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 30.00 -0.33% 0.84% 66.49 47.94 116,099 30.00 30.10 29.85 60.00 40.00
2026-05-18 30.10 -1.41% 1.50% 55.95 12.06 42,854 30.30 30.50 30.05 11.11 88.89
2026-05-15 30.53 -0.94% 2.96% 66.60 48.14 242,616 30.84 30.99 30.10 48.31 51.69
2026-05-14 30.82 0.06% 0.85% 65.89 12.92 257,138 31.00 31.00 30.74 30.77 69.23
2026-05-13 30.80 0.16% 1.15% 64.12 48.72 185,756 30.80 30.85 30.50 85.71 14.29
2026-05-12 30.75 -1.47% 3.21% 59.07 12.88 222,665 31.50 31.50 30.52 23.47 76.53
2026-05-11 31.21 3.38% 5.00% 62.45 48.62 858,539 30.19 31.50 30.00 80.67 19.33
2026-05-08 30.19 0.84% 2.63% 50.37 13.80 405,959 30.36 30.44 29.66 67.95 32.05
2026-05-07 29.94 0.64% 3.36% 44.64 46.58 220,227 29.80 30.75 29.75 19.00 81.00
2026-05-06 29.75 3.51% 3.30% 38.00 13.30 221,459 28.80 29.75 28.80 100.00 0.00
2026-05-05 28.74 -2.77% 6.73% 14.57 46.20 493,489 29.26 30.15 28.25 25.79 74.21
2026-05-04 29.56 2.04% 5.47% 14.71 11.28 98,057 28.68 30.25 28.68 56.05 43.95
2026-04-30 28.97 -1.16% 3.47% 45.45 47.84 72,461 29.01 29.49 28.50 47.48 52.52
2026-04-29 29.31 -0.41% 2.56% 52.17 10.10 601,730 29.80 30.00 29.25 8.00 92.00
2026-04-28 29.43 -1.27% 1.40% 56.79 48.52 208,623 29.51 29.80 29.39 9.76 90.24
2026-04-27 29.81 -0.60% 1.18% 53.14 10.34 68,872 29.81 30.10 29.75 17.14 82.86
2026-04-23 29.99 -0.56% 5.50% 60.98 49.28 504,902 29.95 30.70 29.10 55.62 44.38
2026-04-22 30.16 -0.69% 0.83% 62.85 10.70 143,171 30.05 30.25 30.00 64.00 36.00
2026-04-21 30.37 -1.27% 4.65% 72.72 49.62 363,663 31.00 31.50 30.10 19.29 80.71
2026-04-20 30.76 -2.69% 3.77% 77.54 11.12 2,221,136 31.45 31.65 30.50 22.61 77.39
2026-04-17 31.61 -2.41% 5.43% 84.24 50.40 1,029,933 32.75 33.20 31.49 7.02 92.98
2026-04-16 32.39 9.65% 9.73% 90.82 12.82 7,056,738 29.61 32.49 29.61 96.53 3.47
2026-04-15 29.54 1.76% 2.39% 73.43 51.96 744,548 29.60 30.00 29.30 34.29 65.71
2026-04-14 29.03 1.86% 2.63% 74.33 7.12 388,395 28.90 29.25 28.50 70.67 29.33
2026-04-13 28.50 -2.90% 3.57% 71.56 50.94 180,998 28.80 29.00 28.00 50.00 50.00
2026-04-10 29.35 4.23% 6.35% 75.20 6.06 1,212,863 28.50 29.99 28.20 64.25 35.75
2026-04-09 28.16 0.46% 4.51% 72.75 52.64 486,938 28.01 28.74 27.50 53.23 46.77
2026-04-08 28.03 9.53% 3.49% 63.46 3.68 1,290,595 27.25 28.15 27.20 87.37 12.63
2026-04-07 25.59 3.69% 11.73% 54.59 52.38 148,056 24.58 27.15 24.30 45.26 54.74
2026-04-06 24.68 0.61% 4.08% 47.54 -1.20 164,702 24.42 24.98 24.00 69.39 30.61
2026-04-03 24.53 -0.12% 5.40% 47.54 50.56 376,580 24.45 25.19 23.90 48.84 51.16
2026-04-02 24.56 -4.81% 4.08% 52.92 -1.50 158,542 25.50 25.50 24.50 6.00 94.00
2026-04-01 25.80 3.16% 2.93% 61.11 50.62 150,328 25.50 26.00 25.26 72.97 27.03
2026-03-31 25.01 -0.44% 2.12% 50.11 0.98 96,795 24.95 25.48 24.95 11.32 88.68
2026-03-30 25.12 -1.84% 4.66% 50.55 49.04 152,681 25.80 25.85 24.70 36.52 63.48
2026-03-27 25.59 2.07% 5.05% 51.00 1.20 1,443,219 24.95 26.00 24.75 67.20 32.80
2026-03-26 25.07 -3.54% 2.00% 42.75 49.98 86,708 25.50 25.50 25.00 14.00 86.00
2026-03-25 25.99 3.84% 6.12% 72.17 0.16 750,943 25.00 26.00 24.50 99.33 0.67
2026-03-24 25.03 0.36% 5.56% 51.85 51.82 644,783 25.45 25.45 24.11 68.66 31.34
2026-03-19 24.94 0.61% 4.04% 38.44 -1.76 302,051 24.50 25.00 24.03 93.81 6.19
2026-03-18 24.79 2.35% 3.75% 44.29 51.64 92,132 24.30 24.90 24.00 87.78 12.22
2026-03-17 24.22 -1.86% 4.17% 38.87 -2.06 88,915 24.72 25.00 24.00 22.00 78.00
2026-03-16 24.68 -1.28% 2.65% 51.55 50.50 28,070 24.90 25.15 24.50 27.69 72.31
2026-03-13 25.00 -0.28% 2.00% 40.13 -1.14 9,257 25.00 25.50 25.00 0.00 100.00
2026-03-12 25.07 -1.69% 3.08% 38.02 51.14 40,242 25.77 25.77 25.00 9.09 90.91
2026-03-11 25.50 -0.66% 4.00% 37.55 -1.00 366,093 25.50 26.00 25.00 50.00 50.00
2026-03-10 25.67 8.40% 5.52% 37.23 52.00 65,354 24.45 25.80 24.45 90.37 9.63
2026-03-09 23.68 -4.63% 9.31% 29.26 -0.66 383,001 23.50 24.43 22.35 63.94 36.06
2026-03-06 24.83 -6.55% 9.39% 28.54 48.02 424,141 26.80 26.80 24.50 14.35 85.65
2026-03-05 26.57 3.47% 4.90% 36.94 1.64 85,608 26.30 26.75 25.50 85.60 14.40
2026-03-04 25.68 -0.73% 3.38% 26.30 51.50 872,167 25.30 26.00 25.15 62.35 37.65
2026-03-03 25.87 5.94% 8.60% 31.23 -0.14 554,515 24.30 26.39 24.30 75.12 24.88
2026-03-02 24.42 -9.99% 6.47% 25.33 51.88 367,197 24.42 26.00 24.42 0.00 100.00
2026-02-27 27.13 -2.41% 3.23% 27.87 -3.04 156,209 27.77 27.77 26.90 26.44 73.56
2026-02-26 27.80 -2.01% 3.47% 32.49 57.30 178,292 27.90 28.35 27.40 42.11 57.89
2026-02-25 28.37 -0.94% 4.18% 36.47 -1.70 168,482 28.50 28.65 27.50 75.65 24.35
2026-02-24 28.64 2.43% 5.85% 40.76 58.44 333,839 28.34 28.95 27.35 80.62 19.38
2026-02-23 27.96 -4.80% 6.32% 32.23 -1.16 260,262 29.25 29.25 27.51 25.86 74.14
2026-02-20 29.37 1.35% 13.02% 37.38 57.08 557,375 29.00 29.95 26.50 83.19 16.81
2026-02-19 28.98 -4.10% 5.38% 28.29 1.66 255,299 30.35 30.35 28.80 11.61 88.39
2026-02-18 30.22 2.03% 3.37% 39.63 56.30 378,992 29.90 30.34 29.35 87.88 12.12
2026-02-17 29.62 2.28% 3.56% 49.94 4.14 482,181 29.79 29.99 28.96 64.08 35.92
2026-02-16 28.96 -6.07% 12.06% 49.42 55.10 1,191,338 31.00 31.50 28.11 25.07 74.93
2026-02-13 30.83 0.82% 3.30% 67.51 2.82 295,794 30.01 31.00 30.01 82.83 17.17
2026-02-12 30.58 0.56% 2.91% 59.88 58.84 927,842 30.26 30.78 29.91 77.01 22.99
2026-02-11 30.41 1.20% 3.02% 62.71 2.32 349,549 30.00 30.70 29.80 67.78 32.22
2026-02-10 30.05 -1.93% 3.17% 55.07 58.50 225,022 30.80 30.95 30.00 5.26 94.74
2026-02-09 30.64 -1.19% 2.23% 55.36 1.60 214,360 30.90 31.13 30.45 27.94 72.06
2026-02-06 31.01 -3.43% 6.88% 58.28 59.68 764,695 32.11 32.49 30.40 29.19 70.81
2026-02-04 32.11 1.71% 2.75% 70.54 2.34 1,467,631 32.01 32.48 31.61 57.47 42.53
2026-02-03 31.57 6.55% 8.84% 62.46 61.88 7,388,108 29.63 32.00 29.40 83.46 16.54
2026-02-02 29.63 2.00% 2.48% 54.36 1.26 568,324 29.20 29.75 29.03 83.33 16.67
2026-01-30 29.05 1.54% 2.24% 43.37 58.00 483,414 29.25 29.25 28.61 68.75 31.25
2026-01-29 28.61 -2.19% 3.80% 32.46 0.10 979,449 29.48 29.48 28.40 19.44 80.56
2026-01-28 29.25 2.38% 4.31% 52.65 57.12 1,447,484 29.50 29.78 28.55 56.91 43.09
2026-01-27 28.57 -2.42% 2.46% 54.40 1.38 703,928 29.10 29.10 28.40 24.29 75.71
2026-01-26 29.28 -1.84% 2.23% 61.06 55.76 296,095 29.70 29.85 29.20 12.31 87.69
2026-01-23 29.83 0.03% 2.37% 66.78 2.80 756,719 30.00 30.20 29.50 47.14 52.86
2026-01-22 29.82 1.22% 2.45% 64.95 56.86 1,515,193 29.75 30.47 29.74 10.96 89.04
2026-01-21 29.46 -1.70% 2.41% 58.68 2.78 375,912 30.11 30.11 29.40 8.45 91.55
2026-01-20 29.97 2.74% 4.77% 66.04 56.14 1,467,145 29.11 30.50 29.11 61.87 38.13
2026-01-19 29.17 -1.95% 2.92% 54.82 3.80 591,893 29.96 29.96 29.11 7.06 92.94
2026-01-16 29.75 -2.81% 7.26% 56.33 54.54 5,017,259 31.25 31.75 29.60 6.98 93.02
2026-01-15 30.61 5.95% 7.24% 62.78 4.96 6,572,816 29.00 31.10 29.00 76.67 23.33
2026-01-14 28.89 3.36% 8.98% 40.06 56.26 2,704,051 27.95 29.97 27.50 56.28 43.72
2026-01-13 27.95 0.32% 3.27% 14.96 1.52 215,518 28.40 28.45 27.55 44.44 55.56
2026-01-12 27.86 0.00% 3.12% 12.73 54.38 498,468 27.25 28.10 27.25 71.76 28.24
2026-01-09 27.86 -0.57% 3.70% 12.59 1.34 364,598 28.00 28.00 27.00 86.00 14.00
2026-01-08 28.02 -1.37% 2.88% 33.33 54.38 549,791 28.40 28.60 27.80 27.50 72.50
2026-01-07 28.41 1.14% 3.19% 39.06 1.66 333,037 28.10 28.50 27.62 89.77 10.23
2026-01-06 28.09 -1.89% 3.00% 28.47 55.16 827,308 28.70 28.84 28.00 10.71 89.29
2026-01-05 28.63 -1.48% 2.74% 62.35 1.02 978,217 29.01 29.28 28.50 16.67 83.33
2026-01-02 29.06 -1.02% 4.20% 60.05 56.24 344,020 29.80 29.80 28.60 38.33 61.67
2026-01-01 29.36 -0.68% 2.62% 64.60 1.88 454,305 29.74 29.75 28.99 48.68 51.32
2025-12-31 29.56 -1.04% 2.39% 59.73 56.84 260,158 30.00 30.00 29.30 37.14 62.86
2025-12-30 29.87 0.07% 4.70% 64.46 2.28 2,790,697 29.90 30.95 29.56 22.30 77.70
2025-12-29 29.85 -0.10% 2.22% 65.88 57.46 1,417,684 30.00 30.38 29.72 19.70 80.30
2025-12-26 29.88 2.61% 12.25% 69.06 2.24 1,395,227 29.00 31.99 28.50 39.54 60.46
2025-12-24 29.12 0.21% 2.41% 67.36 57.52 461,854 29.30 29.70 29.00 17.14 82.86
2025-12-23 29.06 -1.02% 4.41% 67.87 0.72 3,333,721 29.60 30.28 29.00 4.69 95.31
2025-12-22 29.36 6.38% 7.27% 82.47 57.40 3,072,280 27.99 29.50 27.50 93.00 7.00
2025-12-19 27.60 -2.09% 3.20% 77.14 1.32 399,029 28.10 28.38 27.50 11.36 88.64
2025-12-18 28.19 0.04% 3.53% 88.09 53.88 486,571 28.25 29.00 28.01 18.18 81.82
2025-12-17 28.18 -1.85% 4.96% 86.31 2.50 672,483 28.71 29.40 28.01 12.23 87.77
2025-12-16 28.71 0.07% 6.84% 97.80 53.86 4,005,306 29.00 30.45 28.50 10.77 89.23
2025-12-15 28.69 0.67% 3.52% 92.79 3.56 769,895 29.00 29.10 28.11 58.59 41.41
2025-12-12 28.50 1.32% 4.42% 92.97 53.82 3,441,014 28.55 29.50 28.25 20.00 80.00
2025-12-11 28.13 1.88% 3.82% 93.35 3.18 1,338,138 27.78 28.55 27.50 60.00 40.00
2025-12-10 27.61 0.47% 3.98% 92.67 53.08 1,727,771 27.99 28.50 27.41 18.35 81.65
2025-12-09 27.48 9.00% 10.48% 92.21 2.14 3,395,809 25.39 27.73 25.10 90.49 9.51
2025-12-08 25.21 1.08% 1.60% 71.36 52.82 525,996 25.24 25.40 25.00 52.50 47.50
2025-12-05 24.94 0.56% 1.79% 68.56 -2.40 95,248 24.62 25.04 24.60 77.27 22.73
2025-12-04 24.80 -0.36% 2.94% 57.21 52.28 221,266 24.53 25.25 24.53 37.50 62.50
2025-12-03 24.89 0.40% 2.02% 60.98 -2.68 255,551 24.89 25.25 24.75 28.00 72.00
2025-12-02 24.79 -0.88% 2.46% 55.56 52.46 81,741 24.99 25.00 24.40 65.00 35.00
2025-12-01 25.01 1.21% 3.40% 55.02 -2.88 1,525,126 24.93 25.55 24.71 35.71 64.29
2025-11-28 24.71 2.57% 3.79% 47.49 52.90 2,187,772 24.48 24.92 24.01 76.92 23.08
2025-11-27 24.09 0.37% 2.50% 27.69 -3.48 300,490 24.00 24.60 24.00 15.00 85.00
2025-11-26 24.00 -0.04% 0.62% 17.65 51.66 156,971 24.10 24.15 24.00 0.00 100.00
2025-11-25 24.01 -1.19% 1.04% 17.65 -3.66 282,617 24.24 24.25 24.00 4.00 96.00
2025-11-24 24.30 0.33% 0.99% 32.64 51.68 14,628 24.40 24.49 24.25 20.83 79.17
2025-11-21 24.22 -1.14% 2.37% 33.10 -3.08 100,477 24.50 24.60 24.03 33.33 66.67
2025-11-20 24.50 0.25% 1.84% 33.10 51.52 39,867 24.40 24.85 24.40 22.22 77.78
2025-11-19 24.44 -0.49% 1.52% 38.22 -2.52 149,082 24.50 24.70 24.33 29.73 70.27
2025-11-18 24.56 -0.97% 1.18% 38.71 51.40 112,317 24.56 24.79 24.50 20.69 79.31
2025-11-17 24.80 0.00% 2.03% 43.17 -2.28 111,859 24.62 25.10 24.60 40.00 60.00
2025-11-14 24.80 0.53% 3.69% 52.98 51.88 102,655 24.85 25.30 24.40 44.44 55.56
2025-11-13 24.67 -1.28% 2.45% 48.72 -2.28 69,915 25.00 25.10 24.50 28.33 71.67
2025-11-12 24.99 -0.04% 1.83% 59.37 51.62 67,478 25.10 25.10 24.65 75.55 24.45
2025-11-11 25.00 0.81% 3.98% 44.19 -1.64 359,214 24.80 25.09 24.13 90.63 9.37
2025-11-10 24.80 0.36% 2.34% 27.72 51.64 75,255 24.75 24.98 24.41 68.42 31.58
2025-11-07 24.71 -1.12% 2.02% 21.86 -2.04 238,618 25.00 25.20 24.70 2.00 98.00
2025-11-06 24.99 0.73% 0.60% 52.38 51.46 136,239 25.00 25.00 24.85 93.33 6.67
2025-11-05 24.81 -0.40% 1.69% 63.64 -1.48 151,900 24.99 25.20 24.78 7.14 92.86
2025-11-04 24.91 -0.32% 2.54% 64.64 51.10 436,120 25.10 25.47 24.84 11.11 88.89
2025-11-03 24.99 1.17% 2.29% 68.50 -1.28 293,969 25.05 25.06 24.50 87.50 12.50
2025-10-31 24.70 -0.04% 4.08% 66.13 51.26 126,158 25.00 25.50 24.50 20.00 80.00
2025-10-30 24.71 -0.16% 1.92% 64.06 -1.86 122,918 24.75 25.00 24.53 38.30 61.70
2025-10-29 24.75 -1.79% 6.25% 60.74 51.28 709,738 25.25 25.50 24.00 50.00 50.00
2025-10-28 25.20 -1.95% 4.77% 62.28 -1.78 487,966 25.40 25.70 24.53 57.27 42.73
2025-10-27 25.70 -0.85% 3.41% 59.71 52.18 791,969 25.92 26.37 25.50 22.99 77.01
2025-10-24 25.92 4.31% 7.78% 61.50 -0.78 6,068,200 25.05 27.00 25.05 44.62 55.38
2025-10-23 24.85 4.59% 9.31% 54.57 52.62 1,343,920 23.53 25.72 23.53 60.27 39.73
2025-10-22 23.76 -0.17% 3.40% 32.20 -2.92 240,802 23.51 24.30 23.50 32.50 67.50
2025-10-21 23.80 1.23% 2.35% 31.54 50.44 102,845 23.75 23.95 23.40 72.73 27.27
2025-10-17 23.51 0.04% 1.32% 21.76 -2.84 254,057 23.78 23.80 23.49 6.45 93.55
2025-10-16 23.50 -0.55% 3.60% 20.00 49.86 50,700 23.60 23.89 23.06 53.01 46.99
2025-10-15 23.63 -1.05% 2.83% 20.63 -2.86 29,987 23.31 23.97 23.31 48.48 51.52
2025-10-14 23.88 -1.44% 4.26% 26.57 50.12 86,554 23.90 24.00 23.02 87.75 12.25
2025-10-13 24.23 -2.69% 7.31% 28.95 -2.36 256,448 24.90 24.95 23.25 57.65 42.35
2025-10-10 24.90 -0.40% 1.53% 40.74 50.82 220,980 25.13 25.19 24.81 23.68 76.32
2025-10-09 25.00 1.87% 2.65% 47.76 -1.02 648,197 24.70 25.15 24.50 76.92 23.08
2025-10-08 24.54 -0.24% 1.93% 21.35 51.02 151,398 24.87 24.87 24.40 29.79 70.21
2025-10-07 24.60 -0.36% 8.34% 22.35 -1.94 182,646 24.95 24.95 23.03 81.77 18.23
2025-10-06 24.69 -0.16% 1.80% 24.05 51.14 231,186 24.77 24.94 24.50 43.18 56.82
2025-10-03 24.73 -0.60% 2.64% 16.24 -1.76 399,505 24.98 25.25 24.60 20.00 80.00
2025-10-02 24.88 -0.24% 1.46% 54.89 51.22 398,915 24.60 24.96 24.60 77.78 22.22
2025-10-01 24.94 0.36% 1.21% 77.68 -1.46 228,317 25.00 25.05 24.75 63.33 36.67
2025-09-30 24.85 -0.72% 2.02% 71.55 51.34 260,630 25.03 25.25 24.75 20.00 80.00
2025-09-29 25.03 -0.48% 0.60% 73.16 -1.64 593,647 25.05 25.15 25.00 20.00 80.00
2025-09-26 25.15 0.36% 1.40% 74.64 51.70 521,717 25.22 25.35 25.00 42.86 57.14
2025-09-25 25.06 0.04% 2.00% 71.23 -1.40 823,087 25.24 25.50 25.00 12.00 88.00
2025-09-24 25.05 -0.08% 1.68% 71.63 51.52 574,623 25.44 25.44 25.02 7.14 92.86
2025-09-23 25.07 -0.12% 1.76% 73.81 -1.42 753,947 25.10 25.44 25.00 15.91 84.09
2025-09-22 25.10 -1.65% 4.32% 69.06 51.56 2,668,860 25.63 26.08 25.00 9.26 90.74
2025-09-19 25.52 3.32% 7.14% 78.77 -1.36 5,235,492 24.99 26.25 24.50 58.29 41.71
2025-09-18 24.70 7.25% 8.71% 63.13 52.40 7,776,820 23.85 25.33 23.30 68.97 31.03 6.00|17.10.2025
2025-09-17 23.03 -1.12% 2.58% 28.92 -3.00 193,041 23.45 23.49 22.90 22.03 77.97
2025-09-16 23.29 -0.43% 3.94% 44.39 49.06 141,664 23.73 24.00 23.09 21.98 78.02
2025-09-15 23.39 -0.21% 3.23% 55.14 -2.48 35,154 23.44 24.00 23.25 18.67 81.33
2025-09-12 23.44 -0.55% 2.59% 50.76 49.26 63,976 23.79 23.80 23.20 40.00 60.00
2025-09-11 23.57 0.26% 2.09% 51.15 -2.38 158,981 23.89 23.89 23.40 34.69 65.31
2025-09-10 23.51 1.03% 4.63% 53.28 49.52 816,655 22.90 23.75 22.70 77.14 22.86
2025-09-09 23.27 -1.23% 4.13% 52.24 -2.50 95,560 23.56 23.95 23.00 28.42 71.58
2025-09-08 23.56 1.25% 3.40% 61.48 49.04 2,625,718 23.49 24.00 23.21 44.30 55.70
2025-09-05 23.27 -2.06% 3.23% 57.87 -1.92 109,579 23.76 24.00 23.25 2.67 97.33
2025-09-04 23.76 -0.54% 2.28% 77.48 48.46 79,171 23.89 24.20 23.66 18.52 81.48
2025-09-03 23.89 1.53% 2.95% 78.18 -0.94 789,121 24.00 24.40 23.70 27.14 72.86
2025-09-02 23.53 1.69% 15.37% 73.51 48.72 409,001 23.99 24.25 21.02 77.71 22.29
2025-09-01 23.14 -1.11% 5.16% 67.76 -1.66 63,057 24.25 24.25 23.06 6.72 93.28
2025-08-29 23.40 -0.47% 3.99% 83.09 47.94 26,184 23.89 23.95 23.03 40.22 59.78
2025-08-28 23.51 0.77% 6.09% 90.98 -1.14 990,188 23.75 24.40 23.00 36.43 63.57
2025-08-27 23.33 0.78% 2.62% 76.30 48.16 928,281 23.01 23.50 22.90 71.67 28.33
2025-08-26 23.15 0.78% 2.41% 52.80 -1.50 366,034 22.80 23.35 22.80 63.64 36.36
2025-08-25 22.97 0.31% 2.65% 41.36 47.80 141,384 22.90 23.25 22.65 53.33 46.67
2025-08-22 22.90 1.60% 1.10% 35.50 -1.86 73,792 22.99 23.00 22.75 60.00 40.00
2025-08-21 22.54 -0.49% 1.78% 17.52 47.66 116,779 22.90 22.90 22.50 10.00 90.00
2025-08-20 22.65 -0.04% 1.10% 39.64 -2.58 64,971 22.70 22.90 22.65 0.00 100.00
2025-08-19 22.66 0.27% 2.68% 47.94 47.88 284,282 22.70 23.00 22.40 43.33 56.67
2025-08-18 22.60 0.44% 2.68% 40.65 -2.56 68,539 22.75 23.00 22.40 33.33 66.67
2025-08-15 22.50 0.36% 4.31% 37.75 47.76 188,770 22.80 23.00 22.05 47.37 52.63
2025-08-13 22.42 -0.88% 3.00% 48.79 -2.76 42,747 22.51 22.97 22.30 17.91 82.09
2025-08-12 22.62 -1.91% 2.67% 50.21 47.60 70,037 23.00 23.10 22.50 20.00 80.00
2025-08-11 23.06 -0.82% 1.09% 43.84 -2.36 276,160 23.20 23.25 23.00 24.00 76.00
2025-08-08 23.25 -0.60% 1.08% 41.58 48.48 41,204 23.50 23.50 23.25 0.00 100.00
2025-08-07 23.39 -0.17% 7.86% 49.19 -1.98 154,467 23.50 23.75 22.02 79.19 20.81
2025-08-06 23.43 1.87% 2.98% 56.07 48.76 151,089 23.32 23.48 22.80 92.65 7.35
2025-08-05 23.00 1.14% 1.91% 47.63 -1.90 132,600 22.90 23.00 22.57 100.00 0.00
2025-08-04 22.74 -1.13% 3.51% 44.30 47.90 74,605 22.50 23.29 22.50 30.38 69.62
2025-08-01 23.00 0.00% 5.07% 50.00 -2.42 257,053 22.11 23.23 22.11 79.46 20.54
2025-07-31 23.00 2.31% 2.20% 48.95 48.42 73,712 23.00 23.25 22.75 50.00 50.00
2025-07-30 22.48 -0.57% 2.02% 37.13 -2.42 27,901 22.61 22.75 22.30 40.00 60.00
2025-07-29 22.61 -3.38% 4.82% 36.07 47.38 361,919 23.30 23.69 22.60 0.92 99.08
2025-07-28 23.40 -1.43% 2.11% 46.07 -2.16 55,961 23.25 23.74 23.25 30.61 69.39
2025-07-25 23.74 1.28% 3.61% 48.09 48.96 77,421 23.50 23.84 23.01 87.95 12.05
2025-07-24 23.44 1.87% 5.38% 38.31 -1.48 121,618 23.01 23.51 22.31 94.17 5.83
2025-07-23 23.01 -0.60% 1.04% 8.94 48.36 5,255 23.05 23.24 23.00 4.17 95.83
2025-07-22 23.15 0.30% 2.20% 51.31 -2.34 243,829 22.90 23.25 22.75 80.00 20.00
2025-07-21 23.08 0.35% 4.04% 51.31 48.64 23,031 23.70 23.70 22.78 32.61 67.39
2025-07-18 23.00 -0.26% 1.93% 50.00 -2.48 82,544 23.00 23.20 22.76 54.55 45.45
2025-07-17 23.06 -0.13% 2.17% 51.19 48.48 110,088 23.01 23.50 23.00 12.00 88.00
2025-07-16 23.09 -0.86% 1.70% 49.02 -2.36 38,851 23.11 23.39 23.00 23.08 76.92
2025-07-15 23.29 -1.10% 2.46% 52.45 48.54 73,175 23.50 23.78 23.21 14.03 85.97
2025-07-14 23.55 -1.09% 2.34% 60.00 -1.96 75,827 24.05 24.05 23.50 9.09 90.91
2025-07-11 23.81 0.04% 5.29% 55.74 49.06 140,662 23.90 24.48 23.25 45.53 54.47
2025-07-10 23.80 -2.78% 5.26% 62.68 -1.44 274,250 25.00 25.00 23.75 4.00 96.00
2025-07-09 24.48 6.11% 11.81% 85.04 49.04 1,174,264 22.90 25.38 22.70 66.42 33.58
2025-07-08 23.07 0.30% 1.53% 79.74 -0.08 204,473 23.10 23.25 22.90 48.57 51.43
2025-07-07 23.00 0.00% 3.33% 82.40 46.22 164,584 23.25 23.25 22.50 66.67 33.33
2025-07-04 23.00 0.04% 1.31% 73.20 -0.22 136,973 23.02 23.20 22.90 33.33 66.67
2025-07-03 22.99 -0.69% 2.37% 75.12 46.22 279,050 23.29 23.29 22.75 44.44 55.56
2025-07-02 23.15 0.00% 2.17% 78.60 -0.24 130,853 23.49 23.50 23.00 30.00 70.00
2025-07-01 23.15 0.65% 2.34% 74.94 46.54 254,788 23.06 23.60 23.06 16.67 83.33
2025-06-30 23.00 -2.00% 5.86% 72.26 -0.24 820,492 23.47 23.85 22.53 35.61 64.39
2025-06-27 23.47 2.44% 2.87% 82.85 46.24 611,098 23.48 23.66 23.00 71.21 28.79
2025-06-26 22.91 6.41% 5.90% 70.85 0.70 690,935 21.70 22.98 21.70 94.53 5.47
2025-06-25 21.53 1.46% 3.10% 54.94 45.12 330,906 21.40 21.65 21.00 81.54 18.46
2025-06-24 21.22 2.61% 4.03% 52.75 -2.06 82,058 21.95 21.95 21.10 14.12 85.88
2025-06-23 20.68 -2.13% 4.37% 40.82 44.50 321,953 20.67 21.50 20.60 8.89 91.11
2025-06-20 21.13 1.54% 2.40% 48.02 -3.14 94,349 20.99 21.30 20.80 66.00 34.00
2025-06-19 20.81 0.58% 4.80% 35.16 45.40 45,060 20.98 20.98 20.02 82.29 17.71
2025-06-18 20.69 -1.00% 5.89% 26.32 -3.78 342,018 20.90 21.20 20.02 56.78 43.22
2025-06-17 20.90 -0.52% 3.37% 30.30 45.16 120,851 21.25 21.50 20.80 14.29 85.71
2025-06-16 21.01 2.39% 2.93% 54.68 -3.36 100,323 20.50 21.10 20.50 85.00 15.00
2025-06-13 20.52 -2.52% 4.69% 44.44 45.38 144,395 20.75 21.00 20.06 48.94 51.06
2025-06-12 21.05 -0.75% 2.14% 55.02 -4.34 74,188 21.00 21.45 21.00 11.11 88.89
2025-06-11 21.21 0.76% 5.91% 54.15 46.44 109,294 20.30 21.50 20.30 75.83 24.17
2025-06-10 21.05 -0.57% 5.02% 53.04 -4.02 13,027 20.50 21.53 20.50 53.40 46.60
2025-06-05 21.17 -0.24% 2.84% 55.74 46.12 24,201 21.49 21.70 21.10 11.66 88.34
2025-06-04 21.22 -1.12% 2.86% 57.87 -3.78 82,387 21.25 21.60 21.00 36.67 63.33
2025-06-03 21.46 -1.83% 5.90% 60.18 46.22 346,962 21.86 22.24 21.00 37.10 62.90
2025-06-02 21.86 0.23% 2.30% 73.12 -3.30 632,260 22.00 22.25 21.75 22.00 78.00
2025-05-30 21.81 5.36% 9.95% 68.59 47.02 2,175,683 20.80 22.77 20.71 53.40 46.60
2025-05-29 20.70 -0.72% 0.97% 33.33 -3.40 73,737 20.76 20.89 20.69 5.00 95.00
2025-05-27 20.85 0.24% 0.62% 31.25 44.80 19,122 20.95 20.95 20.82 23.08 76.92
2025-05-26 20.80 -0.95% 2.07% 20.83 -3.10 44,906 21.00 21.19 20.76 9.30 90.70
2025-05-23 21.00 0.48% 1.64% 69.88 44.70 168,776 20.90 21.10 20.76 70.59 29.41
2025-05-22 20.90 0.00% 0.38% 71.70 -2.70 24,358 20.98 20.98 20.90 0.00 100.00
2025-05-21 20.90 0.24% 0.91% 60.70 44.50 20,225 20.80 20.99 20.80 52.63 47.37
2025-05-20 20.85 -0.71% 0.72% 48.05 -2.70 27,613 20.99 21.00 20.85 0.00 100.00
2025-05-19 21.00 0.00% 0.10% 48.81 44.40 13,954 21.00 21.00 20.98 100.00 0.00