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 47.50 0.57% 3.15% 23.78 19.76 2,533,373 47.61 48.48 47.00 33.78 66.22
2026-05-18 47.23 -4.76% 5.15% 48.12 75.24 3,645,459 49.40 49.40 46.98 10.33 89.67
2026-05-15 49.59 -0.58% 1.87% 57.41 19.22 4,106,860 49.88 50.00 49.08 55.43 44.57
2026-05-14 49.88 1.63% 2.87% 60.52 79.96 4,378,106 49.00 50.20 48.80 77.14 22.86
2026-05-13 49.08 -0.65% 1.94% 51.38 19.80 2,463,915 49.51 49.95 49.00 8.42 91.58
2026-05-12 49.40 -2.66% 4.74% 54.01 78.36 6,226,744 50.80 51.44 49.11 12.45 87.55
2026-05-11 50.75 -2.12% 2.10% 56.56 20.44 3,504,150 51.51 51.51 50.45 28.30 71.70
2026-05-08 51.85 -2.99% 2.65% 64.20 81.06 7,722,432 52.00 52.99 51.62 16.79 83.21
2026-05-07 53.45 2.14% 5.10% 65.78 22.64 21,421,641 52.75 53.99 51.37 79.39 20.61
2026-05-06 52.33 9.61% 7.93% 52.67 84.26 24,901,087 49.40 52.51 48.65 95.34 4.66
2026-05-05 47.74 -0.35% 4.58% 24.09 20.40 5,400,118 47.60 48.37 46.25 70.28 29.72
2026-05-04 47.91 0.95% 4.97% 19.67 75.08 4,804,069 48.00 49.86 47.50 17.37 82.63
2026-04-30 47.46 -2.65% 4.13% 24.41 20.74 6,503,956 47.90 47.90 46.00 76.84 23.16
2026-04-29 48.75 0.64% 6.38% 27.62 74.18 7,247,564 48.94 50.00 47.00 58.33 41.67
2026-04-28 48.44 -1.64% 2.42% 30.76 23.32 3,180,771 48.03 49.19 48.03 35.34 64.66
2026-04-27 49.25 0.96% 2.80% 56.33 73.56 3,405,781 49.80 50.25 48.88 27.01 72.99
2026-04-23 48.78 -2.67% 3.16% 40.51 24.94 4,766,955 49.98 49.98 48.45 21.57 78.43
2026-04-22 50.12 -3.13% 3.38% 48.63 72.62 3,990,740 51.00 51.69 50.00 7.10 92.90
2026-04-21 51.74 0.84% 1.17% 65.07 27.62 4,017,408 51.51 52.00 51.40 56.67 43.33
2026-04-20 51.31 -3.24% 4.44% 71.72 75.86 7,696,017 52.03 52.48 50.25 47.53 52.47
2026-04-17 53.03 1.88% 2.44% 78.45 26.76 10,601,000 52.20 53.29 52.02 79.53 20.47
2026-04-16 52.05 -0.48% 3.18% 78.99 79.30 8,355,547 52.99 53.24 51.60 27.44 72.56
2026-04-15 52.30 1.30% 4.81% 77.44 24.80 16,002,385 53.06 54.50 52.00 12.00 88.00
2026-04-14 51.63 7.97% 4.76% 71.37 79.80 12,360,527 49.62 51.98 49.62 85.17 14.83
2026-04-13 47.82 -7.22% 6.35% 71.44 23.46 15,664,626 49.00 50.25 47.25 19.00 81.00
2026-04-10 51.54 2.04% 3.94% 88.69 72.18 13,958,103 50.99 53.00 50.99 27.36 72.64
2026-04-09 50.51 7.86% 8.15% 77.28 30.90 29,349,307 49.00 51.37 47.50 77.78 22.22
2026-04-08 46.83 10.01% 0.00% 70.03 70.12 1,885,209 46.83 46.83 46.83 0.00 100.00
2026-04-07 42.57 0.05% 3.44% 52.30 23.54 6,475,775 41.80 42.94 41.51 74.13 25.87
2026-04-06 42.55 3.55% 6.89% 63.14 61.60 11,140,525 41.12 43.30 40.51 73.12 26.88
2026-04-03 41.09 -1.51% 4.51% 56.61 23.50 5,986,342 40.50 41.49 39.70 77.65 22.35
2026-04-02 41.72 -3.18% 3.57% 56.15 58.68 14,249,030 41.80 42.05 40.60 77.24 22.76
2026-04-01 43.09 9.84% 7.53% 67.67 24.76 19,361,118 40.25 43.15 40.13 98.01 1.99
2026-03-31 39.23 3.65% 6.11% 55.67 61.42 5,399,018 37.65 39.95 37.65 68.70 31.30
2026-03-30 37.85 -5.75% 10.23% 45.44 17.04 8,623,647 39.88 39.97 36.26 42.86 57.14
2026-03-27 40.16 -0.96% 5.37% 52.98 58.66 6,232,619 40.65 41.20 39.10 50.48 49.52
2026-03-26 40.55 -3.41% 3.45% 47.44 21.66 16,085,730 41.10 41.69 40.30 17.99 82.01
2026-03-25 41.98 9.95% 10.15% 52.44 59.44 26,066,097 38.75 42.00 38.13 99.48 0.52
2026-03-24 38.18 -2.05% 8.20% 44.09 24.52 10,858,410 40.90 40.90 37.80 12.26 87.74
2026-03-19 38.98 -1.91% 4.44% 33.12 51.84 4,777,839 39.50 39.75 38.06 54.44 45.56
2026-03-18 39.74 7.78% 8.67% 29.23 26.12 5,429,199 37.19 40.10 36.90 88.75 11.25
2026-03-17 36.87 -1.92% 4.34% 21.32 53.36 1,670,840 36.41 37.99 36.41 29.11 70.89
2026-03-16 37.59 -4.08% 5.61% 20.23 20.38 5,492,621 39.21 39.35 37.26 15.79 84.21
2026-03-13 39.19 -0.56% 4.18% 22.68 54.80 4,872,582 39.42 39.60 38.01 74.21 25.79
2026-03-12 39.41 -4.51% 5.15% 16.69 23.58 14,527,732 41.27 41.27 39.25 7.92 92.08
2026-03-11 41.27 -0.22% 5.38% 18.42 55.24 5,109,624 41.99 42.68 40.50 35.32 64.68
2026-03-10 41.36 4.82% 5.88% 27.28 27.30 10,464,638 41.90 43.20 40.80 23.33 76.67
2026-03-09 39.46 -9.99% 1.37% 19.32 55.42 2,395,700 40.00 40.00 39.46 0.00 100.00
2026-03-06 43.84 -5.76% 9.00% 26.34 23.50 6,479,015 46.52 46.99 43.11 18.81 81.19
2026-03-05 46.52 2.72% 2.89% 25.96 64.18 3,407,725 45.90 47.00 45.68 63.64 36.36
2026-03-04 45.29 -3.23% 7.70% 19.55 28.86 3,673,860 47.00 47.40 44.01 37.76 62.24
2026-03-03 46.80 0.04% 15.78% 18.01 61.72 19,394,937 45.15 49.44 42.70 60.83 39.17
2026-03-02 46.78 -10.00% 2.39% 23.52 31.88 7,236,834 46.78 47.90 46.78 0.00 100.00
2026-02-27 51.98 -0.17% 5.56% 42.04 61.68 3,344,007 51.00 53.00 50.21 63.44 36.56
2026-02-26 52.07 4.10% 8.10% 37.61 42.28 5,175,100 49.65 53.00 49.03 76.57 23.43
2026-02-25 50.02 0.04% 2.87% 22.38 61.86 8,515,925 50.07 50.89 49.47 38.73 61.27
2026-02-24 50.00 0.14% 6.12% 19.45 38.18 5,302,579 49.80 51.70 48.72 42.95 57.05
2026-02-23 49.93 -5.44% 7.88% 23.11 61.82 4,251,441 52.80 53.13 49.25 17.53 82.47
2026-02-20 52.80 0.36% 5.69% 30.06 38.04 4,959,349 52.50 53.51 50.63 75.35 24.65
2026-02-19 52.61 -4.61% 6.79% 28.13 67.56 1,911,243 55.21 55.21 51.70 25.93 74.07
2026-02-18 55.15 1.77% 2.68% 33.69 37.66 2,826,256 54.25 55.48 54.03 77.24 22.76
2026-02-17 54.19 1.31% 2.92% 21.75 72.64 4,047,239 53.50 54.55 53.00 76.77 23.23
2026-02-16 53.49 -2.21% 4.64% 20.36 35.74 4,701,463 55.00 55.20 52.75 30.20 69.80
2026-02-13 54.70 -0.20% 1.97% 24.62 71.24 2,429,754 55.00 55.27 54.20 46.73 53.27
2026-02-12 54.81 -2.18% 6.06% 37.52 38.16 5,793,359 56.30 56.50 53.27 47.68 52.32
2026-02-11 56.03 0.97% 2.43% 32.64 71.46 3,494,111 55.99 56.49 55.15 65.67 34.33
2026-02-10 55.49 -0.86% 2.11% 27.76 40.60 1,196,107 56.00 56.19 55.03 39.66 60.34
2026-02-09 55.97 -0.11% 2.40% 22.49 70.38 4,460,819 56.49 56.68 55.35 46.62 53.38
2026-02-06 56.03 -2.18% 3.37% 30.86 41.56 4,217,864 57.14 57.60 55.72 16.49 83.51
2026-02-04 57.28 -0.23% 1.51% 36.57 70.50 3,050,271 57.91 57.91 57.05 26.74 73.26
2026-02-03 57.41 1.06% 1.75% 40.03 44.06 4,719,590 56.89 57.50 56.51 90.91 9.09
2026-02-02 56.81 -0.42% 2.32% 38.60 70.76 8,823,477 57.10 57.84 56.53 21.37 78.63
2026-01-30 57.05 1.58% 5.30% 43.77 42.86 10,527,108 56.50 59.00 56.03 34.34 65.66
2026-01-29 56.16 -3.49% 4.84% 45.66 71.24 11,138,127 58.20 58.45 55.75 15.19 84.81
2026-01-28 58.19 0.21% 2.17% 68.54 41.08 6,702,796 58.07 58.90 57.65 43.20 56.80
2026-01-27 58.07 -3.07% 1.90% 61.97 75.30 9,132,772 58.95 59.00 57.90 15.45 84.55
2026-01-26 59.91 1.42% 2.67% 73.91 40.84 22,908,748 59.50 61.09 59.50 25.79 74.21
2026-01-23 59.07 -0.02% 1.90% 66.31 78.98 7,547,782 59.38 59.60 58.49 52.25 47.75
2026-01-22 59.08 0.51% 2.43% 60.31 39.16 20,160,552 59.19 60.23 58.80 19.58 80.42
2026-01-21 58.78 0.75% 2.46% 49.91 79.00 20,481,850 58.80 59.94 58.50 19.44 80.56
2026-01-20 58.34 0.74% 1.98% 45.51 38.56 13,117,966 58.00 58.65 57.51 72.81 27.19
2026-01-19 57.91 1.99% 2.02% 48.99 78.12 4,905,483 57.10 58.00 56.85 92.17 7.83
2026-01-16 56.78 1.37% 1.29% 37.02 37.70 7,053,267 56.70 57.18 56.45 45.21 54.79
2026-01-15 56.01 -0.97% 2.68% 44.42 75.86 11,490,017 56.85 57.40 55.90 7.33 92.67
2026-01-14 56.56 -1.43% 2.61% 49.23 36.16 9,561,890 57.80 57.87 56.40 10.88 89.12
2026-01-13 57.38 -0.31% 2.44% 66.29 76.96 6,375,910 57.50 57.89 56.51 63.04 36.96
2026-01-12 57.56 -0.81% 3.16% 48.99 37.80 3,754,403 57.91 58.80 57.00 31.11 68.89
2026-01-09 58.03 -1.29% 2.25% 43.63 77.32 3,313,917 58.79 59.19 57.89 10.77 89.23
2026-01-08 58.79 -0.02% 2.38% 64.87 38.74 15,078,076 58.90 59.90 58.51 20.14 79.86
2026-01-07 58.80 1.34% 2.31% 67.29 78.84 9,839,857 58.11 59.35 58.01 58.96 41.04
2026-01-06 58.02 0.16% 2.78% 64.40 38.76 10,097,463 58.09 58.69 57.10 57.86 42.14
2026-01-05 57.93 2.40% 3.70% 60.66 77.28 9,889,581 56.90 58.59 56.50 68.42 31.58
2026-01-02 56.57 -0.11% 1.93% 52.94 38.58 4,627,048 56.99 57.49 56.40 15.60 84.40
2026-01-01 56.63 1.22% 1.84% 44.10 74.56 6,188,119 55.95 56.98 55.95 66.02 33.98
2025-12-31 55.95 -3.00% 6.00% 42.10 38.70 15,861,790 58.30 58.30 55.00 28.79 71.21
2025-12-30 57.68 -2.04% 2.45% 47.22 73.20 6,685,251 58.78 58.90 57.49 13.48 86.52
2025-12-29 58.88 4.68% 7.02% 57.46 42.16 28,199,324 57.05 60.99 56.99 47.25 52.75
2025-12-26 56.25 1.10% 2.65% 36.56 75.60 9,208,241 55.64 56.99 55.52 49.66 50.34
2025-12-24 55.64 0.07% 1.77% 45.35 36.90 6,702,184 56.00 56.44 55.46 18.37 81.63
2025-12-23 55.60 -0.82% 1.81% 34.56 74.38 4,671,116 56.14 56.40 55.40 20.00 80.00
2025-12-22 56.06 -0.12% 2.20% 50.98 36.82 5,435,194 56.20 56.73 55.51 45.08 54.92
2025-12-19 56.13 -2.70% 4.34% 55.15 75.30 7,656,817 57.50 58.38 55.95 7.41 92.59
2025-12-18 57.69 0.65% 2.08% 69.67 36.96 7,667,635 57.55 58.49 57.30 32.77 67.23
2025-12-17 57.32 -1.36% 2.16% 70.24 78.42 6,767,152 57.90 58.28 57.05 21.95 78.05
2025-12-16 58.11 0.41% 2.68% 80.38 36.22 14,880,270 58.50 59.45 57.90 13.55 86.45
2025-12-15 57.87 0.70% 1.39% 74.85 80.00 9,491,259 58.00 58.30 57.50 46.25 53.75
2025-12-12 57.47 2.39% 3.83% 72.56 35.74 15,238,281 56.13 57.73 55.60 87.79 12.21
2025-12-11 56.13 -2.72% 4.23% 69.96 79.20 7,835,278 57.70 57.90 55.55 24.68 75.32
2025-12-10 57.70 3.22% 4.12% 89.98 33.06 24,009,432 56.20 58.39 56.08 70.13 29.87
2025-12-09 55.90 1.21% 2.97% 87.40 82.34 16,548,802 55.50 57.15 55.50 24.24 75.76
2025-12-08 55.23 1.10% 2.21% 88.15 29.46 5,156,323 54.99 55.45 54.25 81.67 18.33
2025-12-05 54.63 0.96% 2.75% 81.17 81.00 12,161,044 54.60 55.59 54.10 35.57 64.43
2025-12-04 54.11 1.62% 2.72% 66.60 28.26 4,744,770 53.50 54.70 53.25 59.31 40.69
2025-12-03 53.25 -0.95% 1.67% 51.77 79.96 2,905,027 53.83 54.09 53.20 5.62 94.38
2025-12-02 53.76 -0.20% 3.84% 59.41 26.54 10,344,492 53.99 55.40 53.35 20.00 80.00
2025-12-01 53.87 1.22% 2.42% 56.35 80.98 7,005,088 53.50 54.09 52.81 82.81 17.19
2025-11-28 53.22 0.89% 2.79% 45.15 26.76 4,256,837 52.99 53.50 52.05 80.69 19.31
2025-11-27 52.75 1.01% 1.70% 36.67 79.68 2,921,439 52.22 53.11 52.22 59.55 40.45
2025-11-26 52.22 1.91% 2.49% 24.19 25.82 5,299,703 51.44 52.37 51.10 88.19 11.81
2025-11-25 51.24 -0.60% 1.62% 55.44 78.62 2,343,163 51.84 51.94 51.11 15.66 84.34
2025-11-24 51.55 -1.57% 2.90% 52.91 23.86 3,804,456 52.02 52.90 51.41 9.40 90.60
2025-11-21 52.37 -1.32% 2.75% 47.54 79.24 2,187,796 53.43 53.43 52.00 25.87 74.13
2025-11-20 53.07 0.40% 1.42% 57.42 25.50 2,016,697 52.90 53.50 52.75 42.67 57.33
2025-11-19 52.86 -0.70% 2.53% 56.26 80.64 4,793,860 53.31 53.85 52.52 25.56 74.44
2025-11-18 53.23 -0.86% 2.26% 54.25 25.08 5,385,955 53.76 54.20 53.00 19.17 80.83
2025-11-17 53.69 -0.57% 2.34% 53.89 81.38 4,332,569 54.06 54.25 53.01 54.84 45.16
2025-11-14 54.00 -1.39% 4.15% 50.88 26.00 16,431,054 55.00 55.74 53.52 21.62 78.38
2025-11-13 54.76 8.80% 9.08% 58.17 82.00 27,620,977 50.75 55.36 50.75 86.98 13.02
2025-11-12 50.33 -1.39% 2.72% 51.66 27.52 3,111,694 51.00 51.40 50.04 21.32 78.68
2025-11-11 51.04 -3.42% 3.53% 55.17 73.14 6,848,547 52.51 52.80 51.00 2.22 97.78
2025-11-10 52.85 2.56% 3.27% 53.28 28.94 5,227,771 52.00 53.30 51.61 73.37 26.63
2025-11-07 51.53 -0.10% 2.09% 38.27 76.76 5,154,109 51.87 52.28 51.21 29.91 70.09
2025-11-06 51.58 -1.43% 4.54% 32.70 26.30 4,368,984 53.00 53.00 50.70 38.26 61.74
2025-11-05 52.33 -1.00% 3.24% 31.61 76.86 4,034,452 52.70 53.19 51.52 48.50 51.50
2025-11-04 52.86 -1.75% 4.61% 29.87 27.80 4,638,230 53.99 54.50 52.10 31.67 68.33
2025-11-03 53.80 1.72% 3.97% 32.20 77.92 15,058,418 53.99 55.00 52.90 42.86 57.14
2025-10-31 52.89 5.78% 4.22% 30.37 29.68 8,863,005 51.00 53.15 51.00 87.91 12.09
2025-10-30 50.00 -0.16% 2.21% 9.19 76.10 6,560,888 50.15 50.80 49.70 27.27 72.73
2025-10-29 50.08 -4.10% 6.98% 9.27 23.90 11,692,918 52.70 52.70 49.26 23.84 76.16
2025-10-28 52.22 -3.04% 4.28% 10.86 76.26 8,754,336 53.86 54.12 51.90 14.41 85.59
2025-10-27 53.86 -3.13% 5.58% 44.40 28.18 7,179,734 55.50 56.40 53.42 14.77 85.23
2025-10-24 55.60 -2.03% 3.80% 44.00 79.54 3,477,267 56.98 57.30 55.20 19.05 80.95
2025-10-23 56.75 -2.12% 3.13% 50.00 31.66 1,844,726 58.37 58.37 56.60 8.47 91.53
2025-10-22 57.98 -0.03% 3.04% 54.50 81.84 6,310,077 58.00 59.40 57.65 18.86 81.14
2025-10-21 58.00 1.05% 1.84% 42.24 34.12 8,293,133 58.11 58.56 57.50 47.17 52.83
2025-10-17 57.40 0.37% 2.24% 35.42 81.88 6,677,189 57.42 58.48 57.20 15.63 84.37
2025-10-16 57.19 -0.02% 2.27% 31.24 32.92 3,007,771 57.29 58.00 56.71 37.21 62.79
2025-10-15 57.20 -1.48% 4.05% 32.60 81.46 4,794,779 58.50 59.05 56.75 19.57 80.43
2025-10-14 58.06 5.81% 5.05% 35.42 32.94 10,327,201 55.69 58.50 55.69 84.34 15.66
2025-10-13 54.87 -3.21% 7.93% 3.04 83.18 24,914,471 56.50 57.00 52.81 49.16 50.84
2025-10-10 56.69 -0.11% 6.27% 23.10 26.56 10,470,476 56.60 58.29 54.85 53.49 46.51
2025-10-09 56.75 -0.99% 3.64% 22.57 86.82 5,254,522 58.00 58.35 56.30 21.95 78.05
2025-10-08 57.32 -3.62% 5.28% 40.66 26.68 7,791,840 59.25 59.80 56.80 17.33 82.67
2025-10-07 59.47 -1.21% 1.69% 59.84 87.96 3,984,526 60.20 60.20 59.20 27.00 73.00
2025-10-06 60.20 -1.34% 3.23% 75.10 30.98 6,129,452 61.00 61.00 59.09 58.12 41.88
2025-10-03 61.02 0.33% 2.45% 91.40 89.42 9,260,128 61.25 62.40 60.91 7.38 92.62
2025-10-02 60.82 -0.05% 2.36% 54.29 32.62 8,072,211 60.85 61.61 60.19 44.37 55.63
2025-10-01 60.85 -0.33% 2.82% 60.11 89.02 8,736,512 61.10 62.00 60.30 32.35 67.65
2025-09-30 61.05 1.95% 4.65% 65.43 32.68 30,026,511 60.05 62.84 60.05 35.84 64.16
2025-09-29 59.88 -0.33% 1.80% 60.56 89.42 10,274,531 60.20 60.50 59.43 42.06 57.94
2025-09-26 60.08 2.49% 3.07% 59.42 30.34 22,093,576 59.00 60.80 58.99 60.22 39.78
2025-09-25 58.62 0.21% 2.46% 59.01 89.82 8,540,187 58.82 59.94 58.50 8.33 91.67
2025-09-24 58.50 1.42% 2.87% 51.76 27.42 10,422,602 57.70 59.15 57.50 60.61 39.39
2025-09-23 57.68 1.41% 2.77% 43.78 89.58 6,032,417 57.40 58.58 57.00 43.04 56.96
2025-09-22 56.88 -5.40% 6.07% 41.90 25.78 28,422,268 59.20 60.25 56.80 2.32 97.68
2025-09-19 60.13 1.92% 4.57% 52.69 87.98 19,239,593 58.75 61.30 58.62 56.34 43.66
2025-09-18 59.00 1.78% 2.49% 40.28 32.28 10,599,725 58.30 59.70 58.25 51.72 48.28
2025-09-17 57.97 -0.07% 2.09% 40.78 85.72 4,762,716 58.05 58.75 57.55 35.00 65.00
2025-09-16 58.01 -0.63% 1.71% 43.22 30.22 5,042,090 58.29 58.79 57.80 21.21 78.79
2025-09-15 58.38 2.40% 3.89% 51.99 85.80 8,756,217 57.24 58.70 56.50 85.45 14.55
2025-09-12 57.01 -1.96% 3.43% 34.82 30.96 5,904,535 58.35 58.75 56.80 10.77 89.23
2025-09-11 58.15 -1.29% 2.93% 62.61 83.06 6,048,244 58.99 59.70 58.00 8.82 91.18
2025-09-10 58.91 0.82% 3.93% 76.92 33.24 9,695,462 58.40 60.30 58.02 39.04 60.96
2025-09-09 58.43 -2.16% 2.55% 76.55 84.58 9,039,137 59.49 59.53 58.05 25.68 74.32
2025-09-08 59.72 -1.11% 4.41% 78.36 32.28 13,709,111 61.00 61.60 59.00 27.69 72.31
2025-09-05 60.39 1.84% 5.92% 83.21 87.16 27,168,373 59.60 62.49 59.00 39.83 60.17
2025-09-04 59.30 0.47% 3.33% 80.62 33.62 13,747,826 59.05 60.80 58.84 23.47 76.53
2025-09-03 59.02 1.65% 3.19% 78.56 84.98 13,310,632 58.50 59.93 58.08 50.81 49.19
2025-09-02 58.06 -2.35% 5.11% 69.77 33.06 14,869,670 58.99 60.70 57.75 10.51 89.49
2025-09-01 59.46 7.39% 12.69% 73.43 83.06 43,141,416 55.10 60.91 54.05 78.86 21.14
2025-08-29 55.37 8.42% 9.83% 70.90 35.86 59,772,966 51.15 56.18 51.15 83.90 16.10
2025-08-28 51.07 0.49% 1.54% 56.82 74.88 4,840,398 50.85 51.49 50.71 46.15 53.85
2025-08-27 50.82 -1.85% 2.37% 53.91 27.26 5,334,016 51.80 51.90 50.70 10.00 90.00
2025-08-26 51.78 1.43% 2.63% 63.64 74.38 7,990,896 51.40 52.24 50.90 65.67 34.33
2025-08-25 51.05 -0.37% 1.14% 63.84 29.18 4,346,428 51.24 51.38 50.80 43.10 56.90
2025-08-22 51.24 -0.52% 2.75% 62.72 72.92 7,194,765 51.51 52.40 51.00 17.14 82.86
2025-08-21 51.51 -2.35% 5.26% 61.72 29.56 9,878,996 52.99 53.42 50.75 28.46 71.54
2025-08-20 52.75 -1.36% 2.28% 66.95 73.46 5,930,274 53.80 53.80 52.60 12.50 87.50
2025-08-19 53.48 5.90% 8.50% 77.92 32.04 43,732,087 50.60 54.14 49.90 84.43 15.57
2025-08-18 50.50 1.00% 1.91% 73.79 74.92 10,752,225 50.00 50.65 49.70 84.21 15.79
2025-08-15 50.00 -0.42% 2.39% 78.61 26.08 8,136,418 50.01 51.00 49.81 15.97 84.03
2025-08-13 50.21 0.82% 3.29% 81.65 73.92 14,954,095 49.99 51.15 49.52 42.33 57.67
2025-08-12 49.80 1.57% 2.62% 79.21 26.50 11,617,860 49.35 50.13 48.85 74.22 25.78
2025-08-11 49.03 -0.65% 3.25% 71.72 73.10 10,156,152 49.90 49.90 48.33 44.59 55.41 12.50|24.09.2025
2025-08-08 49.35 -0.78% 3.19% 69.27 24.96 6,376,546 50.00 50.10 48.55 51.61 48.39
2025-08-07 49.74 -1.29% 2.84% 76.02 73.74 6,787,868 50.67 50.70 49.30 31.43 68.57
2025-08-06 50.39 1.78% 2.65% 83.38 25.74 30,254,109 50.00 51.22 49.90 37.12 62.88
2025-08-05 49.51 3.90% 4.59% 81.27 75.04 31,711,478 47.75 49.94 47.75 80.37 19.63
2025-08-04 47.65 4.04% 3.99% 71.77 23.98 14,503,052 46.10 47.94 46.10 84.24 15.76
2025-08-01 45.80 0.62% 1.30% 50.21 71.32 2,835,001 45.90 46.09 45.50 50.85 49.15
2025-07-31 45.52 -0.26% 1.43% 38.72 20.28 1,968,792 45.80 46.00 45.35 26.15 73.85
2025-07-30 45.64 -0.95% 3.14% 32.73 70.76 4,985,359 46.30 46.67 45.25 27.46 72.54
2025-07-29 46.08 -1.20% 2.50% 50.17 20.52 4,330,659 46.88 47.10 45.95 11.30 88.70
2025-07-28 46.64 1.61% 2.36% 63.14 71.64 5,191,013 46.19 47.20 46.11 48.62 51.38
2025-07-25 45.90 0.02% 0.94% 32.61 21.64 2,586,335 45.89 46.18 45.75 34.88 65.12
2025-07-24 45.89 0.26% 0.98% 31.49 70.16 2,686,048 45.99 46.30 45.85 8.89 91.11
2025-07-23 45.77 -0.13% 1.65% 42.91 21.62 3,206,797 46.00 46.25 45.50 36.00 64.00
2025-07-22 45.83 0.09% 1.43% 43.21 69.92 5,315,021 45.71 46.25 45.60 35.39 64.61
2025-07-21 45.79 -0.56% 1.60% 37.38 21.74 1,932,273 46.05 46.38 45.65 19.18 80.82
2025-07-18 46.05 -1.18% 3.06% 45.16 69.84 6,634,710 46.80 47.10 45.70 25.00 75.00
2025-07-17 46.60 1.15% 1.96% 62.05 22.26 4,255,642 46.10 46.77 45.87 81.11 18.89
2025-07-16 46.07 0.11% 2.00% 51.53 70.94 4,226,363 45.90 46.52 45.61 50.55 49.45
2025-07-15 46.02 -1.46% 2.64% 51.34 21.20 6,740,208 46.70 46.70 45.50 43.33 56.67
2025-07-14 46.70 -0.13% 2.24% 77.57 70.84 5,679,487 46.99 47.49 46.45 24.04 75.96
2025-07-11 46.76 1.28% 3.92% 83.17 22.56 14,410,246 46.20 47.99 46.18 32.04 67.96
2025-07-10 46.17 -0.09% 1.11% 64.24 70.96 3,672,688 46.36 46.52 46.01 31.37 68.63
2025-07-09 46.21 -0.79% 1.63% 69.89 21.38 3,087,741 46.44 46.70 45.95 34.67 65.33
2025-07-08 46.58 0.50% 2.73% 69.32 71.04 6,636,372 46.29 47.00 45.75 66.40 33.60
2025-07-07 46.35 1.05% 2.12% 71.86 22.12 8,943,657 45.87 46.74 45.77 59.79 40.21
2025-07-04 45.87 -0.26% 1.78% 85.19 70.58 2,478,460 46.23 46.31 45.50 45.68 54.32
2025-07-03 45.99 0.09% 1.85% 55.52 21.16 6,456,426 45.90 46.19 45.35 76.19 23.81
2025-07-02 45.95 1.55% 3.79% 54.89 70.82 12,239,523 45.30 46.60 44.90 61.76 38.24
2025-07-01 45.25 1.30% 2.52% 50.62 21.08 13,507,791 44.70 45.50 44.38 77.68 22.32
2025-06-30 44.67 -1.33% 2.31% 45.92 69.42 3,494,330 45.47 45.55 44.52 14.56 85.44
2025-06-27 45.27 1.12% 4.42% 44.95 19.92 6,158,788 44.90 46.50 44.53 37.56 62.44
2025-06-26 44.77 -0.89% 2.70% 41.85 70.62 4,724,221 45.65 45.65 44.45 26.67 73.33
2025-06-25 45.17 1.26% 2.87% 40.42 18.92 4,454,110 45.00 45.90 44.62 42.97 57.03
2025-06-24 44.61 10.01% 6.19% 40.05 71.42 20,582,081 44.00 44.61 42.01 100.00 0.00
2025-06-23 40.55 -9.30% 9.34% 24.42 17.80 16,264,731 42.26 44.00 40.24 8.24 91.76
2025-06-20 44.71 -0.22% 1.78% 47.32 63.30 5,231,042 44.98 45.29 44.50 26.58 73.42
2025-06-19 44.81 -0.67% 2.85% 44.74 26.12 4,332,018 45.39 45.87 44.60 16.54 83.46
2025-06-18 45.11 -1.03% 1.89% 44.16 63.50 7,583,014 45.68 45.85 45.00 12.94 87.06
2025-06-17 45.58 -1.81% 2.46% 52.70 26.72 7,520,246 46.48 46.62 45.50 7.14 92.86
2025-06-16 46.42 -0.32% 4.14% 52.90 64.44 9,229,863 46.48 47.75 45.85 30.00 70.00
2025-06-13 46.57 -1.67% 3.23% 51.93 28.40 16,701,558 46.30 46.97 45.50 72.79 27.21
2025-06-12 47.36 1.05% 7.04% 64.05 64.74 50,597,576 47.19 50.00 46.71 19.76 80.24
2025-06-11 46.87 3.79% 3.74% 62.65 29.98 33,471,965 45.99 47.39 45.68 69.59 30.41
2025-06-10 45.16 0.40% 1.80% 38.20 63.76 3,535,058 45.35 45.79 44.98 22.22 77.78
2025-06-05 44.98 -0.86% 2.23% 30.49 26.56 5,670,833 45.64 45.85 44.85 13.00 87.00
2025-06-04 45.37 -0.81% 2.17% 29.87 63.40 8,043,365 45.98 46.08 45.10 27.55 72.45
2025-06-03 45.74 0.99% 3.24% 32.69 27.34 4,752,616 45.31 46.50 45.04 47.95 52.05
2025-06-02 45.29 -1.78% 3.33% 22.26 64.14 4,159,799 46.49 46.50 45.00 19.33 80.67
2025-05-30 46.11 -0.54% 1.41% 22.19 26.44 5,679,803 46.60 46.65 46.00 16.92 83.08
2025-05-29 46.36 0.94% 2.70% 20.05 65.78 16,496,094 46.29 47.24 46.00 29.03 70.97
2025-05-27 45.93 0.66% 1.86% 25.19 26.94 12,876,337 45.63 46.45 45.60 38.82 61.18
2025-05-26 45.63 -0.80% 1.52% 25.77 64.92 1,862,833 46.00 46.19 45.50 18.84 81.16
2025-05-23 46.00 -1.05% 2.37% 52.70 26.34 3,059,560 46.49 46.60 45.52 44.44 55.56
2025-05-22 46.49 -1.00% 2.49% 77.32 65.66 15,031,496 47.00 47.40 46.25 20.87 79.13
2025-05-21 46.96 -0.06% 2.28% 84.60 27.32 11,788,320 47.00 47.51 46.45 48.11 51.89
2025-05-20 46.99 -0.25% 3.20% 65.66 66.60 8,954,504 47.10 47.99 46.50 32.89 67.11
2025-05-19 47.11 -1.73% 3.49% 60.74 27.38 4,058,330 48.00 48.33 46.70 25.15 74.85