PROGRESLIF Progressive Life Insurance Co. Ltd.

Insurance · prices through 2026-08-13 · 479 stored trading days

📊 Now 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day

Price now

39.80

-0.40 ▼ -1.00% today

Current run

2 trading days

falling in a row, -1.60 tk (▼ -3.86%)

Overall condition

Bearish

technical score 40/100

Place in its 52-week range

15%

35.2065.40

🩺 Share health - warning signs against DSE's Z-category criteria

Already in Z · score 0/100 · listed in category Z

Compare the whole market →

Nothing in this company's published figures is currently flashing a warning.

💰 How much it has gained or lost

Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.

Period	From date	Price then	Price now	Change ৳	Change %	Sessions
1 Week	2026-08-06	41.10	39.80	-1.30	▼ -3.16%	5
1 Month	2026-07-13	43.60	39.80	-3.80	▼ -8.72%	22
3 Months	2026-05-13	39.10	39.80	+0.70	▲ +1.79%	60
6 Months	2026-02-10	46.80	39.80	-7.00	▼ -14.96%	117
1 Year	2025-08-13	48.50	39.80	-8.70	▼ -17.94%	240
2 Years	2024-08-13	47.00	39.80	-7.20	▼ -15.32%	477
This Year	2026-01-01	48.70	39.80	-8.90	▼ -18.28%	144

📆 How many days rising, how many falling

Counted close against previous close, over the stored history.

Window	Bullish days	Bearish days	No change	Bullish share	Avg up day	Avg down day	Net move
Last 10 days	4	4	2	50%	+1.37%	-1.71%	-0.60 tk
Last 20 days	7	11	2	39%	+1.91%	-1.86%	-3.10 tk
Last 60 days	27	29	4	48%	+1.87%	-1.63%	+0.70 tk
Last 120 days	52	62	6	46%	+1.87%	-1.73%	-5.50 tk
All 479 days	208	243	27	46%	+2.80%	-2.34%	-4.70 tk

Right now	2 trading days down in a row
Trend side (20-day average)	2 trading days below it in a row
Of the last 60 days	25 closed above the 20-day average, 35 below
Longest rising run on record	7 trading days
Longest falling run on record	8 trading days
Best single day	▲ +10.00% (+4.00 tk) 2025-12-17
Worst single day	▼ -10.96% (-6.30 tk) 2025-04-28

📍 Where the share stands now

Each row states the rule it came from, no hidden weighting.

52-week high	65.40 2025-09-01 · ▼ -39.14% (-25.60 tk) from it
52-week low	35.20 2025-11-16 · ▲ +13.07% (+4.60 tk) above it
20-day average	40.59-price is below
50-day average	41.85-price is below
200-day average	43.36-price is below
RSI (14)	43.6-middle of the range
Money flow (MFI 14)	34.0-balanced
Typical daily swing (ATR 14)	1.71 tk (4.29% of price)
Today's volume vs 20-day average	0.51×
Market cap	689 mn tk

🔬 More numbers worth knowing

Risk, volume behaviour and how this share tracks the market, each with the rule behind it.

Deepest fall in the last 52 weeks

-40.44%

Peak 2025-08-31 → trough 2025-11-13. Now -39.14% below the 52-week high.

How jumpy the price is (yearly volatility)

33.2%

Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.

Volume traded on rising days (last 60)

56%

Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.

Average daily volume (last 60)

23,461

Today traded 0.51× the 20-day average.

Moves with the market (beta vs DSEX)

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

Follows the market how closely

Correlation with DSEX, −1 to +1. Near 0 means it largely moves on its own news rather than with the market.

Opening gaps (last 60 days)

25 / 11

Sessions that opened more than 0.5% above / below the previous close, a sign of news arriving outside trading hours.

Time since its extremes

227 / 175

Trading days since the 52-week high (2025-09-01) and since the 52-week low (2025-11-16).

🔭 What the numbers suggest for the days ahead

⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.

If the last 20 trading days' trend simply continued

39.52 tk

▼ -0.70% (-0.28 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.055 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

37.94 – 41.66

± 1.86 tk (± 4.67%) around today's price

One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.

Rule-based 7-day upside score

37 / 100

-Trend -Momentum +MACD

Fixed weights over trend, momentum, RSI and MACD (lib/predict.php). A score, not a probability of profit.

Prices above, where rises have stalled before

41.90 · 42.00 · 42.20

Swing highs, a peak higher than the 5 trading days either side of it.

Prices below, where falls have stopped before

38.80 · 38.60 · 38.50

Swing lows, a trough lower than the 5 trading days either side of it.

Signals currently firing

RSI 44-Bearish momentum MACD-Above signal line Trend-Price < SMA20 < SMA50, downtrend

💵 What the company actually earns

Straight from DSE's own filing page for PROGRESLIF, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.

Year	EPS	Growth	NAV / share	Profit (mn tk)	P/E at year end	Dividend	Yield
2020	-	-	-	-	-	3%	0.24%

⚖️ Is it expensive?, today's price against those earnings

Each ratio uses the live price of 39.80 against the company's last reported figures. The comparison column is the median of all 58 companies in Insurance, an absolute number means little without it.

P/E ratio

not meaningful

sector median 27.68

Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.

Price to book (P/B)

not meaningful

sector median 2.18

Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.

Return on equity (ROE)

not meaningful

sector median 7.71%

Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.

Dividend yield

0.63%

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

not meaningful

How much earnings per share changed against the year before.

Earnings yield

not meaningful

Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.

💸 How reliable the dividend has been

A high dividend once is not the same as a dividend every year.

1 years running

Paid in	2 of 6 years on record
Consistency	33%
Latest	3%
Range	3% – 5%

🔄 Has the ownership shifted?

Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.

	Dec 31, 2023 (year ended)	Jul 31, 2026	Change
Sponsor / director	38.82%	38.82%	-
Government	0.00%	0.00%	-
Institution	10.75%	9.89%	-0.86
Foreign	0.00%	0.00%	-
Public	50.43%	51.29%	+0.86

🏛 Who owns the company

DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.

As on	Sponsor / director	Government	Institution	Foreign	Public
Jul 31, 2026	38.82%	0.00%	9.89% +0.17	0.00%	51.29% -0.17
Jun 30, 2026	38.82%	0.00%	9.72% -1.03	0.00%	51.46% +1.03
Dec 31, 2023 (year ended)	38.82%	0.00%	10.75%	0.00%	50.43%

Change over Dec 31, 2023 (year ended) → Jul 31, 2026

-0.86pp Institutions have been reducing their holding.

🏦 What the company owes

Short-term loans	0.0 mn tk
Long-term loans	0.0 mn tk
Total borrowings	0.0 mn tk
Owners' equity (capital + reserves)	166.4 mn tk
Debt against equity	0.00×

No borrowings on record. The business is funded entirely by its owners. Reported December 31, 2023.

📈 Growth per year

Share price, 1-year	-17.9%
Share price, 2-year	-8.0%

Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.

🎯 How it ranks against the market

Value, how cheap it is	-
Growth, earnings rising	-
Quality, profit without heavy borrowing	67 strong
Momentum, price over the past year	9 very weak

Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →

🏷 Company facts

Listing category	Z
Operating status	Active
Listed since	2006
Market capitalisation	689 mn tk
Free-float market cap	422 mn tk
Paid-up capital	166 mn tk
Reserves & surplus	0 mn tk
Shares outstanding	16,643,166
Face value	10.00
Financial year end	31-Dec
Last AGM held	29-06-2025
Company website	www.progressivelife.com.bd

💸 Dividend record

Cash dividend declared each year, as a percentage of face value.

2020	2015
3%	5%

Paid in 2 of the years DSE has on record.

🗓 Month-by-month track record

Each month's last close against the month before it, the last 12 months on record.

Sep 25	Oct 25	Nov 25	Dec 25	Jan 26	Feb 26	Mar 26	Apr 26	May 26	Jun 26	Jul 26	Aug 26
▼ -8.40% -5.30 tk	▼ -14.53% -8.40 tk	▼ -12.35% -6.10 tk	▲ +12.01% +5.20 tk	▼ -3.51% -1.70 tk	▼ -6.20% -2.90 tk	▼ -4.10% -1.80 tk	▼ -5.94% -2.50 tk	▲ +1.52% +0.60 tk	▲ +5.47% +2.20 tk	▼ -4.72% -2.00 tk	▼ -1.49% -0.60 tk

📋 Day-by-day price history

Every stored session for PROGRESLIF, newest first, open, high, low, close, how much it moved that day, and how much was traded.

Date	Open	High	Low	Close	Change ৳	Change %	Day range	Volume	Value (mn)	Trades
2026-08-13	40.20	40.60	39.10	39.80	-0.40	▼ -1.00%	1.50	9,422	0.38	107
2026-08-12	39.70	41.30	39.70	40.20	-1.20	▼ -2.90%	1.60	13,061	0.53	136
2026-08-11	41.70	41.70	40.60	41.40	+0.90	▲ +2.22%	1.10	10,707	0.44	69
2026-08-10	40.30	41.30	40.00	40.50	+0.10	▲ +0.25%	1.30	10,749	0.44	77
2026-08-09	40.60	41.70	40.30	40.40	-0.70	▼ -1.70%	1.40	6,578	0.27	62
2026-08-06	41.70	42.20	40.40	41.10	+0.20	▲ +0.49%	1.80	14,028	0.58	135
2026-08-04	40.70	41.30	39.80	40.90	+1.00	▲ +2.51%	1.50	17,631	0.72	161
2026-08-03	41.20	41.20	39.40	39.90	0.00	■ 0.00%	1.80	2,491	0.10	43
2026-08-02	40.40	41.70	39.00	39.90	-0.50	▼ -1.24%	2.70	33,438	1.34	240
2026-07-30	40.40	41.10	39.90	40.40	0.00	■ 0.00%	1.20	8,655	0.35	64
2026-07-29	40.20	41.70	40.00	40.40	+0.30	▲ +0.75%	1.70	9,304	0.38	50
2026-07-28	38.30	40.90	38.30	40.10	+1.80	▲ +4.70%	2.60	30,629	1.22	126
2026-07-27	41.10	41.30	35.70	38.30	-1.30	▼ -3.28%	5.60	54,967	2.15	202
2026-07-26	41.20	41.20	39.40	39.60	-1.10	▼ -2.70%	1.80	24,074	0.96	166
2026-07-23	41.00	41.80	40.70	40.70	-0.40	▼ -0.97%	1.10	18,212	0.74	63
2026-07-22	42.40	42.90	41.00	41.10	-1.00	▼ -2.38%	1.90	15,236	0.63	63
2026-07-21	41.80	42.40	41.40	42.10	+1.00	▲ +2.43%	1.00	11,965	0.50	31
2026-07-20	41.60	42.00	40.70	41.10	-0.30	▼ -0.72%	1.30	26,217	1.08	127
2026-07-19	42.40	42.60	41.20	41.40	-1.00	▼ -2.36%	1.40	24,756	1.04	95
2026-07-16	43.00	43.50	42.00	42.40	-0.50	▼ -1.17%	1.50	18,110	0.77	79
2026-07-15	43.10	43.80	42.70	42.90	-0.30	▼ -0.69%	1.10	19,980	0.86	114
2026-07-14	43.70	43.90	43.00	43.20	-0.40	▼ -0.92%	0.90	17,836	0.78	75
2026-07-13	42.70	43.80	42.70	43.60	+0.20	▲ +0.46%	1.10	37,729	1.64	158
2026-07-12	42.30	43.70	41.60	43.40	+2.00	▲ +4.83%	2.10	33,604	1.43	151
2026-07-09	42.30	42.30	41.20	41.40	+0.30	▲ +0.73%	1.10	72,520	3.01	151
2026-07-08	41.50	42.20	40.90	41.10	-0.40	▼ -0.96%	1.30	15,555	0.64	36
2026-07-07	40.60	42.40	40.60	41.50	0.00	■ 0.00%	1.80	25,400	1.05	93
2026-07-06	41.40	41.70	41.30	41.50	-0.30	▼ -0.72%	0.40	8,659	0.36	70
2026-07-05	42.00	42.10	41.60	41.80	+0.60	▲ +1.46%	0.50	21,652	0.91	94
2026-07-02	42.40	42.60	41.00	41.20	-1.20	▼ -2.83%	1.60	26,959	1.12	107
2026-06-30	42.30	43.90	42.00	42.40	-1.50	▼ -3.42%	1.90	15,972	0.68	89
2026-06-29	42.10	44.30	42.10	43.90	+1.80	▲ +4.28%	2.20	12,147	0.52	87
2026-06-28	43.00	43.00	41.80	42.10	+0.10	▲ +0.24%	1.20	19,407	0.82	76
2026-06-25	43.00	43.00	41.00	42.00	+0.50	▲ +1.20%	2.00	13,457	0.56	54
2026-06-24	41.60	41.60	40.50	41.50	-0.30	▼ -0.72%	1.10	10,836	0.45	48
2026-06-23	38.60	42.40	38.60	41.80	+0.30	▲ +0.72%	3.80	2,889	0.12	41
2026-06-22	42.00	42.00	41.00	41.50	+0.40	▲ +0.97%	1.00	15,000	0.62	89
2026-06-21	42.30	42.50	41.00	41.10	-1.70	▼ -3.97%	1.50	31,126	1.30	108
2026-06-18	44.00	44.00	42.30	42.80	-1.20	▼ -2.73%	1.70	19,903	0.86	70
2026-06-17	45.60	45.60	43.50	44.00	-0.40	▼ -0.90%	2.10	17,404	0.76	82
2026-06-16	43.50	45.90	43.50	44.40	+0.90	▲ +2.07%	2.40	34,703	1.55	91
2026-06-15	44.50	44.90	43.00	43.50	-1.00	▼ -2.25%	1.90	19,017	0.83	89
2026-06-14	45.10	45.70	44.00	44.50	-0.60	▼ -1.33%	1.70	40,281	1.81	144
2026-06-11	43.10	46.70	43.10	45.10	+1.70	▲ +3.92%	3.60	110,115	4.98	421
2026-06-10	44.00	44.00	42.80	43.40	-0.10	▼ -0.23%	1.20	30,336	1.31	120
2026-06-09	43.30	44.00	43.00	43.50	+0.30	▲ +0.69%	1.00	26,264	1.14	99
2026-06-08	44.90	44.90	41.60	43.20	-0.60	▼ -1.37%	3.30	13,012	0.56	56
2026-06-07	42.70	44.00	42.70	43.80	+1.70	▲ +4.04%	1.30	58,200	2.54	192
2026-06-04	42.90	42.90	41.90	42.10	-0.50	▼ -1.17%	1.00	16,455	0.69	61
2026-06-03	41.90	42.90	41.80	42.60	+1.00	▲ +2.40%	1.10	28,327	1.20	246
2026-06-02	40.90	41.90	40.50	41.60	+0.20	▲ +0.48%	1.40	29,970	1.25	102
2026-06-01	40.10	41.50	40.00	41.40	+1.20	▲ +2.99%	1.50	37,038	1.52	102
2026-05-24	40.10	40.70	40.00	40.20	0.00	■ 0.00%	0.70	23,133	0.93	62
2026-05-23	40.40	41.00	39.90	40.20	+0.20	▲ +0.50%	1.10	18,268	0.74	51
2026-05-21	40.90	41.10	39.60	40.00	-0.20	▼ -0.50%	1.50	17,248	0.70	85
2026-05-20	39.10	41.10	39.10	40.20	+1.20	▲ +3.08%	2.00	55,658	2.27	143
2026-05-19	42.00	42.00	39.00	39.00	+0.20	▲ +0.52%	3.00	4,619	0.19	46
2026-05-18	40.00	40.00	38.80	38.80	-0.20	▼ -0.51%	1.20	12,431	0.48	56
2026-05-17	39.20	39.40	39.00	39.00	-0.70	▼ -1.76%	0.40	19,361	0.76	80
2026-05-14	39.50	40.10	39.20	39.70	+0.60	▲ +1.53%	0.90	14,982	0.60	105
2026-05-13	39.50	39.80	39.00	39.10	+0.40	▲ +1.03%	0.80	3,139	0.12	22
2026-05-12	39.70	40.40	38.50	38.70	-0.50	▼ -1.28%	1.90	33,964	1.33	131
2026-05-11	40.90	41.00	39.10	39.20	-1.40	▼ -3.45%	1.90	32,635	1.29	133
2026-05-10	39.70	40.70	39.70	40.60	+0.60	▲ +1.50%	1.00	17,057	0.68	50
2026-05-07	40.00	40.10	39.90	40.00	-0.20	▼ -0.50%	0.20	17,308	0.69	40
2026-05-06	39.90	41.60	39.90	40.20	+0.40	▲ +1.01%	1.70	15,307	0.62	64
2026-05-05	40.30	41.00	39.80	39.80	-0.30	▼ -0.75%	1.20	16,912	0.68	98
2026-05-04	41.90	41.90	40.00	40.10	+0.30	▲ +0.75%	1.90	24,141	0.99	91
2026-05-03	40.50	40.70	39.60	39.80	+0.20	▲ +0.51%	1.10	17,712	0.71	46
2026-04-30	40.00	41.00	39.50	39.60	-1.20	▼ -2.94%	1.50	23,273	0.93	69
2026-04-29	40.90	41.30	40.10	40.80	+0.40	▲ +0.99%	1.20	23,797	0.97	105
2026-04-28	41.00	41.50	40.10	40.40	-0.30	▼ -0.74%	1.40	20,253	0.83	69
2026-04-27	41.60	41.60	40.70	40.70	+0.30	▲ +0.74%	0.90	8,753	0.36	57
2026-04-26	39.80	41.70	39.70	40.40	+0.40	▲ +1.00%	2.00	40,864	1.67	112
2026-04-23	40.90	41.80	39.00	40.00	-1.00	▼ -2.44%	2.80	48,791	1.97	149
2026-04-22	42.20	43.20	40.60	41.00	-1.10	▼ -2.61%	2.60	41,925	1.76	154
2026-04-21	40.20	42.90	40.20	42.10	+2.20	▲ +5.51%	2.70	131,293	5.46	305
2026-04-20	39.20	40.00	38.60	39.90	+1.20	▲ +3.10%	1.40	106,155	4.12	76
2026-04-19	39.30	39.30	38.50	38.70	-0.10	▼ -0.26%	0.80	11,518	0.45	66
2026-04-16	39.90	39.90	38.70	38.80	-0.30	▼ -0.77%	1.20	22,995	0.90	134
2026-04-15	41.00	41.00	39.00	39.10	0.00	■ 0.00%	2.00	41,456	1.63	154
2026-04-13	40.30	40.50	39.00	39.10	-1.50	▼ -3.69%	1.50	41,571	1.63	205
2026-04-12	40.00	40.70	39.30	40.60	+0.70	▲ +1.75%	1.40	16,071	0.65	76
2026-04-09	41.50	41.50	39.70	39.90	-1.60	▼ -3.86%	1.80	24,009	0.97	112
2026-04-08	41.00	42.80	40.90	41.50	+2.00	▲ +5.06%	1.90	8,283	0.34	51
2026-04-07	40.60	40.60	39.40	39.50	+0.50	▲ +1.28%	1.20	25,213	1.00	47
2026-04-06	41.90	41.90	38.80	39.00	-1.20	▼ -2.99%	3.10	16,229	0.64	80
2026-04-05	42.00	42.00	40.00	40.20	-1.80	▼ -4.29%	2.00	24,849	1.01	123
2026-04-02	42.20	42.60	41.90	42.00	-0.20	▼ -0.47%	0.70	10,079	0.42	55
2026-04-01	42.10	42.80	41.90	42.20	+0.10	▲ +0.24%	0.90	36,487	1.54	86
2026-03-31	42.00	42.80	41.80	42.10	+0.10	▲ +0.24%	1.00	10,967	0.46	28
2026-03-30	42.30	43.00	41.90	42.00	-0.80	▼ -1.87%	1.10	30,318	1.28	147
2026-03-29	43.80	43.90	42.70	42.80	-0.80	▼ -1.83%	1.20	26,701	1.15	104
2026-03-25	42.00	44.00	42.00	43.60	+1.50	▲ +3.56%	2.00	27,802	1.19	88
2026-03-24	42.70	43.10	41.80	42.10	-0.60	▼ -1.41%	1.30	22,861	0.97	70
2026-03-16	42.20	43.00	42.20	42.70	+0.60	▲ +1.43%	0.80	7,918	0.34	35
2026-03-15	43.00	43.00	42.00	42.10	-0.80	▼ -1.86%	1.00	10,121	0.43	32
2026-03-12	42.70	43.00	42.40	42.90	+0.20	▲ +0.47%	0.60	23,657	1.01	53
2026-03-11	41.80	42.90	41.80	42.70	+0.90	▲ +2.15%	1.10	5,482	0.23	27
2026-03-10	41.50	43.00	41.50	41.80	-0.30	▼ -0.71%	1.50	34,076	1.43	131
2026-03-09	42.00	42.20	41.70	42.10	+1.10	▲ +2.68%	0.50	8,930	0.38	36
2026-03-08	43.80	43.80	41.00	41.00	-1.20	▼ -2.84%	2.80	14,732	0.61	59
2026-03-05	43.80	43.80	42.00	42.20	-0.50	▼ -1.17%	1.80	7,853	0.33	32
2026-03-04	43.80	43.80	42.40	42.70	-0.30	▼ -0.70%	1.40	5,010	0.22	35
2026-03-03	44.10	44.40	42.80	43.00	-0.10	▼ -0.23%	1.60	4,461	0.19	24
2026-03-02	45.40	45.40	42.30	43.10	0.00	■ 0.00%	3.10	21,398	0.93	67
2026-03-01	44.00	44.90	43.00	43.10	-0.80	▼ -1.82%	1.90	45,013	1.97	145
2026-02-26	46.50	46.50	43.60	43.90	-0.60	▼ -1.35%	2.90	31,557	1.40	114
2026-02-25	44.40	46.70	44.20	44.50	-0.80	▼ -1.77%	2.50	6,490	0.29	28
2026-02-24	46.00	47.00	44.90	45.30	+0.20	▲ +0.44%	2.10	10,302	0.47	40
2026-02-23	47.20	47.20	44.20	45.10	+1.80	▲ +4.16%	3.00	15,944	0.72	64
2026-02-22	43.60	45.00	42.60	43.30	-0.70	▼ -1.59%	2.40	9,094	0.39	33
2026-02-19	45.10	45.80	43.40	44.00	-1.20	▼ -2.65%	2.40	16,351	0.73	46
2026-02-18	46.00	46.00	45.00	45.20	-0.70	▼ -1.53%	1.00	20,503	0.93	41
2026-02-17	47.50	47.50	45.10	45.90	-0.60	▼ -1.29%	2.40	23,006	1.06	94
2026-02-16	46.20	47.00	45.90	46.50	-1.10	▼ -2.31%	1.10	2,859	0.13	20
2026-02-15	48.90	49.00	47.30	47.60	+0.80	▲ +1.71%	1.70	14,145	0.68	48
2026-02-10	44.90	48.40	44.70	46.80	+2.30	▲ +5.17%	3.70	16,895	0.79	101
2026-02-09	44.20	45.20	44.20	44.50	+0.20	▲ +0.45%	1.00	5,111	0.23	21
2026-02-08	44.50	44.50	44.10	44.30	-1.00	▼ -2.21%	0.40	8,546	0.38	43
2026-02-05	46.00	46.50	44.10	45.30	-0.40	▼ -0.88%	2.40	10,970	0.50	83
2026-02-03	48.50	48.50	45.10	45.70	+1.10	▲ +2.47%	3.40	11,653	0.53	42
2026-02-02	44.60	45.10	44.60	44.60	+0.20	▲ +0.45%	0.50	6,638	0.30	45
2026-02-01	44.00	46.70	44.00	44.40	-2.40	▼ -5.13%	2.70	11,204	0.50	62
2026-01-29	43.20	48.30	43.20	46.80	+1.00	▲ +2.18%	5.10	10,603	0.50	43
2026-01-28	48.60	48.60	45.50	45.80	-0.70	▼ -1.51%	3.10	2,125	0.10	9
2026-01-27	46.00	47.70	46.00	46.50	-1.60	▼ -3.33%	1.70	14,083	0.66	61
2026-01-26	46.20	48.60	46.20	48.10	+1.10	▲ +2.34%	2.40	17,560	0.84	90
2026-01-25	45.50	48.00	45.10	47.00	+1.10	▲ +2.40%	2.90	24,177	1.14	53
2026-01-22	47.70	47.80	45.30	45.90	-0.30	▼ -0.65%	2.50	7,917	0.37	40
2026-01-21	47.00	47.90	45.20	46.20	+0.20	▲ +0.43%	2.70	12,417	0.58	89
2026-01-20	46.10	46.10	45.00	46.00	+0.10	▲ +0.22%	1.10	13,386	0.61	52
2026-01-19	45.50	46.00	44.80	45.90	+0.90	▲ +2.00%	1.20	6,552	0.30	29
2026-01-18	45.00	45.00	44.50	45.00	+0.30	▲ +0.67%	0.50	5,397	0.24	51
2026-01-15	45.20	45.40	44.60	44.70	+0.40	▲ +0.90%	0.80	3,521	0.16	17
2026-01-14	43.80	45.50	43.40	44.30	-0.40	▼ -0.89%	2.10	5,543	0.24	32
2026-01-13	45.00	45.00	44.50	44.70	+1.50	▲ +3.47%	0.50	4,053	0.18	14
2026-01-12	44.40	46.00	43.00	43.20	-1.80	▼ -4.00%	3.00	15,469	0.67	60
2026-01-11	45.00	45.80	44.90	45.00	-2.00	▼ -4.26%	0.90	11,373	0.51	61
2026-01-08	45.70	47.80	45.70	47.00	-0.40	▼ -0.84%	2.10	2,682	0.13	17
2026-01-07	45.50	48.80	45.20	47.40	+2.00	▲ +4.41%	3.60	17,496	0.81	121
2026-01-06	45.80	47.30	45.20	45.40	-1.00	▼ -2.16%	2.10	9,543	0.43	75
2026-01-05	47.10	47.40	45.80	46.40	-1.70	▼ -3.53%	1.60	11,623	0.54	69
2026-01-04	47.30	48.80	47.00	48.10	-0.60	▼ -1.23%	1.80	12,576	0.60	31
2026-01-01	45.60	49.50	45.60	48.70	+0.20	▲ +0.41%	3.90	7,672	0.37	46
2025-12-30	45.90	49.90	45.00	48.50	+3.00	▲ +6.59%	4.90	34,160	1.63	85
2025-12-29	46.30	47.80	45.30	45.50	-1.40	▼ -2.99%	2.50	5,106	0.23	42
2025-12-28	48.60	48.60	46.20	46.90	-0.30	▼ -0.64%	2.40	2,662	0.13	18
2025-12-24	48.50	48.50	45.00	47.20	+1.90	▲ +4.19%	3.50	7,529	0.35	48
2025-12-23	47.10	49.00	45.30	45.30	-2.60	▼ -5.43%	3.70	27,687	1.29	96
2025-12-22	48.20	50.00	47.10	47.90	-1.00	▼ -2.04%	2.90	43,160	2.10	173
2025-12-21	46.90	50.40	46.20	48.90	+2.30	▲ +4.94%	4.20	57,909	2.80	342
2025-12-18	46.80	47.70	45.00	46.60	+2.60	▲ +5.91%	2.70	46,172	2.13	193
2025-12-17	41.90	44.00	41.90	44.00	+4.00	▲ +10.00%	2.10	54,757	2.40	155
2025-12-15	43.00	43.90	39.80	40.00	-3.10	▼ -7.19%	4.10	15,858	0.65	62
2025-12-14	43.10	44.10	43.10	43.10	-0.20	▼ -0.46%	1.00	2,102	0.09	19
2025-12-11	43.20	44.20	42.50	43.30	0.00	■ 0.00%	1.70	7,329	0.32	63
2025-12-10	45.20	45.20	43.00	43.30	+0.50	▲ +1.17%	2.20	17,116	0.76	136
2025-12-09	45.00	45.00	42.00	42.80	-3.10	▼ -6.75%	3.00	11,340	0.49	50
2025-12-08	45.90	45.90	45.90	45.90	+3.00	▲ +6.99%	0.00	1	0.00	1
2025-12-07	43.10	43.10	41.40	42.90	+1.00	▲ +2.39%	1.70	56	0.00	3
2025-12-04	42.10	43.20	41.60	41.90	-1.90	▼ -4.34%	1.60	7,215	0.30	27
2025-12-03	43.20	44.50	42.00	43.80	+0.80	▲ +1.86%	2.50	4,735	0.21	26
2025-12-02	42.00	44.40	42.00	43.00	0.00	■ 0.00%	2.40	3,711	0.16	35
2025-12-01	42.20	44.90	42.00	43.00	-0.30	▼ -0.69%	2.90	4,875	0.21	33
2025-11-30	45.50	45.50	42.90	43.30	-1.60	▼ -3.56%	2.60	13,289	0.58	75
2025-11-27	47.00	47.00	43.30	44.90	+0.20	▲ +0.45%	3.70	17,402	0.77	84
2025-11-26	45.00	46.50	44.00	44.70	-0.20	▼ -0.45%	2.50	6,735	0.30	53
2025-11-25	46.00	46.00	44.50	44.90	-1.00	▼ -2.18%	1.50	19,591	0.89	85
2025-11-24	47.50	47.60	44.60	45.90	0.00	■ 0.00%	3.00	12,366	0.57	86
2025-11-23	46.00	46.70	42.30	45.90	+3.10	▲ +7.24%	4.40	1,541	0.07	12
2025-11-20	43.20	44.70	42.10	42.80	-0.20	▼ -0.47%	2.60	16,000	0.69	98
2025-11-19	42.00	43.00	41.50	43.00	+3.90	▲ +9.97%	1.50	21,578	0.92	82
2025-11-18	44.30	44.30	38.20	39.10	-2.60	▼ -6.24%	6.10	7,205	0.30	65
2025-11-17	41.00	42.50	40.00	41.70	+1.90	▲ +4.77%	2.50	10,283	0.43	53
2025-11-16	35.50	40.80	35.20	39.80	+1.80	▲ +4.74%	5.60	4,496	0.18	18
2025-11-13	40.80	41.90	37.80	38.00	-3.90	▼ -9.31%	4.10	37,199	1.41	115
2025-11-12	45.70	45.70	40.50	41.90	-1.00	▼ -2.33%	5.20	7,294	0.31	25
2025-11-11	46.00	46.00	42.00	42.90	+0.90	▲ +2.14%	4.00	5,232	0.23	56
2025-11-10	40.60	46.50	40.60	42.00	-1.50	▼ -3.45%	5.90	13,162	0.55	54
2025-11-09	47.80	48.00	43.50	43.50	-4.80	▼ -9.94%	4.50	25,426	1.13	106
2025-11-06	47.20	48.90	47.20	48.30	+1.00	▲ +2.11%	1.70	862	0.04	13
2025-11-05	49.20	49.50	46.80	47.30	-1.90	▼ -3.86%	2.70	8,635	0.41	45
2025-11-04	50.00	50.00	48.50	49.20	+0.20	▲ +0.41%	1.50	4,177	0.21	23
2025-11-03	49.80	49.80	48.70	49.00	-1.00	▼ -2.00%	1.10	6,537	0.32	45
2025-11-02	49.50	50.70	49.50	50.00	+0.60	▲ +1.21%	1.20	13,259	0.66	71
2025-10-30	48.80	50.20	48.50	49.40	+0.90	▲ +1.86%	1.70	16,969	0.83	60
2025-10-29	49.00	49.00	48.10	48.50	-0.40	▼ -0.82%	0.90	12,658	0.61	75
2025-10-28	48.90	50.00	48.60	48.90	-0.80	▼ -1.61%	1.40	12,188	0.60	71
2025-10-27	52.80	52.90	49.60	49.70	-0.80	▼ -1.58%	3.30	11,024	0.56	51
2025-10-26	51.00	53.80	49.50	50.50	+1.30	▲ +2.64%	4.30	9,842	0.51	57
2025-10-23	50.70	51.80	48.80	49.20	-0.20	▼ -0.40%	3.00	14,312	0.71	101
2025-10-22	50.10	50.30	49.30	49.40	-0.60	▼ -1.20%	1.00	22,357	1.11	146
2025-10-21	53.80	53.80	49.30	50.00	-0.60	▼ -1.19%	4.50	24,605	1.25	132
2025-10-20	48.00	51.50	48.00	50.60	+2.30	▲ +4.76%	3.50	12,087	0.61	57
2025-10-19	50.10	52.00	48.10	48.30	-1.80	▼ -3.59%	3.90	9,862	0.48	82
2025-10-16	52.00	52.00	50.00	50.10	0.00	■ 0.00%	2.00	6,283	0.32	36
2025-10-15	53.90	53.90	50.00	50.10	-0.90	▼ -1.76%	3.90	10,075	0.51	77
2025-10-14	53.90	53.90	50.70	51.00	-1.00	▼ -1.92%	3.20	8,999	0.46	62
2025-10-13	52.00	54.60	50.60	52.00	-0.10	▼ -0.19%	4.00	15,171	0.79	58
2025-10-12	52.00	54.00	51.20	52.10	-1.00	▼ -1.88%	2.80	7,703	0.40	51
2025-10-09	56.50	56.50	52.70	53.10	-2.50	▼ -4.50%	3.80	26,733	1.45	108
2025-10-08	55.60	57.80	55.20	55.60	-1.20	▼ -2.11%	2.60	8,879	0.50	71
2025-10-07	56.90	57.70	55.70	56.80	+1.30	▲ +2.34%	2.00	18,936	1.08	104
2025-10-06	57.80	58.20	55.30	55.50	-1.30	▼ -2.29%	2.90	21,418	1.21	74
2025-10-05	57.00	57.20	56.50	56.80	-1.00	▼ -1.73%	0.70	17,405	0.99	79
2025-09-30	57.70	58.80	57.00	57.80	+0.90	▲ +1.58%	1.80	15,630	0.91	83
2025-09-29	54.00	57.00	54.00	56.90	+2.70	▲ +4.98%	3.00	37,120	2.07	72
2025-09-28	58.60	58.80	52.10	54.20	-2.40	▼ -4.24%	6.70	19,615	1.08	104
2025-09-25	57.00	58.90	55.20	56.60	+1.30	▲ +2.35%	3.70	47,993	2.74	190
2025-09-24	53.90	56.80	53.90	55.30	+2.20	▲ +4.14%	2.90	28,580	1.59	104
2025-09-23	53.70	54.50	52.50	53.10	-0.60	▼ -1.12%	2.00	29,620	1.58	113
2025-09-22	50.30	55.00	50.20	53.70	-0.40	▼ -0.74%	4.80	12,960	0.69	51
2025-09-21	58.10	61.80	53.30	54.10	-2.30	▼ -4.08%	8.50	36,326	2.01	123
2025-09-18	56.70	58.70	55.40	56.40	-0.40	▼ -0.70%	3.30	11,670	0.66	70
2025-09-17	56.70	59.50	56.20	56.80	+0.10	▲ +0.18%	3.30	26,962	1.56	155
2025-09-16	56.80	57.30	55.60	56.70	+2.10	▲ +3.85%	1.70	25,468	1.43	129
2025-09-15	56.90	56.90	54.00	54.60	-0.40	▼ -0.73%	2.90	10,190	0.56	47
2025-09-14	55.30	57.00	54.50	55.00	-0.20	▼ -0.36%	2.50	23,846	1.32	93
2025-09-11	56.00	56.00	54.20	55.20	-0.50	▼ -0.90%	1.80	30,916	1.71	105
2025-09-10	58.00	60.00	53.30	55.70	-3.00	▼ -5.11%	6.70	40,056	2.31	166
2025-09-09	58.50	60.80	58.50	58.70	-0.30	▼ -0.51%	2.30	46,486	2.74	173
2025-09-08	62.00	62.50	58.30	59.00	-1.10	▼ -1.83%	4.20	67,732	4.12	266
2025-09-07	65.00	65.00	59.50	60.10	-1.90	▼ -3.06%	5.50	103,274	6.43	313
2025-09-04	60.40	63.80	59.40	62.00	+3.40	▲ +5.80%	4.40	135,138	8.44	364
2025-09-03	60.00	61.80	57.50	58.60	-1.50	▼ -2.50%	4.30	55,234	3.29	263
2025-09-02	61.60	62.90	59.60	60.10	-3.00	▼ -4.75%	3.30	89,032	5.41	242
2025-09-01	64.00	65.40	61.50	63.10	-0.70	▼ -1.10%	3.90	222,578	14.27	509
2025-08-31	63.00	64.50	62.10	63.80	+1.30	▲ +2.08%	2.40	143,130	9.06	487
2025-08-28	63.00	64.70	59.70	62.50	+0.80	▲ +1.30%	5.00	177,060	11.15	475
2025-08-27	59.10	62.90	58.30	61.70	+4.30	▲ +7.49%	4.60	222,529	13.74	821
2025-08-26	54.50	58.50	53.90	57.40	+4.10	▲ +7.69%	4.60	185,906	10.64	692
2025-08-25	51.40	53.70	50.50	53.30	+1.90	▲ +3.70%	3.20	134,268	7.08	560
2025-08-24	49.50	52.00	48.40	51.40	+3.00	▲ +6.20%	3.60	92,295	4.68	423
2025-08-21	48.30	49.30	48.00	48.40	0.00	■ 0.00%	1.30	47,793	2.31	199
2025-08-20	48.20	49.00	46.80	48.40	+0.80	▲ +1.68%	2.20	23,681	1.15	139
2025-08-19	46.50	48.30	46.30	47.60	+0.80	▲ +1.71%	2.00	36,037	1.70	138
2025-08-18	47.50	47.50	46.20	46.80	+0.20	▲ +0.43%	1.30	17,189	0.80	98
2025-08-17	48.00	48.00	46.20	46.60	-1.10	▼ -2.31%	1.80	51,465	2.40	204
2025-08-14	49.50	49.50	47.10	47.70	-0.80	▼ -1.65%	2.40	32,319	1.54	125
2025-08-13	46.60	49.70	45.80	48.50	+2.00	▲ +4.30%	3.90	30,610	1.44	89
2025-08-12	47.80	48.50	46.00	46.50	-1.90	▼ -3.93%	2.50	39,663	1.88	159
2025-08-11	49.50	50.00	48.00	48.40	0.00	■ 0.00%	2.00	22,372	1.09	96
2025-08-10	50.90	51.50	48.40	48.40	-1.70	▼ -3.39%	3.10	56,219	2.77	172
2025-08-07	51.20	51.40	50.00	50.10	+0.80	▲ +1.62%	1.40	47,060	2.38	171
2025-08-06	51.00	51.00	48.60	49.30	0.00	■ 0.00%	2.40	44,389	2.18	183
2025-08-04	51.50	51.50	48.60	49.30	-1.00	▼ -1.99%	2.90	41,781	2.09	165
2025-08-03	53.00	53.00	49.80	50.30	-1.40	▼ -2.71%	3.20	61,748	3.14	242
2025-07-31	50.20	53.70	50.20	51.70	-0.20	▼ -0.39%	3.50	53,027	2.73	149
2025-07-30	49.90	52.40	49.90	51.90	+0.60	▲ +1.17%	2.50	36,577	1.90	155
2025-07-29	51.80	54.00	50.60	51.30	-0.50	▼ -0.97%	3.40	65,561	3.45	315
2025-07-28	49.10	52.40	49.10	51.80	+1.30	▲ +2.57%	3.30	53,948	2.78	200
2025-07-27	51.70	51.80	49.00	50.50	+0.30	▲ +0.60%	2.80	79,456	4.01	336
2025-07-24	45.90	50.70	45.90	50.20	+4.10	▲ +8.89%	4.80	74,874	3.72	333
2025-07-23	46.30	46.80	45.90	46.10	-0.10	▼ -0.22%	0.90	17,755	0.82	72
2025-07-22	46.60	46.90	45.50	46.20	-0.40	▼ -0.86%	1.40	16,278	0.75	64
2025-07-21	47.90	47.90	46.30	46.60	0.00	■ 0.00%	1.60	30,936	1.45	141
2025-07-20	45.50	47.50	45.50	46.60	+0.50	▲ +1.08%	2.00	31,747	1.48	162
2025-07-17	47.20	47.20	45.80	46.10	-0.50	▼ -1.07%	1.40	67,111	3.13	226
2025-07-16	46.70	47.00	46.00	46.60	-0.10	▼ -0.21%	1.00	43,213	2.01	269
2025-07-15	47.30	47.60	46.50	46.70	+0.10	▲ +0.21%	1.10	24,458	1.15	111
2025-07-14	46.10	47.10	45.00	46.60	+0.30	▲ +0.65%	2.10	56,467	2.58	211
2025-07-13	48.00	48.40	46.10	46.30	-1.00	▼ -2.11%	2.30	21,939	1.02	107
2025-07-10	46.50	49.70	46.50	47.30	-0.70	▼ -1.46%	3.20	16,177	0.76	86
2025-07-09	44.60	48.80	44.60	48.00	+1.90	▲ +4.12%	4.20	25,642	1.22	148
2025-07-08	49.70	49.70	45.60	46.10	+0.40	▲ +0.88%	4.10	18,368	0.85	107
2025-07-07	46.70	46.70	45.30	45.70	0.00	■ 0.00%	1.40	25,247	1.15	131
2025-07-03	46.70	47.90	45.40	45.70	-1.00	▼ -2.14%	2.50	38,117	1.75	126
2025-07-02	46.40	48.00	46.30	46.70	+0.90	▲ +1.97%	1.70	23,784	1.11	151
2025-06-30	46.50	46.50	45.50	45.80	-0.10	▼ -0.22%	1.00	18,372	0.85	88
2025-06-29	47.70	47.70	45.60	45.90	+0.30	▲ +0.66%	2.10	12,866	0.59	69
2025-06-26	47.60	47.60	44.90	45.60	-0.40	▼ -0.87%	2.70	36,708	1.67	137
2025-06-25	48.60	48.60	45.80	46.00	-0.30	▼ -0.65%	2.80	16,801	0.78	86
2025-06-24	46.00	47.90	45.50	46.30	+1.40	▲ +3.12%	2.40	13,575	0.63	103
2025-06-23	45.80	45.80	43.90	44.90	+0.80	▲ +1.81%	1.90	15,551	0.70	86
2025-06-22	48.30	48.30	43.50	44.10	-2.10	▼ -4.55%	4.80	9,763	0.44	73
2025-06-19	49.00	49.00	45.70	46.20	-1.10	▼ -2.33%	3.30	14,884	0.69	102
2025-06-18	47.10	51.00	45.60	47.30	-1.10	▼ -2.27%	5.40	46,933	2.18	295
2025-06-17	50.10	51.10	46.50	48.40	-1.90	▼ -3.78%	4.60	7,794	0.38	73
2025-06-16	52.90	52.90	49.00	50.30	-0.80	▼ -1.57%	3.90	9,920	0.50	115
2025-06-15	52.60	53.00	50.60	51.10	-1.50	▼ -2.85%	2.40	4,628	0.24	44
2025-06-04	50.00	52.90	50.00	52.60	+0.50	▲ +0.96%	2.90	13,160	0.69	149
2025-06-03	53.00	53.00	51.70	52.10	+0.40	▲ +0.77%	1.30	17,700	0.92	267
2025-06-02	53.30	53.30	48.70	51.70	+1.10	▲ +2.17%	4.60	31,940	1.65	293
2025-06-01	50.90	50.90	48.70	50.60	0.00	■ 0.00%	2.20	9,959	0.50	88
2025-05-29	49.50	53.50	49.50	50.60	+0.50	▲ +1.00%	4.00	23,636	1.21	202
2025-05-28	54.40	54.40	49.50	50.10	-0.70	▼ -1.38%	4.90	19,220	0.96	103
2025-05-27	51.70	53.00	49.50	50.80	-0.90	▼ -1.74%	3.50	28,514	1.47	277
2025-05-26	49.40	53.80	49.40	51.70	+2.40	▲ +4.87%	4.40	43,759	2.27	324
2025-05-25	49.70	50.10	47.10	49.30	+0.60	▲ +1.23%	3.00	34,905	1.71	326
2025-05-24	46.30	50.10	46.30	48.70	+0.70	▲ +1.46%	3.80	17,541	0.86	133
2025-05-22	46.20	48.50	46.20	48.00	+2.00	▲ +4.35%	2.30	11,324	0.54	138
2025-05-21	51.00	51.00	45.60	46.00	-3.20	▼ -6.50%	5.40	29,458	1.38	333
2025-05-19	46.60	50.00	46.60	49.20	+2.20	▲ +4.68%	3.40	50,074	2.42	336
2025-05-18	50.20	51.50	46.80	47.00	-2.20	▼ -4.47%	4.70	45,598	2.20	283
2025-05-17	43.20	49.20	43.20	49.20	+4.40	▲ +9.82%	6.00	70,618	3.42	264
2025-05-15	46.40	48.90	44.20	44.80	-3.10	▼ -6.47%	4.70	28,497	1.29	173
2025-05-14	50.80	50.80	47.80	47.90	-2.60	▼ -5.15%	3.00	18,202	0.89	183
2025-05-13	50.50	51.00	47.50	50.50	+0.10	▲ +0.20%	3.50	51,247	2.53	345
2025-05-12	51.30	51.50	50.00	50.40	-2.30	▼ -4.36%	1.50	23,877	1.21	153
2025-05-08	56.40	56.40	51.50	52.70	-1.20	▼ -2.23%	4.90	54,902	2.95	230
2025-05-07	57.00	57.20	49.00	53.90	+1.60	▲ +3.06%	8.20	194,607	10.46	933
2025-05-06	49.00	52.30	49.00	52.30	+4.70	▲ +9.87%	3.30	66,871	3.48	143
2025-05-05	45.00	47.60	44.00	47.60	+4.30	▲ +9.93%	3.60	28,659	1.33	128
2025-05-04	46.80	46.80	42.80	43.30	-1.70	▼ -3.78%	4.00	59,650	2.60	246
2025-04-30	48.00	48.00	43.30	45.00	-3.10	▼ -6.44%	4.70	78,010	3.53	387
2025-04-29	52.90	52.90	47.20	48.10	-3.10	▼ -6.05%	5.70	52,949	2.63	217
2025-04-28	51.00	60.00	48.00	51.20	-6.30	▼ -10.96%	12.00	110,468	5.80	492
2025-04-27	60.30	60.30	54.70	57.50	-2.60	▼ -4.33%	5.60	46,776	2.70	315
2025-04-24	62.70	64.00	59.20	60.10	-2.60	▼ -4.15%	4.80	57,940	3.53	282
2025-04-23	69.90	69.90	61.70	62.70	-5.40	▼ -7.93%	8.20	136,270	8.88	646
2025-04-22	77.50	77.60	67.10	68.10	-2.50	▼ -3.54%	10.50	196,066	14.14	753
2025-04-21	64.30	70.60	64.30	70.60	+6.40	▲ +9.97%	6.30	102,788	7.16	269
2025-04-20	64.50	67.90	64.00	64.20	-0.60	▼ -0.93%	3.90	44,037	2.85	285
2025-04-17	65.00	68.50	64.50	64.80	+0.30	▲ +0.47%	4.00	68,726	4.54	377
2025-04-16	62.70	66.90	62.70	64.50	+1.90	▲ +3.04%	4.20	57,013	3.70	270
2025-04-15	66.90	68.50	61.50	62.60	-4.20	▼ -6.29%	7.00	92,427	5.96	445
2025-04-13	70.00	71.40	66.10	66.80	-3.00	▼ -4.30%	5.30	153,509	10.37	726
2025-04-10	71.00	73.50	66.30	69.80	-1.20	▼ -1.69%	7.20	119,961	8.31	731
2025-04-09	74.40	75.80	69.80	71.00	-3.30	▼ -4.44%	6.00	83,396	5.97	385
2025-04-08	72.70	75.80	72.60	74.30	+3.00	▲ +4.21%	3.20	162,649	12.09	828
2025-04-07	76.90	79.90	71.00	71.30	-2.70	▼ -3.65%	8.90	217,495	16.59	1,006
2025-04-06	68.10	74.30	68.10	74.00	+5.90	▲ +8.66%	6.20	147,613	10.71	670
2025-03-27	62.10	68.60	62.10	68.10	+5.00	▲ +7.92%	6.50	109,596	7.39	566
2025-03-25	63.30	65.70	62.00	63.10	-0.20	▼ -0.32%	3.70	97,045	6.14	396
2025-03-24	68.00	68.70	62.00	63.30	-3.30	▼ -4.95%	6.70	129,340	8.45	644
2025-03-23	62.40	68.30	62.40	66.60	+4.30	▲ +6.90%	5.90	144,030	9.48	652
2025-03-20	58.80	63.50	56.30	62.30	+4.50	▲ +7.79%	7.20	118,109	7.20	483
2025-03-19	59.80	62.50	56.70	57.80	+0.80	▲ +1.40%	5.80	98,961	5.93	526
2025-03-18	53.40	57.00	51.90	57.00	+5.10	▲ +9.83%	5.10	118,005	6.61	582
2025-03-17	50.70	52.50	50.70	51.90	+2.00	▲ +4.01%	1.80	79,120	4.09	398
2025-03-16	51.20	51.30	48.10	49.90	+2.00	▲ +4.18%	3.20	42,812	2.12	186
2025-03-13	49.10	49.50	47.60	47.90	-1.20	▼ -2.44%	1.90	73,568	3.54	245
2025-03-12	51.50	51.90	48.60	49.10	-1.50	▼ -2.96%	3.30	106,899	5.33	389
2025-03-11	49.60	51.50	49.60	50.60	+1.50	▲ +3.05%	1.90	60,075	3.03	430
2025-03-10	49.70	50.50	47.00	49.10	+1.30	▲ +2.72%	3.50	86,225	4.25	573
2025-03-09	45.90	48.50	45.00	47.80	+2.00	▲ +4.37%	3.50	85,090	4.03	505
2025-03-06	46.70	47.50	44.60	45.80	0.00	■ 0.00%	2.90	68,301	3.17	295
2025-03-05	43.70	46.50	42.20	45.80	+3.40	▲ +8.02%	4.30	78,355	3.53	446
2025-03-04	40.00	43.10	38.70	42.40	+3.20	▲ +8.16%	4.40	87,342	3.59	372
2025-03-03	40.20	40.40	38.90	39.20	-0.40	▼ -1.01%	1.50	25,491	1.00	117
2025-03-02	37.00	39.90	37.00	39.60	+0.70	▲ +1.80%	2.90	46,149	1.83	160
2025-02-27	40.00	40.00	37.00	38.90	+2.20	▲ +5.99%	3.00	10,943	0.42	65
2025-02-26	37.00	37.80	36.50	36.70	-0.40	▼ -1.08%	1.30	2,627	0.10	27
2025-02-25	38.00	38.00	37.00	37.10	-0.40	▼ -1.07%	1.00	4,306	0.16	32
2025-02-24	37.60	37.70	36.70	37.50	+1.10	▲ +3.02%	1.00	8,755	0.33	47
2025-02-23	37.00	37.10	36.30	36.40	-0.10	▼ -0.27%	0.80	15,096	0.55	51
2025-02-20	35.10	37.00	35.10	36.50	+1.50	▲ +4.29%	1.90	11,260	0.41	62
2025-02-19	35.20	35.80	35.00	35.00	-0.40	▼ -1.13%	0.80	8,102	0.28	34
2025-02-18	36.00	36.50	35.10	35.40	-0.50	▼ -1.39%	1.40	7,060	0.25	25
2025-02-17	36.00	36.40	35.50	35.90	+0.70	▲ +1.99%	0.90	2,392	0.09	26
2025-02-16	35.50	36.50	35.00	35.20	-0.10	▼ -0.28%	1.50	14,519	0.51	64
2025-02-13	36.00	36.70	35.20	35.30	-0.40	▼ -1.12%	1.50	3,019	0.11	29
2025-02-12	36.40	36.40	35.10	35.70	+0.20	▲ +0.56%	1.30	2,401	0.09	11
2025-02-11	35.90	36.00	35.10	35.50	+0.20	▲ +0.57%	0.90	3,262	0.12	23
2025-02-10	38.90	38.90	35.10	35.30	-0.60	▼ -1.67%	3.80	1,943	0.07	16
2025-02-09	35.80	36.40	35.80	35.90	+0.10	▲ +0.28%	0.60	3,543	0.13	21
2025-02-06	35.40	35.90	35.20	35.80	+0.40	▲ +1.13%	0.70	7,670	0.27	36
2025-02-05	35.40	35.90	35.20	35.40	+0.30	▲ +0.85%	0.70	3,568	0.13	29
2025-02-04	33.80	35.70	33.40	35.10	+1.30	▲ +3.85%	2.30	7,703	0.26	42
2025-02-03	34.00	34.70	33.40	33.80	+0.30	▲ +0.90%	1.30	6,965	0.24	55
2025-02-02	33.90	33.90	33.00	33.50	+0.60	▲ +1.82%	0.90	1,012	0.03	10
2025-01-30	33.90	33.90	32.70	32.90	+0.20	▲ +0.61%	1.20	4,557	0.15	22
2025-01-29	33.90	34.10	32.50	32.70	-1.10	▼ -3.25%	1.60	10,837	0.36	47
2025-01-28	33.50	34.70	33.50	33.80	+0.10	▲ +0.30%	1.20	2,865	0.10	12
2025-01-27	35.00	35.00	33.50	33.70	-0.80	▼ -2.32%	1.50	7,704	0.26	39
2025-01-26	34.40	34.50	34.40	34.50	0.00	■ 0.00%	0.10	1,045	0.04	12
2025-01-23	37.80	37.80	34.10	34.50	-0.20	▼ -0.58%	3.70	765	0.03	13
2025-01-22	38.40	38.40	34.20	34.70	-0.30	▼ -0.86%	4.20	2,383	0.08	18
2025-01-21	34.60	35.40	34.60	35.00	+0.10	▲ +0.29%	0.80	3,376	0.12	21
2025-01-20	36.00	36.00	33.30	34.90	+1.80	▲ +5.44%	2.70	575	0.02	18
2025-01-19	34.60	35.40	33.00	33.10	-1.60	▼ -4.61%	2.40	41,969	1.43	111
2025-01-16	34.90	35.00	34.50	34.70	+0.10	▲ +0.29%	0.50	4,254	0.15	29
2025-01-15	37.90	37.90	34.50	34.60	-0.10	▼ -0.29%	3.40	3,121	0.11	36
2025-01-14	35.20	35.20	34.50	34.70	-0.50	▼ -1.42%	0.70	17,307	0.61	46
2025-01-13	35.80	35.80	35.00	35.20	-0.70	▼ -1.95%	0.80	10,647	0.38	61
2025-01-12	36.80	36.80	35.60	35.90	-0.20	▼ -0.55%	1.20	13,063	0.47	52
2025-01-09	38.70	38.70	35.10	36.10	0.00	■ 0.00%	3.60	30,337	1.10	102
2025-01-08	36.70	36.70	35.60	36.10	0.00	■ 0.00%	1.10	1,891	0.07	16
2025-01-07	38.80	38.80	35.70	36.10	-0.40	▼ -1.10%	3.10	22,230	0.80	37
2025-01-06	36.90	37.00	36.00	36.50	-1.00	▼ -2.67%	1.00	24,732	0.91	57
2025-01-05	37.50	37.50	37.40	37.50	-0.90	▼ -2.34%	0.10	6,526	0.25	35
2025-01-02	38.40	38.40	38.40	38.40	+1.00	▲ +2.67%	0.00	421	0.02	9
2025-01-01	37.40	39.00	37.00	37.40	0.00	■ 0.00%	2.00	305	0.01	3
2024-12-30	38.00	38.00	37.20	37.40	0.00	■ 0.00%	0.80	6,291	0.24	17
2024-12-29	37.00	37.90	37.00	37.40	+0.40	▲ +1.08%	0.90	1,900	0.07	16
2024-12-26	38.50	38.50	36.60	37.00	+0.30	▲ +0.82%	1.90	204	0.01	4
2024-12-24	37.50	37.50	36.50	36.70	-0.80	▼ -2.13%	1.00	5,693	0.21	19
2024-12-23	38.80	38.90	36.50	37.50	+1.00	▲ +2.74%	2.40	1,265	0.05	9
2024-12-22	37.60	37.60	36.30	36.50	+0.10	▲ +0.27%	1.30	2,417	0.09	15
2024-12-19	36.00	37.80	36.00	36.40	-0.60	▼ -1.62%	1.80	5,607	0.20	20
2024-12-18	37.80	39.00	36.60	37.00	+0.30	▲ +0.82%	2.40	2,716	0.10	13
2024-12-17	37.40	37.90	36.60	36.70	+1.10	▲ +3.09%	1.30	20,931	0.78	47
2024-12-15	37.00	38.90	33.60	35.60	-1.00	▼ -2.73%	5.30	388	0.01	6
2024-12-12	35.20	36.70	35.20	36.60	+1.00	▲ +2.81%	1.50	2,176	0.08	14
2024-12-11	37.80	37.80	35.30	35.60	-0.60	▼ -1.66%	2.50	12,705	0.45	40
2024-12-10	38.40	38.40	36.00	36.20	-1.20	▼ -3.21%	2.40	22,831	0.83	77
2024-12-09	38.70	38.70	37.00	37.40	0.00	■ 0.00%	1.70	8,384	0.31	25
2024-12-08	38.10	38.20	36.20	37.40	-0.80	▼ -2.09%	2.00	4,791	0.18	33
2024-12-05	39.00	39.00	37.90	38.20	-0.20	▼ -0.52%	1.10	5,036	0.19	20
2024-12-04	39.70	39.70	38.00	38.40	-1.30	▼ -3.27%	1.70	10,273	0.40	33
2024-12-03	38.50	39.80	38.50	39.70	+0.80	▲ +2.06%	1.30	2,502	0.10	13
2024-12-02	39.10	39.20	38.60	38.90	-0.30	▼ -0.77%	0.60	6,549	0.25	43
2024-12-01	39.40	39.50	38.70	39.20	-0.30	▼ -0.76%	0.80	2,566	0.10	17
2024-11-28	39.90	39.90	39.10	39.50	+0.60	▲ +1.54%	0.80	9,192	0.36	80
2024-11-27	38.80	39.60	38.50	38.90	+0.40	▲ +1.04%	1.10	12,768	0.50	108
2024-11-26	39.80	39.80	38.20	38.50	+0.30	▲ +0.79%	1.60	10,085	0.39	33
2024-11-25	38.30	39.20	38.00	38.20	-0.30	▼ -0.78%	1.20	5,024	0.19	24
2024-11-24	38.30	39.90	38.00	38.50	-1.00	▼ -2.53%	1.90	8,165	0.32	51
2024-11-21	40.80	40.80	38.90	39.50	-1.00	▼ -2.47%	1.90	5,296	0.21	26
2024-11-20	42.00	42.10	39.20	40.50	-0.50	▼ -1.22%	2.90	19,863	0.81	72
2024-11-19	41.70	41.90	40.50	41.00	+0.90	▲ +2.24%	1.40	35,319	1.44	119
2024-11-18	39.30	40.50	38.50	40.10	+1.60	▲ +4.16%	2.00	17,050	0.68	114
2024-11-17	38.90	40.70	37.00	38.50	+1.50	▲ +4.05%	3.70	84,999	3.38	227
2024-11-14	39.30	40.70	37.00	37.00	-0.80	▼ -2.12%	3.70	62,323	2.47	372
2024-11-13	38.20	38.20	37.50	37.80	0.00	■ 0.00%	0.70	5,551	0.21	20
2024-11-12	38.00	38.20	37.30	37.80	+1.60	▲ +4.42%	0.90	8,203	0.31	26
2024-11-11	38.00	38.00	36.10	36.20	0.00	■ 0.00%	1.90	2,766	0.10	12
2024-11-10	38.80	38.80	36.20	36.20	-0.40	▼ -1.09%	2.60	1,040	0.04	8
2024-11-07	37.00	37.80	36.10	36.60	-0.70	▼ -1.88%	1.70	1,067	0.04	11
2024-11-06	39.80	39.80	37.20	37.30	-2.00	▼ -5.09%	2.60	2,189	0.08	24
2024-11-05	40.50	40.50	38.00	39.30	+1.60	▲ +4.24%	2.50	5,484	0.22	28
2024-11-04	37.10	39.10	37.10	37.70	-0.30	▼ -0.79%	2.00	22,691	0.87	53
2024-11-03	38.90	38.90	37.00	38.00	+1.50	▲ +4.11%	1.90	10,337	0.39	47
2024-10-31	35.90	38.00	35.10	36.50	+0.70	▲ +1.96%	2.90	1,652	0.06	18
2024-10-30	35.90	36.00	35.70	35.80	+0.70	▲ +1.99%	0.30	5,712	0.21	15
2024-10-29	33.30	36.50	33.30	35.10	+1.90	▲ +5.72%	3.20	43,897	1.58	179
2024-10-28	31.00	34.00	31.00	33.20	+0.90	▲ +2.79%	3.00	5,522	0.18	67
2024-10-27	33.40	33.50	32.10	32.30	-0.60	▼ -1.82%	1.40	13,519	0.44	101
2024-10-24	32.60	34.00	32.60	32.90	+0.30	▲ +0.92%	1.40	1,215	0.04	10
2024-10-23	33.00	34.50	32.10	32.60	+0.10	▲ +0.31%	2.40	2,602	0.09	16
2024-10-22	32.50	34.40	32.00	32.50	+0.20	▲ +0.62%	2.40	43,801	1.42	160
2024-10-21	30.50	36.00	30.50	32.30	-0.80	▼ -2.42%	5.50	83,651	2.68	89
2024-10-20	35.80	35.80	32.50	33.10	-2.90	▼ -8.06%	3.30	23,185	0.78	70
2024-10-17	35.80	36.50	35.80	36.00	-0.50	▼ -1.37%	0.70	7,251	0.26	43
2024-10-16	37.50	37.50	36.30	36.50	-0.20	▼ -0.54%	1.20	7,509	0.27	21
2024-10-15	36.40	37.50	36.40	36.70	-1.00	▼ -2.65%	1.10	5,022	0.18	25
2024-10-14	37.50	37.80	36.20	37.70	+0.60	▲ +1.62%	1.60	13,878	0.52	50
2024-10-09	36.70	37.40	36.70	37.10	+0.40	▲ +1.09%	0.70	5,415	0.20	27
2024-10-08	37.90	37.90	34.60	36.70	+1.60	▲ +4.56%	3.30	2,362	0.09	15
2024-10-07	38.90	38.90	35.00	35.10	-1.60	▼ -4.36%	3.90	21,119	0.77	104
2024-10-06	36.60	38.90	36.50	36.70	-0.30	▼ -0.81%	2.40	5,542	0.20	18
2024-10-03	37.10	37.40	36.50	37.00	-0.40	▼ -1.07%	0.90	11,709	0.44	60
2024-10-02	38.30	38.70	37.10	37.40	-2.40	▼ -6.03%	1.60	11,004	0.41	24
2024-10-01	40.10	40.10	38.90	39.80	+2.30	▲ +6.13%	1.20	3,527	0.14	37
2024-09-30	37.50	39.00	37.20	37.50	+1.50	▲ +4.17%	1.80	3,298	0.12	24
2024-09-29	39.50	40.00	35.70	36.00	-3.60	▼ -9.09%	4.30	12,241	0.45	33
2024-09-26	41.00	41.00	39.40	39.60	+0.10	▲ +0.25%	1.60	1,273	0.05	13
2024-09-25	41.30	42.00	38.20	39.50	-2.20	▼ -5.28%	3.80	20,875	0.85	92
2024-09-24	42.00	42.50	41.50	41.70	+0.20	▲ +0.48%	1.00	13,402	0.56	53
2024-09-23	43.90	43.90	41.20	41.50	0.00	■ 0.00%	2.70	1,554	0.06	10
2024-09-22	43.50	44.00	40.00	41.50	-1.40	▼ -3.26%	4.00	21,884	0.93	124
2024-09-19	44.00	44.00	42.70	42.90	-1.10	▼ -2.50%	1.30	6,603	0.29	38
2024-09-18	44.00	44.00	43.90	44.00	+0.10	▲ +0.23%	0.10	8,342	0.37	26
2024-09-17	44.00	44.00	43.00	43.90	+0.60	▲ +1.39%	1.00	27,899	1.23	49
2024-09-15	44.70	44.70	43.10	43.30	-0.90	▼ -2.04%	1.60	13,467	0.58	30
2024-09-12	44.00	44.70	44.00	44.20	0.00	■ 0.00%	0.70	27,920	1.24	50
2024-09-11	44.40	45.00	43.40	44.20	-0.60	▼ -1.34%	1.60	83,272	3.68	242
2024-09-10	44.00	44.90	42.50	44.80	+0.50	▲ +1.13%	2.40	49,620	2.20	200
2024-09-09	44.90	44.90	43.10	44.30	-0.50	▼ -1.12%	1.80	5,785	0.26	68
2024-09-08	44.90	45.80	43.70	44.80	+0.10	▲ +0.22%	2.10	50,541	2.26	228
2024-09-05	44.90	45.10	43.50	44.70	-0.10	▼ -0.22%	1.60	41,581	1.84	167
2024-09-04	42.00	46.10	40.30	44.80	+2.70	▲ +6.41%	5.80	108,556	4.80	408
2024-09-03	41.90	42.40	41.60	42.10	-0.80	▼ -1.86%	0.80	11,264	0.47	62
2024-09-02	41.60	44.30	41.60	42.90	+1.70	▲ +4.13%	2.70	35,184	1.52	146
2024-09-01	42.40	42.40	39.60	41.20	-0.20	▼ -0.48%	2.80	168,858	6.87	346
2024-08-29	41.00	42.00	38.60	41.40	+2.40	▲ +6.15%	3.40	110,997	4.39	289
2024-08-28	41.30	41.30	38.80	39.00	-0.90	▼ -2.26%	2.50	44,263	1.74	129
2024-08-27	40.00	42.30	39.80	39.90	-1.10	▼ -2.68%	2.50	39,754	1.59	115
2024-08-25	42.00	44.70	40.80	41.00	-1.00	▼ -2.38%	3.90	4,001	0.16	21
2024-08-22	45.00	45.00	41.80	42.00	-1.00	▼ -2.33%	3.20	3,967	0.17	45
2024-08-21	43.40	45.00	42.70	43.00	-1.00	▼ -2.27%	2.30	3,360	0.14	20
2024-08-20	46.50	46.50	43.80	44.00	-1.10	▼ -2.44%	2.70	6,628	0.30	28
2024-08-19	46.00	46.00	45.00	45.10	+0.50	▲ +1.12%	1.00	22,143	1.00	84
2024-08-18	45.10	45.10	44.60	44.60	-1.30	▼ -2.83%	0.50	6,066	0.27	30
2024-08-15	45.60	46.90	45.60	45.90	-1.00	▼ -2.13%	1.30	2,585	0.12	18
2024-08-14	49.80	50.00	46.60	46.90	-0.10	▼ -0.21%	3.40	10,918	0.52	54
2024-08-13	44.20	47.50	43.50	47.00	+2.50	▲ +5.62%	4.00	30,015	1.38	128
2024-08-12	45.20	45.90	44.30	44.50	-	-	1.60	14,998	0.67	70