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 33.03 0.76% 3.66% 53.84 12.26 393,322 33.00 33.69 32.50 44.54 55.46
2026-05-18 32.78 -3.45% 3.80% 48.47 53.80 611,960 33.90 33.90 32.66 9.68 90.32
2026-05-15 33.95 -1.16% 2.59% 47.43 11.76 564,109 34.02 34.43 33.56 44.83 55.17
2026-05-14 34.35 -0.84% 1.87% 40.00 56.14 655,924 34.60 34.90 34.26 14.06 85.94
2026-05-13 34.64 -0.43% 2.16% 40.87 12.56 500,943 34.80 34.99 34.25 52.70 47.30
2026-05-12 34.79 -2.03% 5.03% 41.04 56.72 2,186,934 35.75 36.34 34.60 10.92 89.08
2026-05-11 35.51 1.89% 5.81% 41.29 12.86 4,661,937 34.26 36.25 34.26 62.81 37.19
2026-05-08 34.85 -0.99% 4.76% 37.93 58.16 1,333,921 34.89 35.89 34.26 36.20 63.80
2026-05-07 35.20 4.23% 6.13% 33.43 11.54 3,368,413 34.95 36.35 34.25 45.24 54.76
2026-05-06 33.77 5.86% 6.25% 28.35 58.86 1,691,312 32.12 34.00 32.00 88.50 11.50
2026-05-05 31.90 -0.25% 4.21% 10.73 8.68 667,068 31.50 32.45 31.14 58.02 41.98
2026-05-04 31.98 -1.39% 9.64% 18.32 55.12 2,094,510 33.00 34.00 31.01 32.44 67.56
2026-04-30 32.43 -1.82% 5.05% 42.42 8.84 1,439,024 32.00 32.68 31.11 84.08 15.92
2026-04-29 33.03 -3.93% 5.89% 39.47 56.02 2,011,471 34.00 34.00 32.11 48.68 51.32
2026-04-28 34.38 -5.37% 6.51% 51.86 10.04 1,150,042 34.02 36.00 33.80 26.36 73.64
2026-04-27 36.33 -0.22% 2.42% 56.13 58.72 696,944 36.50 36.89 36.02 35.63 64.37
2026-04-23 36.41 -0.30% 1.92% 66.05 13.94 739,912 36.01 36.70 36.01 57.97 42.03
2026-04-22 36.52 -1.78% 1.98% 68.25 58.88 725,491 37.02 37.02 36.30 30.56 69.44
2026-04-21 37.18 0.38% 2.08% 72.95 14.16 1,407,781 37.26 37.78 37.01 22.08 77.92
2026-04-20 37.04 -4.07% 7.42% 70.48 60.20 2,533,850 37.01 38.79 36.11 34.70 65.30
2026-04-17 38.61 1.85% 2.37% 71.07 13.88 2,631,566 38.75 38.90 38.00 67.78 32.22
2026-04-16 37.91 -0.37% 4.00% 74.21 63.34 2,208,949 38.45 39.00 37.50 27.33 72.67
2026-04-15 38.05 1.90% 4.20% 74.17 12.48 5,255,442 39.00 39.49 37.90 9.43 90.57
2026-04-14 37.34 9.41% 7.76% 69.24 63.62 3,334,252 34.80 37.50 34.80 94.07 5.93
2026-04-13 34.13 -4.05% 5.39% 59.92 11.06 2,034,474 34.51 34.99 33.20 51.96 48.04
2026-04-10 35.57 4.86% 6.99% 61.63 57.20 4,135,294 33.60 35.95 33.60 83.83 16.17
2026-04-09 33.92 -2.89% 4.42% 61.81 13.94 1,230,745 34.98 34.98 33.50 28.38 71.62
2026-04-08 34.93 10.02% 2.89% 67.05 53.90 3,842,719 34.93 34.93 33.95 100.00 0.00
2026-04-07 31.75 2.49% 7.09% 57.87 15.96 4,186,857 30.20 32.34 30.20 72.43 27.57
2026-04-06 30.98 2.86% 5.78% 54.74 47.54 2,469,494 30.19 31.68 29.95 59.54 40.46
2026-04-03 30.12 -1.57% 2.28% 46.24 14.42 777,384 29.90 30.48 29.80 47.06 52.94
2026-04-02 30.60 -4.49% 3.30% 44.42 45.82 1,146,398 30.70 31.30 30.30 30.00 70.00
2026-04-01 32.04 8.83% 7.90% 51.02 15.38 2,951,132 30.01 32.38 30.01 85.65 14.35
2026-03-31 29.44 -0.51% 5.19% 31.33 48.70 768,466 29.50 30.40 28.90 36.00 64.00
2026-03-30 29.59 -3.05% 9.36% 34.77 10.18 1,308,425 30.89 30.95 28.30 48.68 51.32
2026-03-27 30.52 -1.96% 4.62% 54.07 49.00 735,038 31.25 31.70 30.30 15.71 84.29
2026-03-26 31.13 -3.17% 4.84% 40.21 12.04 1,664,905 32.20 32.50 31.00 8.67 91.33
2026-03-25 32.15 5.65% 8.05% 39.87 50.22 4,335,132 31.10 32.74 30.30 75.82 24.18
2026-03-24 30.43 0.96% 2.96% 37.40 14.08 761,985 30.79 30.94 30.05 42.70 57.30
2026-03-19 30.14 0.40% 6.14% 31.36 46.78 1,688,326 29.89 30.78 29.00 64.04 35.96
2026-03-18 30.02 0.03% 2.75% 35.04 13.50 1,341,536 30.10 30.68 29.86 19.51 80.49
2026-03-17 30.01 -2.85% 9.89% 26.65 46.54 1,317,639 31.01 31.88 29.01 34.84 65.16
2026-03-16 30.89 -2.83% 3.24% 26.87 13.48 357,220 31.25 31.50 30.51 38.38 61.62
2026-03-13 31.79 -0.19% 2.68% 36.97 48.30 504,639 31.55 32.19 31.35 52.38 47.62
2026-03-12 31.85 -0.44% 3.62% 33.74 15.28 292,405 31.87 32.35 31.22 55.75 44.25
2026-03-11 31.99 0.88% 6.08% 34.07 48.42 647,695 32.90 32.99 31.10 47.09 52.91
2026-03-10 31.71 6.12% 5.69% 27.46 15.56 1,075,939 31.10 32.87 31.10 34.46 65.54
2026-03-09 29.88 -10.00% 10.11% 19.55 47.86 1,496,089 30.50 32.90 29.88 0.00 100.00
2026-03-06 33.20 -3.24% 7.27% 18.74 11.90 769,338 34.00 34.97 32.60 25.32 74.68
2026-03-05 34.31 3.94% 6.73% 19.43 54.50 2,160,945 33.00 35.22 33.00 59.01 40.99
2026-03-04 33.01 -3.90% 5.05% 16.17 14.12 1,168,349 34.50 34.55 32.89 7.23 92.77
2026-03-03 34.35 2.26% 15.81% 15.79 51.90 1,778,591 33.23 35.90 31.00 68.37 31.63
2026-03-02 33.59 -9.99% 1.25% 14.75 16.80 1,637,392 34.01 34.01 33.59 0.00 100.00
2026-02-27 37.32 -1.97% 6.84% 16.06 50.38 995,987 36.53 37.95 35.52 74.07 25.93
2026-02-26 38.07 5.43% 11.33% 18.08 24.26 2,587,348 35.88 39.30 35.30 69.25 30.75
2026-02-25 36.11 -4.37% 7.69% 7.92 51.88 947,575 38.40 38.77 36.00 3.97 96.03
2026-02-24 37.76 0.05% 18.11% 8.33 20.34 2,640,256 37.50 41.35 35.01 43.38 56.62
2026-02-23 37.74 -8.73% 11.23% 7.77 55.18 1,073,458 41.00 41.40 37.22 12.44 87.56
2026-02-20 41.35 -2.64% 11.58% 12.16 20.30 2,560,786 42.55 42.97 38.51 63.68 36.32
2026-02-19 42.47 -9.02% 12.78% 20.57 62.40 1,165,276 47.00 47.48 42.10 6.88 93.12
2026-02-18 46.68 -0.72% 5.56% 37.73 22.54 1,430,329 46.94 47.50 45.00 67.20 32.80
2026-02-17 47.02 1.05% 3.41% 38.91 70.82 977,975 46.65 47.98 46.40 39.24 60.76
2026-02-16 46.53 -3.74% 5.15% 29.48 23.22 1,196,686 48.02 48.37 46.00 22.36 77.64
2026-02-13 48.34 1.07% 2.93% 32.62 69.84 1,432,903 47.80 48.51 47.13 87.68 12.32
2026-02-12 47.83 -4.17% 9.11% 29.09 26.84 3,029,769 50.00 50.88 46.63 28.24 71.76
2026-02-11 49.91 0.58% 4.08% 35.84 68.82 1,682,271 49.63 51.00 49.00 45.50 54.50
2026-02-10 49.62 -0.82% 2.65% 31.77 31.00 1,268,855 50.00 50.39 49.09 40.77 59.23
2026-02-09 50.03 -1.63% 4.00% 32.61 68.24 1,209,330 50.99 51.50 49.52 25.76 74.24
2026-02-06 50.86 -1.74% 2.93% 33.20 31.82 836,198 51.80 51.98 50.50 24.32 75.68
2026-02-04 51.76 0.64% 1.36% 38.12 69.90 1,997,586 51.55 52.20 51.50 37.14 62.86
2026-02-03 51.43 2.23% 4.23% 37.02 33.62 3,016,375 50.49 52.20 50.08 63.68 36.32
2026-02-02 50.31 2.28% 3.63% 31.13 69.24 2,256,844 49.19 50.80 49.02 72.47 27.53
2026-01-30 49.19 -0.06% 4.10% 10.33 31.38 3,221,909 50.00 50.49 48.50 34.67 65.33
2026-01-29 49.22 -3.90% 5.45% 8.81 67.00 5,287,034 51.31 51.67 49.00 8.24 91.76
2026-01-28 51.22 -1.37% 2.55% 12.72 31.44 2,308,578 52.00 52.30 51.00 16.92 83.08
2026-01-27 51.93 -0.02% 1.43% 33.37 71.00 1,342,470 52.00 52.52 51.78 20.27 79.73
2026-01-26 51.94 -0.44% 1.74% 50.22 32.86 1,319,156 52.56 52.70 51.80 15.56 84.44
2026-01-23 52.17 -0.76% 1.83% 50.44 71.02 978,081 52.80 52.80 51.85 33.68 66.32
2026-01-22 52.57 -0.38% 1.26% 56.44 33.32 2,169,356 52.53 53.08 52.42 22.73 77.27
2026-01-21 52.77 -1.29% 2.49% 55.51 71.82 1,951,695 53.90 53.90 52.59 13.74 86.26
2026-01-20 53.46 0.11% 2.17% 59.83 33.72 2,085,873 53.55 54.20 53.05 35.65 64.35
2026-01-19 53.40 0.39% 3.94% 60.96 73.20 4,320,237 53.32 54.60 52.53 42.03 57.97
2026-01-16 53.19 1.03% 2.27% 60.30 33.60 5,439,025 53.06 54.18 52.98 17.50 82.50
2026-01-15 52.65 -4.98% 7.29% 58.49 72.78 8,262,659 55.41 55.47 51.70 25.20 74.80
2026-01-14 55.41 -2.43% 3.99% 76.61 32.52 5,385,419 57.22 57.30 55.10 14.09 85.91
2026-01-13 56.79 0.21% 4.64% 91.17 78.30 10,457,536 56.89 57.56 55.01 69.80 30.20
2026-01-12 56.67 3.49% 5.85% 86.26 35.28 17,626,439 55.20 58.22 55.00 51.86 48.14
2026-01-09 54.76 5.53% 10.21% 79.46 78.06 32,779,718 51.88 56.88 51.61 59.77 40.23
2026-01-08 51.89 -0.35% 1.84% 49.32 31.46 3,131,280 52.10 52.55 51.60 30.53 69.47
2026-01-07 52.07 2.04% 3.74% 44.36 72.32 9,222,965 51.09 53.00 51.09 51.31 48.69
2026-01-06 51.03 -0.78% 1.77% 42.53 31.82 4,114,669 51.75 51.75 50.85 20.00 80.00
2026-01-05 51.43 0.55% 0.96% 42.75 70.24 2,372,514 51.59 51.69 51.20 46.94 53.06
2026-01-02 51.15 0.79% 3.96% 42.01 32.62 5,623,192 50.99 52.50 50.50 32.50 67.50
2026-01-01 50.75 0.02% 1.62% 27.58 69.68 3,207,349 51.49 51.49 50.67 9.76 90.24
2025-12-31 50.74 0.04% 1.10% 22.30 31.82 1,788,764 51.10 51.25 50.69 8.93 91.07
2025-12-30 50.72 -0.14% 2.17% 31.67 69.66 2,653,126 50.80 51.39 50.30 38.53 61.47
2025-12-29 50.79 0.12% 1.82% 47.88 31.78 2,810,472 51.00 51.47 50.55 26.09 73.91
2025-12-26 50.73 -0.78% 2.57% 44.63 69.80 5,894,643 51.90 51.90 50.60 10.00 90.00
2025-12-24 51.13 -0.31% 1.73% 52.81 31.66 2,161,582 51.18 51.68 50.80 37.50 62.50
2025-12-23 51.29 -1.25% 1.95% 52.98 70.60 1,519,459 51.94 52.18 51.18 11.00 89.00
2025-12-22 51.94 -1.12% 2.32% 57.07 31.98 1,454,598 52.50 53.00 51.80 11.67 88.33
2025-12-19 52.53 1.76% 4.21% 61.43 71.90 10,093,554 52.49 54.00 51.82 32.57 67.43
2025-12-18 51.62 -0.73% 2.71% 42.53 33.16 6,778,487 52.06 52.38 51.00 44.93 55.07
2025-12-17 52.00 0.44% 2.80% 38.39 70.08 2,920,635 51.77 52.94 51.50 34.72 65.28
2025-12-16 51.77 -1.86% 2.79% 48.81 33.92 3,791,408 53.00 53.00 51.56 14.58 85.42
2025-12-15 52.75 -1.90% 3.14% 56.26 69.62 4,320,256 54.00 54.25 52.60 9.09 90.91
2025-12-12 53.77 1.45% 4.91% 65.14 35.88 12,934,704 53.00 55.30 52.71 40.93 59.07
2025-12-11 53.00 3.66% 6.26% 66.19 71.66 11,588,310 51.50 54.00 50.82 68.55 31.45
2025-12-10 51.13 -0.99% 2.80% 48.72 34.34 3,468,385 52.00 52.43 51.00 9.09 90.91
2025-12-09 51.64 2.02% 4.04% 46.68 67.92 6,149,344 51.00 52.75 50.70 45.85 54.15
2025-12-08 50.62 -0.26% 1.37% 37.25 35.36 2,136,330 50.81 51.19 50.50 17.39 82.61
2025-12-05 50.75 0.00% 2.00% 47.72 65.88 1,857,952 51.60 51.60 50.59 15.84 84.16
2025-12-04 50.75 0.02% 2.39% 43.47 35.62 2,242,123 51.44 51.50 50.30 37.50 62.50
2025-12-03 50.74 -4.25% 6.33% 37.06 65.88 9,229,910 53.00 53.38 50.20 16.98 83.02
2025-12-02 52.99 -2.52% 4.15% 48.42 35.60 4,910,483 54.82 55.00 52.81 8.22 91.78
2025-12-01 54.36 4.42% 5.65% 51.81 70.38 11,918,533 52.80 55.00 52.06 78.23 21.77
2025-11-28 52.06 1.60% 3.80% 45.16 38.34 8,941,254 52.00 53.49 51.53 27.04 72.96
2025-11-27 51.24 2.34% 2.74% 39.12 65.78 9,034,650 51.50 52.20 50.81 30.94 69.06
2025-11-26 50.07 2.35% 7.08% 32.12 36.70 9,757,489 49.00 51.40 48.00 60.88 39.12
2025-11-25 48.92 -4.95% 7.26% 30.96 63.44 6,623,847 51.49 51.88 48.37 15.67 84.33
2025-11-24 51.47 -2.07% 4.21% 32.50 34.40 3,772,502 53.46 53.46 51.30 7.87 92.13
2025-11-21 52.56 -3.29% 5.92% 32.62 68.54 8,922,838 54.80 55.25 52.16 12.95 87.05
2025-11-20 54.35 5.45% 7.39% 33.61 36.58 13,903,343 51.89 55.25 51.45 76.32 23.68
2025-11-19 51.54 -3.17% 4.09% 23.70 72.12 4,957,071 53.23 53.50 51.40 6.67 93.33
2025-11-18 53.23 -5.79% 9.73% 34.02 30.96 11,237,469 56.40 57.50 52.40 16.27 83.73
2025-11-17 56.50 5.19% 12.51% 51.38 75.50 17,803,421 54.10 59.08 52.51 60.73 39.27
2025-11-14 53.71 0.24% 3.33% 35.68 37.50 3,866,079 54.15 55.28 53.50 11.80 88.20
2025-11-13 53.58 -0.70% 4.99% 31.11 69.92 1,940,450 55.20 55.75 53.10 18.11 81.89
2025-11-12 53.96 -3.16% 7.34% 29.38 37.24 1,414,738 55.91 57.33 53.41 14.03 85.97
2025-11-11 55.72 -3.48% 4.66% 31.65 70.68 2,316,698 57.70 57.99 55.41 12.02 87.98
2025-11-10 57.73 1.39% 3.86% 35.87 40.76 1,116,220 57.00 58.69 56.51 55.96 44.04
2025-11-07 56.94 -2.65% 4.07% 29.78 74.70 2,667,205 58.11 58.80 56.50 19.13 80.87
2025-11-06 58.49 -1.71% 4.49% 34.21 39.18 2,479,046 60.20 60.50 57.90 22.69 77.31
2025-11-05 59.51 -1.98% 4.76% 33.63 77.80 2,609,753 61.05 61.80 58.99 18.51 81.49
2025-11-04 60.71 0.48% 6.70% 34.48 41.22 10,655,215 60.79 63.70 59.70 25.25 74.75
2025-11-03 60.42 3.02% 5.29% 43.16 80.20 5,859,082 58.67 61.75 58.65 57.10 42.90
2025-10-31 58.65 4.64% 7.36% 36.82 40.64 4,713,467 57.00 60.12 56.00 64.32 35.68
2025-10-30 56.05 -3.68% 6.89% 28.35 76.66 2,541,118 58.51 59.30 55.48 14.92 85.08
2025-10-29 58.19 -3.34% 4.41% 27.01 35.44 2,184,599 60.20 60.35 57.80 15.29 84.71
2025-10-28 60.20 -2.29% 9.32% 24.68 80.94 4,241,209 61.90 62.87 57.51 50.19 49.81
2025-10-27 61.61 -0.69% 3.44% 27.72 39.46 2,514,455 62.00 63.20 61.10 24.29 75.71
2025-10-24 62.04 0.02% 2.08% 25.33 83.76 1,366,464 61.75 62.78 61.50 42.19 57.81
2025-10-23 62.03 -1.98% 4.90% 30.01 40.32 2,129,241 63.80 64.00 61.01 34.11 65.89
2025-10-22 63.28 0.40% 3.54% 30.94 83.74 3,746,123 63.10 64.70 62.49 35.75 64.25
2025-10-21 63.03 -1.98% 3.50% 23.98 42.82 3,694,514 64.40 65.00 62.80 10.45 89.55
2025-10-17 64.30 -1.29% 4.02% 32.61 83.24 1,789,639 65.50 66.24 63.68 24.22 75.78
2025-10-16 65.14 3.94% 8.09% 37.57 45.36 12,372,896 63.35 67.77 62.70 48.13 51.87
2025-10-15 62.67 0.19% 2.48% 37.89 84.92 1,750,742 62.80 63.75 62.21 29.87 70.13
2025-10-14 62.55 1.38% 3.77% 38.54 40.42 2,631,403 62.60 64.35 62.01 23.08 76.92
2025-10-13 61.70 -4.33% 5.65% 38.10 84.68 4,609,525 63.88 64.71 61.25 13.01 86.99
2025-10-10 64.49 -4.87% 7.53% 43.10 38.72 9,454,358 64.46 66.67 62.00 53.32 46.68
2025-10-09 67.79 0.13% 2.56% 48.06 90.26 2,016,332 67.75 68.80 67.08 41.28 58.72
2025-10-08 67.70 -2.48% 5.36% 48.49 45.32 4,464,860 69.90 70.59 67.00 19.50 80.50
2025-10-07 69.42 1.48% 4.38% 45.61 90.08 7,089,231 69.95 71.50 68.50 30.67 69.33
2025-10-06 68.41 -1.11% 5.61% 48.43 48.76 5,700,003 69.18 69.70 66.00 65.14 34.86
2025-10-03 69.18 -5.08% 7.59% 63.92 88.06 10,412,400 72.05 73.70 68.50 13.08 86.92
2025-10-02 72.88 2.55% 6.82% 81.41 50.30 16,322,011 71.01 75.85 71.01 38.64 61.36
2025-10-01 71.07 1.49% 5.11% 80.12 95.46 11,866,187 72.39 74.00 70.40 18.61 81.39
2025-09-30 70.03 3.81% 7.10% 76.79 46.68 16,937,188 68.66 72.25 67.46 53.65 46.35
2025-09-29 67.46 0.49% 8.60% 76.82 93.38 10,355,552 67.00 69.61 64.10 60.98 39.02
2025-09-26 67.13 1.07% 3.54% 77.00 41.54 6,858,167 66.42 68.35 66.01 47.86 52.14
2025-09-25 66.42 -0.73% 3.18% 76.84 92.72 4,200,127 66.50 67.90 65.81 29.19 70.81
2025-09-24 66.91 -2.18% 3.70% 75.71 40.12 4,135,957 68.96 68.96 66.50 16.67 83.33
2025-09-23 68.40 0.32% 3.91% 71.60 93.70 6,583,040 68.80 69.63 67.01 53.05 46.95
2025-09-22 68.18 -3.84% 9.33% 70.98 43.10 14,317,692 70.75 73.25 67.00 18.88 81.12
2025-09-19 70.90 2.80% 10.95% 77.09 93.26 24,167,313 68.02 74.35 67.01 53.00 47.00
2025-09-18 68.97 10.00% 7.26% 80.02 48.54 21,527,760 64.30 68.97 64.30 100.00 0.00
2025-09-17 62.70 10.00% 9.62% 76.70 89.40 28,000,638 57.20 62.70 57.20 100.00 0.00
2025-09-16 57.00 0.30% 5.39% 56.28 36.00 11,368,131 56.79 58.48 55.49 50.50 49.50
2025-09-15 56.83 -1.23% 4.81% 64.31 78.00 7,137,067 58.05 59.24 56.52 11.40 88.60
2025-09-12 57.54 4.73% 8.80% 71.40 35.66 18,136,477 55.30 59.24 54.45 64.51 35.49
2025-09-11 54.94 0.94% 2.55% 72.80 79.42 4,523,098 56.00 56.00 54.61 23.74 76.26
2025-09-10 54.43 1.02% 5.65% 75.35 30.46 8,076,019 53.75 56.50 53.48 31.46 68.54
2025-09-09 53.88 -1.54% 3.93% 75.28 78.40 3,967,268 54.72 55.74 53.63 11.85 88.15
2025-09-08 54.72 -4.95% 9.70% 76.90 29.36 14,160,514 56.80 59.49 54.23 9.32 90.68
2025-09-05 57.57 -0.23% 8.12% 82.90 80.08 19,123,635 57.70 60.29 55.76 39.96 60.04
2025-09-04 57.70 -1.27% 8.31% 82.41 35.06 16,806,094 59.48 61.90 57.15 11.58 88.42
2025-09-03 58.44 9.99% 9.99% 84.45 80.34 12,438,512 53.98 58.44 53.13 100.00 0.00
2025-09-02 53.13 4.96% 9.94% 80.09 36.54 17,176,657 50.62 54.75 49.80 67.27 32.73
2025-09-01 50.62 -6.95% 11.68% 78.58 69.72 23,652,381 54.60 55.00 49.25 23.83 76.17
2025-08-29 54.40 9.74% 5.37% 90.84 31.52 30,763,415 54.53 54.53 51.75 95.32 4.68
2025-08-28 49.57 10.01% 7.18% 88.29 77.28 12,852,158 46.89 49.57 46.25 100.00 0.00
2025-08-27 45.06 10.01% 9.24% 84.31 21.86 17,017,968 41.40 45.06 41.25 100.00 0.00
2025-08-26 40.96 9.87% 10.09% 68.71 68.26 15,854,017 37.49 41.01 37.25 98.67 1.33
2025-08-25 37.28 1.25% 2.02% 62.90 13.66 820,644 37.00 37.40 36.66 83.78 16.22
2025-08-22 36.82 -0.35% 2.68% 63.31 60.90 884,160 37.00 37.50 36.52 30.61 69.39
2025-08-21 36.95 -1.23% 3.45% 65.01 12.74 1,669,077 37.42 37.75 36.49 36.51 63.49
2025-08-20 37.41 -0.82% 1.45% 71.21 61.16 1,397,069 37.72 37.84 37.30 20.37 79.63
2025-08-19 37.72 0.05% 2.41% 71.61 13.66 1,428,958 37.56 38.25 37.35 41.11 58.89
2025-08-18 37.70 -0.84% 2.32% 67.73 61.78 1,648,343 38.43 38.43 37.56 16.09 83.91
2025-08-15 38.02 1.98% 4.25% 73.53 13.62 3,283,178 37.19 38.77 37.19 52.53 47.47
2025-08-13 37.28 -1.66% 3.25% 69.28 62.42 1,726,451 37.67 38.40 37.19 7.44 92.56
2025-08-12 37.91 1.17% 4.91% 75.74 12.14 8,280,522 38.00 39.34 37.50 22.28 77.72
2025-08-11 37.47 1.35% 2.08% 72.56 63.68 2,130,199 37.49 37.77 37.00 61.04 38.96
2025-08-08 36.97 -2.14% 5.01% 73.62 11.26 4,880,770 37.95 38.33 36.50 25.68 74.32
2025-08-07 37.78 6.63% 6.84% 79.81 62.68 21,804,651 36.30 38.74 36.26 61.29 38.71
2025-08-06 35.43 1.55% 4.04% 66.41 12.88 1,622,358 35.07 35.80 34.41 73.38 26.62
2025-08-05 34.89 0.32% 1.58% 55.41 57.98 1,047,199 35.25 35.35 34.80 16.36 83.64
2025-08-04 34.78 1.22% 6.15% 49.62 11.80 3,871,462 33.81 35.89 33.81 46.63 53.37
2025-08-01 34.36 -0.78% 2.18% 59.88 57.76 528,256 34.65 34.74 34.00 48.65 51.35
2025-07-31 34.63 -1.14% 4.26% 57.99 10.96 1,478,281 35.60 35.71 34.25 26.03 73.97
2025-07-30 35.03 2.22% 2.83% 58.57 58.30 2,022,954 34.49 35.23 34.26 79.38 20.62
2025-07-29 34.27 -0.46% 3.10% 49.55 11.76 1,461,535 34.40 35.25 34.19 7.55 92.45
2025-07-28 34.43 0.00% 1.35% 47.81 56.78 542,350 34.30 34.65 34.19 52.17 47.83
2025-07-25 34.43 -0.38% 2.46% 50.52 12.08 693,453 34.49 34.95 34.11 38.10 61.90
2025-07-24 34.56 2.25% 3.85% 50.94 56.78 2,418,828 34.22 35.10 33.80 58.46 41.54
2025-07-23 33.80 -0.85% 2.96% 39.20 12.34 893,048 34.25 34.49 33.50 30.30 69.70
2025-07-22 34.09 -0.18% 2.27% 39.48 55.26 825,433 34.68 34.68 33.91 23.38 76.62
2025-07-21 34.15 -0.99% 2.18% 37.44 12.92 928,828 34.49 34.69 33.95 27.03 72.97
2025-07-18 34.49 -0.92% 4.79% 61.36 55.38 5,524,928 34.79 35.90 34.26 14.02 85.98
2025-07-17 34.81 4.25% 4.60% 67.03 13.60 2,870,616 33.49 34.99 33.45 88.31 11.69
2025-07-16 33.39 -1.27% 3.29% 54.80 56.02 1,228,647 33.82 34.19 33.10 26.61 73.39
2025-07-15 33.82 -1.02% 4.39% 62.97 10.76 3,278,158 34.44 35.18 33.70 8.11 91.89
2025-07-14 34.17 -0.41% 2.00% 68.91 56.88 1,106,249 34.50 34.70 34.02 22.06 77.94
2025-07-11 34.31 -0.92% 2.05% 78.20 11.46 828,925 34.90 34.90 34.20 15.71 84.29
2025-07-10 34.63 0.73% 3.06% 82.69 57.16 4,015,620 34.35 35.35 34.30 31.43 68.57
2025-07-09 34.38 -0.26% 2.01% 86.53 12.10 1,471,694 34.25 34.94 34.25 18.84 81.16
2025-07-08 34.47 -0.72% 2.30% 69.76 56.66 1,833,034 34.85 35.19 34.40 8.86 91.14
2025-07-07 34.72 -0.74% 2.57% 71.22 12.28 2,516,563 35.00 35.49 34.60 13.48 86.52
2025-07-04 34.98 -0.82% 3.91% 72.61 57.16 2,804,019 35.90 35.90 34.55 31.85 68.15
2025-07-03 35.27 6.72% 11.15% 71.98 12.80 12,552,774 33.35 35.90 32.30 82.50 17.50
2025-07-02 33.05 1.35% 5.28% 64.81 57.74 3,554,786 32.99 33.90 32.20 50.00 50.00
2025-07-01 32.61 -0.82% 3.52% 63.43 8.36 1,395,213 33.00 33.50 32.36 21.93 78.07
2025-06-30 32.88 1.36% 2.79% 57.09 56.86 3,230,004 32.93 33.47 32.56 35.16 64.84
2025-06-27 32.44 0.75% 3.48% 50.38 8.90 3,382,225 32.30 32.70 31.60 76.36 23.64
2025-06-26 32.20 5.64% 4.59% 49.33 55.98 6,190,949 32.40 33.49 32.02 12.24 87.76
2025-06-25 30.48 0.76% 2.12% 40.45 8.42 2,051,583 30.25 30.89 30.25 35.94 64.06
2025-06-24 30.25 7.69% 3.93% 40.05 52.54 1,213,758 29.99 30.40 29.25 86.96 13.04
2025-06-23 28.09 -7.14% 7.17% 20.28 7.96 1,141,733 29.50 29.90 27.90 9.50 90.50
2025-06-20 30.25 -0.10% 2.43% 39.64 48.22 367,501 30.50 30.74 30.01 32.88 67.12
2025-06-19 30.28 -0.20% 3.32% 40.86 12.28 849,467 30.31 31.15 30.15 13.00 87.00
2025-06-18 30.34 -1.24% 2.46% 40.55 48.28 515,140 30.85 30.85 30.11 31.08 68.92
2025-06-17 30.72 0.36% 4.02% 46.20 12.40 1,487,709 30.72 31.80 30.57 12.20 87.80
2025-06-16 30.61 0.43% 1.74% 44.41 49.04 573,356 30.40 30.93 30.40 39.62 60.38
2025-06-13 30.48 -3.64% 3.49% 40.78 12.18 3,033,542 31.07 31.15 30.10 36.19 63.81
2025-06-12 31.63 -2.29% 4.23% 48.83 48.78 1,424,304 32.48 32.78 31.45 13.53 86.47
2025-06-11 32.37 0.15% 1.77% 54.89 14.48 999,263 32.64 32.70 32.13 42.10 57.90
2025-06-10 32.32 1.22% 5.12% 52.42 50.26 2,604,653 32.40 33.65 32.01 18.90 81.10
2025-06-05 31.93 0.57% 3.65% 58.17 14.38 3,273,899 31.95 32.70 31.55 33.04 66.96
2025-06-04 31.75 0.92% 1.52% 51.28 49.48 1,102,160 31.79 32.00 31.52 47.92 52.08
2025-06-03 31.46 1.29% 3.05% 42.26 14.02 3,236,973 31.31 32.10 31.15 32.63 67.37
2025-06-02 31.06 0.19% 2.03% 48.56 48.90 1,178,778 31.21 31.63 31.00 9.52 90.48
2025-05-30 31.00 -0.29% 1.13% 59.68 13.22 1,485,646 31.17 31.25 30.90 28.57 71.43
2025-05-29 31.09 0.29% 1.29% 73.10 48.78 531,574 31.40 31.40 31.00 22.50 77.50
2025-05-27 31.00 -0.03% 1.72% 80.66 13.40 518,724 31.11 31.38 30.85 28.30 71.70
2025-05-26 31.01 -0.42% 3.92% 78.17 48.60 1,566,091 31.60 32.11 30.90 9.09 90.91
2025-05-23 31.14 -1.77% 2.74% 59.98 13.42 626,045 31.65 31.85 31.00 16.47 83.53
2025-05-22 31.70 -1.28% 2.34% 52.02 48.86 686,320 31.99 32.32 31.58 16.22 83.78
2025-05-21 32.11 -0.25% 1.41% 52.64 14.54 446,969 32.25 32.30 31.85 57.78 42.22
2025-05-20 32.19 2.42% 4.96% 52.48 49.68 2,337,943 31.40 32.80 31.25 60.65 39.35
2025-05-19 31.43 -0.76% 3.10% 51.14 14.70 612,327 31.96 31.96 31.00 44.79 55.21