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 19.24 0.26% 0.83% 62.50 6.76 5,443 19.22 19.35 19.19 31.25 68.75
2026-05-18 19.19 -2.29% 3.42% 42.86 31.72 75,671 19.51 19.65 19.00 29.23 70.77
2026-05-15 19.64 0.10% 4.66% 53.68 6.66 16,009 19.09 19.98 19.09 61.80 38.20
2026-05-14 19.62 -1.01% 4.59% 43.24 32.62 44,368 20.29 20.29 19.40 24.72 75.28
2026-05-13 19.82 -0.65% 2.93% 35.96 6.62 2,469 20.39 20.39 19.81 1.74 98.26
2026-05-12 19.95 -0.60% 0.95% 36.25 33.02 68,787 20.04 20.10 19.91 21.05 78.95
2026-05-11 20.07 -1.04% 2.90% 35.00 6.88 14,516 20.12 20.60 20.02 8.62 91.38
2026-05-08 20.28 0.65% 4.05% 36.13 33.26 368,749 20.15 20.80 19.99 35.80 64.20
2026-05-07 20.15 1.21% 3.57% 34.65 7.30 270,548 19.60 20.30 19.60 78.57 21.43
2026-05-06 19.91 7.62% 5.82% 33.22 33.00 188,504 18.90 20.00 18.90 91.82 8.18
2026-05-05 18.50 -6.52% 13.65% 12.39 6.82 199,281 19.99 20.48 18.02 19.51 80.49
2026-05-04 19.79 2.38% 1.27% 17.01 30.18 41,996 19.90 20.00 19.75 16.00 84.00
2026-04-30 19.33 -4.87% 7.35% 3.24 9.40 96,113 20.10 20.45 19.05 20.00 80.00
2026-04-29 20.32 -5.80% 6.33% 15.81 29.26 184,000 21.41 21.50 20.22 7.81 92.19
2026-04-28 21.57 -0.37% 2.28% 34.59 11.38 133,678 21.63 21.99 21.50 14.29 85.71
2026-04-27 21.65 -1.55% 1.57% 32.54 31.76 6,728 21.61 21.95 21.61 11.77 88.23
2026-04-23 21.99 -0.05% 1.80% 58.55 11.54 107,963 21.85 22.10 21.71 71.79 28.21
2026-04-22 22.00 -0.09% 3.02% 65.95 32.44 72,983 22.00 22.20 21.55 69.23 30.77
2026-04-21 22.02 0.50% 2.58% 81.80 11.56 178,258 21.70 22.26 21.70 57.14 42.86
2026-04-20 21.91 -0.23% 4.25% 84.02 32.48 213,609 22.00 22.10 21.20 78.89 21.11
2026-04-17 21.96 -0.18% 3.18% 80.52 11.34 69,439 22.40 22.40 21.71 36.23 63.77
2026-04-16 22.00 -2.22% 10.71% 73.10 32.58 193,346 22.68 22.75 20.55 65.91 34.09
2026-04-15 22.50 1.44% 2.23% 80.59 11.42 138,325 22.45 22.90 22.40 20.00 80.00
2026-04-14 22.18 0.54% 3.61% 82.48 33.58 255,835 21.90 22.69 21.90 35.44 64.56
2026-04-13 22.06 -0.81% 8.27% 83.50 10.78 142,167 20.55 22.25 20.55 88.82 11.18
2026-04-10 22.24 2.68% 5.49% 84.20 33.34 313,668 21.60 22.47 21.30 80.34 19.66
2026-04-09 21.66 1.88% 4.32% 73.22 11.14 323,446 21.00 21.75 20.85 90.00 10.00
2026-04-08 21.26 9.98% 8.97% 69.36 32.18 602,383 19.90 21.26 19.51 100.00 0.00
2026-04-07 19.33 3.76% 3.47% 55.50 10.34 183,020 18.75 19.40 18.75 89.23 10.77
2026-04-06 18.63 -1.38% 3.20% 56.59 28.32 111,674 19.00 19.00 18.41 37.29 62.71
2026-04-03 18.89 -2.83% 3.80% 58.15 8.94 126,198 19.01 19.40 18.69 28.17 71.83
2026-04-02 19.44 0.31% 2.58% 72.75 28.84 266,909 19.49 19.50 19.01 87.76 12.24
2026-04-01 19.38 4.70% 7.51% 72.62 10.04 518,933 18.51 19.90 18.51 62.59 37.41
2026-03-31 18.51 2.61% 5.56% 50.24 28.72 207,665 18.00 19.00 18.00 51.00 49.00
2026-03-30 18.04 -0.72% 3.88% 40.45 8.30 53,869 18.17 18.20 17.52 76.47 23.53
2026-03-27 18.17 -3.61% 10.46% 37.56 27.78 75,759 18.90 18.90 17.11 59.22 40.78
2026-03-26 18.85 -0.84% 3.95% 48.87 8.56 25,170 19.49 19.49 18.75 13.51 86.49
2026-03-25 19.01 0.64% 2.37% 60.80 29.14 20,908 18.81 19.01 18.57 100.00 0.00
2026-03-24 18.89 4.42% 2.97% 58.90 8.88 33,360 18.49 19.04 18.49 72.73 27.27
2026-03-19 18.09 -0.82% 7.95% 47.37 28.90 5,836 18.00 18.46 17.10 72.79 27.21
2026-03-18 18.24 3.81% 3.35% 61.75 7.28 26,368 17.95 18.49 17.89 58.33 41.67
2026-03-17 17.57 0.23% 2.33% 61.32 29.20 14,831 17.56 17.97 17.56 2.44 97.56
2026-03-16 17.53 -5.19% 7.76% 51.61 5.94 87,005 18.30 18.48 17.15 28.57 71.43
2026-03-13 18.49 -1.70% 5.63% 45.34 29.12 12,825 18.81 19.13 18.11 37.26 62.74
2026-03-12 18.81 -2.29% 6.81% 44.90 7.86 19,185 18.94 19.28 18.05 61.79 38.21
2026-03-11 19.25 1.64% 2.59% 49.57 29.76 29,996 18.94 19.43 18.94 63.27 36.73
2026-03-10 18.94 5.34% 2.65% 49.57 8.74 41,638 18.51 19.00 18.51 87.76 12.24
2026-03-09 17.98 -0.39% 7.73% 48.22 29.14 51,394 17.99 18.39 17.07 68.94 31.06
2026-03-06 18.05 -1.42% 6.98% 42.23 6.82 87,078 18.00 19.00 17.76 23.39 76.61
2026-03-05 18.31 7.83% 11.65% 38.67 29.28 57,362 16.65 18.59 16.65 85.57 14.43
2026-03-04 16.98 3.73% 4.78% 21.88 7.34 222,873 16.99 17.30 16.51 59.49 40.51
2026-03-03 16.37 -5.54% 11.54% 18.65 26.62 115,399 16.80 17.40 15.60 42.78 57.22
2026-03-02 17.33 -9.50% 4.41% 20.44 6.12 229,075 17.31 18.00 17.24 11.84 88.16
2026-02-27 19.15 -2.00% 3.77% 24.20 28.54 30,083 19.53 19.53 18.82 46.48 53.52
2026-02-26 19.54 1.19% 4.91% 23.65 9.76 102,312 19.40 19.65 18.73 88.04 11.96
2026-02-25 19.31 1.63% 3.92% 19.97 29.32 18,841 19.00 19.33 18.60 97.26 2.74
2026-02-24 19.00 4.28% 3.80% 15.76 9.30 189,629 18.87 19.10 18.40 85.71 14.29
2026-02-23 18.22 -5.35% 6.71% 4.37 28.70 149,940 19.24 19.25 18.04 14.88 85.12
2026-02-20 19.25 -4.80% 6.16% 7.91 7.74 79,061 20.15 20.15 18.98 23.08 76.92
2026-02-19 20.22 -7.84% 12.91% 9.26 30.76 1,607,563 22.30 22.30 19.75 18.43 81.57
2026-02-18 21.94 1.20% 2.98% 13.42 9.68 138,864 21.97 22.48 21.83 16.92 83.08
2026-02-17 21.68 -1.00% 5.69% 18.87 34.20 76,221 22.21 22.30 21.10 48.33 51.67
2026-02-16 21.90 -2.75% 5.58% 19.35 9.16 83,205 22.69 22.70 21.50 33.33 66.67
2026-02-13 22.52 -2.34% 5.64% 32.13 34.64 195,306 23.24 23.24 22.00 41.94 58.06
2026-02-12 23.06 -1.33% 1.87% 32.48 10.40 189,794 23.25 23.40 22.97 20.93 79.07
2026-02-11 23.37 -0.64% 1.94% 37.90 35.72 144,242 23.22 23.67 23.22 33.33 66.67
2026-02-10 23.52 -0.55% 2.15% 38.52 11.02 232,416 23.77 23.77 23.27 50.00 50.00
2026-02-09 23.65 0.60% 1.75% 34.43 36.02 175,902 23.62 23.89 23.48 41.46 58.54
2026-02-06 23.51 -0.97% 1.79% 41.31 11.28 169,980 23.90 23.92 23.50 2.38 97.62
2026-02-04 23.74 -1.58% 2.85% 44.21 35.74 175,041 24.17 24.17 23.50 35.82 64.18
2026-02-03 24.12 1.94% 2.75% 47.91 11.74 153,724 23.70 24.30 23.65 72.31 27.69
2026-02-02 23.66 -0.59% 1.87% 35.87 36.50 92,324 23.82 24.00 23.56 22.73 77.27
2026-01-30 23.80 1.23% 1.95% 42.67 10.82 120,523 23.65 24.07 23.61 41.30 58.70
2026-01-29 23.51 -2.12% 4.35% 29.26 36.78 267,297 24.00 24.00 23.00 51.00 49.00
2026-01-28 24.02 0.21% 1.93% 48.85 10.24 110,795 24.27 24.27 23.81 45.65 54.35
2026-01-27 23.97 -0.46% 2.14% 34.59 37.80 268,941 24.20 24.36 23.85 23.53 76.47
2026-01-26 24.08 -1.71% 2.08% 38.57 10.14 316,806 24.50 24.50 24.00 16.00 84.00
2026-01-23 24.50 1.91% 3.32% 58.05 38.02 477,041 24.00 24.59 23.80 88.61 11.39
2026-01-22 24.04 -0.12% 1.84% 50.35 10.98 309,464 24.07 24.34 23.90 31.82 68.18
2026-01-21 24.07 -0.66% 2.00% 46.33 37.10 262,438 24.36 24.49 24.01 12.50 87.50
2026-01-20 24.23 -0.25% 1.42% 54.63 11.04 330,309 24.31 24.34 24.00 67.65 32.35
2026-01-19 24.29 0.66% 2.56% 53.82 37.42 213,658 24.46 24.84 24.22 11.29 88.71
2026-01-16 24.13 -1.35% 5.75% 50.00 11.16 635,408 24.52 25.20 23.83 21.90 78.10
2026-01-15 24.46 1.62% 3.11% 53.02 37.10 329,951 24.07 24.55 23.81 87.84 12.16
2026-01-14 24.07 -3.22% 4.19% 46.04 11.82 830,405 24.87 24.87 23.87 20.00 80.00
2026-01-13 24.87 0.48% 3.83% 66.82 36.32 404,253 25.49 25.49 24.55 34.04 65.96
2026-01-12 24.75 3.25% 6.52% 54.20 13.42 1,582,255 24.05 25.48 23.92 53.21 46.79
2026-01-09 23.97 -0.21% 1.46% 31.87 36.08 688,853 24.06 24.25 23.90 20.00 80.00
2026-01-08 24.02 -1.15% 1.50% 32.08 11.86 611,758 24.25 24.35 23.99 8.33 91.67
2026-01-07 24.30 1.59% 2.26% 31.29 36.18 494,255 23.95 24.45 23.91 72.22 27.78
2026-01-06 23.92 -0.46% 1.26% 6.50 12.42 795,038 24.13 24.20 23.90 6.67 93.33
2026-01-05 24.03 -0.41% 1.79% 12.00 35.42 699,892 24.21 24.43 24.00 6.98 93.02
2026-01-02 24.13 -0.58% 1.62% 13.54 12.64 206,351 24.30 24.49 24.10 7.69 92.31
2026-01-01 24.27 -0.08% 1.66% 13.83 35.62 314,981 24.49 24.49 24.09 45.00 55.00
2025-12-31 24.29 0.54% 1.00% 32.20 12.92 570,942 24.33 24.34 24.10 79.17 20.83
2025-12-30 24.16 -1.59% 3.00% 50.16 35.66 626,727 24.55 24.75 24.03 18.06 81.94
2025-12-29 24.55 0.00% 6.33% 57.39 12.66 322,325 24.48 25.54 24.02 34.87 65.13
2025-12-26 24.55 -0.16% 2.06% 46.57 36.44 177,167 24.51 24.80 24.30 50.00 50.00
2025-12-24 24.59 -1.28% 3.95% 57.44 12.66 248,438 24.98 24.98 24.03 58.95 41.05
2025-12-23 24.91 -2.92% 3.89% 67.10 36.52 270,404 25.61 25.66 24.70 21.88 78.12
2025-12-22 25.66 0.43% 2.97% 75.68 13.30 509,779 25.60 26.00 25.25 54.67 45.33
2025-12-19 25.55 0.08% 5.91% 66.29 38.02 1,687,191 25.63 26.90 25.40 10.00 90.00
2025-12-18 25.53 -0.39% 10.24% 62.77 13.08 5,551,449 25.78 27.45 24.90 24.71 75.29
2025-12-17 25.63 1.99% 3.79% 47.81 37.98 2,596,530 25.38 26.00 25.05 61.05 38.95
2025-12-16 25.13 4.06% 4.76% 40.70 13.28 4,178,553 24.15 25.30 24.15 85.22 14.78
2025-12-15 24.15 0.08% 3.79% 24.79 36.98 1,353,492 24.13 24.39 23.50 73.03 26.97
2025-12-12 24.13 -2.66% 2.71% 24.13 11.32 1,070,817 24.51 24.65 24.00 20.00 80.00
2025-12-11 24.79 3.51% 5.00% 25.13 36.94 5,911,277 23.96 25.00 23.81 82.35 17.65
2025-12-10 23.95 2.61% 3.80% 25.00 12.64 2,637,995 23.52 24.30 23.41 60.67 39.33
2025-12-09 23.34 -0.98% 3.94% 15.04 35.26 1,571,807 23.98 23.98 23.07 29.67 70.33
2025-12-08 23.57 -2.16% 8.04% 14.93 11.42 5,964,656 24.11 24.85 23.00 30.81 69.19
2025-12-05 24.09 -0.99% 4.64% 18.57 35.72 5,571,401 24.60 24.60 23.51 53.21 46.79
2025-12-04 24.33 -6.06% 7.75% 18.39 12.46 108,918,008 25.61 26.00 24.13 10.70 89.30
2025-12-03 25.90 -1.33% 2.86% 29.02 36.20 366,889 26.25 26.29 25.56 46.58 53.42
2025-12-02 26.25 -3.28% 4.85% 36.41 15.60 1,738,267 27.26 27.26 26.00 19.84 80.16
2025-12-01 27.14 -0.37% 1.11% 55.11 36.90 95,206 27.32 27.40 27.10 13.33 86.67
2025-11-28 27.24 -1.52% 2.19% 61.86 17.38 267,135 27.59 27.59 27.00 40.68 59.32
2025-11-27 27.66 3.09% 3.63% 71.12 37.10 5,227,920 27.00 27.98 27.00 67.35 32.65
2025-11-26 26.83 -1.36% 3.06% 56.37 18.22 1,493,084 27.25 27.25 26.44 48.15 51.85
2025-11-25 27.20 -0.98% 1.66% 62.93 35.44 940,891 27.50 27.60 27.15 11.11 88.89
2025-11-24 27.47 0.48% 2.03% 66.97 18.96 433,859 27.70 27.70 27.15 58.18 41.82
2025-11-21 27.34 -1.05% 3.07% 62.44 35.98 1,015,280 27.59 27.84 27.01 39.76 60.24
2025-11-20 27.63 0.51% 3.78% 59.64 18.70 3,473,439 27.25 28.28 27.25 36.89 63.11
2025-11-19 27.49 0.88% 2.09% 61.04 36.56 1,843,215 27.58 27.90 27.33 28.07 71.93
2025-11-18 27.25 1.64% 3.65% 69.70 18.42 1,910,472 26.86 27.52 26.55 72.16 27.84
2025-11-17 26.81 1.55% 1.69% 57.19 36.08 358,284 26.87 27.00 26.55 57.78 42.22
2025-11-14 26.40 0.38% 3.77% 42.81 17.54 115,460 26.90 26.98 26.00 40.82 59.18
2025-11-13 26.30 -0.75% 2.48% 51.49 35.26 1,149,382 26.90 26.90 26.25 7.69 92.31
2025-11-12 26.50 -0.38% 1.52% 54.89 17.34 373,697 26.70 26.80 26.40 25.00 75.00
2025-11-11 26.60 -0.49% 1.92% 51.48 35.66 442,957 26.70 27.01 26.50 19.61 80.39
2025-11-10 26.73 -0.30% 2.63% 51.18 17.54 264,841 27.30 27.30 26.60 18.57 81.43
2025-11-07 26.81 -1.43% 3.36% 51.03 35.92 497,440 27.39 27.39 26.50 34.83 65.17
2025-11-06 27.20 0.82% 1.93% 59.62 17.70 640,268 26.98 27.50 26.98 42.31 57.69
2025-11-05 26.98 3.45% 5.69% 54.93 36.70 2,157,652 26.09 27.48 26.00 66.22 33.78
2025-11-04 26.08 -1.21% 2.89% 25.84 17.26 417,563 26.50 26.70 25.95 17.33 82.67
2025-11-03 26.40 -1.53% 2.06% 25.58 34.90 231,554 26.30 26.80 26.26 25.93 74.07
2025-10-31 26.81 2.33% 3.46% 34.41 17.90 700,247 26.32 26.90 26.00 90.00 10.00
2025-10-30 26.20 0.04% 5.35% 13.46 35.72 564,724 26.50 26.60 25.25 70.37 29.63
2025-10-29 26.19 -1.17% 4.71% 11.97 16.68 591,455 26.48 26.70 25.50 57.50 42.50
2025-10-28 26.50 -0.56% 3.41% 47.61 35.70 550,416 26.99 26.99 26.10 44.94 55.06
2025-10-27 26.65 -0.34% 3.34% 42.34 17.30 485,342 26.99 27.20 26.32 37.50 62.50
2025-10-24 26.74 0.56% 4.41% 43.29 36.00 844,910 26.10 27.20 26.05 60.00 40.00
2025-10-23 26.59 -0.34% 3.40% 50.84 17.48 1,016,017 27.40 27.40 26.50 10.00 90.00
2025-10-22 26.68 -3.05% 4.79% 52.17 35.70 1,225,220 27.69 27.80 26.53 11.81 88.19
2025-10-21 27.52 -1.26% 2.00% 63.18 17.66 1,006,167 27.54 28.00 27.45 12.73 87.27
2025-10-17 27.87 0.69% 2.74% 61.31 37.38 5,022,531 27.99 28.15 27.40 62.67 37.33
2025-10-16 27.68 -1.49% 7.33% 45.02 18.36 7,029,749 28.50 28.99 27.01 33.84 66.16
2025-10-15 28.10 -0.88% 4.12% 63.78 37.00 3,023,409 28.34 28.55 27.42 60.18 39.82
2025-10-14 28.35 6.18% 5.74% 65.68 19.20 3,125,771 27.10 28.55 27.00 87.10 12.90
2025-10-13 26.70 -2.45% 4.09% 60.59 37.50 1,326,102 27.25 27.50 26.42 25.93 74.07
2025-10-10 27.37 0.04% 3.81% 63.61 15.90 1,224,217 27.10 28.03 27.00 35.92 64.08
2025-10-09 27.36 3.25% 8.83% 61.45 38.84 1,790,823 26.50 28.35 26.05 56.96 43.04
2025-10-08 26.50 0.19% 1.70% 56.46 15.88 471,927 26.95 26.95 26.50 0.00 100.00
2025-10-07 26.45 0.53% 3.24% 56.54 37.12 1,028,993 26.65 27.10 26.25 23.53 76.47
2025-10-06 26.31 -1.83% 2.98% 54.07 15.78 1,002,245 26.59 26.98 26.20 14.10 85.90
2025-10-03 26.80 -5.23% 7.31% 57.27 36.84 2,300,199 28.00 28.33 26.40 20.73 79.27
2025-10-02 28.28 9.19% 7.71% 78.10 16.76 23,537,779 26.50 28.49 26.45 89.71 10.29
2025-10-01 25.90 -0.08% 1.76% 45.11 39.80 227,586 25.90 25.95 25.50 88.89 11.11
2025-09-30 25.92 2.57% 3.40% 42.13 12.00 1,808,945 25.30 26.16 25.30 72.09 27.91
2025-09-29 25.27 -1.37% 3.15% 35.59 39.84 122,035 25.68 25.85 25.06 26.58 73.42
2025-09-26 25.62 -0.85% 1.80% 34.05 10.70 222,048 25.65 25.97 25.51 23.91 76.09
2025-09-25 25.84 0.39% 2.11% 45.95 40.54 286,048 25.56 26.10 25.56 51.85 48.15
2025-09-24 25.74 0.23% 1.84% 43.50 11.14 390,822 25.98 25.98 25.51 48.94 51.06
2025-09-23 25.68 -0.58% 2.77% 52.15 40.34 314,480 25.83 26.00 25.30 54.29 45.71
2025-09-22 25.83 -0.62% 2.10% 49.77 11.02 887,144 26.03 26.20 25.66 31.48 68.52
2025-09-19 25.99 0.08% 2.30% 57.27 40.64 443,548 25.97 26.29 25.70 49.15 50.85
2025-09-18 25.97 -0.42% 2.53% 46.97 11.34 432,584 26.35 26.35 25.70 41.54 58.46
2025-09-17 26.08 -0.57% 3.49% 62.72 40.60 156,059 26.30 26.40 25.51 64.05 35.95
2025-09-16 26.23 1.75% 2.79% 71.64 11.56 818,815 26.15 26.50 25.78 62.50 37.50
2025-09-15 25.78 -1.64% 2.96% 63.45 40.90 247,278 26.45 26.45 25.69 11.84 88.16
2025-09-12 26.21 0.85% 2.46% 54.12 10.66 944,343 26.05 26.64 26.00 32.81 67.19
2025-09-11 25.99 0.08% 3.68% 44.83 41.76 4,178,057 26.01 26.45 25.51 51.06 48.94
2025-09-10 25.97 1.48% 4.88% 40.86 10.22 1,614,446 25.40 26.22 25.00 79.51 20.49
2025-09-09 25.59 -0.97% 2.36% 36.35 41.72 447,612 25.52 26.00 25.40 31.67 68.33
2025-09-08 25.84 0.66% 3.31% 37.71 9.46 323,635 25.40 26.24 25.40 52.38 47.62
2025-09-05 25.67 -1.76% 3.57% 29.34 42.22 493,918 26.00 26.40 25.49 19.78 80.22
2025-09-04 26.13 3.69% 4.14% 37.57 9.12 2,435,048 25.63 26.40 25.35 74.29 25.71
2025-09-03 25.20 2.90% 4.08% 23.21 43.14 1,504,391 24.50 25.50 24.50 70.00 30.00
2025-09-02 24.49 -1.05% 3.11% 10.24 7.26 1,144,967 24.83 24.85 24.10 52.00 48.00
2025-09-01 24.75 -4.22% 6.04% 10.41 41.72 2,821,531 25.70 25.79 24.32 29.25 70.75
2025-08-29 25.84 -2.49% 10.93% 18.23 7.78 2,719,968 26.87 26.90 24.25 60.00 40.00
2025-08-28 26.50 -1.67% 2.66% 22.22 43.90 178,795 26.70 27.00 26.30 28.57 71.43
2025-08-27 26.95 0.00% 3.38% 22.54 9.10 313,822 27.19 27.50 26.60 38.89 61.11
2025-08-26 26.95 -0.26% 2.34% 28.80 44.80 138,581 27.50 27.50 26.87 12.70 87.30
2025-08-25 27.02 -3.43% 6.54% 39.83 9.10 820,281 28.40 28.50 26.75 15.43 84.57
2025-08-22 27.98 1.67% 3.66% 52.81 44.94 2,069,100 27.50 28.30 27.30 68.00 32.00
2025-08-21 27.52 -1.36% 3.83% 41.48 11.02 473,831 28.44 28.44 27.39 12.38 87.62
2025-08-20 27.90 -0.57% 3.24% 58.62 44.02 272,092 27.90 28.34 27.45 50.56 49.44
2025-08-19 28.06 -0.67% 3.05% 64.44 11.78 1,326,274 28.00 28.75 27.90 18.82 81.18
2025-08-18 28.25 0.64% 3.06% 76.17 44.34 643,739 28.00 28.60 27.75 58.82 41.18
2025-08-15 28.07 -0.11% 5.42% 78.14 12.16 469,739 28.00 28.22 26.77 89.66 10.34
2025-08-13 28.10 -1.44% 2.86% 79.93 43.98 489,247 28.80 28.80 28.00 12.50 87.50
2025-08-12 28.51 0.88% 3.04% 95.30 12.22 1,602,907 28.35 28.85 28.00 60.00 40.00
2025-08-11 28.26 1.87% 3.64% 95.53 44.80 1,086,029 27.50 28.50 27.50 76.00 24.00
2025-08-08 27.74 -0.32% 2.75% 95.34 11.72 591,526 27.75 28.00 27.25 65.33 34.67
2025-08-07 27.83 -0.29% 3.42% 89.00 43.76 813,974 27.90 28.45 27.51 34.04 65.96
2025-08-06 27.91 1.49% 3.49% 90.96 11.90 1,246,566 27.25 28.20 27.25 69.47 30.53
2025-08-05 27.50 0.33% 5.29% 91.36 43.92 653,322 27.15 28.45 27.02 33.57 66.43
2025-08-04 27.41 1.86% 2.42% 83.76 11.08 495,277 27.50 27.50 26.85 86.15 13.85
2025-08-01 26.91 1.55% 7.26% 81.77 43.74 1,508,978 26.31 28.22 26.31 31.41 68.59
2025-07-31 26.50 0.49% 2.69% 78.90 10.08 430,097 26.26 26.70 26.00 71.43 28.57
2025-07-30 26.37 4.52% 4.35% 73.65 42.92 1,629,564 25.49 26.60 25.49 79.28 20.72
2025-07-29 25.23 1.73% 3.24% 59.35 9.82 1,461,749 24.94 25.50 24.70 66.25 33.75
2025-07-28 24.80 1.51% 3.03% 44.78 40.64 548,654 24.12 24.85 24.12 93.15 6.85
2025-07-25 24.43 -1.41% 4.44% 45.96 8.96 221,989 25.18 25.18 24.11 29.91 70.09
2025-07-24 24.78 0.16% 2.65% 47.79 39.90 362,420 24.55 25.20 24.55 35.38 64.62
2025-07-23 24.74 2.44% 4.57% 43.15 9.66 283,873 24.44 25.15 24.05 62.73 37.27
2025-07-22 24.15 -1.43% 3.71% 27.51 39.82 270,237 24.89 24.89 24.00 16.85 83.15
2025-07-21 24.50 0.12% 2.87% 25.37 8.48 119,398 24.47 24.70 24.01 71.01 28.99
2025-07-18 24.47 -0.12% 2.69% 20.85 40.52 32,637 24.70 24.80 24.15 49.23 50.77
2025-07-17 24.50 -0.81% 3.69% 28.79 8.42 231,735 24.79 24.99 24.10 44.94 55.06
2025-07-16 24.70 -0.28% 2.46% 29.84 40.58 61,725 25.00 25.00 24.40 50.00 50.00
2025-07-15 24.77 -1.08% 3.48% 29.60 8.82 186,398 24.87 25.25 24.40 43.53 56.47
2025-07-14 25.04 1.71% 1.21% 29.25 40.72 111,606 24.90 25.15 24.85 63.33 36.67
2025-07-11 24.62 -1.05% 3.43% 10.53 9.36 470,629 24.85 25.34 24.50 14.29 85.71
2025-07-10 24.88 -0.76% 2.66% 20.39 39.88 136,289 25.47 25.47 24.81 10.61 89.39
2025-07-09 25.07 0.28% 2.36% 52.81 9.88 161,177 25.48 25.64 25.05 3.39 96.61
2025-07-08 25.00 -2.00% 3.96% 53.86 40.26 313,765 25.26 25.74 24.76 24.49 75.51
2025-07-07 25.51 -1.28% 2.98% 64.87 9.74 171,112 25.90 25.90 25.15 48.00 52.00
2025-07-04 25.84 0.98% 2.32% 67.85 41.28 57,616 25.60 25.99 25.40 74.58 25.42
2025-07-03 25.59 -0.43% 2.75% 60.24 10.40 82,487 26.20 26.20 25.50 12.86 87.14
2025-07-02 25.70 -0.35% 3.02% 58.37 40.78 44,493 25.85 26.30 25.53 22.08 77.92
2025-07-01 25.79 -1.15% 2.72% 57.80 10.62 285,937 26.40 26.40 25.70 12.86 87.14
2025-06-30 26.09 -3.44% 3.81% 57.25 40.96 188,872 26.71 26.99 26.00 9.09 90.91
2025-06-27 27.02 1.16% 6.43% 70.02 11.22 773,441 27.58 28.15 26.45 33.53 66.47
2025-06-26 26.71 7.70% 10.00% 64.71 42.82 1,420,564 24.80 27.28 24.80 77.02 22.98
2025-06-25 24.80 0.73% 2.02% 25.53 10.60 24,727 25.00 25.20 24.70 20.00 80.00
2025-06-24 24.62 2.50% 3.27% 50.10 39.00 162,547 24.50 25.30 24.50 15.00 85.00
2025-06-23 24.02 -0.46% 5.10% 50.00 10.24 855,955 24.13 24.75 23.55 39.17 60.83
2025-06-20 24.13 -1.79% 2.94% 57.22 37.80 18,157 24.70 24.82 24.11 2.81 97.19
2025-06-19 24.57 -1.09% 3.39% 60.31 10.46 116,327 25.00 25.30 24.47 12.05 87.95
2025-06-18 24.84 -0.56% 1.42% 65.51 38.68 678,385 25.00 25.00 24.65 54.29 45.71
2025-06-17 24.98 -1.38% 3.01% 62.04 11.00 860,956 25.50 25.65 24.90 10.67 89.33
2025-06-16 25.33 0.24% 2.99% 66.15 38.96 109,444 25.35 25.52 24.78 74.32 25.68
2025-06-13 25.27 -0.75% 2.04% 64.48 11.70 328,597 25.22 25.49 24.98 56.86 43.14
2025-06-12 25.46 -3.60% 5.33% 62.55 38.84 686,273 26.49 26.70 25.35 8.15 91.85
2025-06-11 26.41 7.31% 9.20% 67.20 12.08 3,263,003 24.85 27.07 24.79 71.05 28.95
2025-06-10 24.61 2.46% 3.33% 44.77 40.74 748,284 24.01 24.80 24.00 76.25 23.75
2025-06-05 24.02 2.91% 4.59% 50.26 8.48 608,947 23.44 24.38 23.31 66.36 33.64
2025-06-04 23.34 -0.68% 1.68% 51.41 39.56 79,524 23.54 23.65 23.26 20.51 79.49
2025-06-03 23.50 1.16% 1.81% 52.48 7.12 105,829 23.23 23.65 23.23 64.29 35.71
2025-06-02 23.23 -1.82% 4.08% 43.50 39.88 233,020 23.99 23.99 23.05 19.15 80.85
2025-05-30 23.66 -0.04% 3.00% 45.55 6.58 115,653 23.90 24.00 23.30 51.43 48.57
2025-05-29 23.67 -0.42% 3.12% 46.65 40.74 613,441 23.43 24.16 23.43 32.88 67.12
2025-05-27 23.77 -1.45% 3.30% 46.77 6.60 809,346 24.40 24.40 23.62 19.23 80.77
2025-05-26 24.12 -2.35% 3.13% 46.53 40.94 118,641 24.75 24.75 24.00 16.00 84.00
2025-05-23 24.70 -1.08% 3.95% 72.88 7.30 37,661 24.90 25.00 24.05 68.42 31.58
2025-05-22 24.97 4.04% 5.84% 79.84 42.10 715,419 23.98 25.20 23.81 83.45 16.55
2025-05-21 24.00 3.31% 3.76% 57.35 7.84 420,262 23.49 24.00 23.13 100.00 0.00
2025-05-20 23.23 -0.34% 3.00% 48.60 40.16 58,019 23.20 23.70 23.01 31.88 68.12
2025-05-19 23.31 -1.85% 5.39% 47.86 6.30 260,744 24.24 24.24 23.00 25.00 75.00