00 13.34 86.66
2025-05-21 54.54 7.47% 7.00% 69.14 129.76 12,179 51.98 55.00 51.40 87.22 12.78
2025-05-20 50.75 -7.81% 8.68% 57.06 -20.68 12,811 54.99 54.99 50.60 3.42 96.58
2025-05-19 55.05 -0.25% 10.43% 68.86 122.18 5,260 55.38 55.50 50.26 91.41 8.59