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 26.37 -0.04% 6.97% 33.73 1.38 1,361,471 26.98 28.08 26.25 6.56 93.44
2026-05-18 26.38 -5.28% 6.36% 32.45 51.36 1,479,549 27.89 27.92 26.25 7.78 92.22
2026-05-15 27.85 -0.75% 3.42% 44.91 1.40 1,155,001 28.11 28.45 27.51 36.17 63.83
2026-05-14 28.06 -0.81% 1.96% 34.47 54.30 491,433 28.40 28.55 28.00 10.91 89.09
2026-05-13 28.29 -1.33% 2.55% 33.46 1.82 497,416 28.93 28.93 28.21 11.11 88.89
2026-05-12 28.67 -0.49% 1.93% 32.39 54.76 367,556 28.80 29.06 28.51 29.09 70.91
2026-05-11 28.81 -0.96% 2.51% 38.83 2.58 1,567,768 28.50 28.97 28.26 77.46 22.54
2026-05-08 29.09 -2.22% 4.13% 36.56 55.04 2,143,688 29.26 29.99 28.80 24.37 75.63
2026-05-07 29.75 1.16% 5.17% 42.49 3.14 1,957,523 29.50 30.50 29.00 50.00 50.00
2026-05-06 29.41 4.92% 3.51% 36.46 56.36 1,141,091 28.56 29.50 28.50 91.00 9.00
2026-05-05 28.03 -0.74% 3.45% 12.47 2.46 562,369 28.48 28.48 27.53 52.63 47.37
2026-05-04 28.24 0.00% 6.04% 20.32 53.60 713,952 28.26 29.48 27.80 26.19 73.81
2026-04-30 28.24 -4.63% 6.50% 38.65 2.88 2,100,696 29.34 29.34 27.55 38.55 61.45
2026-04-29 29.61 -1.27% 3.15% 55.50 53.60 626,249 30.49 30.49 29.56 5.38 94.62
2026-04-28 29.99 -1.80% 4.49% 66.86 5.62 1,045,549 29.75 30.98 29.65 25.56 74.44
2026-04-27 30.54 1.56% 5.37% 52.91 54.36 585,420 30.49 31.19 29.60 59.12 40.88
2026-04-23 30.07 -2.05% 3.69% 55.65 6.72 2,036,148 30.50 30.90 29.80 24.55 75.45
2026-04-22 30.70 0.43% 9.36% 53.65 53.42 5,068,855 30.40 32.37 29.60 39.71 60.29
2026-04-21 30.57 -1.00% 4.28% 63.65 7.98 1,099,393 31.40 31.40 30.11 35.66 64.34
2026-04-20 30.88 -2.40% 6.29% 66.39 53.16 2,078,121 30.74 31.62 29.75 60.43 39.57
2026-04-17 31.64 1.35% 6.25% 72.42 8.60 3,265,722 31.50 33.00 31.06 29.90 70.10
2026-04-16 31.22 5.05% 6.49% 66.80 54.68 2,067,504 29.76 31.69 29.76 75.65 24.35
2026-04-15 29.72 2.62% 2.54% 58.41 7.76 1,719,605 29.80 30.25 29.50 29.33 70.67
2026-04-14 28.96 4.55% 3.68% 59.77 51.68 1,600,289 28.41 29.29 28.25 68.27 31.73
2026-04-13 27.70 -7.79% 6.66% 59.93 6.24 2,888,506 28.50 28.84 27.04 36.67 63.33
2026-04-10 30.04 3.44% 6.87% 66.15 49.16 1,726,040 29.49 31.10 29.10 47.00 53.00
2026-04-09 29.04 -3.23% 6.98% 63.25 10.92 2,370,101 30.50 30.50 28.51 26.63 73.37
2026-04-08 30.01 10.01% 1.73% 58.63 47.16 2,113,827 30.01 30.01 29.50 100.00 0.00
2026-04-07 27.28 1.37% 7.78% 52.09 12.86 1,108,320 26.54 28.40 26.35 45.37 54.63
2026-04-06 26.91 2.48% 4.38% 51.67 41.70 945,840 26.50 27.19 26.05 75.44 24.56
2026-04-03 26.26 -2.96% 4.38% 41.48 12.12 1,393,908 26.50 27.15 26.01 21.93 78.07
2026-04-02 27.06 -2.56% 6.72% 48.31 40.40 1,020,552 27.00 27.33 25.61 84.30 15.70
2026-04-01 27.77 4.32% 4.78% 53.09 13.72 1,825,263 27.49 28.50 27.20 43.85 56.15
2026-03-31 26.62 5.18% 5.31% 36.69 41.82 981,911 25.40 26.75 25.40 90.37 9.63
2026-03-30 25.31 -4.56% 6.21% 26.73 11.42 1,478,952 26.50 26.50 24.95 23.23 76.77
2026-03-27 26.52 0.53% 3.81% 29.87 39.20 1,107,862 26.41 27.00 26.01 51.52 48.48
2026-03-26 26.38 -6.25% 6.87% 36.26 13.84 3,021,905 28.00 28.00 26.20 10.00 90.00
2026-03-25 28.14 4.65% 6.69% 59.70 38.92 2,193,377 27.48 28.70 26.90 68.89 31.11
2026-03-24 26.89 1.09% 6.29% 41.23 17.36 1,316,780 28.00 28.39 26.71 10.71 89.29
2026-03-19 26.60 -4.86% 8.25% 35.93 36.42 2,840,269 27.95 27.95 25.82 36.62 63.38
2026-03-18 27.96 2.08% 3.51% 46.16 16.78 516,133 27.36 28.05 27.10 90.53 9.47
2026-03-17 27.39 0.70% 12.16% 46.02 39.14 763,367 27.22 28.05 25.01 78.29 21.71
2026-03-16 27.20 -7.29% 10.95% 55.10 15.64 1,562,532 28.37 29.90 26.95 8.47 91.53
2026-03-13 29.34 -0.74% 4.18% 53.56 38.76 531,604 29.48 29.90 28.70 53.33 46.67
2026-03-12 29.56 -0.84% 10.36% 60.13 19.92 1,197,228 29.75 30.90 28.00 53.79 46.21
2026-03-11 29.81 3.33% 14.75% 59.63 39.20 3,883,516 28.74 31.04 27.05 69.17 30.83
2026-03-10 28.85 9.99% 4.72% 56.15 20.42 1,324,015 28.70 28.85 27.55 100.00 0.00
2026-03-09 26.23 -9.11% 11.67% 50.32 37.28 1,989,673 26.01 29.00 25.97 8.58 91.42
2026-03-06 28.86 -3.80% 8.86% 57.33 15.18 1,556,489 30.48 30.48 28.00 34.68 65.32
2026-03-05 30.00 3.91% 10.07% 56.91 42.54 3,354,199 28.87 31.70 28.80 41.38 58.62
2026-03-04 28.87 1.91% 6.81% 42.59 17.46 1,589,474 28.34 29.49 27.61 67.02 32.98
2026-03-03 28.33 10.02% 13.27% 44.11 40.28 2,300,240 26.50 28.33 25.01 100.00 0.00
2026-03-02 25.75 -9.01% 9.89% 30.56 16.38 4,633,575 26.01 27.99 25.47 11.11 88.89
2026-02-27 28.30 7.93% 11.70% 33.48 35.12 2,805,439 26.22 28.84 25.82 82.12 17.88
2026-02-26 26.22 -1.47% 6.17% 20.06 21.48 2,167,616 26.61 27.20 25.62 37.97 62.03
2026-02-25 26.61 -1.04% 5.33% 19.32 30.96 1,298,960 27.00 27.66 26.26 25.00 75.00
2026-02-24 26.89 2.87% 7.91% 21.48 22.26 1,530,671 26.50 27.00 25.02 94.44 5.56
2026-02-23 26.14 -3.36% 7.91% 14.19 31.52 868,556 27.23 27.70 25.67 23.15 76.85
2026-02-20 27.05 -4.35% 6.58% 14.27 20.76 1,483,073 28.30 28.50 26.74 17.61 82.39
2026-02-19 28.28 -8.60% 12.03% 15.86 33.34 2,479,434 31.20 31.20 27.85 12.84 87.16
2026-02-18 30.94 3.06% 2.65% 23.31 23.22 1,089,522 30.48 31.00 30.20 92.50 7.50
2026-02-17 30.02 -1.64% 6.40% 16.15 38.66 1,983,739 30.85 31.60 29.70 16.84 83.16
2026-02-16 30.52 -4.63% 6.67% 16.90 21.38 1,575,871 31.53 32.00 30.00 26.00 74.00
2026-02-13 32.00 0.63% 2.38% 33.67 39.66 965,183 32.29 32.30 31.55 60.00 40.00
2026-02-12 31.80 -2.30% 7.10% 22.54 24.34 1,127,213 32.55 33.20 31.00 36.36 63.64
2026-02-11 32.55 0.59% 4.15% 24.78 39.26 1,656,400 32.50 33.38 32.05 37.59 62.41
2026-02-10 32.36 -1.19% 2.68% 19.21 25.84 1,595,961 32.71 32.93 32.07 33.72 66.28
2026-02-09 32.75 -2.56% 4.83% 30.30 38.88 1,616,353 33.52 34.10 32.53 14.01 85.99
2026-02-06 33.61 -0.91% 2.66% 34.46 26.62 1,055,354 33.92 34.29 33.40 23.60 76.40
2026-02-04 33.92 -0.06% 2.14% 35.17 40.60 1,567,029 33.90 34.43 33.71 29.17 70.83
2026-02-03 33.94 1.31% 3.58% 28.87 27.24 2,754,278 33.50 34.70 33.50 36.67 63.33
2026-02-02 33.50 -0.80% 14.19% 30.57 40.64 2,966,838 33.50 34.85 30.52 68.82 31.18
2026-01-30 33.77 1.47% 4.42% 44.27 26.36 2,939,698 33.74 34.49 33.03 50.68 49.32
2026-01-29 33.28 -3.62% 5.76% 42.43 41.18 4,387,502 34.50 34.90 33.00 14.74 85.26
2026-01-28 34.53 -0.86% 2.03% 47.78 25.38 1,238,840 34.77 35.15 34.45 11.43 88.57
2026-01-27 34.83 -1.44% 4.05% 48.04 43.68 2,768,750 35.00 36.00 34.60 16.43 83.57
2026-01-26 35.34 1.73% 4.29% 54.85 25.98 2,679,289 34.52 36.00 34.52 55.41 44.59
2026-01-23 34.74 -0.71% 2.63% 45.21 44.70 639,494 34.99 35.10 34.20 60.00 40.00
2026-01-22 34.99 -0.62% 1.52% 43.23 24.78 1,162,078 35.34 35.34 34.81 33.96 66.04
2026-01-21 35.21 -2.68% 3.97% 42.05 45.20 3,394,535 36.40 36.40 35.01 14.39 85.61
2026-01-20 36.18 1.60% 3.77% 55.01 25.22 7,227,319 36.00 37.20 35.85 24.44 75.56
2026-01-19 35.61 3.25% 5.05% 39.58 47.14 5,681,098 34.90 35.98 34.25 78.61 21.39
2026-01-16 34.49 0.85% 1.90% 20.91 24.08 1,980,218 34.50 34.95 34.30 29.23 70.77
2026-01-15 34.20 -1.64% 3.68% 39.55 44.90 2,014,588 34.80 35.20 33.95 20.00 80.00
2026-01-14 34.77 -0.77% 2.08% 57.42 23.50 1,324,918 34.90 35.35 34.63 19.44 80.56
2026-01-13 35.04 0.55% 2.61% 61.43 46.04 1,895,838 34.53 35.40 34.50 60.00 40.00
2026-01-12 34.85 -0.99% 3.10% 60.04 24.04 1,644,529 35.88 35.88 34.80 4.63 95.37
2026-01-09 35.20 -1.32% 3.24% 65.29 45.66 1,489,990 35.50 35.98 34.85 30.97 69.03
2026-01-08 35.67 -1.00% 2.19% 71.65 24.74 1,676,056 36.03 36.38 35.60 8.97 91.03
2026-01-07 36.03 0.84% 3.30% 71.80 46.60 2,634,388 35.80 36.98 35.80 19.49 80.51
2026-01-06 35.73 -2.40% 4.18% 69.04 25.46 1,763,779 36.88 36.88 35.40 22.30 77.70
2026-01-05 36.61 -0.14% 2.88% 83.84 46.00 4,566,734 36.89 37.55 36.50 10.48 89.52
2026-01-02 36.66 4.09% 4.51% 76.79 27.22 10,262,989 35.50 37.10 35.50 72.50 27.50
2026-01-01 35.22 3.77% 5.85% 60.62 46.10 6,188,221 34.20 35.99 34.00 61.31 38.69
2025-12-31 33.94 0.44% 2.09% 18.01 24.34 1,388,742 33.79 34.20 33.50 62.86 37.14
2025-12-30 33.79 0.00% 1.19% 8.64 43.54 949,906 33.98 34.10 33.70 22.50 77.50
2025-12-29 33.79 0.42% 1.31% 33.33 24.04 973,301 33.65 34.09 33.65 31.82 68.18
2025-12-26 33.65 -0.06% 1.07% 28.17 43.54 1,389,174 33.70 33.86 33.50 41.67 58.33
2025-12-24 33.67 -1.03% 2.27% 23.62 23.76 2,140,233 34.10 34.30 33.54 17.10 82.90
2025-12-23 34.02 -0.15% 1.36% 30.87 43.58 1,038,378 34.00 34.36 33.90 26.09 73.91
2025-12-22 34.07 -0.32% 2.05% 33.91 24.46 758,274 34.25 34.39 33.70 53.62 46.38
2025-12-19 34.18 -1.10% 2.68% 36.16 43.68 1,123,988 34.60 34.89 33.98 21.98 78.02
2025-12-18 34.56 -0.32% 1.28% 39.13 24.68 482,074 34.67 34.94 34.50 13.64 86.36
2025-12-17 34.67 -0.86% 1.71% 41.12 44.44 670,104 34.87 35.14 34.55 20.34 79.66
2025-12-16 34.97 -0.46% 2.32% 33.61 24.90 2,022,828 35.32 35.66 34.85 14.82 85.18
2025-12-15 35.13 1.74% 2.35% 30.68 45.04 1,857,802 34.50 35.31 34.50 77.78 22.22
2025-12-12 34.53 -0.14% 1.60% 42.45 25.22 1,401,519 34.79 34.90 34.35 32.73 67.27
2025-12-11 34.58 -1.23% 2.90% 43.13 43.84 2,426,163 35.25 35.50 34.50 8.00 92.00
2025-12-10 35.01 0.32% 4.31% 55.59 25.32 4,712,962 35.39 36.30 34.80 14.00 86.00
2025-12-09 34.90 0.23% 4.68% 39.50 44.70 3,903,258 35.40 35.59 34.00 56.60 43.40
2025-12-08 34.82 0.06% 1.65% 34.97 25.10 923,628 35.01 35.18 34.61 36.84 63.16
2025-12-05 34.80 -0.60% 6.72% 45.72 44.54 1,383,321 35.60 35.75 33.50 57.78 42.22
2025-12-04 35.01 -0.03% 1.69% 28.83 25.06 1,601,530 35.10 35.40 34.81 33.90 66.10
2025-12-03 35.02 -2.07% 3.06% 50.26 44.96 2,243,281 35.99 35.99 34.92 9.35 90.65
2025-12-02 35.76 -1.08% 4.26% 55.23 25.08 2,132,225 36.75 36.75 35.25 34.00 66.00
2025-12-01 36.15 3.26% 4.15% 62.14 46.44 4,713,451 35.01 36.35 34.90 86.21 13.79
2025-11-28 35.01 0.00% 1.98% 64.43 25.86 2,387,523 34.80 35.49 34.80 30.43 69.57
2025-11-27 35.01 0.98% 2.67% 62.66 44.16 2,556,913 34.67 35.37 34.45 60.87 39.13
2025-11-26 34.67 -2.99% 6.29% 65.29 25.86 3,916,717 35.75 36.15 34.01 30.84 69.16
2025-11-25 35.74 -1.02% 5.05% 68.35 43.48 6,065,786 36.48 37.24 35.45 16.20 83.80
2025-11-24 36.11 2.47% 4.60% 66.62 28.00 6,403,790 35.98 36.40 34.80 81.87 18.13
2025-11-21 35.24 -8.37% 14.73% 61.18 44.22 24,758,762 39.50 39.87 34.75 9.57 90.43
2025-11-20 38.46 10.01% 11.80% 80.30 26.26 25,450,701 34.95 38.46 34.40 100.00 0.00
2025-11-19 34.96 1.10% 7.81% 68.76 50.66 10,607,057 35.00 36.44 33.80 43.94 56.06
2025-11-18 34.58 4.28% 5.97% 65.53 19.26 8,549,076 33.50 35.50 33.50 54.00 46.00
2025-11-17 33.16 6.18% 7.20% 53.91 49.90 9,418,735 31.25 33.50 31.25 84.89 15.11
2025-11-14 31.23 -1.17% 2.76% 41.83 16.42 1,724,037 31.52 31.70 30.85 44.71 55.29
2025-11-13 31.60 4.50% 8.30% 54.37 46.04 2,771,614 30.70 32.50 30.01 63.86 36.14
2025-11-12 30.24 -1.37% 3.00% 38.65 17.16 1,382,087 30.56 30.95 30.05 21.11 78.89
2025-11-11 30.66 -2.33% 3.11% 38.58 43.32 2,682,422 31.20 31.50 30.55 11.58 88.42
2025-11-10 31.39 -2.21% 5.45% 46.43 18.00 6,447,131 32.50 32.50 30.82 33.93 66.07
2025-11-07 32.10 1.58% 3.75% 51.76 44.78 1,353,540 31.80 32.68 31.50 50.85 49.15
2025-11-06 31.60 -0.97% 4.88% 28.69 19.42 1,790,931 32.20 32.25 30.75 56.67 43.33
2025-11-05 31.91 -0.62% 3.07% 49.23 43.78 1,202,563 32.10 32.60 31.63 28.87 71.13
2025-11-04 32.11 -1.53% 3.45% 55.26 20.04 1,450,526 32.84 33.00 31.90 19.09 80.91
2025-11-03 32.61 1.46% 4.88% 59.30 44.18 3,735,182 32.30 33.56 32.00 39.10 60.90
2025-10-31 32.14 3.51% 3.62% 53.87 21.04 1,602,967 31.25 32.38 31.25 78.76 21.24
2025-10-30 31.05 -1.27% 2.88% 49.86 43.24 778,869 31.00 31.79 30.90 16.85 83.15
2025-10-29 31.45 -1.35% 6.74% 50.14 18.86 2,908,244 31.95 32.01 29.99 72.28 27.72
2025-10-28 31.88 0.47% 3.33% 63.05 44.04 2,538,994 31.70 32.56 31.51 35.24 64.76
2025-10-27 31.73 -0.69% 5.65% 51.42 19.72 2,388,710 31.96 32.75 31.00 41.71 58.29
2025-10-24 31.95 -6.41% 10.62% 51.42 43.74 4,147,981 34.79 34.79 31.45 14.97 85.03
2025-10-23 34.14 6.59% 9.04% 66.18 20.16 8,329,701 32.40 35.23 32.31 62.67 37.33
2025-10-22 32.03 2.56% 4.16% 56.29 48.12 2,220,153 31.25 32.55 31.25 60.00 40.00
2025-10-21 31.23 0.32% 0.90% 49.03 15.94 980,253 30.99 31.26 30.98 89.29 10.71
2025-10-17 31.13 -1.27% 4.08% 34.63 46.52 2,623,569 31.70 31.90 30.65 38.40 61.60
2025-10-16 31.53 1.48% 2.19% 46.86 15.74 1,712,165 31.07 31.75 31.07 67.65 32.35
2025-10-15 31.07 -1.15% 4.92% 41.15 47.32 2,075,761 31.56 32.00 30.50 38.00 62.00
2025-10-14 31.43 6.04% 5.19% 45.88 14.82 2,711,949 30.89 31.59 30.03 89.74 10.26
2025-10-13 29.64 -5.73% 7.76% 29.80 48.04 2,193,107 31.00 31.25 29.00 28.44 71.56
2025-10-10 31.44 -0.69% 2.08% 36.12 11.24 2,096,876 31.90 31.90 31.25 29.23 70.77
2025-10-09 31.66 0.57% 2.38% 33.67 51.64 2,712,304 31.51 32.25 31.50 21.33 78.67
2025-10-08 31.48 0.80% 3.22% 32.00 11.68 2,158,286 31.30 32.08 31.08 40.00 60.00
2025-10-07 31.23 -0.35% 3.03% 28.30 51.28 2,511,005 31.85 32.00 31.06 18.09 81.91
2025-10-06 31.34 -6.48% 13.83% 33.38 11.18 11,426,541 34.75 34.90 30.66 16.04 83.96
2025-10-03 33.51 4.46% 6.54% 44.30 51.50 8,979,043 32.20 34.20 32.10 67.14 32.86
2025-10-02 32.08 -1.72% 2.78% 20.17 15.52 1,330,857 32.88 32.89 32.00 8.99 91.01
2025-10-01 32.64 1.46% 3.61% 21.96 48.64 1,872,167 32.00 33.00 31.85 68.70 31.30
2025-09-30 32.17 -1.92% 4.73% 18.34 16.64 1,683,592 32.80 33.00 31.51 44.30 55.70
2025-09-29 32.80 -1.29% 4.72% 27.54 47.70 1,926,725 33.51 33.51 32.00 52.98 47.02
2025-09-26 33.23 -2.03% 4.82% 32.34 17.90 1,884,656 34.01 34.33 32.75 30.38 69.62
2025-09-25 33.92 0.03% 2.01% 43.21 48.56 816,181 34.28 34.48 33.80 17.65 82.35
2025-09-24 33.91 -0.73% 3.21% 67.48 19.28 1,576,154 34.50 34.70 33.62 26.85 73.15
2025-09-23 34.16 1.36% 2.35% 72.60 48.54 1,426,287 34.00 34.40 33.61 69.62 30.38
2025-09-22 33.70 -1.23% 2.21% 70.35 19.78 1,271,614 34.05 34.25 33.51 25.68 74.32
2025-09-19 34.12 -2.12% 3.37% 80.43 47.62 1,510,219 34.41 34.99 33.85 23.68 76.32
2025-09-18 34.86 -0.51% 1.93% 96.03 20.62 1,658,776 35.20 35.44 34.77 13.43 86.57
2025-09-17 35.04 0.81% 3.21% 100.00 49.10 1,666,132 35.00 35.35 34.25 71.82 28.18
2025-09-16 34.76 0.81% 4.61% 90.99 20.98 4,761,847 34.33 35.88 34.30 29.11 70.89
2025-09-15 34.48 0.17% 3.25% 92.66 48.54 2,704,594 34.90 34.90 33.80 61.82 38.18
2025-09-12 34.42 0.35% 3.38% 92.93 20.42 3,562,499 34.30 34.89 33.75 58.77 41.23
2025-09-11 34.30 6.52% 8.82% 93.12 48.42 12,524,197 32.37 34.93 32.10 77.74 22.26
2025-09-10 32.20 0.78% 2.52% 90.85 20.18 3,331,094 32.00 32.55 31.75 56.25 43.75
2025-09-09 31.95 0.28% 3.19% 83.22 44.22 2,877,474 31.92 32.30 31.30 65.00 35.00
2025-09-08 31.86 1.92% 3.81% 83.88 19.68 5,540,373 31.48 32.45 31.26 50.42 49.58
2025-09-05 31.26 1.86% 4.10% 81.69 44.04 5,068,764 30.50 31.50 30.26 80.65 19.35
2025-09-04 30.69 4.00% 8.20% 79.28 18.48 8,242,218 29.52 31.39 29.01 70.59 29.41
2025-09-03 29.51 -1.73% 4.93% 74.19 42.90 8,734,019 30.25 30.85 29.40 7.59 92.41
2025-09-02 30.03 5.59% 7.38% 83.52 16.12 9,547,007 28.49 30.40 28.31 82.30 17.70
2025-09-01 28.44 1.17% 2.10% 56.45 43.94 3,096,619 28.11 28.70 28.11 55.93 44.07
2025-08-29 28.11 1.19% 1.97% 44.77 12.94 3,652,301 27.99 28.50 27.95 29.09 70.91
2025-08-28 27.78 0.80% 1.81% 67.00 43.28 2,136,538 27.55 28.05 27.55 46.00 54.00
2025-08-27 27.56 -1.68% 3.24% 66.50 12.28 2,033,896 28.21 28.35 27.46 11.24 88.76
2025-08-26 28.03 1.19% 4.14% 73.18 42.84 9,067,768 28.11 28.90 27.75 24.35 75.65
2025-08-25 27.70 -0.11% 2.54% 66.18 13.22 2,763,245 27.75 28.26 27.56 20.00 80.00
2025-08-22 27.73 -0.07% 3.35% 56.54 42.18 4,607,436 28.00 28.40 27.48 27.17 72.83
2025-08-21 27.75 0.69% 6.03% 61.93 13.28 9,957,017 27.50 29.00 27.35 24.24 75.76
2025-08-20 27.56 -0.25% 2.09% 64.78 42.22 1,165,783 27.63 27.87 27.30 45.61 54.39
2025-08-19 27.63 -1.74% 3.41% 66.33 12.90 3,002,384 28.25 28.50 27.56 7.45 92.55
2025-08-18 28.12 -0.85% 5.71% 76.35 42.36 6,509,347 28.44 29.44 27.85 16.98 83.02
2025-08-15 28.36 7.34% 9.92% 79.54 13.88 11,975,525 26.70 28.59 26.01 91.09 8.91
2025-08-13 26.42 0.61% 2.79% 65.85 42.84 3,047,298 26.47 26.85 26.12 41.10 58.90
2025-08-12 26.26 -0.42% 12.10% 61.13 10.00 1,650,331 26.51 26.69 23.81 85.07 14.93
2025-08-11 26.37 -0.79% 2.67% 58.64 42.52 1,113,088 26.75 26.90 26.20 24.29 75.71
2025-08-08 26.58 -2.28% 4.09% 66.78 10.22 1,181,684 27.28 27.49 26.41 15.74 84.26
2025-08-07 27.20 2.03% 4.10% 78.99 42.94 4,132,084 26.75 27.70 26.61 54.13 45.87
2025-08-06 26.66 2.15% 3.73% 60.32 11.46 2,465,284 26.10 26.97 26.00 68.04 31.96
2025-08-05 26.10 0.35% 1.74% 45.37 41.86 428,635 26.25 26.25 25.80 66.67 33.33
2025-08-04 26.01 2.04% 2.35% 39.07 10.34 855,743 25.70 26.10 25.50 85.00 15.00
2025-08-01 25.49 -0.16% 2.69% 18.50 41.68 753,577 25.60 25.94 25.26 33.82 66.18
2025-07-31 25.53 0.08% 2.34% 17.98 9.30 598,798 25.67 25.84 25.25 47.46 52.54
2025-07-30 25.51 -0.47% 2.65% 41.83 41.76 484,982 25.94 25.94 25.27 35.82 64.18
2025-07-29 25.63 -0.89% 2.31% 41.02 9.26 601,126 25.86 26.10 25.51 20.34 79.66
2025-07-28 25.86 1.17% 2.73% 36.46 42.00 857,207 25.89 26.30 25.60 37.14 62.86
2025-07-25 25.56 -0.58% 2.16% 26.69 9.72 659,389 25.71 26.00 25.45 20.00 80.00
2025-07-24 25.71 -1.68% 3.29% 24.59 41.40 848,427 26.02 26.34 25.50 25.00 75.00
2025-07-23 26.15 -0.53% 1.69% 32.12 10.02 583,823 26.49 26.50 26.06 20.45 79.55
2025-07-22 26.29 -0.72% 1.79% 26.27 42.28 671,138 26.50 26.70 26.23 12.77 87.23
2025-07-21 26.48 -0.38% 2.70% 23.59 10.30 1,225,856 26.99 27.01 26.30 25.35 74.65
2025-07-18 26.58 -0.34% 4.26% 34.21 42.66 2,284,527 26.70 26.95 25.85 66.36 33.64
2025-07-17 26.67 2.89% 4.95% 43.64 10.50 2,976,372 26.55 27.35 26.06 47.29 52.71
2025-07-16 25.92 -0.65% 3.40% 55.29 42.84 2,171,333 26.48 26.48 25.61 35.63 64.37
2025-07-15 26.09 -2.06% 4.25% 58.15 9.00 2,031,998 26.62 27.00 25.90 17.27 82.73
2025-07-14 26.64 -0.86% 2.45% 65.72 43.18 1,582,773 27.19 27.20 26.55 13.85 86.15
2025-07-11 26.87 -1.43% 2.81% 62.10 10.10 1,879,784 27.26 27.45 26.70 22.67 77.33
2025-07-10 27.26 0.48% 2.50% 73.37 43.64 3,979,988 27.49 27.49 26.82 65.67 34.33
2025-07-09 27.13 -2.69% 3.22% 79.36 10.88 2,167,724 27.30 27.88 27.01 13.79 86.21
2025-07-08 27.88 -2.00% 3.68% 89.07 43.38 10,494,687 28.40 28.77 27.75 12.75 87.25
2025-07-07 28.45 1.97% 4.46% 95.16 12.38 13,225,890 29.00 29.30 28.05 32.00 68.00
2025-07-04 27.90 2.31% 8.54% 84.49 44.52 12,520,077 27.49 28.98 26.70 52.63 47.37
2025-07-03 27.27 7.83% 12.47% 82.19 11.28 21,608,958 25.30 27.78 24.70 83.44 16.56
2025-07-02 25.29 0.68% 5.65% 77.72 43.26 7,689,290 25.40 26.20 24.80 35.00 65.00
2025-07-01 25.12 1.05% 10.04% 74.35 7.32 15,952,043 25.10 26.20 23.81 54.81 45.19
2025-06-30 24.86 -2.20% 5.47% 72.11 42.92 8,082,877 26.00 26.05 24.70 11.85 88.15
2025-06-27 25.42 6.09% 6.56% 76.48 6.80 16,232,209 24.40 26.00 24.40 63.75 36.25
2025-06-26 23.96 10.01% 8.12% 66.92 44.04 14,432,513 22.51 23.96 22.16 100.00 0.00
2025-06-25 21.78 10.00% 10.00% 55.29 3.88 9,491,382 19.80 21.78 19.80 100.00 0.00
2025-06-24 19.80 10.00% 2.59% 38.14 39.68 1,820,644 19.59 19.80 19.30 100.00 0.00
2025-06-23 18.00 -7.02% 8.43% 22.91 -0.08 1,904,359 19.11 19.30 17.80 13.33 86.67
2025-06-20 19.36 -1.07% 2.55% 33.21 36.08 1,385,604 19.61 19.74 19.25 22.45 77.55
2025-06-19 19.57 -0.61% 5.87% 34.70 2.64 3,002,604 19.99 20.55 19.41 14.04 85.96
2025-06-18 19.69 -1.99% 4.09% 34.96 36.50 1,479,204 20.10 20.35 19.55 17.50 82.50
2025-06-17 20.09 -1.08% 3.77% 50.19 2.88 2,339,134 20.32 20.65 19.90 25.33 74.67
2025-06-16 20.31 0.45% 2.18% 48.20 37.30 1,030,373 20.25 20.65 20.21 22.73 77.27
2025-06-13 20.22 -3.25% 4.38% 52.32 3.32 2,527,216 20.99 20.99 20.11 12.50 87.50
2025-06-12 20.90 -0.67% 4.28% 53.92 37.12 4,231,276 21.20 21.70 20.81 10.11 89.89
2025-06-11 21.04 0.19% 2.39% 62.42 4.68 4,205,865 21.16 21.45 20.95 18.00 82.00
2025-06-10 21.00 3.96% 5.24% 51.57 37.40 8,574,786 20.50 21.27 20.21 74.53 25.47
2025-06-05 20.20 -0.49% 2.38% 47.59 4.60 3,001,448 20.36 20.63 20.15 10.42 89.58
2025-06-04 20.30 -0.44% 2.28% 64.14 35.80 1,478,722 20.50 20.65 20.19 23.91 76.09
2025-06-03 20.39 -0.49% 3.98% 59.06 4.80 1,345,038 20.50 20.90 20.10 36.25 63.75
2025-06-02 20.49 2.04% 4.84% 60.08 35.98 3,989,201 20.15 21.00 20.03 47.42 52.58
2025-05-30 20.08 -1.62% 3.36% 62.72 5.00 1,225,482 20.30 20.62 19.95 19.40 80.60
2025-05-29 20.41 1.64% 3.40% 62.95 35.16 2,354,272 20.01 20.69 20.01 58.82 41.18
2025-05-27 20.08 -2.85% 5.15% 70.10 5.66 4,040,753 20.80 21.03 20.00 7.77 92.23
2025-05-26 20.67 2.12% 7.38% 81.30 34.50 6,405,092 20.26 21.40 19.93 50.34 49.66
2025-05-23 20.24 -3.07% 7.34% 83.41 6.84 5,495,089 20.80 21.20 19.75 33.79 66.21
2025-05-22 20.88 2.50% 7.89% 90.04 33.64 12,523,864 20.49 21.74 20.15 45.91 54.09
2025-05-21 20.37 7.66% 10.24% 74.52 8.12 11,903,838 18.93 20.57 18.66 89.53 10.47
2025-05-20 18.92 -2.62% 5.33% 61.22 32.62 2,888,863 19.55 19.75 18.75 17.00 83.00
2025-05-19 19.43 -0.05% 3.26% 63.53 5.22 5,793,084 19.50 19.63 19.01 67.74 32.26