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 26.95 0.34% 1.04% 22.83 -28.10 342,278 26.89 27.17 26.89 21.43 78.57
2026-05-18 26.86 -0.78% 1.69% 20.74 82.00 1,002,916 27.07 27.15 26.70 35.56 64.44
2026-05-15 27.07 0.45% 1.80% 26.72 -28.28 485,058 27.20 27.20 26.72 72.92 27.08
2026-05-14 26.95 -0.55% 1.19% 31.60 82.42 411,125 27.10 27.22 26.90 15.63 84.37
2026-05-13 27.10 -0.22% 1.18% 37.17 -28.52 346,712 27.02 27.34 27.02 25.00 75.00
2026-05-12 27.16 -0.95% 1.70% 33.77 82.72 428,036 27.42 27.50 27.04 26.09 73.91
2026-05-11 27.42 0.07% 1.10% 46.95 -28.40 493,716 27.30 27.52 27.22 66.67 33.33
2026-05-08 27.40 0.26% 1.85% 39.87 83.24 1,557,763 27.20 27.60 27.10 60.00 40.00
2026-05-07 27.33 0.18% 1.14% 55.45 -28.44 1,815,290 27.28 27.51 27.20 41.94 58.06
2026-05-06 27.28 1.07% 1.85% 56.50 83.10 1,092,077 27.05 27.50 27.00 56.00 44.00
2026-05-05 26.99 -1.24% 3.00% 54.42 -28.54 994,642 27.32 27.50 26.70 36.25 63.75
2026-05-04 27.33 0.07% 3.86% 56.55 82.52 797,988 27.31 28.25 27.20 12.38 87.62
2026-04-30 27.31 -1.80% 1.48% 54.91 -27.86 5,129,781 27.39 27.50 27.10 52.50 47.50
2026-04-29 27.81 0.40% 3.16% 61.15 82.48 13,761,418 27.71 28.39 27.52 33.33 66.67
2026-04-28 27.70 -0.61% 2.18% 64.58 -26.86 3,459,218 27.79 28.10 27.50 33.33 66.67
2026-04-27 27.87 0.11% 1.15% 55.74 82.26 581,626 28.00 28.15 27.83 12.50 87.50
2026-04-23 27.84 -0.71% 2.28% 55.50 -26.52 319,971 28.25 28.25 27.62 34.92 65.08
2026-04-22 28.04 0.25% 1.33% 53.24 82.20 774,428 28.05 28.25 27.88 43.24 56.76
2026-04-21 27.97 -0.60% 2.52% 54.01 -26.12 1,148,411 28.10 28.50 27.80 24.29 75.71
2026-04-20 28.14 -3.03% 3.71% 55.60 82.06 1,764,454 28.52 28.83 27.80 33.01 66.99
2026-04-17 29.02 -0.14% 1.94% 59.67 -25.78 1,710,919 29.46 29.50 28.94 14.29 85.71
2026-04-16 29.06 0.80% 1.39% 60.44 83.82 686,959 29.00 29.20 28.80 65.00 35.00
2026-04-15 28.83 1.37% 3.55% 59.90 -25.70 2,138,537 28.49 29.50 28.49 33.66 66.34
2026-04-14 28.44 0.96% 1.03% 55.11 83.36 902,597 28.20 28.49 28.20 82.76 17.24
2026-04-13 28.17 -1.68% 2.02% 45.99 -26.48 1,131,346 28.00 28.33 27.77 71.43 28.57
2026-04-10 28.65 3.28% 4.55% 47.47 82.82 1,346,380 27.75 28.75 27.50 92.00 8.00
2026-04-09 27.74 -3.14% 3.64% 42.83 -25.52 1,289,064 28.50 28.50 27.50 24.00 76.00
2026-04-08 28.64 8.36% 4.73% 53.22 81.00 2,513,153 28.00 28.80 27.50 87.69 12.31
2026-04-07 26.43 0.95% 2.31% 35.60 -23.72 536,930 26.02 26.55 25.95 80.00 20.00
2026-04-06 26.18 -0.30% 1.78% 36.10 76.58 610,233 26.31 26.34 25.88 65.22 34.78
2026-04-03 26.26 -0.11% 3.17% 42.18 -24.22 253,623 26.00 26.33 25.52 91.36 8.64
2026-04-02 26.29 -0.83% 1.97% 40.84 76.74 556,664 26.02 26.40 25.89 78.43 21.57
2026-04-01 26.51 2.00% 3.01% 46.48 -24.16 1,233,756 26.23 27.00 26.21 37.97 62.03
2026-03-31 25.99 3.59% 4.51% 35.74 77.18 1,035,319 25.05 26.18 25.05 83.19 16.81
2026-03-30 25.09 -5.96% 12.24% 36.43 -25.20 2,220,971 26.70 26.95 24.01 36.73 63.27
2026-03-27 26.68 -0.07% 1.13% 43.06 75.38 387,126 26.70 26.90 26.60 26.67 73.33
2026-03-26 26.70 -2.34% 2.98% 42.01 -22.02 679,086 27.34 27.34 26.55 18.99 81.01
2026-03-25 27.34 0.92% 1.55% 43.44 75.42 979,792 27.06 27.43 27.01 78.57 21.43
2026-03-24 27.09 0.67% 1.74% 39.67 -20.74 376,968 27.03 27.50 27.03 12.77 87.23
2026-03-19 26.91 -0.48% 1.09% 38.88 74.92 502,329 26.99 26.99 26.70 72.41 27.59
2026-03-18 27.04 0.52% 2.57% 35.71 -21.10 1,206,124 26.80 27.19 26.51 77.94 22.06
2026-03-17 26.90 0.34% 3.30% 35.38 75.18 391,576 27.27 27.27 26.40 57.47 42.53
2026-03-16 26.81 -2.08% 2.28% 34.40 -21.38 450,247 27.38 27.38 26.77 6.56 93.44
2026-03-13 27.38 -5.98% 6.28% 35.00 75.00 573,163 27.91 27.91 26.26 67.88 32.12
2026-03-12 29.12 -0.38% 1.91% 39.14 -20.24 491,276 29.20 29.30 28.75 67.27 32.73
2026-03-11 29.23 -0.10% 2.08% 37.22 78.48 1,132,932 29.35 29.51 28.91 53.33 46.67
2026-03-10 29.26 4.76% 3.86% 36.15 -20.02 834,007 28.98 30.10 28.98 25.00 75.00
2026-03-09 27.93 -4.97% 7.25% 29.25 78.54 990,140 28.86 28.86 26.91 52.31 47.69
2026-03-06 29.39 1.14% 1.90% 30.76 -22.68 422,773 29.02 29.55 29.00 70.91 29.09
2026-03-05 29.06 3.67% 3.47% 28.11 81.46 513,631 29.00 29.19 28.21 86.73 13.27
2026-03-04 28.03 -1.41% 1.97% 21.81 -23.34 858,748 28.39 28.51 27.96 12.73 87.27
2026-03-03 28.43 3.80% 3.64% 23.50 79.40 1,366,555 27.50 28.50 27.50 93.00 7.00
2026-03-02 27.39 -9.33% 4.89% 16.19 -22.54 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% 24.97 77.32 1,544,067 29.13 31.80 28.50 51.82 48.18
2026-02-26 29.15 1.89% 5.10% 14.40 -16.90 1,265,056 28.61 29.45 28.02 79.02 20.98
2026-02-25 28.61 -1.28% 3.65% 7.82 75.20 1,635,513 29.01 29.50 28.46 14.42 85.58
2026-02-24 28.98 -0.58% 3.88% 8.11 -17.98 1,591,714 29.01 29.45 28.35 57.27 42.73
2026-02-23 29.15 -3.09% 3.52% 8.30 75.94 1,434,955 30.00 30.00 28.98 16.67 83.33
2026-02-20 30.08 -0.03% 5.24% 9.28 -17.64 975,712 30.09 30.50 28.98 72.37 27.63
2026-02-19 30.09 -4.45% 6.96% 9.22 77.80 1,026,049 31.98 31.98 29.90 9.13 90.87
2026-02-18 31.49 0.19% 2.36% 11.13 -17.62 616,061 31.31 32.04 31.30 25.68 74.32
2026-02-17 31.43 -0.85% 4.84% 9.68 80.60 1,178,371 31.99 32.29 30.80 42.28 57.72
2026-02-16 31.70 -0.94% 2.78% 21.58 -17.74 757,865 32.00 32.49 31.61 10.23 89.77
2026-02-13 32.00 -0.34% 1.04% 21.07 81.14 768,340 32.00 32.10 31.77 69.70 30.30
2026-02-12 32.11 -2.49% 3.82% 21.21 -17.14 1,483,273 33.18 33.18 31.96 12.30 87.70
2026-02-11 32.93 -1.38% 2.10% 22.07 81.36 845,126 33.33 33.58 32.89 5.80 94.20
2026-02-10 33.39 -0.89% 1.62% 22.91 -15.50 550,397 33.79 33.88 33.34 9.26 90.74
2026-02-09 33.69 -2.26% 3.32% 24.14 82.28 1,411,811 34.47 34.53 33.42 24.32 75.68
2026-02-06 34.47 -1.15% 2.91% 26.92 -14.90 1,078,463 34.99 34.99 34.00 47.47 52.53
2026-02-04 34.87 -0.40% 1.09% 26.64 83.84 846,368 35.00 35.15 34.77 26.32 73.68
2026-02-03 35.01 0.43% 0.86% 28.85 -14.10 975,308 35.00 35.18 34.88 43.33 56.67
2026-02-02 34.86 -0.26% 0.98% 25.37 84.12 917,744 34.66 35.00 34.66 58.82 41.18
2026-01-30 34.95 1.07% 3.62% 25.21 -14.40 2,548,833 34.99 35.75 34.50 36.00 64.00
2026-01-29 34.58 -0.32% 4.12% 18.65 84.30 2,413,335 34.75 35.92 34.50 5.63 94.37
2026-01-28 34.69 -0.52% 1.04% 18.49 -15.14 371,305 34.95 34.97 34.61 22.22 77.78
2026-01-27 34.87 -0.29% 0.89% 18.36 84.52 349,499 34.97 35.03 34.72 48.39 51.61
2026-01-26 34.97 -0.03% 1.42% 18.96 -14.78 585,070 34.62 35.10 34.61 73.47 26.53
2026-01-23 34.98 -0.54% 1.88% 18.96 84.72 925,046 35.14 35.25 34.60 58.46 41.54
2026-01-22 35.17 -0.14% 0.92% 19.67 -14.76 1,275,438 35.02 35.21 34.89 87.50 12.50
2026-01-21 35.22 -0.90% 1.51% 18.58 85.10 1,686,652 35.51 35.53 35.00 41.51 58.49
2026-01-20 35.54 -0.62% 1.72% 20.19 -14.66 1,217,532 35.85 36.10 35.49 8.20 91.80
2026-01-19 35.76 2.11% 3.00% 20.38 85.74 1,437,353 35.20 36.05 35.00 72.38 27.62
2026-01-16 35.02 -1.24% 2.00% 2.68 -14.22 1,276,401 35.06 35.66 34.96 8.57 91.43
2026-01-15 35.46 -0.20% 1.60% 2.33 84.26 1,003,222 35.60 35.61 35.05 73.21 26.79
2026-01-14 35.53 -1.63% 1.86% 14.34 -13.34 1,102,823 36.12 36.16 35.50 4.55 95.45
2026-01-13 36.12 -0.69% 1.75% 48.43 84.40 1,580,931 36.45 36.58 35.95 26.98 73.02
2026-01-12 36.37 -0.05% 1.72% 49.73 -12.16 1,119,107 36.30 36.69 36.07 48.39 51.61
2026-01-09 36.39 -0.66% 1.29% 57.42 84.90 1,878,672 36.63 36.80 36.33 12.77 87.23
2026-01-08 36.63 -1.21% 1.92% 70.20 -12.12 2,110,973 37.08 37.12 36.42 30.00 70.00
2026-01-07 37.08 0.24% 2.18% 75.02 85.38 3,629,610 36.99 37.50 36.70 47.50 52.50
2026-01-06 36.99 -0.54% 1.66% 75.04 -11.22 1,493,744 37.20 37.41 36.80 31.15 68.85
2026-01-05 37.19 -0.32% 2.41% 76.93 85.20 3,486,987 37.36 37.75 36.86 37.08 62.92
2026-01-02 37.31 -0.16% 2.26% 75.58 -10.82 1,031,595 37.16 38.00 37.16 17.86 82.14
2026-01-01 37.37 -0.40% 1.70% 77.60 85.44 1,004,741 37.60 37.75 37.12 39.68 60.32
2025-12-31 37.52 -0.56% 1.82% 78.51 -10.70 991,454 37.76 37.98 37.30 32.35 67.65
2025-12-30 37.73 0.03% 1.41% 79.80 85.74 3,301,586 37.75 38.00 37.47 49.06 50.94
2025-12-29 37.72 -0.03% 3.40% 79.36 -10.28 1,926,595 37.99 38.00 36.75 77.60 22.40
2025-12-26 37.73 -0.08% 1.36% 79.59 85.72 2,005,552 37.88 37.88 37.37 70.59 29.41
2025-12-24 37.76 -0.79% 2.08% 80.09 -10.26 1,028,366 38.28 38.28 37.50 33.33 66.67
2025-12-23 38.06 0.03% 1.06% 81.30 85.78 1,493,422 38.05 38.15 37.75 77.50 22.50
2025-12-22 38.05 -0.47% 1.46% 80.13 -9.66 1,450,098 38.30 38.30 37.75 54.55 45.45
2025-12-19 38.23 -1.75% 3.60% 80.92 85.76 2,127,351 38.75 39.38 38.01 16.06 83.94
2025-12-18 38.91 -2.63% 3.51% 85.43 -9.30 5,047,876 40.09 40.12 38.76 11.03 88.97
2025-12-17 39.96 1.65% 5.75% 92.34 87.12 9,881,052 39.89 41.04 38.81 51.57 48.43
2025-12-16 39.31 8.11% 11.02% 90.19 -7.20 15,652,426 36.03 40.00 36.03 82.62 17.38
2025-12-15 36.36 -0.14% 5.00% 86.94 85.82 4,745,336 36.50 36.75 35.00 77.71 22.29
2025-12-12 36.41 3.76% 9.07% 86.84 -13.10 11,318,831 35.28 38.48 35.28 35.31 64.69
2025-12-11 35.09 10.00% 8.81% 84.19 85.92 16,176,064 32.25 35.09 32.25 100.00 0.00
2025-12-10 31.90 2.94% 4.62% 72.46 -15.74 3,714,137 31.35 32.60 31.16 51.39 48.61
2025-12-09 30.99 0.32% 2.75% 57.42 79.54 2,505,090 30.95 31.40 30.56 51.19 48.81
2025-12-08 30.89 1.08% 3.27% 59.64 -17.56 1,476,331 30.83 31.29 30.30 59.60 40.40
2025-12-05 30.56 -1.10% 4.80% 57.06 79.34 411,869 31.45 31.45 30.01 38.19 61.81
2025-12-04 30.90 3.07% 6.84% 59.71 -18.22 2,073,803 29.98 31.85 29.81 53.43 46.57
2025-12-03 29.98 0.07% 0.90% 43.68 80.02 451,863 30.01 30.12 29.85 48.15 51.85
2025-12-02 29.96 0.07% 0.67% 47.50 -20.06 648,520 29.94 30.05 29.85 55.00 45.00
2025-12-01 29.94 -0.23% 0.67% 40.68 79.98 525,647 29.90 30.00 29.80 70.00 30.00
2025-11-28 30.01 0.37% 0.64% 61.75 -20.10 334,600 29.98 30.07 29.88 68.42 31.58
2025-11-27 29.90 0.71% 0.94% 60.47 80.12 288,229 29.69 29.97 29.69 75.00 25.00
2025-11-26 29.69 -0.34% 1.35% 55.32 -20.32 469,432 29.61 30.00 29.60 22.50 77.50
2025-11-25 29.79 -0.63% 1.69% 55.09 79.70 437,897 29.85 30.10 29.60 38.00 62.00
2025-11-24 29.98 -0.17% 1.27% 53.86 -20.12 171,930 30.28 30.28 29.90 21.05 78.95
2025-11-21 30.03 0.40% 0.67% 49.72 80.08 290,862 29.95 30.15 29.95 40.00 60.00
2025-11-20 29.91 -0.33% 1.51% 35.94 -20.02 3,718,084 30.02 30.20 29.75 35.56 64.44
2025-11-19 30.01 -0.69% 0.97% 35.94 79.84 498,469 30.22 30.25 29.96 17.24 82.76
2025-11-18 30.22 0.47% 0.70% 36.35 -19.82 339,859 30.10 30.29 30.08 66.67 33.33
2025-11-17 30.08 -0.20% 1.17% 32.25 80.26 578,220 30.10 30.25 29.90 51.43 48.57
2025-11-14 30.14 -0.07% 1.00% 31.45 -20.10 199,422 30.01 30.31 30.01 43.33 56.67
2025-11-13 30.16 0.40% 1.67% 23.14 80.38 484,838 30.10 30.50 30.00 32.00 68.00
2025-11-12 30.04 -1.35% 1.70% 24.38 -20.06 555,798 30.30 30.50 29.99 9.80 90.20
2025-11-11 30.45 1.00% 1.70% 29.16 80.14 842,124 30.28 30.53 30.02 84.31 15.69
2025-11-10 30.15 0.33% 1.03% 26.95 -19.24 299,823 30.05 30.32 30.01 45.16 54.84
2025-11-07 30.05 -0.60% 1.70% 25.89 79.54 506,121 30.24 30.46 29.95 19.61 80.39
2025-11-06 30.23 -0.26% 1.93% 26.06 -19.44 501,454 30.40 30.60 30.02 36.21 63.79
2025-11-05 30.31 0.70% 2.01% 25.94 79.90 1,394,503 30.28 30.50 29.90 68.33 31.67
2025-11-04 30.10 -1.44% 3.94% 24.39 -19.28 1,717,299 30.88 30.90 29.73 31.62 68.38
2025-11-03 30.54 5.75% 10.31% 26.32 79.48 7,745,088 29.09 31.77 28.80 58.59 41.41
2025-10-31 28.88 -0.10% 1.04% 11.54 -18.40 705,142 28.80 29.10 28.80 26.67 73.33
2025-10-30 28.91 -0.93% 2.74% 11.46 76.16 818,778 29.19 29.28 28.50 52.56 47.44
2025-10-29 29.18 -0.41% 2.55% 13.57 -18.34 460,354 29.75 29.75 29.01 22.97 77.03
2025-10-28 29.30 -1.01% 2.56% 14.83 76.70 1,835,342 29.79 30.00 29.25 6.67 93.33
2025-10-27 29.60 -1.53% 3.19% 15.16 -18.10 1,292,562 30.00 30.10 29.17 46.24 53.76
2025-10-24 30.06 -5.74% 6.11% 15.82 77.30 2,167,102 31.80 31.80 29.97 4.92 95.08
2025-10-23 31.89 -0.31% 1.42% 20.61 -17.18 871,401 31.99 32.24 31.79 22.22 77.78
2025-10-22 31.99 -0.40% 1.26% 25.85 80.96 890,044 32.24 32.25 31.85 35.00 65.00
2025-10-21 32.12 -1.80% 3.01% 25.65 -16.98 1,072,680 32.88 32.88 31.92 20.83 79.17
2025-10-17 32.71 -0.76% 1.23% 27.27 81.22 428,000 32.96 33.00 32.60 27.50 72.50
2025-10-16 32.96 -7.70% 2.13% 28.29 -15.80 1,044,855 33.50 33.50 32.80 22.86 77.14
2025-10-15 35.71 0.82% 1.53% 56.16 81.72 1,815,083 35.53 35.89 35.35 66.67 33.33
2025-10-14 35.42 1.55% 2.60% 44.85 -10.30 682,644 34.95 35.50 34.60 91.11 8.89
2025-10-13 34.88 -0.17% 1.16% 29.56 81.14 976,375 34.82 35.00 34.60 70.00 30.00
2025-10-10 34.94 -0.40% 0.97% 24.40 -11.38 646,646 35.08 35.24 34.90 11.76 88.24
2025-10-09 35.08 -0.31% 1.03% 28.18 81.26 660,240 35.25 35.36 35.00 22.22 77.78
2025-10-08 35.19 -0.37% 1.08% 28.53 -11.10 575,530 35.45 35.53 35.15 10.53 89.47
2025-10-07 35.32 -0.03% 0.88% 32.93 81.48 452,656 35.39 35.43 35.12 64.52 35.48
2025-10-06 35.33 0.31% 1.11% 29.75 -10.84 762,802 35.12 35.40 35.01 82.05 17.95
2025-10-03 35.22 0.03% 1.00% 26.94 81.50 488,797 35.40 35.40 35.05 48.57 51.43
2025-10-02 35.21 -0.25% 0.85% 44.04 -11.06 972,647 35.15 35.40 35.10 36.67 63.33
2025-10-01 35.30 0.46% 1.12% 44.61 81.48 805,603 35.16 35.34 34.95 89.74 10.26
2025-09-30 35.14 0.29% 0.74% 44.85 -10.88 1,044,829 35.23 35.26 35.00 53.85 46.15
2025-09-29 35.04 -0.34% 1.14% 42.16 81.16 965,107 35.17 35.40 35.00 10.00 90.00
2025-09-26 35.16 -0.37% 4.72% 44.59 -11.08 4,361,098 35.40 36.39 34.75 25.00 75.00
2025-09-25 35.29 -0.14% 1.05% 45.55 81.40 473,007 35.49 35.49 35.12 45.95 54.05
2025-09-24 35.34 1.09% 0.94% 47.32 -10.82 598,033 35.20 35.53 35.20 42.42 57.58
2025-09-23 34.96 -0.51% 0.97% 40.13 81.50 1,046,631 35.24 35.24 34.90 17.65 82.35
2025-09-22 35.14 -0.62% 1.66% 43.71 -11.58 1,363,085 35.49 35.49 34.91 39.65 60.35
2025-09-19 35.36 -0.11% 0.71% 47.52 81.86 595,593 35.40 35.45 35.20 64.00 36.00
2025-09-18 35.40 0.14% 0.85% 48.77 -11.14 1,823,570 35.35 35.55 35.25 50.00 50.00
2025-09-17 35.35 -1.06% 1.71% 41.44 81.94 2,050,247 35.30 35.70 35.10 41.67 58.33
2025-09-16 35.73 -0.75% 1.49% 41.76 -11.24 1,854,127 36.00 36.05 35.52 39.62 60.38
2025-09-15 36.00 -1.75% 5.96% 50.64 82.70 4,582,326 37.08 37.51 35.40 28.44 71.56
2025-09-12 36.64 0.33% 1.49% 58.63 -10.70 1,708,741 36.52 36.90 36.36 51.85 48.15
2025-09-11 36.52 -0.19% 1.18% 59.69 83.98 2,252,736 36.49 36.84 36.41 25.58 74.42
2025-09-10 36.59 0.41% 1.30% 63.88 -10.94 1,367,414 36.44 36.72 36.25 72.34 27.66
2025-09-09 36.44 -0.98% 1.90% 66.67 84.12 1,429,250 36.80 37.08 36.39 7.25 92.75
2025-09-08 36.80 -0.22% 1.52% 71.40 -11.24 2,961,312 37.01 37.31 36.75 8.93 91.07
2025-09-05 36.88 3.10% 4.36% 71.15 84.84 3,480,178 35.79 37.10 35.55 85.81 14.19
2025-09-04 35.77 -0.08% 0.92% 63.25 -11.08 556,590 35.99 36.03 35.70 21.21 78.79
2025-09-03 35.80 0.51% 1.41% 65.51 82.62 691,204 35.70 36.00 35.50 60.00 40.00
2025-09-02 35.62 -0.45% 1.38% 66.27 -11.02 364,148 35.50 35.99 35.50 24.49 75.51
2025-09-01 35.78 0.31% 1.75% 69.70 82.26 423,278 36.10 36.12 35.50 45.16 54.84
2025-08-29 35.67 -0.08% 1.90% 70.46 -10.70 261,948 35.60 35.98 35.31 53.73 46.27
2025-08-28 35.70 0.31% 1.47% 68.10 82.04 144,749 35.31 35.83 35.31 75.00 25.00
2025-08-27 35.59 -0.75% 2.01% 67.49 -10.64 493,248 35.90 36.11 35.40 26.76 73.24
2025-08-26 35.86 0.42% 2.62% 71.00 81.82 896,021 36.00 36.45 35.52 36.56 63.44
2025-08-25 35.71 0.37% 2.24% 69.53 -10.10 417,500 35.58 36.09 35.30 51.90 48.10
2025-08-22 35.58 0.20% 2.23% 68.12 81.52 458,574 35.52 35.80 35.02 71.80 28.20
2025-08-21 35.51 -1.99% 3.49% 69.03 -10.36 1,411,012 36.25 36.49 35.26 20.33 79.67
2025-08-20 36.23 -0.93% 2.07% 80.90 81.38 883,462 36.80 36.93 36.18 6.67 93.33
2025-08-19 36.57 1.78% 4.83% 85.75 -8.92 5,011,778 35.91 37.58 35.85 41.62 58.38
2025-08-18 35.93 0.42% 1.23% 79.26 82.06 609,997 35.85 36.10 35.66 61.36 38.64
2025-08-15 35.78 0.70% 1.93% 75.00 -10.20 600,684 35.26 35.94 35.26 76.47 23.53
2025-08-13 35.53 1.34% 1.42% 73.49 81.76 1,667,528 35.10 35.60 35.10 86.00 14.00
2025-08-12 35.06 1.77% 3.17% 67.93 -10.70 2,053,078 34.49 35.50 34.41 59.63 40.37
2025-08-11 34.45 0.26% 1.62% 60.09 80.82 506,964 34.50 34.60 34.05 72.73 27.27
2025-08-08 34.36 -0.29% 2.59% 58.48 -11.92 1,060,419 34.49 34.90 34.02 38.64 61.36
2025-08-07 34.46 -0.20% 3.07% 62.61 80.64 1,071,893 34.60 34.88 33.84 59.62 40.38
2025-08-06 34.53 0.73% 2.20% 69.11 -11.72 649,248 34.05 34.80 34.05 64.00 36.00
2025-08-05 34.28 0.85% 1.75% 72.16 80.78 489,608 34.01 34.39 33.80 81.36 18.64
2025-08-04 33.99 0.59% 1.22% 70.43 -12.22 592,068 34.00 34.03 33.62 90.24 9.76
2025-08-01 33.79 0.72% 1.16% 65.98 80.20 287,387 33.56 33.90 33.51 71.79 28.21
2025-07-31 33.55 -0.62% 1.07% 64.98 -12.62 400,376 33.87 33.87 33.51 11.11 88.89
2025-07-30 33.76 0.03% 1.04% 62.86 79.72 221,027 33.56 33.87 33.52 68.57 31.43
2025-07-29 33.75 -0.03% 0.80% 63.01 -12.20 323,478 33.76 33.99 33.72 11.11 88.89
2025-07-28 33.76 -0.12% 1.43% 65.12 79.70 213,997 33.80 34.00 33.52 50.00 50.00
2025-07-25 33.80 -0.12% 0.65% 66.27 -12.18 274,249 33.76 33.96 33.74 27.27 72.73
2025-07-24 33.84 0.62% 1.10% 67.46 79.78 230,636 33.63 34.00 33.63 56.76 43.24
2025-07-23 33.63 0.06% 1.34% 65.83 -12.10 162,249 33.50 33.93 33.48 33.33 66.67
2025-07-22 33.61 -0.30% 0.99% 64.20 79.36 167,623 33.71 33.78 33.45 48.48 51.52
2025-07-21 33.71 -0.47% 2.56% 78.90 -12.14 307,144 34.08 34.08 33.23 56.47 43.53
2025-07-18 33.87 -0.44% 0.98% 62.34 79.56 266,528 34.00 34.05 33.72 45.45 54.55
2025-07-17 34.02 0.15% 0.59% 64.75 -11.82 545,473 34.00 34.10 33.90 60.00 40.00
2025-07-16 33.97 -0.15% 0.68% 62.94 79.86 285,650 33.98 34.00 33.77 86.96 13.04
2025-07-15 34.02 0.12% 1.12% 61.06 -11.92 657,874 34.28 34.28 33.90 31.58 68.42
2025-07-14 33.98 0.00% 1.42% 61.15 79.96 551,552 33.75 34.23 33.75 47.92 52.08
2025-07-11 33.98 0.24% 0.74% 57.72 -12.00 507,188 33.89 34.00 33.75 92.00 8.00
2025-07-10 33.90 0.92% 1.76% 53.33 79.96 817,048 33.94 34.14 33.55 59.32 40.68
2025-07-09 33.59 1.57% 2.72% 47.88 -12.16 708,526 33.10 33.97 33.07 57.78 42.22
2025-07-08 33.07 0.39% 1.22% 43.07 79.34 829,830 33.23 33.25 32.85 55.00 45.00
2025-07-07 32.94 -0.21% 1.46% 40.94 -13.20 526,282 33.00 33.30 32.82 25.00 75.00
2025-07-04 33.01 0.52% 1.04% 41.94 79.08 369,871 33.00 33.05 32.71 88.24 11.76
2025-07-03 32.84 -0.88% 1.16% 54.08 -13.06 806,395 33.13 33.13 32.75 23.68 76.32
2025-07-02 33.13 0.06% 0.91% 57.12 78.74 582,879 33.19 33.25 32.95 60.00 40.00
2025-07-01 33.11 0.39% 0.52% 55.38 -12.48 272,829 33.04 33.17 33.00 64.71 35.29
2025-06-30 32.98 0.03% 0.88% 56.51 78.70 509,491 33.24 33.24 32.95 10.34 89.66
2025-06-27 32.97 0.03% 1.01% 57.17 -12.74 220,222 33.09 33.15 32.82 45.45 54.55
2025-06-26 32.96 0.27% 1.50% 56.72 78.68 756,694 33.10 33.20 32.71 51.02 48.98
2025-06-25 32.87 -0.15% 1.38% 57.35 -12.76 300,874 33.10 33.15 32.70 37.78 62.22
2025-06-24 32.92 4.18% 2.41% 56.98 78.50 874,292 32.95 33.08 32.30 79.49 20.51
2025-06-23 31.60 -3.45% 3.80% 45.25 -12.66 467,794 31.76 32.49 31.30 25.21 74.79
2025-06-20 32.73 0.12% 1.35% 63.90 75.86 148,660 32.67 32.95 32.51 50.00 50.00
2025-06-19 32.69 -0.30% 1.38% 66.88 -10.40 176,041 32.85 32.96 32.51 40.00 60.00
2025-06-18 32.79 -0.58% 2.06% 69.00 75.78 318,417 32.76 33.17 32.50 43.28 56.72
2025-06-17 32.98 0.15% 1.95% 72.17 -10.20 307,287 33.40 33.40 32.76 34.38 65.62
2025-06-16 32.93 -0.84% 0.94% 70.25 76.16 568,659 33.05 33.20 32.89 12.90 87.10
2025-06-13 33.21 -1.01% 3.81% 69.01 -10.30 529,294 33.40 33.49 32.26 77.24 22.76
2025-06-12 33.55 -0.77% 1.49% 67.82 76.72 686,232 33.79 34.00 33.50 10.00 90.00
2025-06-11 33.81 0.24% 1.16% 82.80 -9.62 468,036 33.75 34.00 33.61 51.28 48.72
2025-06-10 33.73 -0.18% 1.61% 84.98 77.24 634,106 33.80 33.99 33.45 51.85 48.15
2025-06-05 33.79 0.09% 1.67% 74.52 -9.78 1,519,229 33.89 34.00 33.44 62.50 37.50
2025-06-04 33.76 4.33% 5.53% 62.94 77.36 3,373,089 32.36 34.15 32.36 78.21 21.79
2025-06-03 32.36 0.09% 1.81% 57.72 -9.84 506,093 32.02 32.60 32.02 58.62 41.38
2025-06-02 32.33 -0.49% 0.93% 58.45 74.56 341,162 32.51 32.55 32.25 26.67 73.33
2025-05-30 32.49 0.87% 1.34% 60.36 -9.90 306,784 32.15 32.58 32.15 79.07 20.93
2025-05-29 32.21 0.31% 1.15% 56.56 74.88 303,720 32.24 32.48 32.11 27.03 72.97
2025-05-27 32.11 -0.12% 2.19% 56.30 -10.46 545,695 31.56 32.25 31.56 79.71 20.29
2025-05-26 32.15 0.56% 1.09% 55.74 74.68 458,942 32.01 32.35 32.00 42.86 57.14
2025-05-23 31.97 -0.28% 1.80% 51.66 -10.38 470,403 31.72 32.17 31.60 64.91 35.09
2025-05-22 32.06 0.00% 1.41% 46.19 74.32 497,152 32.20 32.34 31.89 37.78 62.22
2025-05-21 32.06 1.58% 1.07% 45.95 -10.20 872,602 31.98 32.10 31.76 88.24 11.76
2025-05-20 31.56 1.35% 1.66% 43.77 74.32 674,207 31.51 31.77 31.25 59.62 40.38
2025-05-19 31.14 0.29% 1.36% 44.12 -11.20 195,577 31.23 31.33 30.91 54.76 45.24