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 87.05 1.14% 1.83% 19.46 64.18 249,860 87.00 87.98 86.40 41.14 58.86
2026-05-18 86.07 -2.04% 2.47% 41.09 109.92 567,241 87.98 87.98 85.86 9.91 90.09
2026-05-15 87.86 -0.22% 1.69% 48.12 62.22 292,678 88.48 88.49 87.02 57.14 42.86
2026-05-14 88.05 -0.12% 1.58% 55.45 113.50 435,405 89.09 89.09 87.70 25.18 74.82
2026-05-13 88.16 -1.05% 2.27% 49.76 62.60 468,467 89.50 89.50 87.51 32.66 67.34
2026-05-12 89.10 -0.36% 0.87% 53.22 113.72 385,318 89.45 89.77 89.00 12.99 87.01
2026-05-11 89.42 0.19% 2.15% 59.59 64.48 315,529 88.90 89.90 88.01 74.60 25.40
2026-05-08 89.25 -1.35% 3.41% 46.76 114.36 646,573 89.55 91.00 88.00 41.67 58.33
2026-05-07 90.47 -0.21% 2.22% 46.31 64.14 1,049,270 90.99 92.00 90.00 23.50 76.50
2026-05-06 90.66 3.60% 2.82% 39.79 116.80 1,165,303 88.50 91.00 88.50 86.40 13.60
2026-05-05 87.51 -0.69% 1.14% 18.01 64.52 696,540 87.31 87.99 87.00 51.52 48.48
2026-05-04 88.12 1.03% 1.98% 15.37 110.50 692,785 87.75 89.49 87.75 21.26 78.74
2026-04-30 87.22 -1.11% 2.09% 26.59 65.74 836,766 86.70 87.80 86.00 67.78 32.22
2026-04-29 88.20 -0.44% 2.20% 28.66 108.70 1,090,683 88.50 89.94 88.00 10.31 89.69
2026-04-28 88.59 0.89% 2.48% 32.85 67.70 760,306 88.00 89.99 87.81 35.78 64.22
2026-04-27 87.81 -2.35% 2.29% 41.97 109.48 1,715,971 88.99 89.00 87.01 40.20 59.80
2026-04-23 89.92 -1.45% 3.33% 33.74 66.14 1,943,221 91.08 92.50 89.52 13.42 86.58 15.00|07.05.2026
2026-04-22 91.24 -2.04% 3.19% 39.83 113.70 774,514 93.90 93.90 91.00 8.28 91.72
2026-04-21 93.14 -0.36% 2.86% 58.40 68.78 801,190 93.95 95.26 92.61 20.00 80.00
2026-04-20 93.48 -2.31% 5.99% 71.61 117.50 1,822,020 94.65 95.50 90.10 62.59 37.41
2026-04-17 95.69 2.76% 3.81% 78.23 69.46 2,445,341 94.50 96.44 92.90 78.81 21.19
2026-04-16 93.12 -0.08% 1.83% 76.49 121.92 802,768 94.45 94.45 92.75 21.76 78.24
2026-04-15 93.19 0.58% 2.41% 75.30 64.32 1,973,730 94.00 94.89 92.66 23.77 76.23
2026-04-14 92.65 2.93% 2.73% 68.21 122.06 883,061 92.00 94.00 91.50 46.00 54.00
2026-04-13 90.01 -5.71% 5.54% 69.67 63.24 1,839,787 90.45 93.50 88.59 28.92 71.08
2026-04-10 95.46 0.90% 2.43% 87.97 116.78 2,648,061 95.60 97.00 94.70 33.04 66.96
2026-04-09 94.61 5.26% 9.09% 72.22 74.14 7,365,960 95.00 96.00 88.00 82.63 17.37
2026-04-08 89.88 10.00% 2.14% 62.65 115.08 2,549,263 89.88 89.88 88.00 100.00 0.00
2026-04-07 81.71 0.42% 2.17% 35.97 64.68 909,428 80.26 82.00 80.26 83.33 16.67
2026-04-06 81.37 0.86% 3.76% 39.66 98.74 1,177,202 79.55 82.50 79.51 62.21 37.79
2026-04-03 80.68 -0.54% 3.47% 42.11 64.00 1,005,725 80.06 81.75 79.01 60.95 39.05
2026-04-02 81.12 -2.68% 3.76% 34.49 97.36 1,568,553 81.49 81.97 79.00 71.38 28.62
2026-04-01 83.35 4.87% 7.41% 50.60 64.88 2,312,990 82.50 83.89 78.10 90.67 9.33
2026-03-31 79.48 1.11% 4.29% 40.82 101.82 1,341,475 79.00 81.35 78.00 44.18 55.82
2026-03-30 78.61 -5.43% 8.61% 34.00 57.14 1,921,849 83.12 83.22 76.62 30.15 69.85
2026-03-27 83.12 -1.34% 2.47% 53.98 100.08 664,789 84.06 85.00 82.95 8.29 91.71
2026-03-26 84.25 -2.27% 2.30% 55.24 66.16 944,226 85.03 85.93 84.00 12.95 87.05
2026-03-25 86.21 1.55% 2.91% 57.84 102.34 837,647 85.00 86.57 84.12 85.31 14.69
2026-03-24 84.89 1.69% 3.50% 67.10 70.08 898,431 86.50 86.99 84.05 28.57 71.43
2026-03-19 83.48 -4.96% 4.04% 48.82 99.70 2,133,310 86.00 86.00 82.66 24.55 75.45
2026-03-18 87.84 5.75% 5.99% 49.56 67.26 1,744,418 84.00 88.25 83.26 91.78 8.22
2026-03-17 83.06 -0.23% 4.31% 44.31 108.42 661,081 84.00 85.00 81.49 44.73 55.27
2026-03-16 83.25 -2.84% 5.38% 42.51 57.70 1,133,499 85.00 87.00 82.56 15.54 84.46
2026-03-13 85.68 5.28% 9.17% 54.74 108.80 3,766,130 82.09 89.52 82.00 48.94 51.06
2026-03-12 81.38 -0.77% 2.22% 36.70 62.56 371,633 81.10 82.80 81.00 21.11 78.89
2026-03-11 82.01 -1.20% 3.92% 39.94 100.20 727,711 83.54 84.80 81.60 12.81 87.19
2026-03-10 83.01 9.31% 4.40% 43.80 63.82 1,169,968 82.99 83.53 80.01 85.23 14.77
2026-03-09 75.94 -9.87% 4.18% 31.38 102.20 3,866,542 75.83 79.00 75.83 3.47 96.53
2026-03-06 84.26 -4.39% 6.22% 38.06 49.68 1,161,499 88.15 88.15 82.99 24.61 75.39
2026-03-05 88.13 1.98% 1.94% 40.58 118.84 587,205 88.00 88.75 87.06 63.31 36.69
2026-03-04 86.42 -1.64% 4.67% 38.87 57.42 723,394 89.00 89.49 85.50 23.06 76.94
2026-03-03 87.86 6.52% 12.50% 33.40 115.42 1,602,711 80.00 90.00 80.00 78.60 21.40
2026-03-02 82.48 -10.00% 4.13% 32.45 60.30 2,410,818 82.48 85.89 82.48 0.00 100.00
2026-02-27 91.64 1.84% 7.09% 44.12 104.66 579,485 89.00 92.90 86.75 79.51 20.49
2026-02-26 89.98 2.20% 4.88% 33.97 78.62 1,178,938 87.70 90.25 86.05 93.57 6.43
2026-02-25 88.04 -0.67% 4.59% 28.40 101.34 581,061 90.00 91.00 87.01 25.81 74.19
2026-02-24 88.63 -2.57% 6.61% 27.70 74.74 1,144,977 90.97 91.96 86.26 41.58 58.42
2026-02-23 90.97 -2.28% 5.47% 51.35 102.52 609,462 93.09 94.99 90.06 18.46 81.54
2026-02-20 93.09 1.05% 6.25% 52.24 79.42 599,375 92.98 95.43 89.82 58.29 41.71
2026-02-19 92.12 -5.76% 7.63% 42.54 106.76 1,417,968 98.00 98.44 91.46 9.46 90.54 20.00|20.03.2026
2026-02-18 97.75 5.35% 5.85% 47.75 77.48 1,419,702 94.50 98.44 93.00 87.32 12.68
2026-02-17 92.79 -1.48% 3.52% 38.38 118.02 596,114 93.90 95.50 92.25 16.62 83.38
2026-02-16 94.18 -3.32% 5.37% 43.87 67.56 933,031 97.41 97.47 92.50 33.80 66.20
2026-02-13 97.41 0.14% 1.92% 51.73 120.80 751,751 97.50 98.00 96.15 68.11 31.89
2026-02-12 97.27 -1.15% 3.76% 50.92 74.02 1,971,630 99.50 99.51 95.90 37.95 62.05
2026-02-11 98.40 9.07% 9.66% 50.58 120.52 4,997,190 91.25 99.24 90.50 90.39 9.61
2026-02-10 90.22 -1.80% 3.98% 18.30 76.28 2,207,600 90.94 93.48 89.90 8.94 91.06
2026-02-09 91.87 -5.07% 9.32% 26.89 104.16 1,667,046 97.02 97.90 89.55 27.78 72.22
2026-02-06 96.78 -2.24% 3.24% 39.33 79.58 1,995,533 99.49 99.49 96.37 13.14 86.86
2026-02-04 99.00 0.74% 2.21% 50.40 113.98 2,723,585 98.50 100.48 98.31 31.80 68.20
2026-02-03 98.27 1.26% 2.07% 40.07 84.02 1,589,061 97.20 98.75 96.75 76.00 24.00
2026-02-02 97.05 0.36% 1.77% 22.34 112.52 422,421 96.50 97.95 96.25 47.06 52.94
2026-01-30 96.70 -0.20% 1.98% 16.29 81.58 1,189,446 97.20 98.00 96.10 31.58 68.42
2026-01-29 96.89 -1.29% 2.95% 16.80 111.82 1,186,227 98.70 98.84 96.01 31.10 68.90
2026-01-28 98.16 -0.03% 2.02% 44.32 81.96 604,580 99.99 99.99 98.01 7.58 92.42
2026-01-27 98.19 0.89% 2.82% 34.57 114.36 2,411,309 99.98 100.48 97.72 17.03 82.97
2026-01-26 97.32 -1.20% 2.77% 25.41 82.02 1,206,832 98.50 99.70 97.01 11.52 88.48
2026-01-23 98.50 -0.45% 2.03% 39.39 112.62 996,874 99.79 99.79 97.80 35.18 64.82
2026-01-22 98.95 -0.53% 1.41% 38.64 84.38 772,155 99.50 99.89 98.50 32.37 67.63
2026-01-21 99.48 -0.59% 1.81% 33.03 113.52 1,885,769 100.08 101.00 99.20 15.56 84.44
2026-01-20 100.07 -0.23% 1.89% 35.99 85.44 1,990,654 100.97 101.38 99.50 30.32 69.68
2026-01-19 100.30 -0.03% 1.91% 27.05 114.70 2,606,113 100.52 101.97 100.06 12.57 87.43
2026-01-16 100.33 1.57% 2.16% 44.79 85.90 1,296,271 98.86 101.00 98.86 68.69 31.31
2026-01-15 98.78 -1.56% 2.53% 59.24 114.76 754,974 100.99 100.99 98.50 11.24 88.76
2026-01-14 100.35 0.01% 1.95% 72.72 82.80 2,060,983 100.98 102.00 100.05 15.38 84.62
2026-01-13 100.34 0.65% 4.18% 73.24 117.90 4,477,278 99.50 100.74 96.70 90.10 9.90
2026-01-12 99.69 -0.56% 1.51% 67.14 82.78 1,594,012 100.45 101.00 99.50 12.67 87.33
2026-01-09 100.25 -1.47% 2.85% 71.88 116.60 2,341,570 102.00 102.34 99.50 26.41 73.59
2026-01-08 101.75 -0.04% 4.44% 81.66 83.90 5,012,681 101.45 104.54 100.10 37.16 62.84
2026-01-07 101.79 -2.17% 4.97% 82.02 119.60 5,595,021 105.01 105.49 100.50 25.85 74.15
2026-01-06 104.05 2.56% 3.10% 91.12 83.98 6,404,645 102.25 104.90 101.75 73.02 26.98
2026-01-05 101.45 5.58% 5.61% 89.63 124.12 8,588,040 97.00 102.44 97.00 81.80 18.20
2026-01-02 96.09 3.22% 5.34% 83.78 78.78 5,390,494 93.52 98.50 93.51 51.70 48.30
2026-01-01 93.09 0.34% 1.28% 71.43 113.40 883,958 92.80 93.99 92.80 24.37 75.63
2025-12-31 92.77 -1.23% 2.36% 71.84 72.78 1,443,249 94.45 94.65 92.47 13.76 86.24
2025-12-30 93.93 1.51% 2.80% 87.83 112.76 3,967,544 92.90 95.50 92.90 39.62 60.38
2025-12-29 92.53 3.04% 4.22% 76.77 75.10 4,893,773 90.46 93.80 90.00 66.58 33.42
2025-12-26 89.80 0.21% 1.51% 52.08 109.96 769,957 89.65 91.00 89.65 11.11 88.89
2025-12-24 89.61 -0.40% 2.56% 55.63 69.64 747,916 90.00 91.40 89.12 21.49 78.51
2025-12-23 89.97 0.16% 0.81% 51.95 109.58 611,910 89.85 90.33 89.60 50.69 49.31
2025-12-22 89.83 0.08% 0.65% 44.92 70.36 540,963 90.00 90.20 89.62 36.21 63.79
2025-12-19 89.76 -0.47% 1.55% 42.34 109.30 812,406 90.48 90.99 89.60 11.51 88.49
2025-12-18 90.18 0.47% 1.94% 41.87 70.22 1,335,602 90.06 91.25 89.51 38.51 61.49
2025-12-17 89.76 0.76% 2.55% 21.65 110.14 3,695,849 90.00 91.40 89.13 27.75 72.25
2025-12-16 89.08 -0.56% 2.76% 17.77 69.38 1,351,871 89.50 90.94 88.50 23.77 76.23
2025-12-15 89.58 -0.11% 1.57% 47.43 108.78 1,001,961 89.68 90.60 89.20 27.14 72.86
2025-12-12 89.68 0.47% 2.02% 63.22 70.38 780,062 90.00 90.80 89.00 37.78 62.22
2025-12-11 89.26 -0.65% 1.70% 69.79 108.98 800,802 90.00 90.47 88.96 19.87 80.13
2025-12-10 89.84 -0.39% 2.23% 75.46 69.54 859,748 91.49 91.50 89.50 17.00 83.00
2025-12-09 90.19 -0.13% 2.40% 79.01 110.14 1,423,316 90.99 91.65 89.50 32.09 67.91
2025-12-08 90.31 -0.51% 1.13% 82.32 70.24 749,064 90.25 91.02 90.00 30.39 69.61
2025-12-05 90.77 -2.02% 4.12% 86.19 110.38 1,958,419 93.02 93.50 89.80 26.22 73.78
2025-12-04 92.64 0.48% 2.22% 94.72 71.16 3,768,541 92.99 93.63 91.60 51.23 48.77
2025-12-03 92.20 2.54% 3.66% 86.52 114.12 5,865,009 90.30 93.40 90.10 63.64 36.36
2025-12-02 89.92 3.06% 7.18% 83.26 70.28 9,427,659 87.50 93.78 87.50 38.54 61.46
2025-12-01 87.25 2.85% 3.86% 67.31 109.56 1,948,424 85.00 87.50 84.25 92.31 7.69
2025-11-28 84.83 0.95% 1.73% 49.68 64.94 1,314,716 84.05 85.50 84.05 53.79 46.21
2025-11-27 84.03 0.73% 1.78% 33.22 104.72 574,396 83.70 84.48 83.00 69.59 30.41
2025-11-26 83.42 1.99% 2.99% 42.14 63.34 969,068 82.00 83.99 81.55 76.64 23.36
2025-11-25 81.79 1.01% 1.61% 33.94 103.50 755,956 81.92 82.00 80.70 83.85 16.15
2025-11-24 80.97 -0.80% 4.16% 27.24 60.08 838,210 83.90 83.90 80.55 12.54 87.46
2025-11-21 81.62 -1.33% 3.58% 21.89 101.86 640,700 82.76 83.90 81.00 21.38 78.62
2025-11-20 82.72 -0.06% 1.09% 26.10 61.38 414,004 83.40 83.40 82.50 24.44 75.56
2025-11-19 82.77 -1.49% 3.27% 33.58 104.06 1,046,715 84.60 85.20 82.50 10.00 90.00
2025-11-18 84.02 -1.01% 3.31% 40.02 61.48 973,627 84.79 85.64 82.90 40.88 59.12
2025-11-17 84.88 -2.57% 3.39% 39.15 106.56 837,758 86.44 87.00 84.15 25.61 74.39
2025-11-14 87.12 2.39% 2.76% 37.28 63.20 757,267 85.23 87.50 85.15 83.83 16.17
2025-11-13 85.09 0.37% 2.33% 38.15 111.04 505,726 84.51 86.48 84.51 29.44 70.56
2025-11-12 84.78 -0.12% 2.01% 54.22 59.14 348,595 84.87 85.95 84.26 30.77 69.23
2025-11-11 84.88 -3.14% 4.75% 48.06 110.42 628,228 87.00 87.99 84.00 22.06 77.94
2025-11-10 87.63 0.25% 2.30% 56.62 59.34 342,789 87.40 88.10 86.12 76.26 23.74
2025-11-07 87.41 1.25% 2.91% 47.50 115.92 730,636 88.00 88.50 86.00 56.40 43.60
2025-11-06 86.33 0.38% 3.47% 41.16 58.90 314,236 88.00 88.00 85.05 43.39 56.61
2025-11-05 86.00 -1.24% 3.47% 39.45 113.76 598,545 87.20 87.95 85.00 33.90 66.10
2025-11-04 87.08 -3.06% 2.30% 31.91 58.24 618,121 89.00 89.00 87.00 4.00 96.00
2025-11-03 89.83 2.49% 2.71% 33.58 115.92 2,114,158 88.88 90.90 88.50 55.42 44.58
2025-10-31 87.65 4.91% 4.87% 40.55 63.74 1,251,219 84.95 88.30 84.20 84.15 15.85
2025-10-30 83.55 -2.30% 5.80% 24.04 111.56 1,073,059 86.18 87.50 82.70 17.71 82.29
2025-10-29 85.52 -0.30% 2.06% 25.47 55.54 1,203,365 86.51 86.75 85.00 29.71 70.29
2025-10-28 85.78 -2.77% 5.14% 39.47 115.50 2,492,823 89.37 89.37 85.00 17.85 82.15
2025-10-27 88.22 -1.07% 2.16% 58.31 56.06 1,911,103 89.50 89.90 88.00 11.58 88.42
2025-10-24 89.17 -0.21% 3.99% 54.67 120.38 1,527,287 89.01 90.47 87.00 62.54 37.46
2025-10-23 89.36 -5.14% 7.55% 54.48 57.96 4,724,162 94.25 94.86 88.20 17.42 82.58 15.00|06.11.2025
2025-10-22 94.20 -1.84% 2.65% 61.56 120.76 1,748,657 96.40 96.49 94.00 8.03 91.97
2025-10-21 95.97 4.77% 5.61% 64.28 67.64 7,580,150 94.93 99.35 94.07 35.98 64.02
2025-10-17 91.60 -1.49% 2.52% 50.28 124.30 2,006,950 93.02 93.50 91.20 17.39 82.61
2025-10-16 92.99 -1.01% 4.21% 47.82 58.90 1,732,135 94.05 95.88 92.01 25.32 74.68
2025-10-15 93.94 4.22% 9.31% 44.31 127.08 6,924,396 91.00 97.29 89.00 59.59 40.41
2025-10-14 90.14 7.05% 5.83% 53.07 60.80 1,939,019 85.99 91.00 85.99 82.83 17.17
2025-10-13 84.20 -2.95% 4.12% 34.51 119.48 2,149,492 85.00 86.89 83.45 21.80 78.20
2025-10-10 86.76 -0.32% 3.13% 41.42 48.92 1,860,329 87.55 88.69 86.00 28.25 71.75
2025-10-09 87.04 -2.09% 5.18% 57.94 124.60 2,016,891 89.00 90.00 85.57 33.18 66.82
2025-10-08 88.90 -0.89% 3.95% 69.36 49.48 2,087,838 90.00 92.00 88.50 11.43 88.57
2025-10-07 89.70 -1.96% 3.76% 71.20 128.32 1,666,747 91.49 92.61 89.25 13.39 86.61
2025-10-06 91.49 -2.55% 8.15% 74.52 51.08 3,630,452 94.00 95.39 88.20 45.76 54.24
2025-10-03 93.88 -2.65% 6.02% 80.85 131.90 3,759,671 97.50 98.70 93.10 13.93 86.07
2025-10-02 96.44 8.92% 10.05% 86.09 55.86 11,364,418 89.85 97.39 88.50 89.31 10.69
2025-10-01 88.54 -3.01% 7.47% 78.22 137.02 4,971,211 92.00 92.05 85.65 45.16 54.84
2025-09-30 91.29 0.98% 6.33% 90.51 40.06 8,298,344 91.20 96.45 90.71 10.10 89.90
2025-09-29 90.40 9.64% 9.61% 88.05 142.52 13,293,305 83.30 90.70 82.75 96.23 3.77
2025-09-26 82.45 8.63% 10.06% 77.99 38.28 8,493,669 75.90 83.48 75.85 86.50 13.50
2025-09-25 75.90 0.22% 2.32% 51.66 126.62 1,198,701 76.50 77.49 75.73 9.66 90.34
2025-09-24 75.73 -0.42% 1.52% 42.14 25.18 428,006 76.05 76.65 75.50 20.00 80.00
2025-09-23 76.05 0.41% 1.85% 41.96 126.28 368,368 75.50 76.90 75.50 39.29 60.71
2025-09-22 75.74 -1.01% 2.08% 34.98 25.82 1,176,938 76.51 77.09 75.52 14.01 85.99
2025-09-19 76.51 -0.75% 2.04% 32.44 125.66 843,229 77.50 77.55 76.00 32.90 67.10
2025-09-18 77.09 0.06% 0.99% 36.40 27.36 1,115,166 77.10 77.66 76.90 25.00 75.00
2025-09-17 77.04 -0.48% 0.95% 33.13 126.82 479,795 77.75 77.75 77.02 2.74 97.26
2025-09-16 77.41 0.19% 0.92% 34.74 27.26 415,232 77.49 77.74 77.03 53.52 46.48
2025-09-15 77.26 1.98% 2.17% 34.04 127.56 931,211 77.75 77.75 76.10 70.30 29.70
2025-09-12 75.76 -0.94% 1.92% 2.64 26.96 838,719 76.93 76.95 75.50 17.93 82.07
2025-09-11 76.48 -0.44% 1.48% 60.61 124.56 1,621,822 77.25 77.50 76.37 9.73 90.27
2025-09-10 76.82 -0.49% 1.40% 66.79 28.40 1,402,103 77.50 77.50 76.43 36.45 63.55
2025-09-09 77.20 -1.47% 2.02% 45.18 125.24 1,960,866 77.35 78.40 76.85 22.58 77.42
2025-09-08 78.35 -0.01% 1.41% 44.38 29.16 1,276,699 79.15 79.15 78.05 27.27 72.73
2025-09-05 78.36 -0.46% 1.66% 39.42 127.54 2,081,354 79.15 79.40 78.10 20.00 80.00
2025-09-04 78.72 -0.18% 1.14% 39.98 29.18 1,053,718 79.21 79.29 78.40 35.96 64.04
2025-09-03 78.86 0.13% 1.48% 41.00 128.26 568,065 78.75 79.78 78.62 20.69 79.31
2025-09-02 78.76 -0.74% 2.35% 34.55 29.46 1,716,261 80.00 80.10 78.26 27.17 72.83
2025-09-01 79.35 5.97% 8.01% 45.90 128.06 5,817,931 75.00 80.48 74.51 81.07 18.93
2025-08-29 74.88 0.97% 2.24% 28.11 30.64 1,602,350 74.25 75.15 73.50 83.64 16.36
2025-08-28 74.16 -5.32% 6.35% 30.27 119.12 3,641,831 78.33 78.70 74.00 3.40 96.60 15.00|11.09.2025
2025-08-27 78.33 -1.71% 2.30% 42.21 29.20 1,042,242 80.00 80.00 78.20 7.22 92.78
2025-08-26 79.69 -1.86% 3.52% 55.09 127.46 1,062,038 81.88 81.99 79.20 17.56 82.44
2025-08-25 81.20 -0.21% 2.86% 69.46 31.92 501,840 81.88 82.40 80.11 47.60 52.40
2025-08-22 81.37 0.16% 1.89% 80.60 130.48 1,136,432 81.74 82.55 81.02 22.88 77.12
2025-08-21 81.24 -2.73% 6.34% 72.54 32.26 2,357,366 84.00 84.70 79.65 31.49 68.51
2025-08-20 83.52 3.38% 5.86% 71.56 130.22 5,096,483 81.00 85.75 81.00 53.05 46.95
2025-08-19 80.79 0.16% 1.62% 67.11 36.82 2,592,514 81.00 81.50 80.20 45.38 54.62
2025-08-18 80.66 1.42% 1.86% 65.89 124.76 1,090,904 79.80 80.88 79.40 85.14 14.86
2025-08-15 79.53 -0.40% 2.53% 60.18 36.56 1,262,464 80.00 81.10 79.10 21.50 78.50
2025-08-13 79.85 1.44% 3.17% 62.04 122.50 2,979,016 78.51 81.00 78.51 53.82 46.18
2025-08-12 78.72 1.35% 5.39% 56.56 37.20 3,952,319 78.00 81.15 77.00 41.45 58.55
2025-08-11 77.67 6.15% 9.73% 56.48 120.24 6,554,296 73.35 80.49 73.35 60.50 39.50
2025-08-08 73.17 -1.93% 3.39% 27.53 35.10 2,082,165 74.50 75.35 72.88 11.74 88.26
2025-08-07 74.61 -3.22% 5.69% 25.59 111.24 2,637,930 78.00 78.00 73.80 19.29 80.71
2025-08-06 77.09 0.93% 3.46% 35.51 37.98 2,434,606 76.55 78.75 76.12 36.88 63.12
2025-08-05 76.38 -0.22% 1.04% 17.84 116.20 550,294 76.55 77.00 76.21 21.52 78.48
2025-08-04 76.55 -0.62% 11.86% 14.38 36.56 699,225 77.55 77.55 69.33 87.83 12.17
2025-08-01 77.03 0.10% 0.74% 23.52 116.54 446,759 77.09 77.47 76.90 22.81 77.19
2025-07-31 76.95 -0.39% 2.03% 26.29 37.52 803,857 78.01 78.34 76.78 10.90 89.10
2025-07-30 77.25 1.35% 2.91% 24.97 116.38 1,485,210 76.51 77.72 75.52 78.64 21.36
2025-07-29 76.22 0.04% 1.71% 21.94 38.12 1,026,940 76.18 77.15 75.85 28.46 71.54
2025-07-28 76.19 -2.50% 3.60% 26.44 114.32 1,092,059 78.51 78.75 76.01 6.57 93.43
2025-07-25 78.14 -0.59% 1.74% 32.49 38.06 841,032 78.60 79.15 77.80 25.18 74.82
2025-07-24 78.60 -2.35% 3.39% 40.93 118.22 1,126,286 80.70 80.80 78.15 16.98 83.02
2025-07-23 80.49 -2.08% 2.74% 50.88 38.98 1,365,440 82.50 82.50 80.30 8.64 91.36
2025-07-22 82.20 0.98% 1.60% 77.52 122.00 2,593,908 82.00 82.50 81.20 76.92 23.08
2025-07-21 81.40 0.48% 2.37% 67.65 42.40 2,141,367 81.15 82.00 80.10 68.42 31.58
2025-07-18 81.01 -0.92% 2.23% 54.01 120.40 2,783,575 82.00 82.50 80.70 17.22 82.78
2025-07-17 81.76 0.84% 2.67% 64.55 41.62 2,795,632 81.20 82.70 80.55 56.28 43.72
2025-07-16 81.08 0.70% 3.30% 57.39 121.90 3,982,075 80.60 82.64 80.00 40.91 59.09
2025-07-15 80.52 -0.30% 2.57% 62.98 40.26 5,094,105 80.50 81.80 79.75 37.56 62.44
2025-07-14 80.76 0.94% 4.09% 73.64 120.78 3,805,163 80.00 82.25 79.02 53.87 46.13
2025-07-11 80.01 -0.46% 1.86% 84.69 40.74 1,478,882 80.50 80.98 79.50 34.46 65.54
2025-07-10 80.38 1.91% 3.56% 90.87 119.28 3,225,205 79.44 81.79 78.98 49.82 50.18
2025-07-09 78.87 -0.63% 1.96% 90.44 41.48 3,158,797 79.37 79.99 78.45 27.27 72.73
2025-07-08 79.37 -1.39% 2.52% 88.62 116.26 2,244,833 80.02 80.99 79.00 18.59 81.41
2025-07-07 80.49 0.70% 6.29% 91.73 42.48 6,486,632 79.60 83.70 78.75 35.15 64.85
2025-07-04 79.93 -0.35% 2.60% 93.29 118.50 3,682,036 80.64 80.64 78.60 65.20 34.80
2025-07-03 80.21 1.84% 6.79% 94.23 41.36 7,978,314 79.45 82.45 77.21 57.25 42.75
2025-07-02 78.76 2.70% 4.82% 93.87 119.06 12,759,212 78.55 80.50 76.80 52.97 47.03
2025-07-01 76.69 10.00% 9.56% 92.39 38.46 18,161,440 70.30 76.69 70.00 100.00 0.00
2025-06-30 69.72 10.00% 9.54% 88.53 114.92 17,920,946 63.70 69.72 63.65 100.00 0.00
2025-06-27 63.38 0.94% 2.88% 78.98 24.52 2,094,415 63.46 64.40 62.60 43.33 56.67
2025-06-26 62.79 -1.43% 3.37% 77.07 102.24 2,532,281 63.70 64.50 62.40 18.57 81.43
2025-06-25 63.70 -0.67% 4.11% 88.80 23.34 6,171,373 64.13 65.90 63.30 15.38 84.62
2025-06-24 64.13 8.68% 8.37% 82.97 104.06 11,073,087 61.00 64.60 59.61 90.58 9.42
2025-06-23 59.01 -0.07% 1.38% 13.10 24.20 8,706,976 58.90 59.50 58.69 39.51 60.49
2025-06-20 59.05 0.05% 1.45% 50.20 93.82 952,406 58.75 59.60 58.75 35.29 64.71
2025-06-19 59.02 -0.32% 2.37% 47.43 24.28 2,886,064 59.89 60.40 59.00 1.43 98.57
2025-06-18 59.21 0.07% 3.83% 85.23 93.76 4,536,772 58.81 60.95 58.70 22.67 77.33
2025-06-17 59.17 0.20% 1.28% 90.93 24.66 3,299,390 59.05 59.50 58.75 56.00 44.00
2025-06-16 59.05 -0.02% 2.03% 91.11 93.68 2,662,130 59.00 59.95 58.76 24.37 75.63
2025-06-13 59.06 0.00% 7.16% 91.30 24.42 6,236,018 58.05 60.60 56.55 61.98 38.02
2025-06-12 59.06 -1.42% 3.65% 91.52 93.70 4,068,948 59.98 60.84 58.70 16.82 83.18
2025-06-11 59.91 -0.28% 2.93% 97.76 24.42 6,438,705 61.00 61.40 59.65 14.86 85.14
2025-06-10 60.08 1.76% 7.00% 99.12 95.40 7,251,796 59.90 62.49 58.40 41.08 58.92
2025-06-05 59.04 -0.19% 4.77% 96.36 24.76 10,293,148 59.99 61.10 58.32 25.90 74.10
2025-06-04 59.15 10.01% 9.50% 94.13 93.32 33,356,370 54.50 59.15 54.02 100.00 0.00
2025-06-03 53.77 10.00% 7.97% 90.30 24.98 26,656,029 49.90 53.77 49.80 100.00 0.00
2025-06-02 48.88 0.78% 2.06% 61.87 82.56 3,675,936 48.60 49.50 48.50 38.00 62.00
2025-05-30 48.50 0.35% 0.81% 49.45 15.20 315,231 48.40 48.65 48.26 61.54 38.46
2025-05-29 48.33 0.69% 0.94% 47.31 81.80 591,939 48.11 48.55 48.10 51.11 48.89
2025-05-27 48.00 0.02% 0.99% 54.79 14.86 556,408 47.70 48.17 47.70 63.83 36.17
2025-05-26 47.99 0.46% 0.73% 51.40 81.14 257,955 48.25 48.25 47.90 25.71 74.29
2025-05-23 47.77 -0.67% 1.87% 46.73 14.84 774,314 48.09 48.40 47.51 29.21 70.79
2025-05-22 48.09 -0.80% 1.42% 80.90 80.70 574,196 48.50 48.70 48.02 10.29 89.71
2025-05-21 48.48 1.27% 1.46% 88.07 15.48 1,024,714 48.00 48.70 48.00 68.57 31.43
2025-05-20 47.87 -0.73% 2.09% 65.67 81.48 644,387 48.80 48.80 47.80 7.00 93.00
2025-05-19 48.22 -0.64% 2.50% 55.38 14.26 1,651,013 48.50 49.20 48.00 18.33 81.67