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 8.51 1.55% 2.38% 43.38 51.18 7,069,550 8.49 8.60 8.40 55.00 45.00
2026-04-09 8.38 -3.57% 3.47% 48.76 -34.16 8,212,994 8.60 8.65 8.36 6.90 93.10
2026-04-08 8.69 7.82% 4.04% 42.99 50.92 21,628,626 8.70 8.75 8.41 82.35 17.65
2026-04-07 8.06 0.37% 2.53% 31.57 -33.54 2,857,837 8.00 8.09 7.89 85.00 15.00
2026-04-06 8.03 0.00% 2.02% 37.50 49.66 3,528,769 8.10 8.10 7.94 56.25 43.75
2026-04-03 8.03 -0.37% 3.05% 45.89 -33.60 4,997,274 7.96 8.10 7.86 70.83 29.17
2026-04-02 8.06 -2.54% 3.42% 40.25 49.66 4,417,068 8.17 8.17 7.90 59.26 40.74
2026-04-01 8.27 3.25% 12.92% 36.30 -33.54 10,376,963 8.21 8.48 7.51 78.35 21.65
2026-03-31 8.01 1.52% 2.13% 30.17 50.08 5,332,011 7.98 8.14 7.97 23.53 76.47
2026-03-30 7.89 -4.13% 4.62% 25.74 -34.06 13,639,874 8.15 8.16 7.80 25.00 75.00
2026-03-27 8.23 -0.36% 5.03% 25.81 49.84 18,592,898 8.30 8.56 8.15 19.51 80.49
2026-03-26 8.26 -3.62% 5.36% 23.63 -33.38 25,118,960 8.55 8.65 8.21 11.36 88.64
2026-03-25 8.57 7.26% 9.14% 22.89 49.90 72,631,903 8.10 8.72 7.99 79.45 20.55
2026-03-24 7.99 -2.44% 7.59% 18.08 -32.76 31,582,874 8.35 8.50 7.90 15.00 85.00
2026-03-19 8.19 -4.43% 6.12% 16.93 48.74 9,269,535 8.50 8.50 8.01 36.73 63.27
2026-03-18 8.57 1.66% 5.95% 17.43 -32.36 16,966,997 8.50 8.90 8.40 34.00 66.00
2026-03-17 8.43 -1.52% 5.48% 16.11 49.50 4,088,778 8.56 8.85 8.39 8.70 91.30
2026-03-16 8.56 -3.28% 4.37% 15.69 -32.64 2,590,649 8.82 8.83 8.46 27.03 72.97
2026-03-13 8.85 0.11% 1.71% 14.62 49.76 1,854,459 8.84 8.90 8.75 66.67 33.33
2026-03-12 8.84 -2.54% 3.20% 13.78 -32.06 3,826,095 9.04 9.04 8.76 28.57 71.43
2026-03-11 9.07 -0.22% 5.06% 13.92 49.74 5,001,418 9.35 9.35 8.90 37.78 62.22
2026-03-10 9.09 6.94% 4.97% 13.92 -31.60 14,732,116 8.86 9.30 8.86 52.27 47.73
2026-03-09 8.50 -10.15% 6.38% 10.31 49.78 17,401,472 9.00 9.00 8.46 7.41 92.59
2026-03-06 9.46 -6.15% 5.69% 10.66 -32.78 19,052,764 9.52 9.84 9.31 28.30 71.70
2026-03-05 10.08 5.77% 8.60% 12.87 51.70 48,307,983 9.53 10.35 9.53 67.07 32.93
2026-03-04 9.53 10.81% 26.32% 12.29 -31.54 117,209,136 7.80 9.60 7.60 96.50 3.50
2026-03-03 8.60 -10.42% 5.35% 5.74 50.60 29,974,829 8.60 9.06 8.60 0.00 100.00
2026-03-02 9.60 -10.03% 0.00% 6.19 -33.40 1,483,986 9.60 9.60 9.60 0.00 100.00
2026-02-27 10.67 -9.96% 9.75% 6.67 52.60 50,304,604 11.71 11.71 10.67 0.00 100.00
2026-02-26 11.85 -10.02% 13.00% 7.77 -31.26 71,443,224 13.30 13.39 11.85 0.00 100.00
2026-02-25 13.17 -2.30% 7.62% 8.74 54.96 6,801,206 13.70 13.99 13.00 17.17 82.83
2026-02-24 13.48 -7.10% 10.87% 8.87 -28.62 12,341,477 14.11 14.48 13.06 29.58 70.42
2026-02-23 14.51 -4.54% 6.36% 9.66 55.58 2,954,522 15.21 15.21 14.30 23.08 76.92
2026-02-20 15.20 -3.98% 8.98% 10.42 -26.56 2,841,474 15.97 16.14 14.81 29.32 70.68
2026-02-19 15.83 -6.11% 10.90% 10.98 56.96 2,314,013 16.99 16.99 15.32 30.54 69.46
2026-02-18 16.86 -0.06% 1.79% 16.94 -25.30 2,493,590 16.99 17.10 16.80 20.00 80.00
2026-02-17 16.87 -1.80% 5.58% 17.11 59.02 3,507,619 17.59 17.59 16.66 22.58 77.42
2026-02-16 17.18 -2.72% 5.53% 19.83 -25.28 6,629,838 17.94 17.94 17.00 19.15 80.85
2026-02-13 17.66 -6.66% 13.08% 20.56 59.64 9,489,062 18.92 19.45 17.20 20.44 79.56
2026-02-12 18.92 -4.06% 5.81% 24.48 -24.32 3,412,253 19.78 19.85 18.76 14.68 85.32
2026-02-11 19.72 -0.40% 1.78% 27.34 62.16 1,420,330 19.81 20.00 19.65 20.00 80.00
2026-02-10 19.80 -0.10% 2.73% 30.18 -22.72 1,608,129 20.10 20.29 19.75 9.26 90.74
2026-02-09 19.82 -0.35% 2.49% 34.85 62.32 1,113,099 19.95 20.19 19.70 24.49 75.51
2026-02-06 19.89 -2.40% 2.67% 37.71 -22.68 2,776,117 20.38 20.40 19.87 3.77 96.23
2026-02-04 20.38 1.29% 1.29% 42.35 62.46 3,868,612 20.15 20.41 20.15 88.46 11.54
2026-02-03 20.12 2.34% 3.31% 33.92 -21.70 4,149,950 19.66 20.31 19.66 70.77 29.23
2026-02-02 19.66 -0.25% 2.15% 33.92 61.94 1,087,606 19.89 19.97 19.55 26.19 73.81
2026-01-30 19.71 -0.40% 1.78% 32.15 -22.62 1,628,004 19.75 20.00 19.65 17.14 82.86
2026-01-29 19.79 -1.20% 2.94% 34.91 62.04 4,490,507 20.29 20.29 19.71 13.79 86.21
2026-01-28 20.03 0.15% 2.21% 34.14 -22.46 2,400,695 20.00 20.39 19.95 18.18 81.82
2026-01-27 20.00 -1.23% 1.95% 48.83 62.52 4,238,144 20.25 20.35 19.96 10.26 89.74
2026-01-26 20.25 -0.93% 2.58% 51.05 -22.52 2,660,003 20.57 20.66 20.14 21.15 78.85
2026-01-23 20.44 -1.59% 3.86% 46.33 63.02 2,240,148 20.90 20.99 20.21 29.49 70.51
2026-01-22 20.77 -0.62% 1.93% 46.40 -22.14 1,907,349 20.90 21.10 20.70 17.50 82.50
2026-01-21 20.90 -1.23% 2.59% 46.27 63.68 2,657,272 21.18 21.39 20.85 9.26 90.74
2026-01-20 21.16 1.34% 4.07% 46.47 -21.88 5,892,862 21.17 21.49 20.65 60.71 39.29
2026-01-19 20.88 0.05% 1.44% 43.37 64.20 1,867,650 20.85 21.15 20.85 10.00 90.00
2026-01-16 20.87 0.63% 1.83% 41.24 -22.44 1,882,092 21.00 21.09 20.71 42.11 57.89
2026-01-15 20.74 -1.29% 3.01% 39.94 64.18 1,631,502 21.25 21.25 20.63 17.74 82.26
2026-01-14 21.01 -1.64% 2.39% 41.33 -22.70 2,634,759 21.45 21.45 20.95 12.00 88.00
2026-01-13 21.36 -1.39% 3.54% 44.95 64.72 3,574,469 21.61 21.95 21.20 21.33 78.67
2026-01-12 21.66 0.65% 3.64% 45.80 -22.00 13,556,165 21.77 22.18 21.40 33.33 66.67
2026-01-09 21.52 1.41% 4.38% 42.77 65.32 17,119,093 21.35 22.15 21.22 32.26 67.74
2026-01-08 21.22 0.81% 1.52% 43.64 -22.28 3,936,980 21.17 21.33 21.01 65.62 34.38
2026-01-07 21.05 0.10% 1.72% 45.64 64.72 3,309,687 21.03 21.32 20.96 25.00 75.00
2026-01-06 21.03 -2.55% 2.95% 44.49 -22.62 6,213,019 21.56 21.62 21.00 4.84 95.16
2026-01-05 21.58 2.18% 3.81% 49.30 64.68 5,073,482 21.12 21.80 21.00 72.50 27.50
2026-01-02 21.12 -1.40% 3.61% 44.68 -21.52 1,664,917 21.45 21.50 20.75 49.33 50.67
2026-01-01 21.42 0.75% 1.97% 45.81 63.76 7,843,806 21.35 21.75 21.33 21.43 78.57
2025-12-31 21.26 -1.62% 3.74% 43.86 -20.92 3,943,299 21.90 21.90 21.11 18.99 81.01
2025-12-30 21.61 7.25% 10.41% 47.78 63.44 49,217,647 20.23 22.17 20.08 73.21 26.79
2025-12-29 20.15 0.15% 5.32% 30.99 -20.22 6,422,422 20.12 20.80 19.75 38.10 61.90
2025-12-26 20.12 -3.92% 4.85% 31.15 60.52 6,493,535 20.90 20.99 20.02 10.31 89.69
2025-12-24 20.94 -1.51% 2.49% 33.08 -20.28 3,655,094 21.40 21.40 20.88 11.54 88.46
2025-12-23 21.26 -0.70% 1.79% 30.50 62.16 2,100,768 21.51 21.58 21.20 15.79 84.21
2025-12-22 21.41 -1.06% 2.21% 38.85 -19.64 2,764,234 21.77 21.77 21.30 23.40 76.60
2025-12-19 21.64 -0.55% 1.58% 43.62 62.46 1,629,347 21.86 21.86 21.52 35.29 64.71
2025-12-18 21.76 -1.49% 2.12% 42.62 -19.18 4,541,924 22.03 22.16 21.70 13.04 86.96
2025-12-17 22.09 -0.14% 1.36% 49.27 62.70 3,933,277 22.15 22.32 22.02 23.33 76.67
2025-12-16 22.12 -0.18% 1.77% 46.64 -18.52 3,342,307 22.24 22.40 22.01 28.21 71.79
2025-12-15 22.16 0.68% 2.05% 48.75 62.76 3,199,731 22.16 22.45 22.00 35.56 64.44
2025-12-12 22.01 -0.81% 1.59% 52.58 -18.44 1,684,037 22.29 22.30 21.95 17.14 82.86
2025-12-11 22.19 -1.16% 3.18% 54.58 62.46 3,446,090 22.50 22.70 22.00 27.14 72.86
2025-12-10 22.45 1.81% 4.10% 56.87 -18.08 9,148,254 22.11 22.85 21.95 55.56 44.44
2025-12-09 22.05 1.89% 2.63% 47.17 62.98 4,142,606 21.67 22.21 21.64 71.93 28.07
2025-12-08 21.64 -0.69% 1.58% 42.63 -18.88 2,052,199 21.75 21.84 21.50 41.18 58.82
2025-12-05 21.79 0.55% 1.62% 42.38 62.16 940,985 21.90 22.00 21.65 40.00 60.00
2025-12-04 21.67 -0.46% 2.00% 39.88 -18.58 1,670,683 21.90 21.93 21.50 39.53 60.47
2025-12-03 21.77 -0.68% 1.75% 40.20 61.92 1,552,154 21.92 22.08 21.70 18.42 81.58
2025-12-02 21.92 -0.27% 1.56% 36.74 -18.38 1,575,403 22.00 22.20 21.86 17.65 82.35
2025-12-01 21.98 0.55% 1.61% 46.37 62.22 1,968,394 21.98 22.05 21.70 80.00 20.00
2025-11-28 21.86 0.41% 2.58% 53.79 -18.26 2,963,039 21.77 22.25 21.69 30.36 69.64
2025-11-27 21.77 0.18% 1.76% 46.42 61.98 1,768,500 21.85 21.98 21.60 44.74 55.26
2025-11-26 21.73 -2.56% 3.89% 47.89 -18.44 2,207,425 22.45 22.45 21.61 14.29 85.71
2025-11-25 22.30 -2.87% 4.91% 41.08 61.90 2,577,633 23.11 23.29 22.20 9.17 90.83
2025-11-24 22.96 2.23% 5.39% 43.69 -17.30 6,009,242 22.51 23.45 22.25 59.17 40.83
2025-11-21 22.46 0.99% 3.76% 39.26 63.22 1,575,565 22.26 22.62 21.80 80.49 19.51
2025-11-20 22.24 -1.02% 2.25% 38.60 -18.30 1,078,067 22.65 22.68 22.18 12.00 88.00
2025-11-19 22.47 1.40% 3.00% 37.71 62.78 2,440,092 22.29 22.66 22.00 71.21 28.79
2025-11-18 22.16 -1.34% 2.82% 35.12 -17.84 1,291,972 22.52 22.63 22.01 24.19 75.81
2025-11-17 22.46 0.76% 2.02% 34.49 62.16 1,999,120 22.50 22.75 22.30 35.56 64.44
2025-11-14 22.29 2.62% 3.45% 31.57 -17.24 1,827,114 21.76 22.47 21.72 76.00 24.00
2025-11-13 21.72 0.14% 2.66% 26.77 61.82 1,585,374 21.98 21.98 21.41 54.39 45.61
2025-11-12 21.69 -0.18% 2.78% 26.37 -18.38 841,755 22.20 22.20 21.60 15.00 85.00
2025-11-11 21.73 -2.82% 5.21% 41.23 61.76 2,807,715 22.58 22.62 21.50 20.54 79.46
2025-11-10 22.36 -0.13% 1.97% 42.89 -18.30 1,396,632 22.40 22.74 22.30 13.64 86.36
2025-11-07 22.39 -0.80% 2.15% 42.86 63.02 950,110 22.58 22.78 22.30 18.75 81.25
2025-11-06 22.57 -0.62% 1.82% 41.58 -18.24 1,703,262 22.76 22.89 22.48 21.95 78.05
2025-11-05 22.71 -0.26% 1.95% 40.41 63.38 1,100,574 22.77 22.96 22.52 43.18 56.82
2025-11-04 22.77 -2.69% 3.52% 37.27 -17.96 2,654,483 23.42 23.50 22.70 8.75 91.25
2025-11-03 23.40 4.23% 5.51% 38.17 63.50 9,888,554 22.60 23.55 22.32 87.80 12.20
2025-10-31 22.45 5.45% 5.24% 33.00 -16.70 5,489,645 21.71 22.70 21.57 77.88 22.12
2025-10-30 21.29 -4.87% 10.48% 23.78 61.60 9,455,462 22.55 22.98 20.80 22.48 77.52
2025-10-29 22.38 1.27% 5.96% 24.76 -19.02 7,611,716 22.00 23.10 21.80 44.62 55.38
2025-10-28 22.10 -8.37% 12.85% 26.46 63.78 9,983,259 24.13 24.50 21.71 13.98 86.02
2025-10-27 24.12 -0.21% 3.96% 30.80 -19.58 5,578,983 24.28 24.65 23.71 43.62 56.38
2025-10-24 24.17 -1.27% 4.17% 30.61 67.82 3,442,948 24.68 25.00 24.00 17.00 83.00
2025-10-23 24.48 0.49% 2.88% 30.86 -19.48 9,452,971 24.64 25.00 24.30 25.71 74.29
2025-10-22 24.36 -1.81% 2.68% 29.00 68.44 4,694,327 24.90 24.90 24.25 16.92 83.08
2025-10-21 24.81 -0.52% 2.65% 29.26 -19.72 3,984,079 25.19 25.20 24.55 40.00 60.00
2025-10-17 24.94 -1.85% 3.43% 32.32 69.34 4,082,336 25.50 25.65 24.80 16.47 83.53
2025-10-16 25.41 -1.97% 3.75% 35.01 -19.46 4,481,104 26.00 26.25 25.30 11.58 88.42
2025-10-15 25.92 -0.80% 4.46% 40.91 70.28 10,915,475 26.40 26.95 25.80 10.43 89.57
2025-10-14 26.13 -0.23% 7.17% 43.11 -18.44 27,288,710 26.99 27.49 25.65 26.09 73.91
2025-10-13 26.19 10.00% 6.90% 42.94 70.70 30,340,002 24.84 26.19 24.50 100.00 0.00
2025-10-10 23.81 -0.71% 3.10% 24.81 -18.32 5,098,211 24.19 24.25 23.52 39.73 60.27
2025-10-09 23.98 -0.17% 2.80% 24.56 65.94 4,964,917 24.04 24.57 23.90 11.94 88.06
2025-10-08 24.02 -2.16% 3.55% 28.02 -17.98 6,930,308 24.75 24.79 23.94 9.41 90.59
2025-10-07 24.55 -1.92% 3.72% 27.69 66.02 8,412,767 25.11 25.35 24.44 12.09 87.91
2025-10-06 25.03 -4.14% 6.07% 29.45 -16.92 8,080,870 25.90 26.20 24.70 22.00 78.00
2025-10-03 26.11 -1.21% 4.48% 33.38 66.98 6,700,249 26.61 26.80 25.65 40.00 60.00
2025-10-02 26.43 -0.30% 2.24% 33.52 -14.76 9,763,099 26.75 26.89 26.30 22.03 77.97
2025-10-01 26.51 -3.32% 5.19% 36.83 67.62 18,174,765 27.45 27.75 26.38 9.49 90.51
2025-09-30 27.42 -2.25% 4.07% 42.20 -14.60 7,450,667 28.06 28.10 27.00 38.18 61.82
2025-09-29 28.05 1.96% 3.65% 47.13 69.44 13,027,406 27.84 28.40 27.40 65.00 35.00
2025-09-26 27.51 -1.43% 7.36% 40.56 -13.34 20,230,470 27.90 28.90 26.92 29.80 70.20
2025-09-25 27.91 -0.39% 2.70% 40.41 68.36 2,538,076 28.00 28.50 27.75 21.33 78.67
2025-09-24 28.02 -0.81% 2.52% 35.23 -12.54 3,145,741 28.50 28.50 27.80 31.43 68.57
2025-09-23 28.25 -1.19% 2.77% 36.17 68.58 2,170,773 28.59 28.98 28.20 6.41 93.59
2025-09-22 28.59 -1.24% 3.40% 43.80 -12.08 4,830,702 29.12 29.48 28.51 8.25 91.75
2025-09-19 28.95 1.37% 3.12% 52.07 69.26 10,771,156 28.70 29.42 28.53 47.19 52.81
2025-09-18 28.56 0.60% 2.31% 44.59 -11.36 6,872,116 28.45 28.80 28.15 63.08 36.92
2025-09-17 28.39 2.31% 4.86% 47.84 68.48 7,888,989 27.75 28.90 27.56 61.94 38.06
2025-09-16 27.75 0.84% 1.63% 48.27 -11.70 1,345,469 27.80 28.05 27.60 33.33 66.67
2025-09-15 27.52 -0.36% 2.38% 45.47 67.20 1,757,441 27.60 28.00 27.35 26.15 73.85
2025-09-12 27.62 -0.68% 2.11% 44.17 -12.16 1,585,880 27.85 28.10 27.52 17.24 82.76
2025-09-11 27.81 -0.89% 2.57% 41.90 67.40 2,717,916 28.10 28.32 27.61 28.17 71.83
2025-09-10 28.06 1.34% 4.99% 37.09 -11.78 4,040,888 27.75 28.61 27.25 59.56 40.44
2025-09-09 27.69 -2.22% 3.45% 32.84 67.90 4,535,352 28.50 28.50 27.55 14.74 85.26
2025-09-08 28.32 0.04% 1.59% 35.84 -12.52 1,798,539 28.41 28.70 28.25 15.56 84.44
2025-09-05 28.31 -0.49% 1.03% 52.04 69.16 2,275,092 28.49 28.50 28.21 34.48 65.52
2025-09-04 28.45 -1.01% 2.11% 53.94 -12.54 3,006,528 28.80 28.99 28.39 10.00 90.00
2025-09-03 28.74 1.13% 1.87% 59.35 69.44 3,731,652 28.60 28.90 28.37 69.81 30.19
2025-09-02 28.42 0.04% 1.94% 58.65 -11.96 1,418,966 28.79 28.90 28.35 12.73 87.27
2025-09-01 28.41 0.11% 2.55% 57.44 68.80 3,588,310 28.89 29.00 28.28 18.06 81.94
2025-08-29 28.38 -0.49% 2.47% 58.89 -11.98 2,611,582 28.65 29.00 28.30 11.43 88.57
2025-08-28 28.52 -1.45% 3.89% 58.32 68.74 3,868,180 29.05 29.35 28.25 24.55 75.45
2025-08-27 28.94 -3.02% 4.76% 59.03 -11.70 6,644,814 30.18 30.18 28.81 9.49 90.51
2025-08-26 29.84 -0.23% 2.60% 65.70 69.58 9,493,507 30.10 30.42 29.65 24.68 75.32
2025-08-25 29.91 1.87% 4.04% 64.85 -9.90 11,876,649 29.45 30.39 29.21 59.32 40.68
2025-08-22 29.36 2.37% 5.75% 61.83 69.72 64,076,520 28.76 30.35 28.70 40.00 60.00
2025-08-21 28.68 -2.08% 6.07% 59.49 -11.00 2,569,684 29.69 29.70 28.00 40.00 60.00
2025-08-20 29.29 2.06% 5.12% 63.08 68.36 6,523,547 28.98 29.75 28.30 68.28 31.72
2025-08-19 28.70 2.50% 4.83% 62.66 -9.78 26,523,358 28.10 29.30 27.95 55.56 44.44
2025-08-18 28.00 -0.60% 2.53% 58.46 67.18 5,827,044 28.25 28.40 27.70 42.86 57.14
2025-08-15 28.17 -1.09% 2.61% 60.31 -11.18 3,770,512 28.26 28.73 28.00 23.29 76.71
2025-08-13 28.48 -2.03% 4.57% 63.00 67.52 10,200,130 29.05 29.50 28.21 20.93 79.07
2025-08-12 29.07 -4.15% 6.42% 62.45 -10.56 17,631,440 30.35 30.65 28.80 14.59 85.41
2025-08-11 30.33 -1.24% 3.97% 70.16 68.70 7,686,260 30.50 31.20 30.01 26.89 73.11
2025-08-08 30.71 0.20% 6.44% 72.95 -8.04 13,907,057 31.65 31.74 29.82 46.35 53.65
2025-08-07 30.65 10.01% 8.50% 74.02 69.46 15,080,850 28.45 30.65 28.25 100.00 0.00
2025-08-06 27.86 1.05% 2.07% 58.33 -8.16 5,966,788 27.95 28.07 27.50 63.16 36.84
2025-08-05 27.57 4.00% 5.32% 57.27 63.88 5,838,562 26.51 27.71 26.31 90.00 10.00
2025-08-04 26.51 0.45% 1.53% 52.97 -8.74 518,164 26.50 26.60 26.20 77.50 22.50
2025-08-01 26.39 -0.90% 2.49% 60.96 61.76 343,797 26.15 26.80 26.15 36.92 63.08
2025-07-31 26.63 1.72% 3.11% 62.41 -8.98 917,741 26.30 26.89 26.08 67.90 32.10
2025-07-30 26.18 -0.98% 2.85% 60.24 62.24 695,567 26.74 26.74 26.00 24.32 75.68
2025-07-29 26.44 -1.01% 4.14% 61.61 -9.88 4,394,053 26.80 27.40 26.31 11.93 88.07
2025-07-28 26.71 2.61% 4.25% 64.58 62.76 2,271,589 26.03 27.00 25.90 73.64 26.36
2025-07-25 26.03 -0.88% 2.80% 59.11 -9.34 957,592 26.15 26.48 25.76 37.50 62.50
2025-07-24 26.26 -0.98% 1.88% 66.72 61.40 917,034 26.58 26.61 26.12 28.57 71.43
2025-07-23 26.52 -0.04% 2.02% 66.31 -8.88 944,370 26.53 26.75 26.22 56.60 43.40
2025-07-22 26.53 0.23% 2.60% 74.05 61.92 3,435,062 26.26 26.80 26.12 60.29 39.71
2025-07-21 26.47 1.81% 3.30% 62.16 -8.86 3,944,384 25.81 26.60 25.75 84.71 15.29
2025-07-18 26.00 -1.03% 2.09% 57.65 61.80 2,398,520 26.25 26.35 25.81 35.19 64.81
2025-07-17 26.27 0.84% 3.81% 54.76 -9.80 6,265,636 26.01 27.00 26.01 26.26 73.74
2025-07-16 26.05 0.85% 4.51% 51.85 62.34 2,111,543 25.80 26.44 25.30 65.79 34.21
2025-07-15 25.83 -2.57% 5.12% 49.39 -10.24 2,260,768 26.55 26.70 25.40 33.08 66.92
2025-07-14 26.51 -0.49% 2.24% 56.88 61.90 2,138,567 26.80 26.89 26.30 35.59 64.41
2025-07-11 26.64 -0.11% 2.46% 55.06 -8.88 3,828,314 26.80 27.10 26.45 29.23 70.77
2025-07-10 26.67 1.60% 3.24% 52.10 62.16 8,123,192 26.30 27.10 26.25 49.41 50.59
2025-07-09 26.25 -1.76% 3.00% 47.03 -8.82 4,799,687 26.78 26.78 26.00 32.05 67.95
2025-07-08 26.72 0.45% 3.61% 49.29 61.32 22,230,034 26.90 27.30 26.35 38.95 61.05
2025-07-07 26.60 1.72% 2.68% 51.83 -7.88 21,715,569 26.25 26.81 26.11 70.00 30.00
2025-07-04 26.15 5.49% 8.01% 52.55 61.08 10,837,548 24.99 26.57 24.60 78.68 21.32
2025-07-03 24.79 -0.28% 1.88% 47.39 -8.78 1,490,721 24.90 24.96 24.50 63.04 36.96
2025-07-02 24.86 0.24% 3.03% 46.30 58.36 3,668,163 24.93 25.51 24.76 13.33 86.67
2025-07-01 24.80 -0.44% 1.86% 43.42 -8.64 1,088,237 24.96 25.16 24.70 21.74 78.26
2025-06-30 24.91 0.24% 2.19% 43.32 58.24 1,320,487 24.65 25.19 24.65 48.15 51.85
2025-06-27 24.85 -0.48% 2.79% 42.87 -8.42 1,917,928 25.00 25.45 24.76 13.04 86.96
2025-06-26 24.97 3.61% 5.83% 42.94 58.12 15,116,791 24.25 25.24 23.85 80.58 19.42
2025-06-25 24.10 -1.23% 2.13% 38.03 -8.18 1,045,693 24.41 24.50 23.99 21.57 78.43
2025-06-24 24.40 8.49% 5.58% 38.93 56.38 2,089,896 23.90 24.60 23.30 84.62 15.38
2025-06-23 22.49 -6.53% 7.64% 27.52 -7.58 1,102,237 23.49 23.80 22.11 22.49 77.51
2025-06-20 24.06 -1.76% 3.22% 32.76 52.56 998,740 24.70 24.70 23.93 16.88 83.12
2025-06-19 24.49 -3.13% 7.83% 33.42 -4.44 1,755,331 25.29 25.88 24.00 26.06 73.94
2025-06-18 25.28 -1.48% 2.11% 36.10 53.42 846,493 25.69 25.69 25.16 22.64 77.36
2025-06-17 25.66 -1.16% 3.52% 37.91 -2.86 1,224,983 26.10 26.20 25.31 39.33 60.67
2025-06-16 25.96 3.80% 8.24% 48.93 54.18 12,745,854 24.85 26.15 24.16 90.45 9.55
2025-06-13 25.01 -1.92% 3.66% 44.73 -2.26 1,918,165 25.50 25.50 24.60 45.56 54.44
2025-06-12 25.50 -2.56% 7.10% 61.24 52.28 4,881,313 26.17 26.99 25.20 16.76 83.24
2025-06-11 26.17 -3.00% 8.31% 61.51 -1.28 3,930,899 27.23 27.24 25.15 48.80 51.20
2025-06-10 26.98 0.33% 3.22% 64.48 53.62 6,767,910 27.07 27.60 26.74 27.91 72.09
2025-06-05 26.89 2.87% 5.44% 53.49 0.34 62,902,228 26.14 27.52 26.10 55.63 44.37
2025-06-04 26.14 2.51% 3.72% 49.12 53.44 2,724,705 25.70 26.50 25.55 62.11 37.89
2025-06-03 25.50 0.43% 3.56% 46.13 -1.16 423,730 25.00 25.89 25.00 56.18 43.82
2025-06-02 25.39 -1.32% 3.71% 48.00 52.16 1,386,124 25.80 25.98 25.05 36.56 63.44
2025-05-30 25.73 -2.65% 11.26% 47.60 -1.38 1,695,984 26.38 26.48 23.80 72.01 27.99
2025-05-29 26.43 -0.53% 2.08% 53.70 52.84 233,941 26.57 26.95 26.40 5.45 94.55
2025-05-27 26.57 -0.19% 0.83% 51.33 0.02 78,089 26.50 26.72 26.50 31.82 68.18
2025-05-26 26.62 -0.37% 3.45% 50.61 53.12 188,022 27.00 27.00 26.10 57.78 42.22
2025-05-23 26.72 -0.67% 1.89% 48.41 0.12 133,624 27.00 27.00 26.50 44.00 56.00
2025-05-22 26.90 -0.11% 1.61% 47.40 53.32 4,211,535 27.00 27.14 26.71 44.19 55.81
2025-05-21 26.93 0.41% 2.53% 45.71 0.48 276,043 26.52 27.19 26.52 61.19 38.81
2025-05-20 26.82 -0.11% 1.85% 47.62 53.38 147,223 26.88 27.00 26.51 63.27 36.73
2025-05-19 26.85 -1.00% 2.84% 46.00 0.26 249,808 26.76 27.49 26.73 15.79 84.21
2025-05-16 27.12 -0.73% 4.14% 47.08 53.44 488,035 27.20 27.70 26.60 47.27 52.73
2025-05-15 27.32 -0.11% 3.35% 47.25 0.80 1,150,059 27.35 27.80 26.90 46.67 53.33
2025-05-14 27.35 4.67% 7.12% 52.90 53.84 3,265,117 26.15 27.99 26.13 65.59 34.41
2025-05-13 26.13 1.36% 5.96% 48.32 0.86 1,323,632 26.40 26.49 25.00 75.84 24.16
2025-05-12 25.78 9.98% 3.12% 46.11 51.40 933,818 25.00 25.78 25.00 100.00 0.00
2025-05-09 23.44 -2.62% 8.48% 40.94 0.16 589,492 22.51 24.19 22.30 60.32 39.68
2025-05-08 24.07 -1.59% 17.39% 41.34 46.72 2,318,212 24.74 25.85 22.02 53.52 46.48
2025-05-07 24.46 -6.53% 8.67% 41.86 1.42 738,226 23.65 25.70 23.65 39.51 60.49
2025-05-06 26.17 -0.53% 4.70% 40.25 47.50 338,247 26.00 26.75 25.55 51.67 48.33
2025-05-05 26.31 0.38% 5.76% 39.39 4.84 640,394 26.21 26.97 25.50 55.10 44.90
2025-05-02 26.21 1.71% 9.80% 40.22 47.78 224,651 26.39 28.00 25.50 28.40 71.60
2025-04-30 25.77 -1.60% 3.52% 36.95 4.64 293,866 26.19 26.19 25.30 52.81 47.19
2025-04-29 26.19 1.75% 6.59% 37.94 46.90 384,413 25.74 26.70 25.05 69.09 30.91
2025-04-28 25.74 -2.17% 5.81% 34.81 5.48 1,336,256 26.61 26.61 25.15 40.41 59.59
2025-04-25 26.31 -0.72% 4.08% 36.21 46.00 661,167 26.28 26.80 25.75 53.33 46.67
2025-04-24 26.50 -2.03% 2.48% 34.88 6.62 1,345,731 26.75 26.90 26.25 38.46 61.54
2025-04-23 27.05 -1.46% 2.61% 36.43 46.38 438,286 27.50 27.50 26.80 35.71 64.29
2025-04-22 27.45 -1.51% 3.92% 37.35 7.72 4,083,646 28.39 28.39 27.32 12.15 87.85
2025-04-21 27.87 1.86% 4.36% 40.67 47.18 1,136,427 27.05 28.23 27.05 69.49 30.51
2025-04-18 27.36 -1.55% 3.70% 40.35 8.56 236,444 27.53 28.00 27.00 36.00 64.00
2025-04-17 27.79 0.00% 3.47% 41.06 46.16 220,900 28.25 28.30 27.35 46.32 53.68
2025-04-16 27.79 -0.57% 3.61% 43.49 9.42 927,214 28.00 28.70 27.70 9.00 91.00
2025-04-15 27.95 5.04% 8.37% 43.91 46.16 3,047,287 26.61 28.73 26.51 64.86 35.14
2025-04-14 26.61 0.34% 1.54% 33.17 9.74 333,062 26.54 26.95 26.54 17.07 82.93
2025-04-11 26.52 -0.56% 1.44% 33.57 43.48 152,101 26.68 26.68 26.30 57.90 42.10
2025-04-10 26.67 5.29% 2.48% 33.61 9.56 503,235 26.30 26.90 26.25 64.62 35.38