CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 28.65 3.28% 4.55% 62.78 77.68 1,346,380 27.75 28.75 27.50 92.00 8.00
2026-04-09 27.74 -3.14% 3.64% 52.72 -20.38 1,289,064 28.50 28.50 27.50 24.00 76.00
2026-04-08 28.64 8.36% 4.73% 61.55 75.86 2,513,153 28.00 28.80 27.50 87.69 12.31
2026-04-07 26.43 0.95% 2.31% 44.87 -18.58 536,930 26.02 26.55 25.95 80.00 20.00
2026-04-06 26.18 -0.30% 1.78% 40.57 71.44 610,233 26.31 26.34 25.88 65.22 34.78
2026-04-03 26.26 -0.11% 3.17% 43.07 -19.08 253,623 26.00 26.33 25.52 91.36 8.64
2026-04-02 26.29 -0.83% 1.97% 44.44 71.60 556,664 26.02 26.40 25.89 78.43 21.57
2026-04-01 26.51 2.00% 3.01% 41.35 -19.02 1,233,756 26.23 27.00 26.21 37.97 62.03
2026-03-31 25.99 3.59% 4.51% 24.96 72.04 1,035,319 25.05 26.18 25.05 83.19 16.81
2026-03-30 25.09 -5.96% 12.24% 12.09 -20.06 2,220,971 26.70 26.95 24.01 36.73 63.27
2026-03-27 26.68 -0.07% 1.13% 16.92 70.24 387,126 26.70 26.90 26.60 26.67 73.33
2026-03-26 26.70 -2.34% 2.98% 38.20 -16.88 679,086 27.34 27.34 26.55 18.99 81.01
2026-03-25 27.34 0.92% 1.55% 33.00 70.28 979,792 27.06 27.43 27.01 78.57 21.43
2026-03-24 27.09 0.67% 1.74% 33.88 -15.60 376,968 27.03 27.50 27.03 12.77 87.23
2026-03-19 26.91 -0.48% 1.09% 41.95 69.78 502,329 26.99 26.99 26.70 72.41 27.59
2026-03-18 27.04 0.52% 2.57% 40.39 -15.96 1,206,124 26.80 27.19 26.51 77.94 22.06
2026-03-17 26.90 0.34% 3.30% 46.99 70.04 391,576 27.27 27.27 26.40 57.47 42.53
2026-03-16 26.81 -2.08% 2.28% 34.35 -16.24 450,247 27.38 27.38 26.77 6.56 93.44
2026-03-13 27.38 -5.98% 6.28% 42.20 69.86 573,163 27.91 27.91 26.26 67.88 32.12
2026-03-12 29.12 -0.38% 1.91% 52.51 -15.10 491,276 29.20 29.30 28.75 67.27 32.73
2026-03-11 29.23 -0.10% 2.08% 51.20 73.34 1,132,932 29.35 29.51 28.91 53.33 46.67
2026-03-10 29.26 4.76% 3.86% 50.52 -14.88 834,007 28.98 30.10 28.98 25.00 75.00
2026-03-09 27.93 -4.97% 7.25% 39.41 73.40 990,140 28.86 28.86 26.91 52.31 47.69
2026-03-06 29.39 1.14% 1.90% 45.98 -17.54 422,773 29.02 29.55 29.00 70.91 29.09
2026-03-05 29.06 3.67% 3.47% 37.56 76.32 513,631 29.00 29.19 28.21 86.73 13.27
2026-03-04 28.03 -1.41% 1.97% 30.68 -18.20 858,748 28.39 28.51 27.96 12.73 87.27
2026-03-03 28.43 3.80% 3.64% 31.14 74.26 1,366,555 27.50 28.50 27.50 93.00 7.00
2026-03-02 27.39 -9.33% 4.89% 20.93 -17.40 1,583,727 27.20 28.53 27.20 14.29 85.71 15.00|14.03.2026
2026-02-27 30.21 3.64% 11.58% 31.80 72.18 1,544,067 29.13 31.80 28.50 51.82 48.18
2026-02-26 29.15 1.89% 5.10% 12.05 -11.76 1,265,056 28.61 29.45 28.02 79.02 20.98
2026-02-25 28.61 -1.28% 3.65% 1.22 70.06 1,635,513 29.01 29.50 28.46 14.42 85.58
2026-02-24 28.98 -0.58% 3.88% 1.24 -12.84 1,591,714 29.01 29.45 28.35 57.27 42.73
2026-02-23 29.15 -3.09% 3.52% 1.10 70.80 1,434,955 30.00 30.00 28.98 16.67 83.33
2026-02-20 30.08 -0.03% 5.24% 1.22 -12.50 975,712 30.09 30.50 28.98 72.37 27.63
2026-02-19 30.09 -4.45% 6.96% 1.19 72.66 1,026,049 31.98 31.98 29.90 9.13 90.87
2026-02-18 31.49 0.19% 2.36% 5.54 -12.48 616,061 31.31 32.04 31.30 25.68 74.32
2026-02-17 31.43 -0.85% 4.84% 3.93 75.46 1,178,371 31.99 32.29 30.80 42.28 57.72
2026-02-16 31.70 -0.94% 2.78% 13.27 -12.60 757,865 32.00 32.49 31.61 10.23 89.77
2026-02-13 32.00 -0.34% 1.04% 13.94 76.00 768,340 32.00 32.10 31.77 69.70 30.30
2026-02-12 32.11 -2.49% 3.82% 13.68 -12.00 1,483,273 33.18 33.18 31.96 12.30 87.70
2026-02-11 32.93 -1.38% 2.10% 16.88 76.22 845,126 33.33 33.58 32.89 5.80 94.20
2026-02-10 33.39 -0.89% 1.62% 19.77 -10.36 550,397 33.79 33.88 33.34 9.26 90.74
2026-02-09 33.69 -2.26% 3.32% 20.63 77.14 1,411,811 34.47 34.53 33.42 24.32 75.68
2026-02-06 34.47 -1.15% 2.91% 29.05 -9.76 1,078,463 34.99 34.99 34.00 47.47 52.53
2026-02-04 34.87 -0.40% 1.09% 30.41 78.70 846,368 35.00 35.15 34.77 26.32 73.68
2026-02-03 35.01 0.43% 0.86% 29.05 -8.96 975,308 35.00 35.18 34.88 43.33 56.67
2026-02-02 34.86 -0.26% 0.98% 46.64 78.98 917,744 34.66 35.00 34.66 58.82 41.18
2026-01-30 34.95 1.07% 3.62% 40.66 -9.26 2,548,833 34.99 35.75 34.50 36.00 64.00
2026-01-29 34.58 -0.32% 4.12% 30.45 79.16 2,413,335 34.75 35.92 34.50 5.63 94.37
2026-01-28 34.69 -0.52% 1.04% 25.43 -10.00 371,305 34.95 34.97 34.61 22.22 77.78
2026-01-27 34.87 -0.29% 0.89% 24.83 79.38 349,499 34.97 35.03 34.72 48.39 51.61
2026-01-26 34.97 -0.03% 1.42% 25.52 -9.64 585,070 34.62 35.10 34.61 73.47 26.53
2026-01-23 34.98 -0.54% 1.88% 23.64 79.58 925,046 35.14 35.25 34.60 58.46 41.54
2026-01-22 35.17 -0.14% 0.92% 21.83 -9.62 1,275,438 35.02 35.21 34.89 87.50 12.50
2026-01-21 35.22 -0.90% 1.51% 24.20 79.96 1,686,652 35.51 35.53 35.00 41.51 58.49
2026-01-20 35.54 -0.62% 1.72% 25.08 -9.52 1,217,532 35.85 36.10 35.49 8.20 91.80
2026-01-19 35.76 2.11% 3.00% 25.86 80.60 1,437,353 35.20 36.05 35.00 72.38 27.62
2026-01-16 35.02 -1.24% 2.00% 3.56 -9.08 1,276,401 35.06 35.66 34.96 8.57 91.43
2026-01-15 35.46 -0.20% 1.60% 4.02 79.12 1,003,222 35.60 35.61 35.05 73.21 26.79
2026-01-14 35.53 -1.63% 1.86% 3.78 -8.20 1,102,823 36.12 36.16 35.50 4.55 95.45
2026-01-13 36.12 -0.69% 1.75% 5.56 79.26 1,580,931 36.45 36.58 35.95 26.98 73.02
2026-01-12 36.37 -0.05% 1.72% 6.41 -7.02 1,119,107 36.30 36.69 36.07 48.39 51.61
2026-01-09 36.39 -0.66% 1.29% 6.37 79.76 1,878,672 36.63 36.80 36.33 12.77 87.23
2026-01-08 36.63 -1.21% 1.92% 6.13 -6.98 2,110,973 37.08 37.12 36.42 30.00 70.00
2026-01-07 37.08 0.24% 2.18% 9.24 80.24 3,629,610 36.99 37.50 36.70 47.50 52.50
2026-01-06 36.99 -0.54% 1.66% 1.56 -6.08 1,493,744 37.20 37.41 36.80 31.15 68.85
2026-01-05 37.19 -0.32% 2.41% 1.14 80.06 3,486,987 37.36 37.75 36.86 37.08 62.92
2026-01-02 37.31 -0.16% 2.26% 0.74 -5.68 1,031,595 37.16 38.00 37.16 17.86 82.14
2026-01-01 37.37 -0.40% 1.70% 20.43 80.30 1,004,741 37.60 37.75 37.12 39.68 60.32
2025-12-31 37.52 -0.56% 1.82% 59.54 -5.56 991,454 37.76 37.98 37.30 32.35 67.65
2025-12-30 37.73 0.03% 1.41% 61.15 80.60 3,301,586 37.75 38.00 37.47 49.06 50.94
2025-12-29 37.72 -0.03% 3.40% 68.19 -5.14 1,926,595 37.99 38.00 36.75 77.60 22.40
2025-12-26 37.73 -0.08% 1.36% 78.00 80.58 2,005,552 37.88 37.88 37.37 70.59 29.41
2025-12-24 37.76 -0.79% 2.08% 79.98 -5.12 1,028,366 38.28 38.28 37.50 33.33 66.67
2025-12-23 38.06 0.03% 1.06% 82.33 80.64 1,493,422 38.05 38.15 37.75 77.50 22.50
2025-12-22 38.05 -0.47% 1.46% 82.82 -4.52 1,450,098 38.30 38.30 37.75 54.55 45.45
2025-12-19 38.23 -1.75% 3.60% 81.68 80.62 2,127,351 38.75 39.38 38.01 16.06 83.94
2025-12-18 38.91 -2.63% 3.51% 87.81 -4.16 5,047,876 40.09 40.12 38.76 11.03 88.97
2025-12-17 39.96 1.65% 5.75% 96.38 81.98 9,881,052 39.89 41.04 38.81 51.57 48.43
2025-12-16 39.31 8.11% 11.02% 96.16 -2.06 15,652,426 36.03 40.00 36.03 82.62 17.38
2025-12-15 36.36 -0.14% 5.00% 93.67 80.68 4,745,336 36.50 36.75 35.00 77.71 22.29
2025-12-12 36.41 3.76% 9.07% 94.41 -7.96 11,318,831 35.28 38.48 35.28 35.31 64.69
2025-12-11 35.09 10.00% 8.81% 93.41 80.78 16,176,064 32.25 35.09 32.25 100.00 0.00
2025-12-10 31.90 2.94% 4.62% 83.71 -10.60 3,714,137 31.35 32.60 31.16 51.39 48.61
2025-12-09 30.99 0.32% 2.75% 70.95 74.40 2,505,090 30.95 31.40 30.56 51.19 48.81
2025-12-08 30.89 1.08% 3.27% 68.22 -12.42 1,476,331 30.83 31.29 30.30 59.60 40.40
2025-12-05 30.56 -1.10% 4.80% 65.12 74.20 411,869 31.45 31.45 30.01 38.19 61.81
2025-12-04 30.90 3.07% 6.84% 73.30 -13.08 2,073,803 29.98 31.85 29.81 53.43 46.57
2025-12-03 29.98 0.07% 0.90% 40.00 74.88 451,863 30.01 30.12 29.85 48.15 51.85
2025-12-02 29.96 0.07% 0.67% 45.45 -14.92 648,520 29.94 30.05 29.85 55.00 45.00
2025-12-01 29.94 -0.23% 0.67% 42.65 74.84 525,647 29.90 30.00 29.80 70.00 30.00
2025-11-28 30.01 0.37% 0.64% 44.27 -14.96 334,600 29.98 30.07 29.88 68.42 31.58
2025-11-27 29.90 0.71% 0.94% 44.70 74.98 288,229 29.69 29.97 29.69 75.00 25.00
2025-11-26 29.69 -0.34% 1.35% 25.00 -15.18 469,432 29.61 30.00 29.60 22.50 77.50
2025-11-25 29.79 -0.63% 1.69% 39.53 74.56 437,897 29.85 30.10 29.60 38.00 62.00
2025-11-24 29.98 -0.17% 1.27% 47.85 -14.98 171,930 30.28 30.28 29.90 21.05 78.95
2025-11-21 30.03 0.40% 0.67% 44.32 74.94 290,862 29.95 30.15 29.95 40.00 60.00
2025-11-20 29.91 -0.33% 1.51% 38.37 -14.88 3,718,084 30.02 30.20 29.75 35.56 64.44
2025-11-19 30.01 -0.69% 0.97% 47.54 74.70 498,469 30.22 30.25 29.96 17.24 82.76
2025-11-18 30.22 0.47% 0.70% 42.23 -14.68 339,859 30.10 30.29 30.08 66.67 33.33
2025-11-17 30.08 -0.20% 1.17% 66.76 75.12 578,220 30.10 30.25 29.90 51.43 48.57
2025-11-14 30.14 -0.07% 1.00% 67.32 -14.96 199,422 30.01 30.31 30.01 43.33 56.67
2025-11-13 30.16 0.40% 1.67% 62.89 75.24 484,838 30.10 30.50 30.00 32.00 68.00
2025-11-12 30.04 -1.35% 1.70% 59.74 -14.92 555,798 30.30 30.50 29.99 9.80 90.20
2025-11-11 30.45 1.00% 1.70% 61.52 75.00 842,124 30.28 30.53 30.02 84.31 15.69
2025-11-10 30.15 0.33% 1.03% 51.17 -14.10 299,823 30.05 30.32 30.01 45.16 54.84
2025-11-07 30.05 -0.60% 1.70% 33.51 74.40 506,121 30.24 30.46 29.95 19.61 80.39
2025-11-06 30.23 -0.26% 1.93% 34.00 -14.30 501,454 30.40 30.60 30.02 36.21 63.79
2025-11-05 30.31 0.70% 2.01% 33.69 74.76 1,394,503 30.28 30.50 29.90 68.33 31.67
2025-11-04 30.10 -1.44% 3.94% 27.99 -14.14 1,717,299 30.88 30.90 29.73 31.62 68.38
2025-11-03 30.54 5.75% 10.31% 28.92 74.34 7,745,088 29.09 31.77 28.80 58.59 41.41
2025-10-31 28.88 -0.10% 1.04% 0.00 -13.26 705,142 28.80 29.10 28.80 26.67 73.33
2025-10-30 28.91 -0.93% 2.74% 4.09 71.02 818,778 29.19 29.28 28.50 52.56 47.44
2025-10-29 29.18 -0.41% 2.55% 11.28 -13.20 460,354 29.75 29.75 29.01 22.97 77.03
2025-10-28 29.30 -1.01% 2.56% 11.37 71.56 1,835,342 29.79 30.00 29.25 6.67 93.33
2025-10-27 29.60 -1.53% 3.19% 11.62 -12.96 1,292,562 30.00 30.10 29.17 46.24 53.76
2025-10-24 30.06 -5.74% 6.11% 12.22 72.16 2,167,102 31.80 31.80 29.97 4.92 95.08
2025-10-23 31.89 -0.31% 1.42% 16.31 -12.04 871,401 31.99 32.24 31.79 22.22 77.78
2025-10-22 31.99 -0.40% 1.26% 16.60 75.82 890,044 32.24 32.25 31.85 35.00 65.00
2025-10-21 32.12 -1.80% 3.01% 18.88 -11.84 1,072,680 32.88 32.88 31.92 20.83 79.17
2025-10-17 32.71 -0.76% 1.23% 21.59 76.08 428,000 32.96 33.00 32.60 27.50 72.50
2025-10-16 32.96 -7.70% 2.13% 22.41 -10.66 1,044,855 33.50 33.50 32.80 22.86 77.14
2025-10-15 35.71 0.82% 1.53% 67.27 76.58 1,815,083 35.53 35.89 35.35 66.67 33.33
2025-10-14 35.42 1.55% 2.60% 63.01 -5.16 682,644 34.95 35.50 34.60 91.11 8.89
2025-10-13 34.88 -0.17% 1.16% 36.54 76.00 976,375 34.82 35.00 34.60 70.00 30.00
2025-10-10 34.94 -0.40% 0.97% 34.23 -6.24 646,646 35.08 35.24 34.90 11.76 88.24
2025-10-09 35.08 -0.31% 1.03% 37.25 76.12 660,240 35.25 35.36 35.00 22.22 77.78
2025-10-08 35.19 -0.37% 1.08% 58.91 -5.96 575,530 35.45 35.53 35.15 10.53 89.47
2025-10-07 35.32 -0.03% 0.88% 56.72 76.34 452,656 35.39 35.43 35.12 64.52 35.48
2025-10-06 35.33 0.31% 1.11% 49.03 -5.70 762,802 35.12 35.40 35.01 82.05 17.95
2025-10-03 35.22 0.03% 1.00% 43.92 76.36 488,797 35.40 35.40 35.05 48.57 51.43
2025-10-02 35.21 -0.25% 0.85% 45.39 -5.92 972,647 35.15 35.40 35.10 36.67 63.33
2025-10-01 35.30 0.46% 1.12% 38.12 76.34 805,603 35.16 35.34 34.95 89.74 10.26
2025-09-30 35.14 0.29% 0.74% 27.60 -5.74 1,044,829 35.23 35.26 35.00 53.85 46.15
2025-09-29 35.04 -0.34% 1.14% 17.48 76.02 965,107 35.17 35.40 35.00 10.00 90.00
2025-09-26 35.16 -0.37% 4.72% 22.36 -5.94 4,361,098 35.40 36.39 34.75 25.00 75.00
2025-09-25 35.29 -0.14% 1.05% 22.92 76.26 473,007 35.49 35.49 35.12 45.95 54.05
2025-09-24 35.34 1.09% 0.94% 28.00 -5.68 598,033 35.20 35.53 35.20 42.42 57.58
2025-09-23 34.96 -0.51% 0.97% 12.90 76.36 1,046,631 35.24 35.24 34.90 17.65 82.35
2025-09-22 35.14 -0.62% 1.66% 13.45 -6.44 1,363,085 35.49 35.49 34.91 39.65 60.35
2025-09-19 35.36 -0.11% 0.71% 43.73 76.72 595,593 35.40 35.45 35.20 64.00 36.00
2025-09-18 35.40 0.14% 0.85% 43.87 -6.00 1,823,570 35.35 35.55 35.25 50.00 50.00
2025-09-17 35.35 -1.06% 1.71% 46.02 76.80 2,050,247 35.30 35.70 35.10 41.67 58.33
2025-09-16 35.73 -0.75% 1.49% 49.21 -6.10 1,854,127 36.00 36.05 35.52 39.62 60.38
2025-09-15 36.00 -1.75% 5.96% 55.48 77.56 4,582,326 37.08 37.51 35.40 28.44 71.56
2025-09-12 36.64 0.33% 1.49% 69.58 -5.56 1,708,741 36.52 36.90 36.36 51.85 48.15
2025-09-11 36.52 -0.19% 1.18% 69.46 78.84 2,252,736 36.49 36.84 36.41 25.58 74.42
2025-09-10 36.59 0.41% 1.30% 64.09 -5.80 1,367,414 36.44 36.72 36.25 72.34 27.66
2025-09-09 36.44 -0.98% 1.90% 64.09 78.98 1,429,250 36.80 37.08 36.39 7.25 92.75
2025-09-08 36.80 -0.22% 1.52% 75.85 -6.10 2,961,312 37.01 37.31 36.75 8.93 91.07
2025-09-05 36.88 3.10% 4.36% 79.15 79.70 3,480,178 35.79 37.10 35.55 85.81 14.19
2025-09-04 35.77 -0.08% 0.92% 38.27 -5.94 556,590 35.99 36.03 35.70 21.21 78.79
2025-09-03 35.80 0.51% 1.41% 33.04 77.48 691,204 35.70 36.00 35.50 60.00 40.00
2025-09-02 35.62 -0.45% 1.38% 44.32 -5.88 364,148 35.50 35.99 35.50 24.49 75.51
2025-09-01 35.78 0.31% 1.75% 50.00 77.12 423,278 36.10 36.12 35.50 45.16 54.84
2025-08-29 35.67 -0.08% 1.90% 52.45 -5.56 261,948 35.60 35.98 35.31 53.73 46.27
2025-08-28 35.70 0.31% 1.47% 59.70 76.90 144,749 35.31 35.83 35.31 75.00 25.00
2025-08-27 35.59 -0.75% 2.01% 65.00 -5.50 493,248 35.90 36.11 35.40 26.76 73.24
2025-08-26 35.86 0.42% 2.62% 70.72 76.68 896,021 36.00 36.45 35.52 36.56 63.44
2025-08-25 35.71 0.37% 2.24% 67.51 -4.96 417,500 35.58 36.09 35.30 51.90 48.10
2025-08-22 35.58 0.20% 2.23% 64.96 76.38 458,574 35.52 35.80 35.02 71.80 28.20
2025-08-21 35.51 -1.99% 3.49% 66.67 -5.22 1,411,012 36.25 36.49 35.26 20.33 79.67
2025-08-20 36.23 -0.93% 2.07% 84.36 76.24 883,462 36.80 36.93 36.18 6.67 93.33
2025-08-19 36.57 1.78% 4.83% 94.55 -3.78 5,011,778 35.91 37.58 35.85 41.62 58.38
2025-08-18 35.93 0.42% 1.23% 93.75 76.92 609,997 35.85 36.10 35.66 61.36 38.64
2025-08-15 35.78 0.70% 1.93% 86.33 -5.06 600,684 35.26 35.94 35.26 76.47 23.53
2025-08-13 35.53 1.34% 1.42% 85.04 76.62 1,667,528 35.10 35.60 35.10 86.00 14.00
2025-08-12 35.06 1.77% 3.17% 81.25 -5.56 2,053,078 34.49 35.50 34.41 59.63 40.37
2025-08-11 34.45 0.26% 1.62% 71.52 75.68 506,964 34.50 34.60 34.05 72.73 27.27
2025-08-08 34.36 -0.29% 2.59% 67.81 -6.78 1,060,419 34.49 34.90 34.02 38.64 61.36
2025-08-07 34.46 -0.20% 3.07% 76.43 75.50 1,071,893 34.60 34.88 33.84 59.62 40.38
2025-08-06 34.53 0.73% 2.20% 80.26 -6.58 649,248 34.05 34.80 34.05 64.00 36.00
2025-08-05 34.28 0.85% 1.75% 70.80 75.64 489,608 34.01 34.39 33.80 81.36 18.64
2025-08-04 33.99 0.59% 1.22% 54.84 -7.08 592,068 34.00 34.03 33.62 90.24 9.76
2025-08-01 33.79 0.72% 1.16% 40.34 75.06 287,387 33.56 33.90 33.51 71.79 28.21
2025-07-31 33.55 -0.62% 1.07% 29.00 -7.48 400,376 33.87 33.87 33.51 11.11 88.89
2025-07-30 33.76 0.03% 1.04% 34.52 74.58 221,027 33.56 33.87 33.52 68.57 31.43
2025-07-29 33.75 -0.03% 0.80% 36.78 -7.06 323,478 33.76 33.99 33.72 11.11 88.89
2025-07-28 33.76 -0.12% 1.43% 37.21 74.56 213,997 33.80 34.00 33.52 50.00 50.00
2025-07-25 33.80 -0.12% 0.65% 44.44 -7.04 274,249 33.76 33.96 33.74 27.27 72.73
2025-07-24 33.84 0.62% 1.10% 60.68 74.64 230,636 33.63 34.00 33.63 56.76 43.24
2025-07-23 33.63 0.06% 1.34% 68.92 -6.96 162,249 33.50 33.93 33.48 33.33 66.67
2025-07-22 33.61 -0.30% 0.99% 71.07 74.22 167,623 33.71 33.78 33.45 48.48 51.52
2025-07-21 33.71 -0.47% 2.56% 72.44 -7.00 307,144 34.08 34.08 33.23 56.47 43.53
2025-07-18 33.87 -0.44% 0.98% 82.80 74.42 266,528 34.00 34.05 33.72 45.45 54.55
2025-07-17 34.02 0.15% 0.59% 76.02 -6.68 545,473 34.00 34.10 33.90 60.00 40.00
2025-07-16 33.97 -0.15% 0.68% 75.60 74.72 285,650 33.98 34.00 33.77 86.96 13.04
2025-07-15 34.02 0.12% 1.12% 79.55 -6.78 657,874 34.28 34.28 33.90 31.58 68.42
2025-07-14 33.98 0.00% 1.42% 79.19 74.82 551,552 33.75 34.23 33.75 47.92 52.08
2025-07-11 33.98 0.24% 0.74% 79.31 -6.86 507,188 33.89 34.00 33.75 92.00 8.00
2025-07-10 33.90 0.92% 1.76% 79.43 74.82 817,048 33.94 34.14 33.55 59.32 40.68
2025-07-09 33.59 1.57% 2.72% 72.48 -7.02 708,526 33.10 33.97 33.07 57.78 42.22
2025-07-08 33.07 0.39% 1.22% 82.10 74.20 829,830 33.23 33.25 32.85 55.00 45.00
2025-07-07 32.94 -0.21% 1.46% 53.19 -8.06 526,282 33.00 33.30 32.82 25.00 75.00
2025-07-04 33.01 0.52% 1.04% 54.91 73.94 369,871 33.00 33.05 32.71 88.24 11.76
2025-07-03 32.84 -0.88% 1.16% 50.78 -7.92 806,395 33.13 33.13 32.75 23.68 76.32
2025-07-02 33.13 0.06% 0.91% 52.43 73.60 582,879 33.19 33.25 32.95 60.00 40.00
2025-07-01 33.11 0.39% 0.52% 52.88 -7.34 272,829 33.04 33.17 33.00 64.71 35.29
2025-06-30 32.98 0.03% 0.88% 46.48 73.56 509,491 33.24 33.24 32.95 10.34 89.66
2025-06-27 32.97 0.03% 1.01% 41.94 -7.60 220,222 33.09 33.15 32.82 45.45 54.55
2025-06-26 32.96 0.27% 1.50% 38.96 73.54 756,694 33.10 33.20 32.71 51.02 48.98
2025-06-25 32.87 -0.15% 1.38% 38.80 -7.62 300,874 33.10 33.15 32.70 37.78 62.22
2025-06-24 32.92 4.18% 2.41% 38.70 73.36 874,292 32.95 33.08 32.30 79.49 20.51
2025-06-23 31.60 -3.45% 3.80% 7.81 -7.52 467,794 31.76 32.49 31.30 25.21 74.79
2025-06-20 32.73 0.12% 1.35% 56.54 70.72 148,660 32.67 32.95 32.51 50.00 50.00
2025-06-19 32.69 -0.30% 1.38% 56.38 -5.26 176,041 32.85 32.96 32.51 40.00 60.00
2025-06-18 32.79 -0.58% 2.06% 55.21 70.64 318,417 32.76 33.17 32.50 43.28 56.72
2025-06-17 32.98 0.15% 1.95% 62.96 -5.06 307,287 33.40 33.40 32.76 34.38 65.62
2025-06-16 32.93 -0.84% 0.94% 63.58 71.02 568,659 33.05 33.20 32.89 12.90 87.10
2025-06-13 33.21 -1.01% 3.81% 69.06 -5.16 529,294 33.40 33.49 32.26 77.24 22.76
2025-06-12 33.55 -0.77% 1.49% 80.15 71.58 686,232 33.79 34.00 33.50 10.00 90.00
2025-06-11 33.81 0.24% 1.16% 85.71 -4.48 468,036 33.75 34.00 33.61 51.28 48.72
2025-06-10 33.73 -0.18% 1.61% 85.23 72.10 634,106 33.80 33.99 33.45 51.85 48.15
2025-06-05 33.79 0.09% 1.67% 89.68 -4.64 1,519,229 33.89 34.00 33.44 62.50 37.50
2025-06-04 33.76 4.33% 5.53% 90.94 72.22 3,373,089 32.36 34.15 32.36 78.21 21.79
2025-06-03 32.36 0.09% 1.81% 84.66 -4.70 506,093 32.02 32.60 32.02 58.62 41.38
2025-06-02 32.33 -0.49% 0.93% 84.66 69.42 341,162 32.51 32.55 32.25 26.67 73.33
2025-05-30 32.49 0.87% 1.34% 87.43 -4.76 306,784 32.15 32.58 32.15 79.07 20.93
2025-05-29 32.21 0.31% 1.15% 69.11 69.74 303,720 32.24 32.48 32.11 27.03 72.97
2025-05-27 32.11 -0.12% 2.19% 54.71 -5.32 545,695 31.56 32.25 31.56 79.71 20.29
2025-05-26 32.15 0.56% 1.09% 80.48 69.54 458,942 32.01 32.35 32.00 42.86 57.14
2025-05-23 31.97 -0.28% 1.80% 83.59 -5.24 470,403 31.72 32.17 31.60 64.91 35.09
2025-05-22 32.06 0.00% 1.41% 70.27 69.18 497,152 32.20 32.34 31.89 37.78 62.22
2025-05-21 32.06 1.58% 1.07% 56.59 -5.06 872,602 31.98 32.10 31.76 88.24 11.76
2025-05-20 31.56 1.35% 1.66% 54.17 69.18 674,207 31.51 31.77 31.25 59.62 40.38
2025-05-19 31.14 0.29% 1.36% 52.92 -6.06 195,577 31.23 31.33 30.91 54.76 45.24
2025-05-16 31.05 0.10% 0.84% 53.72 68.34 453,054 31.09 31.20 30.94 42.31 57.69
2025-05-15 31.02 -0.32% 1.04% 50.75 -6.24 445,059 31.12 31.23 30.91 34.38 65.62
2025-05-14 31.12 -1.14% 1.35% 51.58 68.28 307,979 31.48 31.50 31.08 9.52 90.48
2025-05-13 31.48 -1.32% 2.90% 52.94 -6.04 322,935 31.90 31.91 31.01 52.22 47.78
2025-05-12 31.90 9.55% 3.32% 51.64 69.00 1,912,894 32.03 32.03 31.00 87.38 12.62
2025-05-09 29.12 4.00% 7.71% 22.96 -5.20 767,305 27.22 29.32 27.22 90.48 9.52
2025-05-08 28.00 -4.14% 17.92% 8.44 63.44 1,034,468 29.49 31.00 26.29 36.31 63.69
2025-05-07 29.21 -5.50% 4.83% 11.29 -7.44 1,112,085 30.10 30.40 29.00 15.00 85.00
2025-05-06 30.91 0.13% 1.04% 28.42 65.86 460,797 30.88 31.12 30.80 34.38 65.62
2025-05-05 30.87 0.65% 1.47% 29.76 -4.04 387,588 30.90 31.13 30.68 42.22 57.78
2025-05-02 30.67 0.76% 1.48% 24.73 65.78 290,229 30.50 30.95 30.50 37.78 62.22
2025-04-30 30.44 -1.46% 3.33% 17.35 -4.44 612,261 31.00 31.00 30.00 44.00 56.00
2025-04-29 30.89 0.13% 0.98% 18.73 65.32 411,702 30.76 31.00 30.70 63.33 36.67
2025-04-28 30.85 -0.45% 1.53% 17.53 -3.54 780,205 30.90 31.25 30.78 14.89 85.11
2025-04-25 30.99 -1.99% 5.06% 15.96 65.24 1,493,244 31.95 32.00 30.46 34.42 65.58
2025-04-24 31.62 -4.07% 3.80% 35.98 -3.26 1,990,309 32.71 32.80 31.60 1.67 98.33
2025-04-23 32.96 -0.18% 0.91% 48.43 66.50 452,045 33.04 33.15 32.85 36.67 63.33
2025-04-22 33.02 0.12% 0.88% 49.68 -0.58 836,758 33.13 33.29 33.00 6.90 93.10
2025-04-21 32.98 1.51% 2.35% 35.93 66.62 565,678 32.55 33.06 32.30 89.47 10.53
2025-04-18 32.49 0.34% 1.17% 26.61 -0.66 269,197 32.50 32.78 32.40 23.68 76.32
2025-04-17 32.38 -0.46% 1.80% 33.02 65.64 327,067 32.86 32.89 32.31 12.07 87.93
2025-04-16 32.53 -1.42% 2.41% 35.02 -0.88 1,286,595 33.14 33.14 32.36 21.79 78.21
2025-04-15 33.00 -0.48% 0.97% 43.80 65.94 640,464 33.20 33.23 32.91 28.13 71.87
2025-04-14 33.16 -0.18% 1.61% 51.87 0.06 956,394 33.53 33.53 33.00 30.19 69.81
2025-04-11 33.22 -1.48% 1.78% 52.61 66.26 560,919 33.71 33.72 33.13 15.25 84.75
2025-04-10 33.72 2.74% 3.97% 64.03 0.18 986,469 33.28 34.60 33.28 33.33 66.67