CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 136.73 -2.36% 15.98% 59.03 187.70 3,219 151.94 151.94 131.00 27.37 72.63
2026-04-09 140.03 -1.35% 7.11% 54.88 85.76 567 139.99 149.95 139.99 0.35 99.65
2026-04-08 141.95 6.20% 14.92% 61.02 194.30 7,771 133.00 141.95 123.52 100.00 0.00
2026-04-06 133.66 0.00% 0.00% 52.34 89.60 110 133.00 133.00 133.00 66.36 33.64
2026-04-03 133.66 0.00% 9.65% 64.15 177.72 37 133.00 135.98 124.01 81.08 18.92
2026-04-02 133.66 0.00% 18.68% 71.48 89.60 4 144.85 144.85 122.05 50.00 50.00
2026-04-01 133.66 8.32% 9.44% 68.76 177.72 563 128.99 134.95 123.31 88.99 11.01
2026-03-31 123.39 -5.85% 14.48% 52.13 89.60 1,480 120.50 137.95 120.50 16.55 83.45
2026-03-30 131.05 0.00% 15.10% 69.56 157.18 7 136.98 136.98 119.01 71.43 28.57
2026-03-27 131.05 -4.15% 13.25% 55.61 104.92 1,022 130.01 139.99 123.61 45.40 54.60
2026-03-26 136.73 1.73% 11.99% 61.89 157.18 2,492 128.70 140.00 125.01 78.17 21.83
2026-03-25 134.41 1.56% 12.88% 60.05 116.28 649 123.05 138.90 123.05 71.65 28.35
2026-03-24 132.35 7.49% 10.77% 58.25 152.54 2,869 122.95 132.95 120.02 95.36 4.64
2026-03-19 123.13 8.43% 14.77% 45.95 112.16 572 123.95 123.95 108.00 94.93 5.07
2026-03-18 113.56 -1.60% 10.07% 18.90 134.10 710 124.93 124.93 113.50 0.56 99.44
2026-03-17 115.41 -5.01% 11.25% 19.10 93.02 641 121.50 127.94 115.00 3.12 96.88
2026-03-16 121.50 7.01% 19.17% 17.92 137.80 833 123.93 124.00 104.05 87.52 12.48
2026-03-13 113.54 -9.00% 13.64% 0.00 105.20 405 113.52 129.00 113.52 0.25 99.75
2026-03-12 124.77 0.00% 1.53% 0.00 121.88 2 131.93 131.93 129.94 0.00 100.00
2026-03-11 124.77 0.00% 16.38% 0.04 127.66 85 127.00 133.90 115.05 51.76 48.24
2026-03-10 124.77 0.00% 17.36% 7.28 121.88 95 124.77 134.98 115.01 48.42 51.58
2026-03-06 124.77 -1.15% 11.52% 6.81 127.66 622 126.24 129.98 116.55 61.25 38.75
2026-03-05 126.22 -9.68% 11.31% 7.17 121.88 10,947 131.50 140.00 125.78 3.10 96.90
2026-03-04 139.75 -1.01% 14.44% 44.88 130.56 1,234 133.00 149.98 131.05 45.95 54.05
2026-02-27 141.17 -5.89% 6.38% 50.44 148.94 386 150.00 150.00 141.00 1.81 98.19
2026-02-26 150.00 0.00% 0.00% 50.00 133.40 150 150.00 150.00 150.00 0.00 100.00
2026-02-25 150.00 0.00% 8.81% 57.19 166.60 1,003 150.00 158.05 145.25 37.09 62.91
2026-02-24 150.00 0.01% 12.06% 49.88 133.40 681 149.99 157.50 140.55 55.80 44.20
2026-02-23 149.99 1.33% 13.34% 50.66 166.60 5,454 150.50 150.99 133.22 94.37 5.63
2026-02-20 148.02 -1.25% 10.71% 64.57 133.38 2,836 140.00 155.00 140.00 53.46 46.54
2026-02-19 149.89 0.00% 7.08% 49.02 162.66 88 150.00 150.00 140.08 98.86 1.14
2026-02-18 149.89 5.56% 3.38% 40.32 137.12 346 145.00 149.90 145.00 99.71 0.29
2026-02-17 142.00 0.72% 7.18% 44.36 162.66 11,256 140.00 150.05 140.00 19.90 80.10
2026-02-16 140.98 -6.01% 7.14% 43.54 121.34 1,023 150.00 150.00 140.00 9.78 90.22
2026-02-13 150.00 2.50% 10.49% 52.28 160.62 1,864 149.94 155.00 140.28 66.04 33.96
2026-02-12 146.34 -2.49% 7.45% 48.00 139.38 262 150.07 151.50 141.00 50.76 49.24
2026-02-11 150.07 0.31% 11.11% 39.99 153.30 3,692 155.00 164.00 147.60 15.06 84.94
2026-02-10 149.60 10.00% 10.00% 45.88 146.84 16,586 136.00 149.60 136.00 100.00 0.00
2026-02-09 136.00 -9.90% 10.41% 46.29 152.36 5,356 150.00 150.00 135.86 0.99 99.01
2026-02-06 150.95 -7.21% 8.45% 48.72 119.64 589 162.68 162.68 150.00 7.47 92.53
2026-02-04 162.68 8.45% 5.00% 57.47 182.26 1,206 155.00 162.75 155.00 99.09 0.91
2026-02-03 150.00 0.00% 0.00% 53.97 143.10 181 150.00 150.00 150.00 0.00 100.00
2026-02-02 150.00 1.98% 4.70% 62.02 156.90 14,572 150.00 154.00 147.09 42.12 57.88
2026-01-30 147.09 -1.16% 7.17% 66.10 143.10 4,138 148.82 154.70 144.35 26.46 73.54
2026-01-29 148.81 -9.77% 11.84% 62.32 151.08 14,060 155.56 166.00 148.43 2.16 97.84
2026-01-28 164.92 5.47% 6.34% 77.99 146.54 8,454 157.55 166.95 157.00 79.60 20.40
2026-01-27 156.37 10.00% 4.25% 75.37 183.30 22,326 150.00 156.37 150.00 100.00 0.00
2026-01-26 142.15 -7.07% 18.28% 69.02 129.44 3,675 167.42 167.42 141.55 2.31 97.69
2026-01-23 152.97 0.23% 6.69% 83.26 154.86 4,005 150.05 154.70 145.00 82.17 17.83
2026-01-22 152.62 5.21% 6.00% 86.14 151.08 12,970 150.04 159.00 150.00 29.11 70.89
2026-01-21 145.06 10.00% 5.88% 78.94 154.16 20,660 137.01 145.06 137.01 100.00 0.00
2026-01-20 131.87 10.00% 10.82% 76.23 135.96 29,779 120.00 131.87 119.00 100.00 0.00
2026-01-19 119.88 -5.40% 10.33% 68.18 127.78 1,213 120.05 126.00 114.20 48.15 51.85
2026-01-16 126.72 5.60% 18.87% 84.50 111.98 8,003 111.05 132.00 111.05 74.80 25.20
2026-01-15 120.00 0.02% 10.95% 82.00 141.46 13,361 110.05 120.95 109.01 92.04 7.96
2026-01-14 119.98 -0.18% 3.32% 60.47 98.54 33,612 120.00 122.95 119.00 24.81 75.19
2026-01-13 120.20 -0.78% 14.41% 61.45 141.42 25,943 126.90 127.00 111.00 57.50 42.50
2026-01-12 121.15 9.31% 10.28% 63.24 98.98 49,991 115.00 121.91 110.55 93.31 6.69
2026-01-09 110.83 -2.86% 11.43% 47.28 143.32 1,687 110.00 117.00 105.00 48.61 51.39
2026-01-08 114.09 6.63% 9.56% 58.21 78.34 6,386 104.87 114.90 104.87 91.92 8.08
2026-01-07 107.00 0.00% 4.11% 49.97 149.84 43 111.50 111.50 107.10 0.00 100.00
2026-01-06 107.00 0.00% 6.54% 37.98 64.16 837 111.00 114.00 107.00 0.00 100.00
2026-01-05 107.00 2.64% 9.22% 38.23 149.84 3,168 114.68 114.68 105.00 20.68 79.32
2026-01-02 104.25 -7.74% 12.61% 25.43 64.16 4,919 116.00 116.00 103.01 9.55 90.45
2026-01-01 113.00 0.44% 3.11% 39.61 144.34 5,136 112.50 116.00 112.50 14.29 85.71
2025-12-31 112.50 0.00% 2.22% 63.52 81.66 1,597 113.80 115.00 112.50 0.00 100.00
2025-12-30 112.50 0.38% 2.58% 50.26 143.34 4,670 112.00 114.89 112.00 17.30 82.70
2025-12-29 112.07 1.28% 3.18% 38.92 81.66 2,529 110.00 113.50 110.00 59.15 40.85
2025-12-26 110.65 3.40% 1.68% 37.29 142.48 120 114.90 114.90 113.00 0.00 100.00
2025-12-24 107.01 -4.91% 11.00% 47.15 78.82 2,587 103.60 115.00 103.60 29.92 70.08
2025-12-23 112.53 0.08% 0.25% 62.56 135.20 1,185 112.60 112.78 112.50 10.72 89.28
2025-12-22 112.44 -3.07% 12.73% 68.15 89.86 2,987 124.00 124.00 110.00 17.44 82.56
2025-12-19 116.00 -0.16% 9.47% 75.95 135.02 9,490 126.99 126.99 116.00 0.00 100.00
2025-12-18 116.19 10.00% 10.66% 78.65 96.98 17,913 105.00 116.19 105.00 100.00 0.00
2025-12-17 105.63 -5.96% 12.25% 77.48 135.40 6,222 102.00 114.50 102.00 29.04 70.96
2025-12-16 112.33 -7.17% 2.54% 83.34 75.86 24,886 112.05 114.90 112.05 9.82 90.18
2025-12-15 121.01 0.31% 9.09% 96.52 148.80 91,725 132.00 132.00 121.00 0.09 99.91
2025-12-12 120.64 10.00% 0.00% 90.41 93.22 403,673 120.64 120.64 120.64 0.00 100.00
2025-12-11 109.67 10.00% 0.00% 87.20 148.06 28,145 109.67 109.67 109.67 0.00 100.00
2025-12-10 99.70 10.00% 0.00% 81.44 71.28 6,732 99.70 99.70 99.70 0.00 100.00
2025-12-09 90.64 10.00% 0.00% 80.32 128.12 36,332 90.64 90.64 90.64 0.00 100.00
2025-12-08 82.40 10.00% 0.01% 74.66 53.16 83,900 82.40 82.40 82.39 100.00 0.00
2025-12-05 74.91 10.00% 10.00% 70.26 111.64 938,656 73.80 74.91 68.10 100.00 0.00
2025-12-04 68.10 -2.71% 6.90% 58.86 38.18 1,010 72.20 72.80 68.10 0.00 100.00
2025-12-03 70.00 -0.01% 8.14% 66.03 98.02 31,369 72.78 72.78 67.30 49.27 50.73
2025-12-02 70.01 -4.97% 15.91% 66.07 41.98 10,030 77.96 77.96 67.26 25.70 74.30
2025-12-01 73.67 -0.71% 8.70% 86.34 98.04 3,091 68.26 74.20 68.26 91.07 8.93
2025-11-28 74.20 -1.46% 14.29% 90.35 49.30 23,844 80.00 80.00 70.00 42.00 58.00
2025-11-27 75.30 10.01% 10.75% 100.00 99.10 1,404,945 67.99 75.30 67.99 100.00 0.00
2025-11-25 68.45 0.09% 7.68% 100.00 51.50 10,267 70.00 70.00 65.01 68.94 31.06
2025-11-24 68.39 5.05% 5.23% 100.00 85.40 5,556 65.05 68.40 65.00 99.71 0.29
2025-11-21 65.10 0.15% 0.15% 100.00 51.38 1,502 65.01 65.10 65.00 100.00 0.00
2025-11-14 65.00 0.00% 0.02% 100.00 78.82 604 65.01 65.01 65.00 0.00 100.00
2025-11-13 65.00 0.00% 0.02% 100.00 51.18 1,194 65.00 65.01 65.00 0.00 100.00
2025-11-11 65.00 0.00% 0.02% 100.00 78.82 177 65.01 65.01 65.00 0.00 100.00
2025-11-10 65.00 0.00% 2.81% 0.00 51.18 21 66.14 68.00 66.14 0.00 100.00
2025-11-05 65.00 0.00% 0.00% 0.00 78.82 1 65.99 65.99 65.99 0.00 100.00
2025-11-04 65.00 0.00% 0.00% 37.02 51.18 2 65.99 65.99 65.99 0.00 100.00
2025-10-31 65.00 0.00% 9.22% 37.02 78.82 23 65.66 70.99 65.00 0.00 100.00
2025-10-30 65.00 0.00% 3.05% 49.48 51.18 2,605 66.98 66.98 65.00 0.00 100.00
2025-10-29 65.00 0.00% 1.85% 31.09 78.82 3,176 65.01 66.20 65.00 0.00 100.00
2025-10-27 65.00 0.00% 1.02% 37.12 51.18 1,004 65.66 65.66 65.00 0.00 100.00
2025-10-24 65.00 0.00% 7.37% 50.00 78.82 4,781 65.01 69.79 65.00 0.00 100.00
2025-10-23 65.00 -3.63% 3.77% 49.81 51.18 6,019 67.45 67.45 65.00 0.00 100.00
2025-10-22 67.45 0.00% 0.00% 64.64 78.82 7 66.78 66.78 66.78 71.43 28.57
2025-10-21 67.45 2.18% 3.64% 49.86 56.08 2 67.40 67.40 65.03 100.00 0.00
2025-10-17 66.01 0.00% 0.00% 42.04 78.82 20 67.50 67.50 67.50 0.00 100.00
2025-10-16 66.01 1.48% 4.08% 42.90 53.20 6,985 67.65 67.65 65.00 38.11 61.89
2025-10-15 65.05 -4.23% 7.30% 39.96 78.82 33,904 65.02 67.60 63.00 44.56 55.44
2025-10-14 67.92 1.10% 2.94% 64.06 51.28 7,057 67.90 67.94 66.00 98.97 1.03
2025-10-13 67.18 3.35% 0.00% 65.17 84.56 1,500 67.18 67.18 67.18 0.00 100.00
2025-10-10 65.00 -0.06% 0.02% 38.38 49.80 800 65.01 65.01 65.00 0.00 100.00
2025-10-08 65.04 0.00% 0.54% 49.35 80.20 48 65.35 65.35 65.00 10.42 89.58
2025-10-07 65.04 -3.62% 5.34% 35.38 49.88 9,059 68.30 68.50 65.03 0.29 99.71
2025-10-06 67.48 0.00% 0.00% 45.74 80.20 8,000 0.00 0.00 0.00 100.00 0.00
2025-10-02 67.48 0.21% 3.85% 47.56 54.76 6,562 65.01 67.50 65.00 99.21 0.79
2025-10-01 67.34 0.75% 5.85% 56.07 80.20 7,572 65.10 68.80 65.00 61.58 38.42
2025-09-30 66.84 1.30% 3.06% 46.11 54.48 2,641 65.01 66.99 65.00 92.46 7.54
2025-09-29 65.98 1.48% 5.51% 43.02 79.20 1,747 68.50 68.58 65.00 27.36 72.64
2025-09-26 65.02 -2.21% 0.08% 40.48 52.76 7,900 65.05 65.05 65.00 39.99 60.01
2025-09-25 66.49 2.07% 3.08% 42.41 77.28 7,003 66.14 67.00 65.00 74.50 25.50
2025-09-24 65.14 -4.47% 4.23% 40.91 55.70 3,402 65.25 67.75 65.00 5.09 94.91
2025-09-23 68.19 0.00% 0.00% 52.74 74.58 1 0.00 0.00 0.00 100.00 0.00
2025-09-22 68.19 0.43% 5.23% 57.42 61.80 4,409 66.50 68.40 65.00 93.83 6.17
2025-09-19 67.90 2.74% 4.55% 55.74 74.58 6,803 65.01 67.96 65.00 97.97 2.03
2025-09-18 66.09 -2.42% 4.51% 42.77 61.22 3,306 67.00 67.93 65.00 37.21 62.79
2025-09-16 67.73 0.36% 4.77% 53.09 70.96 16,988 68.10 68.10 65.00 88.06 11.94
2025-09-15 67.49 0.75% 3.92% 46.18 64.50 5,804 67.35 67.55 65.00 97.64 2.36
2025-09-12 66.99 -1.47% 3.05% 41.74 70.48 1,323 65.01 66.99 65.01 100.00 0.00
2025-09-11 67.99 1.64% 6.12% 72.55 63.50 2,520 67.99 68.98 65.00 75.12 24.88
2025-09-10 66.89 -1.31% 3.08% 67.09 72.48 514 65.00 67.00 65.00 94.55 5.45
2025-09-09 67.78 1.22% 4.40% 79.10 61.30 4,677 65.01 67.86 65.00 97.20 2.80
2025-09-05 66.96 -0.03% 6.60% 55.26 74.26 7,803 68.89 69.30 65.01 45.46 54.54
2025-09-04 66.98 -0.01% 5.44% 64.95 59.66 6,977 69.59 69.59 66.00 27.30 72.70
2025-09-03 66.99 -0.64% 2.29% 64.95 74.30 4,568 67.00 67.00 65.50 99.34 0.66
2025-09-02 67.42 -0.69% 3.88% 66.56 59.68 2,749 65.10 67.52 65.00 96.03 3.97
2025-09-01 67.89 0.15% 5.98% 44.47 75.16 12,257 68.90 68.90 65.01 74.04 25.96
2025-08-29 67.79 4.29% 4.38% 59.62 60.62 5,508 65.00 67.85 65.00 97.89 2.11
2025-08-28 65.00 0.00% 2.85% 40.22 74.96 10,220 66.49 66.85 65.00 0.00 100.00
2025-08-27 65.00 -0.08% 0.77% 43.74 55.04 10,010 65.50 65.50 65.00 0.00 100.00
2025-08-26 65.05 -2.05% 1.92% 44.27 74.96 7,401 65.00 66.25 65.00 4.00 96.00
2025-08-25 66.41 2.17% 2.17% 46.35 55.14 5,503 65.05 66.45 65.04 97.17 2.83
2025-08-22 65.00 -0.02% 9.84% 34.40 77.68 12,715 66.99 66.99 60.99 66.83 33.17
2025-08-21 65.01 -0.41% 3.08% 49.45 52.32 1,409 66.66 67.00 65.00 0.50 99.50
2025-08-20 65.28 -5.34% 5.96% 43.62 77.70 6,396 68.99 68.99 65.11 4.38 95.62
2025-08-19 68.96 5.72% 6.15% 58.29 52.86 8,304 65.01 69.00 65.00 99.00 1.00
2025-08-18 65.23 -3.36% 2.08% 35.25 85.06 3,604 65.00 66.35 65.00 17.04 82.96
2025-08-15 67.50 1.20% 4.37% 53.55 45.40 1,312 65.00 67.84 65.00 88.03 11.97
2025-08-13 66.70 0.14% 2.62% 53.92 89.60 7,878 66.56 66.70 65.00 100.00 0.00
2025-08-12 66.61 -1.11% 3.03% 53.73 43.80 10,117 65.05 66.99 65.02 80.72 19.28
2025-08-11 67.36 -2.64% 3.83% 55.00 89.42 12,341 66.00 67.49 65.00 94.78 5.22
2025-08-08 69.19 6.12% 7.34% 57.99 45.30 609 69.70 69.79 65.02 87.36 12.64
2025-08-07 65.20 -3.83% 5.81% 50.00 93.08 6,916 68.89 68.89 65.11 2.39 97.61
2025-08-06 67.80 2.73% 4.26% 59.71 37.32 6,001 67.95 68.00 65.22 92.80 7.20
2025-08-05 66.00 -6.81% 4.45% 52.30 98.28 11,534 65.10 68.00 65.10 31.04 68.96
2025-08-04 70.82 7.35% 5.96% 83.82 33.72 2,737 67.00 70.99 67.00 95.73 4.27
2025-08-01 65.97 1.49% 3.85% 42.81 107.92 7,002 65.02 67.50 65.00 38.80 61.20
2025-07-31 65.00 0.00% 0.69% 22.04 24.02 15,884 65.00 65.45 65.00 0.00 100.00
2025-07-30 65.00 -0.38% 2.29% 20.41 105.98 24,004 65.00 66.49 65.00 0.00 100.00
2025-07-29 65.25 -1.12% 1.52% 39.07 24.02 2,300 65.01 65.99 65.00 25.26 74.74
2025-07-28 65.99 1.21% 6.15% 35.76 106.48 4,733 69.00 69.00 65.00 24.74 75.26
2025-07-25 65.20 0.31% 5.94% 40.66 25.50 4,602 68.74 68.88 65.02 4.67 95.33
2025-07-24 65.00 -0.61% 0.31% 38.93 104.90 11,699 65.15 65.20 65.00 0.00 100.00
2025-07-23 65.40 0.60% 1.31% 39.01 25.10 6,601 65.03 65.85 65.00 47.05 52.95
2025-07-22 65.01 -2.62% 3.38% 31.09 105.70 13,857 65.20 67.20 65.00 0.45 99.55
2025-07-21 66.76 -2.54% 6.14% 56.25 24.32 7,674 66.00 68.99 65.00 44.11 55.89
2025-07-18 68.50 -0.72% 10.24% 55.55 109.20 5,803 72.59 72.59 65.85 39.32 60.68
2025-07-17 69.00 2.85% 6.15% 59.64 27.80 18,635 68.99 69.00 65.00 100.00 0.00
2025-07-16 67.09 -2.22% 13.92% 53.18 110.20 119,536 68.90 75.47 66.25 9.11 90.89
2025-07-15 68.61 2.31% 7.69% 48.77 23.98 72,655 66.66 70.00 65.00 72.20 27.80
2025-07-14 67.06 -0.19% 3.37% 53.55 113.24 5,115 65.10 67.19 65.00 94.06 5.94
2025-07-11 67.19 -0.56% 4.62% 46.55 20.88 8,740 67.00 68.00 65.00 73.00 27.00
2025-07-10 67.57 -2.38% 4.18% 56.35 113.50 602 67.00 69.80 67.00 20.43 79.57
2025-07-09 69.22 6.38% 6.92% 61.29 21.64 3,349 65.00 69.50 65.00 93.79 6.21
2025-07-08 65.07 -2.85% 1.48% 49.60 116.80 530 65.02 65.98 65.02 5.28 94.72
2025-07-07 66.98 0.98% 2.97% 53.30 13.34 3,020 66.50 67.00 65.07 98.97 1.03
2025-07-04 66.33 0.00% 0.00% 44.10 120.62 2 69.99 69.99 69.99 0.00 100.00
2025-07-03 66.33 -3.77% 11.54% 52.07 12.04 23,752 72.50 72.50 65.00 17.73 82.27
2025-07-02 68.93 4.38% 5.94% 63.77 120.62 5,447 65.13 69.00 65.13 98.18 1.82
2025-07-01 66.04 -3.35% 4.61% 44.01 17.24 6,783 68.33 68.33 65.32 23.93 76.07
2025-06-30 68.33 4.95% 8.31% 53.41 114.84 1,338,119 68.64 70.40 65.00 61.67 38.33
2025-06-27 65.11 -0.14% 7.63% 43.22 21.82 5,912 65.23 69.99 65.03 1.61 98.39
2025-06-26 65.20 0.03% 1.54% 35.76 108.40 8,496 65.05 66.00 65.00 20.00 80.00
2025-06-25 65.18 -1.45% 6.59% 46.36 22.00 1,717 69.35 69.35 65.06 2.80 97.20
2025-06-24 66.14 -2.69% 7.66% 42.88 108.36 103,042 70.00 70.00 65.02 22.49 77.51
2025-06-23 67.97 3.52% 7.51% 53.30 23.92 5,512 69.74 69.88 65.00 60.87 39.13
2025-06-20 65.66 1.02% 2.31% 52.19 112.02 6,711 65.02 66.50 65.00 44.00 56.00
2025-06-19 65.00 -4.03% 6.08% 44.32 19.30 6,508 68.95 68.95 65.00 0.00 100.00
2025-06-18 67.73 0.33% 4.29% 59.22 110.70 3,807 67.79 67.79 65.00 97.85 2.15
2025-06-17 67.51 1.60% 5.14% 58.60 24.76 5,348 68.34 68.34 65.00 75.15 24.85
2025-06-16 66.45 -3.13% 5.80% 51.55 110.26 2,073 68.90 68.90 65.12 35.17 64.83
2025-06-13 68.60 3.59% 7.69% 60.50 22.64 5,942 65.00 70.00 65.00 72.00 28.00
2025-06-12 66.22 -3.10% 4.21% 46.50 114.56 5,008 68.00 68.00 65.25 35.26 64.74
2025-06-11 68.34 2.03% 7.65% 53.17 17.88 8,114 69.97 69.97 65.00 67.20 32.80
2025-06-10 66.98 3.01% 5.38% 54.95 118.80 12,220 65.00 68.50 65.00 56.57 43.43
2025-06-05 65.02 -2.65% 3.08% 50.00 15.16 2,602 67.00 67.00 65.00 1.00 99.00
2025-06-04 66.79 2.75% 4.60% 43.52 114.88 38,295 67.99 67.99 65.00 59.87 40.13
2025-06-03 65.00 0.00% 7.69% 34.09 18.70 33,935 70.00 70.00 65.00 0.00 100.00
2025-06-02 65.00 -1.52% 7.20% 25.08 111.30 141,598 66.00 69.68 65.00 0.00 100.00
2025-05-30 66.00 0.00% 3.08% 33.11 18.70 7,734 65.66 67.00 65.00 50.00 50.00
2025-05-29 66.00 -1.48% 2.91% 33.39 113.30 10,592 66.00 66.89 65.00 52.91 47.09
2025-05-27 66.99 -1.09% 6.14% 36.38 18.70 9,414 68.99 68.99 65.00 49.87 50.13
2025-05-26 67.73 2.64% 4.25% 48.61 115.28 5,113 68.99 68.99 66.18 55.15 44.85
2025-05-23 65.99 1.49% 4.58% 27.94 20.18 47,251 65.00 65.99 63.10 100.00 0.00
2025-05-22 65.02 -4.56% 4.17% 46.05 111.80 16,137 66.00 67.50 64.80 8.15 91.85
2025-05-21 68.13 0.46% 6.01% 61.97 18.24 9,570 70.00 70.00 66.03 52.89 47.11
2025-05-20 67.82 -4.48% 5.65% 69.98 118.02 18,081 71.00 71.00 67.20 16.32 83.68
2025-05-19 71.00 1.36% 5.07% 71.51 17.62 65,422 70.05 72.50 69.00 57.14 42.86
2025-05-16 70.05 0.07% 10.25% 63.08 124.38 34,781 69.45 71.87 65.19 72.76 27.24
2025-05-15 70.00 0.00% 4.19% 69.46 15.72 62,923 71.00 71.90 69.01 34.26 65.74
2025-05-14 70.00 2.84% 12.20% 73.46 124.28 60,241 68.07 71.99 64.16 74.59 25.41
2025-05-13 68.07 -6.29% 11.96% 75.06 15.72 21,126 75.01 75.01 67.00 13.36 86.64
2025-05-12 72.64 9.05% 14.40% 86.36 120.42 98,191 72.00 73.27 64.05 93.17 6.83
2025-05-09 66.61 5.31% 21.40% 85.62 24.86 168,819 63.25 69.50 57.25 76.41 23.59
2025-05-08 63.25 10.00% 9.03% 83.18 108.36 287,816 58.01 63.25 58.01 100.00 0.00
2025-05-07 57.50 -4.37% 10.86% 72.97 18.14 42,050 54.12 60.00 54.12 57.48 42.52
2025-05-06 60.13 -4.48% 18.15% 80.33 96.86 112,228 66.59 69.25 58.61 14.29 85.71
2025-05-05 62.95 9.99% 15.19% 82.68 23.40 165,093 54.65 62.95 54.65 100.00 0.00
2025-05-02 57.23 9.45% 15.04% 81.59 102.50 145,556 54.00 57.52 50.00 96.14 3.86
2025-04-30 52.29 9.07% 17.18% 77.10 11.96 221,104 49.90 52.73 45.00 94.31 5.69
2025-04-29 47.94 10.00% 8.95% 66.82 92.62 205,546 44.00 47.94 44.00 100.00 0.00
2025-04-28 43.58 9.99% 17.78% 50.25 3.26 128,628 39.01 43.58 37.00 100.00 0.00
2025-04-25 39.62 -1.07% 5.77% 34.86 83.90 15,959 41.25 41.25 39.00 27.56 72.44
2025-04-24 40.05 -6.45% 19.08% 37.47 -4.66 142,598 44.99 45.88 38.53 20.68 79.32
2025-04-23 42.81 2.91% 12.03% 42.02 84.76 121,533 40.16 44.99 40.16 54.87 45.13
2025-04-22 41.60 -4.48% 14.52% 46.61 0.86 68,929 45.50 45.99 40.16 24.70 75.30
2025-04-21 43.55 10.00% 17.23% 64.96 82.34 301,907 40.90 43.55 37.15 100.00 0.00
2025-04-18 39.59 -0.40% 11.45% 63.98 4.76 10,888 43.69 43.69 39.20 8.69 91.31
2025-04-17 39.75 -3.40% 14.23% 70.65 74.42 10,613 43.99 43.99 38.51 22.62 77.38
2025-04-16 41.15 -5.38% 8.08% 79.65 5.08 6,804 43.99 43.99 40.70 13.68 86.32
2025-04-15 43.49 -1.41% 6.64% 91.34 77.22 9,415 44.79 44.79 42.00 53.40 46.60
2025-04-14 44.11 0.82% 9.55% 94.21 9.76 17,362 41.99 46.00 41.99 52.87 47.13
2025-04-11 43.75 -2.58% 8.91% 93.67 78.46 48,232 46.83 46.83 43.00 19.58 80.42
2025-04-10 44.91 5.50% 7.04% 99.52 9.04 491,105 46.83 46.83 43.75 37.66 62.34