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 32.50 -2.40% 4.84% 41.57 -26.20 1,797,892 33.30 33.77 32.21 18.59 81.41
2026-05-18 33.30 -0.45% 2.62% 59.64 91.20 597,315 33.67 33.67 32.81 56.98 43.02
2026-05-15 33.45 -0.09% 2.26% 59.51 -24.60 320,564 33.70 33.90 33.15 40.00 60.00
2026-05-14 33.48 -2.70% 4.52% 64.61 91.50 1,038,525 34.23 34.70 33.20 18.67 81.33
2026-05-13 34.41 0.03% 1.47% 80.50 -24.54 395,876 34.17 34.55 34.05 72.00 28.00
2026-05-12 34.40 -0.29% 2.71% 74.15 93.36 758,597 34.95 35.25 34.32 8.60 91.40
2026-05-11 34.50 -0.86% 2.84% 56.00 -24.56 460,358 34.05 34.78 33.82 70.83 29.17
2026-05-08 34.80 -0.83% 4.35% 48.68 93.56 2,124,650 34.58 35.49 34.01 53.38 46.62
2026-05-07 35.09 4.59% 5.37% 56.41 -23.96 3,669,068 33.99 35.30 33.50 88.33 11.67
2026-05-06 33.55 0.90% 2.42% 40.86 94.14 1,161,006 33.50 33.80 33.00 68.75 31.25
2026-05-05 33.25 2.50% 4.69% 33.82 -27.04 1,419,918 32.01 33.50 32.00 83.33 16.67
2026-05-04 32.44 -0.49% 3.41% 28.63 93.54 1,389,173 32.90 33.35 32.25 17.27 82.73
2026-04-30 32.60 1.84% 7.97% 30.22 -28.66 2,089,542 31.80 33.60 31.12 59.68 40.32
2026-04-29 32.01 0.82% 3.83% 23.37 93.86 2,096,865 31.75 32.55 31.35 55.00 45.00
2026-04-28 31.75 -1.15% 3.64% 25.79 -29.84 820,987 32.08 32.18 31.05 61.95 38.05
2026-04-27 32.12 -4.83% 5.02% 24.93 93.34 1,558,488 33.39 33.50 31.90 13.75 86.25
2026-04-23 33.75 -3.54% 6.42% 36.61 -29.10 2,217,653 35.25 35.65 33.50 11.63 88.37
2026-04-22 34.99 2.64% 8.43% 34.51 96.60 5,319,731 34.00 35.90 33.11 67.38 32.62
2026-04-21 34.09 -2.12% 3.04% 50.70 -26.62 612,889 34.83 34.86 33.83 25.24 74.76
2026-04-20 34.83 -2.44% 4.23% 50.38 94.80 765,123 35.70 35.70 34.25 40.00 60.00
2026-04-17 35.70 0.73% 2.97% 47.90 -25.14 1,205,993 35.96 36.40 35.35 33.33 66.67
2026-04-16 35.44 0.25% 2.98% 41.65 96.54 1,583,883 35.40 35.99 34.95 47.12 52.88
2026-04-15 35.35 -0.28% 4.24% 54.43 -25.66 2,559,680 35.99 36.40 34.92 29.05 70.95
2026-04-14 35.45 1.34% 3.50% 64.60 96.36 525,315 35.81 35.81 34.60 70.25 29.75
2026-04-13 34.98 -1.69% 3.56% 67.47 -25.46 533,856 34.50 35.24 34.03 78.51 21.49
2026-04-10 35.58 0.94% 2.56% 63.26 95.42 930,129 35.30 36.00 35.10 53.33 46.67
2026-04-09 35.25 -4.29% 6.51% 63.80 -24.26 1,109,340 36.00 37.45 35.16 3.93 96.07
2026-04-08 36.83 8.39% 6.23% 60.88 94.76 3,433,766 35.00 37.18 35.00 83.95 16.05
2026-04-07 33.98 -2.27% 3.71% 56.49 -21.10 2,869,415 34.00 34.90 33.65 26.40 73.60
2026-04-06 34.77 -3.55% 5.65% 58.75 89.06 742,350 36.44 36.45 34.50 13.85 86.15
2026-04-03 36.05 -2.41% 3.94% 62.50 -19.52 1,293,166 36.01 36.90 35.50 39.29 60.71
2026-04-02 36.94 7.60% 14.08% 69.72 91.62 6,249,837 34.00 37.76 33.10 82.40 17.60
2026-04-01 34.33 10.00% 9.86% 59.25 -17.74 5,130,793 31.51 34.33 31.25 100.00 0.00
2026-03-31 31.21 5.94% 6.35% 41.44 86.40 1,403,314 29.90 31.50 29.62 84.57 15.43
2026-03-30 29.46 -5.30% 8.03% 35.95 -23.98 1,511,698 31.33 31.33 29.00 19.74 80.26
2026-03-27 31.11 1.90% 6.14% 39.38 82.90 1,343,384 30.35 32.00 30.15 51.89 48.11
2026-03-26 30.53 -7.29% 8.40% 35.35 -20.68 1,438,758 32.90 32.90 30.35 7.06 92.94
2026-03-25 32.93 3.26% 4.16% 64.13 81.74 6,167,100 32.00 33.02 31.70 93.18 6.82
2026-03-24 31.89 -0.53% 4.70% 47.53 -15.88 424,831 32.80 33.00 31.52 25.00 75.00
2026-03-19 32.06 -1.08% 2.86% 56.14 79.66 682,868 32.00 32.40 31.50 62.22 37.78
2026-03-18 32.41 4.58% 8.14% 64.66 -15.54 1,962,917 30.80 32.55 30.10 94.29 5.71
2026-03-17 30.99 -2.73% 3.51% 54.45 80.36 1,507,674 31.50 31.84 30.76 21.30 78.70
2026-03-16 31.86 -4.01% 6.29% 54.24 -18.38 1,608,583 32.52 32.95 31.00 44.10 55.90
2026-03-13 33.19 2.34% 4.21% 47.96 82.10 882,308 32.44 33.45 32.10 80.74 19.26
2026-03-12 32.43 -2.20% 9.25% 44.50 -15.72 1,592,339 33.19 34.00 31.12 45.49 54.51
2026-03-11 33.16 -0.12% 9.22% 51.49 80.58 3,367,850 34.50 35.88 32.85 10.23 89.77
2026-03-10 33.20 10.01% 5.03% 50.11 -14.26 1,706,791 33.20 33.20 31.61 100.00 0.00
2026-03-09 30.18 -6.94% 7.91% 39.97 80.66 2,533,198 31.50 31.50 29.19 42.86 57.14
2026-03-06 32.43 6.33% 10.83% 45.02 -20.30 3,430,449 31.00 33.25 30.00 74.77 25.23
2026-03-05 30.50 8.62% 10.28% 35.38 85.16 2,472,652 28.15 30.89 28.01 86.46 13.54
2026-03-04 28.08 -5.33% 8.26% 14.36 -24.16 2,347,972 30.00 30.00 27.71 16.16 83.84
2026-03-03 29.66 -3.04% 8.35% 15.02 80.32 1,189,455 28.61 31.00 28.61 43.93 56.07
2026-03-02 30.59 -9.71% 6.00% 36.24 -21.00 1,253,799 30.51 32.32 30.49 5.46 94.54
2026-02-27 33.88 -1.08% 6.71% 36.96 82.18 897,331 34.00 35.00 32.80 49.09 50.91
2026-02-26 34.25 4.93% 7.75% 34.37 -14.42 934,993 32.64 34.50 32.02 89.92 10.08
2026-02-25 32.64 -1.57% 3.88% 37.07 82.92 1,445,991 33.33 33.76 32.50 11.11 88.89
2026-02-24 33.16 -0.03% 5.69% 50.50 -17.64 4,834,790 33.23 33.83 32.01 63.19 36.81
2026-02-23 33.17 -1.72% 5.38% 52.53 83.96 2,119,545 32.86 34.25 32.50 38.29 61.71
2026-02-20 33.75 -0.24% 8.72% 57.77 -17.62 2,696,263 34.79 34.79 32.00 62.72 37.28
2026-02-19 33.83 -6.21% 9.51% 56.66 85.12 2,180,907 36.12 36.50 33.33 15.77 84.23
2026-02-18 36.07 -2.93% 7.58% 62.64 -17.46 6,034,384 38.00 38.30 35.60 17.41 82.59
2026-02-17 37.16 8.91% 10.19% 67.35 89.60 8,328,238 34.25 37.53 34.06 89.34 10.66
2026-02-16 34.12 -8.18% 5.04% 59.98 -15.28 10,406,848 34.70 35.25 33.56 33.14 66.86
2026-02-13 37.16 -3.43% 6.69% 78.14 83.52 9,918,041 38.99 39.06 36.61 22.45 77.55
2026-02-12 38.48 6.03% 8.77% 87.29 -9.20 27,131,007 38.39 39.32 36.15 73.50 26.50
2026-02-11 36.29 10.00% 9.60% 83.85 86.16 18,435,076 33.20 36.29 33.11 100.00 0.00
2026-02-10 32.99 2.20% 2.85% 61.66 -13.58 4,507,251 32.40 33.19 32.27 78.26 21.74
2026-02-09 32.28 4.50% 5.57% 48.51 79.56 3,226,621 31.40 32.79 31.06 70.52 29.48
2026-02-06 30.89 -1.40% 2.86% 19.59 -15.00 773,307 31.45 31.68 30.80 10.23 89.77
2026-02-04 31.33 -1.42% 4.17% 27.20 76.78 1,215,233 31.89 32.49 31.19 10.77 89.23
2026-02-03 31.78 0.63% 2.47% 32.87 -14.12 704,726 31.79 31.97 31.20 75.32 24.68
2026-02-02 31.58 0.25% 1.40% 25.63 77.68 560,544 31.50 31.94 31.50 18.18 81.82
2026-01-30 31.50 0.10% 1.88% 43.08 -14.52 1,120,432 31.47 31.90 31.31 32.20 67.80
2026-01-29 31.47 -0.82% 2.54% 56.47 77.52 1,281,347 31.95 31.95 31.16 39.24 60.76
2026-01-28 31.73 0.83% 5.09% 60.00 -14.58 8,153,210 31.50 32.85 31.26 29.56 70.44
2026-01-27 31.47 -1.59% 2.34% 47.98 78.04 574,245 31.98 31.98 31.25 30.14 69.86
2026-01-26 31.98 -1.30% 1.98% 45.98 -15.10 739,838 32.20 32.48 31.85 20.63 79.37
2026-01-23 32.40 -0.80% 1.64% 49.55 79.06 1,051,047 32.49 32.87 32.34 11.32 88.68
2026-01-22 32.66 0.43% 2.45% 49.11 -14.26 2,417,131 32.53 33.00 32.21 56.96 43.04
2026-01-21 32.52 0.00% 3.23% 45.78 79.58 2,095,639 32.74 32.88 31.85 65.05 34.95
2026-01-20 32.52 -0.09% 1.79% 44.84 -14.54 2,368,244 32.73 32.98 32.40 20.69 79.31
2026-01-19 32.55 2.17% 2.79% 40.53 79.58 1,540,455 31.99 32.74 31.85 78.65 21.35
2026-01-16 31.86 2.67% 2.94% 21.73 -14.48 1,522,993 31.60 32.18 31.26 65.22 34.78
2026-01-15 31.03 -0.19% 2.02% 25.81 78.20 930,433 31.28 31.37 30.75 45.16 54.84
2026-01-14 31.09 -1.65% 3.51% 32.64 -16.14 2,374,938 31.84 32.10 31.01 7.34 92.66
2026-01-13 31.61 -2.05% 3.17% 32.42 78.32 2,686,587 32.50 32.50 31.50 11.00 89.00
2026-01-12 32.27 -0.49% 2.87% 45.88 -15.10 2,043,306 32.50 32.93 32.01 28.26 71.74
2026-01-09 32.43 -0.89% 2.02% 42.86 79.64 1,222,985 32.80 32.90 32.25 27.69 72.31
2026-01-08 32.72 -0.24% 4.89% 42.48 -14.78 8,492,540 32.80 34.09 32.50 13.84 86.16
2026-01-07 32.80 -0.21% 2.02% 35.91 80.22 2,083,470 32.87 33.34 32.68 18.18 81.82
2026-01-06 32.87 -1.17% 2.26% 34.57 -14.62 1,528,605 33.49 33.49 32.75 16.22 83.78
2026-01-05 33.26 -2.23% 4.52% 33.91 80.36 3,528,327 34.29 34.70 33.20 4.00 96.00
2026-01-02 34.02 3.15% 5.79% 34.51 -13.84 6,772,418 33.01 34.70 32.80 64.21 35.79
2026-01-01 32.98 1.17% 3.00% 23.87 81.88 1,233,946 33.01 33.60 32.62 36.73 63.27
2025-12-31 32.60 -1.66% 2.89% 17.07 -15.92 1,436,636 33.44 33.44 32.50 10.64 89.36
2025-12-30 33.15 1.62% 3.54% 15.66 81.12 1,269,137 32.85 33.60 32.45 60.87 39.13
2025-12-29 32.62 -1.39% 3.38% 3.87 -14.82 1,488,508 33.10 33.60 32.50 10.91 89.09
2025-12-26 33.08 -0.99% 2.68% 13.66 80.06 1,769,752 33.16 33.70 32.82 29.55 70.45
2025-12-24 33.41 -2.68% 6.33% 41.09 -13.90 4,156,443 35.25 35.25 33.15 12.38 87.62
2025-12-23 34.33 -0.81% 4.30% 49.78 80.72 2,600,862 34.51 34.96 33.52 56.25 43.75
2025-12-22 34.61 -1.42% 2.87% 60.30 -12.06 2,480,025 35.11 35.49 34.50 11.11 88.89
2025-12-19 35.11 -1.85% 3.72% 65.78 81.28 1,169,085 36.01 36.20 34.90 16.15 83.85
2025-12-18 35.77 0.70% 3.61% 62.94 -11.06 2,400,142 35.74 36.48 35.21 44.09 55.91
2025-12-17 35.52 -0.25% 4.94% 69.36 82.60 5,000,671 35.70 37.15 35.40 6.86 93.14
2025-12-16 35.61 -2.63% 5.13% 70.40 -11.56 4,229,661 37.00 37.27 35.45 8.79 91.21
2025-12-15 36.57 -5.21% 5.92% 77.25 82.78 5,138,224 38.45 38.45 36.30 12.56 87.44
2025-12-12 38.58 1.74% 6.95% 90.37 -9.64 13,288,187 37.92 39.26 36.71 73.33 26.67
2025-12-11 37.92 8.19% 12.11% 88.86 86.80 16,734,562 34.98 38.50 34.34 86.06 13.94
2025-12-10 35.05 1.98% 5.34% 85.58 -10.96 10,682,471 34.48 35.50 33.70 75.00 25.00
2025-12-09 34.37 6.01% 8.49% 81.76 81.06 18,692,394 32.75 35.15 32.40 71.64 28.36
2025-12-08 32.42 2.34% 4.12% 76.46 -12.32 4,925,769 31.64 32.85 31.55 66.92 33.08
2025-12-05 31.68 -3.50% 4.94% 68.12 77.16 4,990,626 32.68 33.16 31.60 5.13 94.87
2025-12-04 32.83 8.71% 10.37% 77.61 -13.80 15,093,969 30.50 33.22 30.10 87.50 12.50
2025-12-03 30.20 0.90% 3.36% 57.79 79.46 1,603,450 30.02 30.80 29.80 40.00 60.00
2025-12-02 29.93 3.21% 6.54% 62.35 -19.06 3,759,760 28.91 30.80 28.91 53.97 46.03
2025-12-01 29.00 0.21% 1.74% 41.76 78.92 2,348,253 29.00 29.24 28.74 52.00 48.00
2025-11-28 28.94 -0.41% 1.36% 62.09 -20.92 701,104 29.14 29.14 28.75 48.72 51.28
2025-11-27 29.06 0.97% 1.32% 65.17 78.80 458,239 29.01 29.21 28.83 60.53 39.47
2025-11-26 28.78 -0.90% 2.09% 62.57 -20.68 448,355 29.30 29.30 28.70 13.33 86.67
2025-11-25 29.04 0.21% 3.48% 69.02 78.24 2,492,725 28.98 29.70 28.70 34.00 66.00
2025-11-24 28.98 -1.53% 3.04% 58.08 -20.16 842,995 29.78 29.78 28.90 9.09 90.91
2025-11-21 29.43 -1.31% 3.25% 66.58 78.12 716,798 30.00 30.15 29.20 24.21 75.79
2025-11-20 29.82 0.24% 3.33% 73.83 -19.26 1,483,967 29.90 30.38 29.40 42.86 57.14
2025-11-19 29.75 2.13% 4.27% 74.53 78.90 3,047,629 29.20 30.30 29.06 55.65 44.35
2025-11-18 29.13 -1.02% 3.64% 60.17 -19.40 5,527,477 29.70 29.88 28.83 28.57 71.43
2025-11-17 29.43 5.22% 12.71% 67.90 77.66 9,633,768 28.19 30.77 27.30 61.38 38.62
2025-11-14 27.97 0.47% 1.11% 59.06 -18.80 503,957 27.90 28.15 27.84 41.94 58.06
2025-11-13 27.84 0.00% 1.05% 59.64 74.74 330,873 27.84 28.00 27.71 44.83 55.17
2025-11-12 27.84 0.72% 1.30% 50.45 -19.06 321,665 27.66 28.00 27.64 55.56 44.44
2025-11-11 27.64 -2.30% 3.83% 43.49 74.74 1,151,611 28.29 28.47 27.42 20.95 79.05
2025-11-10 28.29 0.68% 1.25% 49.00 -19.46 515,386 28.20 28.40 28.05 68.57 31.43
2025-11-07 28.10 0.04% 1.14% 43.54 76.04 375,344 28.20 28.34 28.02 25.00 75.00
2025-11-06 28.09 0.61% 2.11% 39.20 -19.84 712,895 28.00 28.50 27.91 30.51 69.49
2025-11-05 27.92 -1.69% 2.51% 27.30 76.02 602,364 28.49 28.56 27.86 8.57 91.43
2025-11-04 28.40 0.82% 2.66% 31.56 -20.18 1,244,162 28.21 28.90 28.15 33.33 66.67
2025-11-03 28.17 2.55% 5.11% 24.86 76.98 1,127,761 27.60 28.81 27.41 54.29 45.71
2025-10-31 27.47 0.62% 2.74% 6.80 -20.64 679,877 27.50 27.75 27.01 62.16 37.84
2025-10-30 27.30 -1.83% 3.20% 1.04 75.58 834,911 28.00 28.09 27.22 9.20 90.80
2025-10-29 27.81 -0.96% 2.55% 1.20 -20.98 840,606 28.00 28.20 27.50 44.29 55.71
2025-10-28 28.08 -0.95% 3.04% 16.92 76.60 1,428,159 28.35 28.85 28.00 9.41 90.59
2025-10-27 28.35 -0.46% 2.26% 16.67 -20.44 475,889 28.60 28.94 28.30 7.81 92.19
2025-10-24 28.48 -1.08% 2.08% 14.71 77.14 946,462 28.79 28.99 28.40 13.56 86.44
2025-10-23 28.79 -3.23% 7.75% 20.96 -20.18 2,989,506 29.90 29.90 27.75 48.37 51.63
2025-10-22 29.75 0.10% 3.33% 42.24 77.76 1,945,155 30.10 30.70 29.71 4.04 95.96
2025-10-21 29.72 -0.90% 1.92% 39.09 -18.26 1,445,903 30.20 30.20 29.63 15.79 84.21
2025-10-17 29.99 -0.07% 1.48% 34.17 77.70 715,600 30.01 30.25 29.81 40.91 59.09
2025-10-16 30.01 -0.40% 1.10% 30.35 -17.72 776,876 30.33 30.33 30.00 3.03 96.97
2025-10-15 30.13 -0.43% 1.47% 40.46 77.74 1,165,373 30.30 30.44 30.00 29.55 70.45
2025-10-14 30.26 1.41% 2.70% 42.90 -17.48 999,471 30.14 30.45 29.65 76.25 23.75
2025-10-13 29.84 -1.03% 2.64% 30.12 78.00 2,709,990 30.00 30.30 29.52 41.03 58.97
2025-10-10 30.15 -1.60% 3.00% 45.69 -18.32 1,208,086 30.90 30.90 30.00 16.67 83.33
2025-10-09 30.64 0.52% 2.24% 43.10 78.62 3,352,557 30.48 31.10 30.42 32.35 67.65
2025-10-08 30.48 1.23% 2.93% 37.32 -17.34 2,175,813 30.09 30.88 30.00 54.55 45.45
2025-10-07 30.11 -0.46% 1.33% 26.24 78.30 1,174,425 30.11 30.40 30.00 27.50 72.50
2025-10-06 30.25 -2.01% 3.16% 26.64 -18.08 1,362,448 31.01 31.05 30.10 15.79 84.21
2025-10-03 30.87 -1.18% 2.44% 27.35 78.58 2,426,608 31.11 31.50 30.75 16.00 84.00
2025-10-02 31.24 1.46% 4.39% 42.60 -16.84 3,764,346 30.52 31.85 30.51 54.48 45.52
2025-10-01 30.79 0.16% 2.63% 39.83 79.32 1,426,780 30.66 31.20 30.40 48.75 51.25
2025-09-30 30.74 -1.47% 4.07% 40.82 -17.74 3,735,728 31.74 31.74 30.50 19.35 80.65
2025-09-29 31.20 2.36% 5.70% 49.58 79.22 8,672,327 30.25 31.55 29.85 79.41 20.59
2025-09-26 30.48 -2.31% 3.81% 43.16 -16.82 3,545,574 31.25 31.36 30.21 23.48 76.52
2025-09-25 31.20 -1.14% 2.09% 38.61 77.78 2,024,282 31.70 31.80 31.15 7.69 92.31
2025-09-24 31.56 -2.35% 2.95% 54.14 -15.38 3,471,015 32.42 32.43 31.50 6.45 93.55
2025-09-23 32.32 -0.22% 2.02% 68.43 78.50 1,160,331 32.42 32.75 32.10 33.85 66.15
2025-09-22 32.39 -1.52% 4.06% 66.44 -13.86 4,196,777 33.01 33.61 32.30 6.87 93.13
2025-09-19 32.89 2.85% 4.20% 71.72 78.64 6,769,422 31.91 33.25 31.91 73.13 26.87
2025-09-18 31.98 0.69% 2.33% 67.38 -12.86 1,999,578 31.76 32.50 31.76 29.73 70.27
2025-09-17 31.76 0.41% 5.61% 61.51 76.82 6,013,495 31.63 32.95 31.20 32.00 68.00
2025-09-16 31.63 1.25% 3.10% 59.53 -13.30 1,303,933 31.24 31.90 30.94 71.87 28.13
2025-09-15 31.24 0.58% 1.39% 42.98 76.56 666,827 31.40 31.44 31.01 53.49 46.51
2025-09-12 31.06 -3.78% 6.80% 61.00 -14.08 3,218,565 32.10 33.00 30.90 7.62 92.38
2025-09-11 32.28 3.79% 6.56% 65.28 76.20 11,029,577 31.25 33.30 31.25 50.24 49.76
2025-09-10 31.10 2.88% 4.67% 57.40 -11.64 3,380,922 30.02 31.40 30.00 78.57 21.43
2025-09-09 30.23 -0.79% 2.33% 62.15 73.84 1,167,857 30.50 30.70 30.00 32.86 67.14
2025-09-08 30.47 -0.23% 2.31% 65.61 -13.38 1,119,403 30.87 31.00 30.30 24.29 75.71
2025-09-05 30.54 0.63% 1.69% 62.96 74.32 1,143,728 30.35 30.71 30.20 66.67 33.33
2025-09-04 30.35 -1.01% 3.65% 62.29 -13.24 1,734,870 30.60 31.20 30.10 22.73 77.27
2025-09-03 30.66 -0.23% 3.73% 64.36 73.94 2,919,571 31.20 31.70 30.56 8.77 91.23
2025-09-02 30.73 -4.06% 6.70% 66.50 -12.62 4,624,914 32.10 32.65 30.60 6.34 93.66
2025-09-01 32.03 9.50% 10.89% 80.18 74.08 12,675,079 29.28 32.18 29.02 95.25 4.75
2025-08-29 29.25 -2.27% 4.42% 60.43 -10.02 3,380,031 30.00 30.49 29.20 3.88 96.12
2025-08-28 29.93 -0.60% 5.79% 73.35 68.52 5,107,305 30.89 31.42 29.70 13.37 86.63
2025-08-27 30.11 6.02% 9.47% 75.64 -8.66 6,667,893 28.50 30.98 28.30 67.54 32.46
2025-08-26 28.40 1.07% 1.95% 48.73 68.88 843,201 28.15 28.70 28.15 45.45 54.55
2025-08-25 28.10 -1.37% 2.32% 46.56 -12.08 1,162,758 28.49 28.66 28.01 13.85 86.15
2025-08-22 28.49 0.18% 0.99% 45.83 68.28 327,204 28.44 28.68 28.40 32.14 67.86
2025-08-21 28.44 -0.21% 1.56% 34.44 -11.30 718,745 28.69 28.69 28.25 43.18 56.82
2025-08-20 28.50 1.21% 1.53% 32.68 68.18 891,461 28.20 28.60 28.17 76.74 23.26
2025-08-19 28.16 0.43% 1.18% 20.85 -11.18 590,932 28.27 28.34 28.01 45.45 54.55
2025-08-18 28.04 -1.20% 2.01% 31.37 67.50 1,539,458 28.49 28.49 27.93 19.64 80.36
2025-08-15 28.38 0.53% 1.24% 21.74 -11.42 764,608 28.23 28.55 28.20 51.43 48.57
2025-08-13 28.23 -0.25% 1.17% 15.28 68.18 805,882 28.40 28.43 28.10 39.39 60.61
2025-08-12 28.30 -0.53% 2.39% 14.93 -11.72 664,051 28.69 28.69 28.02 41.79 58.21
2025-08-11 28.45 0.78% 2.11% 13.59 68.32 1,157,857 28.22 28.59 28.00 76.27 23.73
2025-08-08 28.23 -1.47% 3.04% 8.71 -11.42 1,481,523 28.77 28.85 28.00 27.06 72.94
2025-08-07 28.65 -1.85% 3.47% 9.23 67.88 1,942,018 29.00 29.50 28.51 14.14 85.86
2025-08-06 29.19 -0.65% 2.77% 9.58 -10.58 1,482,220 29.30 29.70 28.90 36.25 63.75
2025-08-05 29.38 -0.51% 2.01% 9.58 68.96 765,666 29.55 29.89 29.30 13.56 86.44
2025-08-04 29.53 1.65% 4.84% 12.40 -10.20 1,469,148 29.05 30.30 28.90 45.00 55.00
2025-08-01 29.05 -5.03% 4.50% 5.19 69.26 5,057,667 30.20 30.20 28.90 11.54 88.46
2025-07-31 30.59 -2.61% 5.10% 6.82 -11.16 1,471,605 31.50 31.74 30.20 25.32 74.68
2025-07-30 31.41 -0.57% 1.92% 23.36 72.34 649,432 31.59 31.85 31.25 26.67 73.33
2025-07-29 31.59 -1.89% 2.95% 27.62 -9.52 1,218,857 32.35 32.43 31.50 9.68 90.32
2025-07-28 32.20 -1.77% 2.80% 26.69 72.70 1,320,673 32.81 33.00 32.10 11.11 88.89
2025-07-25 32.78 -0.33% 1.50% 43.96 -8.30 855,148 32.80 33.14 32.65 26.53 73.47
2025-07-24 32.89 -1.05% 3.91% 49.70 73.86 1,482,411 33.24 33.99 32.71 14.06 85.94
2025-07-23 33.24 -0.57% 1.63% 54.02 -8.08 575,627 33.40 33.65 33.11 24.07 75.93
2025-07-22 33.43 0.42% 2.10% 58.53 74.56 1,105,293 33.29 33.99 33.29 20.00 80.00
2025-07-21 33.29 0.30% 2.64% 69.08 -7.70 1,333,639 33.10 33.85 32.98 35.63 64.37
2025-07-18 33.19 -1.31% 3.54% 69.23 74.28 2,451,990 33.85 34.18 33.01 15.38 84.62
2025-07-17 33.63 1.54% 3.32% 78.72 -7.90 2,524,919 33.13 34.20 33.10 48.18 51.82
2025-07-16 33.12 0.36% 3.50% 75.15 75.16 370,610 32.55 33.69 32.55 50.00 50.00
2025-07-15 33.00 -2.14% 3.96% 71.91 -8.92 1,980,415 33.51 34.15 32.85 11.54 88.46
2025-07-14 33.72 1.66% 3.39% 92.55 74.92 4,096,511 33.48 34.13 33.01 63.39 36.61
2025-07-11 33.17 0.79% 2.67% 91.12 -7.48 1,650,267 32.92 33.80 32.92 28.41 71.59
2025-07-10 32.91 -0.24% 2.46% 92.18 73.82 619,331 33.00 33.30 32.50 51.25 48.75
2025-07-09 32.99 0.21% 1.82% 92.18 -8.00 2,217,441 33.49 33.50 32.90 15.00 85.00
2025-07-08 32.92 3.65% 7.59% 88.21 73.98 6,864,343 31.77 34.00 31.60 55.00 45.00
2025-07-07 31.76 0.38% 3.15% 86.19 -8.14 2,175,490 31.41 32.39 31.40 36.36 63.64
2025-07-04 31.64 0.54% 1.56% 45.31 71.66 495,393 31.46 31.80 31.31 67.35 32.65
2025-07-03 31.47 -0.03% 2.15% 42.22 -8.38 716,847 31.80 31.80 31.13 50.75 49.25
2025-07-02 31.48 -0.32% 1.72% 38.00 71.32 1,689,179 31.61 31.95 31.41 12.96 87.04
2025-07-01 31.58 0.10% 2.90% 37.72 -8.36 755,580 31.75 31.90 31.00 64.44 35.56
2025-06-30 31.55 0.45% 2.20% 32.68 71.52 1,585,529 31.79 31.99 31.30 36.23 63.77
2025-06-27 31.41 1.78% 3.08% 42.51 -8.42 3,299,021 30.86 31.75 30.80 64.21 35.79
2025-06-26 30.86 -0.26% 1.53% 29.05 71.24 964,745 30.90 31.27 30.80 12.77 87.23
2025-06-25 30.94 -0.32% 2.60% 28.48 -9.52 1,222,416 31.04 31.60 30.80 17.50 82.50
2025-06-24 31.04 2.65% 3.26% 27.74 71.40 1,812,538 30.64 31.64 30.64 40.00 60.00
2025-06-23 30.24 -5.47% 5.00% 17.65 -9.32 1,199,820 31.50 31.50 30.00 16.00 84.00
2025-06-20 31.99 -0.12% 2.17% 34.22 69.80 273,941 31.90 32.50 31.81 26.09 73.91
2025-06-19 32.03 -1.26% 2.25% 32.05 -5.82 205,910 32.40 32.72 32.00 4.17 95.83
2025-06-18 32.44 -0.40% 2.36% 32.35 69.88 296,547 32.29 32.96 32.20 31.58 68.42
2025-06-17 32.57 -1.69% 1.91% 55.56 -5.00 404,178 33.00 33.14 32.52 8.06 91.94
2025-06-16 33.13 2.86% 5.63% 63.05 70.14 1,267,209 32.21 33.60 31.81 73.74 26.26
2025-06-13 32.21 -3.39% 3.16% 55.62 -3.88 866,054 33.01 33.01 32.00 20.79 79.21
2025-06-12 33.34 -0.60% 1.92% 66.15 68.30 818,507 33.55 33.90 33.26 12.50 87.50
2025-06-11 33.54 -0.77% 1.49% 60.99 -1.62 704,160 33.90 34.00 33.50 8.00 92.00
2025-06-10 33.80 0.12% 2.36% 57.56 68.70 754,371 33.51 34.24 33.45 44.30 55.70
2025-06-05 33.76 1.38% 3.76% 53.08 -1.10 1,221,035 33.40 34.24 33.00 61.29 38.71
2025-06-04 33.30 -0.95% 2.35% 47.96 68.62 687,829 33.61 33.94 33.16 17.95 82.05
2025-06-03 33.62 -1.09% 1.80% 43.03 -2.02 678,488 33.83 33.91 33.31 51.67 48.33
2025-06-02 33.99 6.69% 8.88% 56.39 69.26 4,755,096 31.90 34.59 31.77 78.72 21.28
2025-05-30 31.86 1.08% 3.79% 51.83 -1.28 1,561,402 31.41 32.60 31.41 37.82 62.18
2025-05-29 31.52 -0.28% 1.05% 56.85 65.00 544,613 31.50 31.80 31.47 15.15 84.85
2025-05-27 31.61 -0.88% 1.59% 61.24 -1.96 422,375 31.55 32.00 31.50 22.00 78.00
2025-05-26 31.89 -1.79% 3.15% 57.36 65.18 372,595 32.70 32.70 31.70 19.00 81.00
2025-05-23 32.47 -1.67% 3.09% 72.64 -1.40 380,919 33.20 33.40 32.40 7.00 93.00
2025-05-22 33.02 -1.20% 4.10% 79.83 66.34 1,108,564 33.25 34.25 32.90 8.89 91.11
2025-05-21 33.42 -0.27% 2.63% 67.21 -0.30 361,621 33.97 33.97 33.10 36.78 63.22
2025-05-20 33.51 -2.64% 2.90% 60.66 67.14 948,821 34.42 34.42 33.45 6.19 93.81
2025-05-19 34.42 3.86% 5.09% 65.76 -0.12 3,538,203 33.55 34.89 33.20 72.19 27.81