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 18.08 4.99% 5.75% 100.00 -0.72 3,309,977 17.23 18.22 17.23 85.86 14.14
2026-04-09 17.22 2.01% 12.50% 95.54 36.88 2,701,652 16.50 18.00 16.00 61.00 39.00
2026-04-08 16.88 9.97% 3.11% 83.83 -2.44 1,493,966 16.44 16.89 16.38 98.04 1.96
2026-04-07 15.35 0.52% 3.90% 75.14 36.20 484,158 14.90 15.47 14.89 79.31 20.69
2026-04-06 15.27 4.23% 13.12% 75.29 -5.50 1,406,946 14.70 16.12 14.25 54.55 45.45
2026-04-03 14.65 -0.81% 5.16% 41.57 36.04 297,115 14.50 14.89 14.16 67.12 32.88
2026-04-02 14.77 -2.06% 3.79% 31.65 -6.74 353,133 14.50 15.05 14.50 49.09 50.91
2026-04-01 15.08 4.14% 5.11% 23.96 36.28 645,388 15.05 15.43 14.68 53.33 46.67
2026-03-31 14.48 0.63% 4.47% 13.10 -6.12 290,583 14.51 14.95 14.31 26.56 73.44
2026-03-30 14.39 -3.62% 7.42% 22.06 35.08 424,752 15.20 15.20 14.15 22.86 77.14
2026-03-27 14.93 -4.11% 5.97% 31.54 -6.30 511,630 15.78 15.79 14.90 3.37 96.63
2026-03-26 15.57 -6.09% 6.52% 68.54 36.16 767,662 16.51 16.51 15.50 6.93 93.07
2026-03-25 16.58 1.47% 10.23% 100.00 -5.02 2,713,130 16.12 17.45 15.83 46.30 53.70
2026-03-24 16.34 2.38% 3.97% 83.95 38.18 1,315,152 16.49 16.75 16.11 35.94 64.06
2026-03-19 15.96 0.88% 5.67% 70.34 -5.50 2,030,729 16.07 16.39 15.51 51.14 48.86
2026-03-18 15.82 10.01% 7.33% 60.08 37.42 2,275,409 14.75 15.82 14.74 100.00 0.00
2026-03-17 14.38 0.56% 2.97% 28.37 -5.78 118,111 14.41 14.57 14.15 54.76 45.24
2026-03-16 14.30 -2.65% 5.62% 59.60 34.54 394,530 14.80 14.84 14.05 31.65 68.35
2026-03-13 14.69 -2.07% 3.90% 41.27 -5.94 872,247 14.70 15.18 14.61 14.04 85.96
2026-03-12 15.00 -2.02% 3.24% 54.52 35.32 287,794 14.99 15.30 14.82 37.50 62.50
2026-03-11 15.31 2.13% 5.61% 66.44 -5.32 1,025,302 14.96 15.80 14.96 41.67 58.33
2026-03-10 14.99 8.47% 5.34% 61.34 35.94 883,868 14.50 15.18 14.41 75.32 24.68
2026-03-09 13.82 -9.79% 6.60% 32.46 -5.96 904,466 14.70 14.70 13.79 3.30 96.70
2026-03-06 15.32 4.64% 14.10% 31.03 33.60 2,321,727 14.75 16.10 14.11 60.80 39.20
2026-03-05 14.64 5.78% 6.24% 16.36 -2.96 1,237,771 14.05 14.82 13.95 79.31 20.69
2026-03-04 13.84 -1.21% 8.61% 0.00 32.24 1,528,713 14.16 14.50 13.35 42.61 57.39
2026-03-03 14.01 -9.14% 8.07% 24.41 -4.56 2,884,645 14.01 15.00 13.88 11.61 88.39
2026-03-02 15.42 -9.98% 0.00% 23.89 32.58 623,505 15.42 15.42 15.42 0.00 100.00
2026-02-27 17.13 -4.46% 7.15% 27.53 -1.74 2,055,762 17.01 17.68 16.50 53.39 46.61
2026-02-26 17.93 -8.00% 16.88% 28.18 36.00 7,634,991 19.20 20.50 17.54 13.18 86.82
2026-02-25 19.49 9.99% 15.33% 25.69 -0.14 3,881,576 18.00 19.49 16.90 100.00 0.00
2026-02-24 17.72 -8.14% 6.97% 3.21 39.12 1,645,602 18.00 18.73 17.51 17.21 82.79
2026-02-23 19.29 -3.65% 22.13% 4.29 -3.68 3,038,220 19.99 22.02 18.03 31.58 68.42
2026-02-20 20.02 -3.14% 11.47% 3.69 42.26 1,764,208 20.06 20.79 18.65 64.02 35.98
2026-02-19 20.67 -9.50% 11.77% 12.06 -2.22 1,185,986 22.90 22.98 20.56 4.55 95.45
2026-02-18 22.84 0.75% 2.29% 30.47 43.56 764,952 23.24 23.24 22.72 23.08 76.92
2026-02-17 22.67 -1.05% 7.14% 21.86 2.12 1,402,905 23.00 23.70 22.12 34.81 65.19
2026-02-16 22.91 -5.68% 8.52% 32.67 43.22 1,670,193 24.59 24.59 22.66 12.95 87.05
2026-02-13 24.29 1.46% 6.85% 55.78 2.60 4,610,361 25.75 25.75 24.10 11.52 88.48
2026-02-12 23.94 0.80% 7.25% 32.19 45.98 2,435,472 24.45 24.99 23.30 37.87 62.13
2026-02-11 23.75 -1.29% 4.44% 22.66 1.90 1,895,023 24.39 24.70 23.65 9.52 90.48
2026-02-10 24.06 1.18% 4.84% 35.85 45.60 1,933,449 23.90 24.89 23.74 27.83 72.17
2026-02-09 23.78 -1.41% 2.87% 43.33 2.52 979,434 24.20 24.40 23.72 8.82 91.18
2026-02-06 24.12 -1.39% 3.25% 44.44 45.04 946,779 24.47 24.79 24.01 14.10 85.90
2026-02-04 24.46 0.04% 1.89% 25.49 3.20 434,316 24.69 24.86 24.40 13.04 86.96
2026-02-03 24.45 0.37% 3.26% 22.77 45.72 1,168,040 24.21 25.00 24.21 30.38 69.62
2026-02-02 24.36 1.75% 3.82% 44.90 3.18 673,123 23.84 24.75 23.84 57.14 42.86
2026-01-30 23.94 -1.28% 3.74% 29.38 45.54 1,310,189 24.59 24.69 23.80 15.73 84.27
2026-01-29 24.25 -4.75% 8.26% 24.09 2.34 1,200,457 25.44 25.44 23.50 38.66 61.34
2026-01-28 25.46 -0.82% 5.92% 63.96 46.16 2,913,796 25.63 26.48 25.00 31.08 68.92
2026-01-27 25.67 4.01% 10.72% 66.80 4.76 5,835,267 24.80 26.85 24.25 54.62 45.38
2026-01-26 24.68 -2.57% 4.92% 53.41 46.58 813,915 25.52 25.81 24.60 6.61 93.39
2026-01-23 25.33 -3.98% 11.95% 60.45 2.78 5,506,389 27.74 27.82 24.85 16.16 83.84
2026-01-22 26.38 10.01% 9.01% 83.28 47.88 2,085,527 24.34 26.38 24.20 100.00 0.00
2026-01-21 23.98 0.13% 2.51% 20.71 4.88 1,666,227 24.00 24.50 23.90 13.33 86.67
2026-01-20 23.95 -1.72% 2.91% 11.66 43.08 1,587,797 24.40 24.44 23.75 28.99 71.01
2026-01-19 24.37 -0.49% 2.68% 12.87 4.82 883,741 24.90 24.90 24.25 18.46 81.54
2026-01-16 24.49 1.07% 2.76% 11.61 43.92 899,156 24.49 24.98 24.31 26.87 73.13
2026-01-15 24.23 -2.30% 3.92% 0.00 5.06 1,569,893 24.80 24.94 24.00 24.47 75.53
2026-01-14 24.80 -3.35% 5.35% 0.00 43.40 2,624,888 25.61 25.98 24.66 10.61 89.39
2026-01-13 25.66 -0.81% 3.91% 0.00 6.20 2,785,395 26.13 26.30 25.31 35.35 64.65
2026-01-12 25.87 -1.30% 5.12% 63.92 45.12 3,391,057 26.00 26.70 25.40 36.15 63.85
2026-01-09 26.21 -1.50% 3.04% 81.69 6.62 1,627,021 26.65 26.79 26.00 26.58 73.42
2026-01-08 26.61 -0.86% 5.94% 83.72 45.80 4,266,336 27.01 28.00 26.43 11.46 88.54
2026-01-07 26.84 -1.58% 9.77% 87.55 7.42 11,381,092 28.50 29.20 26.60 9.23 90.77
2026-01-06 27.27 10.00% 6.48% 95.18 46.26 2,802,623 25.99 27.27 25.61 100.00 0.00
2026-01-05 24.79 9.98% 9.01% 92.02 8.28 3,174,851 22.75 24.79 22.74 100.00 0.00
2026-01-02 22.54 -1.14% 2.44% 46.58 41.30 682,207 23.05 23.05 22.50 7.27 92.73
2026-01-01 22.80 0.53% 2.44% 62.50 3.78 918,908 22.98 23.10 22.55 45.45 54.55
2025-12-31 22.68 1.25% 2.86% 36.82 41.82 701,831 22.44 23.00 22.36 50.00 50.00
2025-12-30 22.40 1.59% 2.00% 23.35 3.54 695,652 22.36 22.49 22.05 79.55 20.45
2025-12-29 22.05 -2.65% 4.23% 10.64 41.26 880,605 22.66 22.89 21.96 9.68 90.32
2025-12-26 22.65 1.12% 9.09% 13.44 2.84 3,113,944 22.40 24.00 22.00 32.50 67.50
2025-12-24 22.40 -3.90% 6.32% 0.00 42.46 1,829,442 23.40 23.40 22.01 28.06 71.94
2025-12-23 23.31 -1.94% 1.89% 35.09 2.34 518,410 23.71 23.71 23.27 9.09 90.91
2025-12-22 23.77 -0.54% 1.39% 34.09 44.28 346,197 23.92 24.00 23.67 30.30 69.70
2025-12-19 23.90 -0.46% 2.32% 31.58 3.26 444,650 24.30 24.30 23.75 27.27 72.73
2025-12-18 24.01 -1.68% 2.67% 28.44 44.54 1,154,478 24.60 24.60 23.96 7.81 92.19
2025-12-17 24.42 2.52% 5.23% 28.57 3.48 2,940,854 24.00 24.95 23.71 57.26 42.74
2025-12-16 23.82 -2.10% 4.14% 43.61 45.36 1,569,149 24.30 24.68 23.70 12.24 87.76
2025-12-15 24.33 -1.10% 2.02% 46.96 2.28 893,591 24.30 24.78 24.29 8.16 91.84
2025-12-12 24.60 -1.28% 4.17% 62.59 46.38 1,046,449 24.70 25.00 24.00 60.00 40.00
2025-12-11 24.92 -1.58% 3.75% 73.03 2.82 1,407,249 25.50 25.74 24.81 11.83 88.17
2025-12-10 25.32 4.80% 6.29% 63.52 47.02 3,544,442 24.36 25.70 24.18 75.00 25.00
2025-12-09 24.16 -1.31% 2.41% 30.04 3.62 792,161 24.68 24.68 24.10 10.34 89.66
2025-12-08 24.48 2.43% 5.19% 19.36 44.70 1,855,853 23.98 24.93 23.70 63.41 36.59
2025-12-05 23.90 0.89% 2.07% 11.08 4.26 810,780 24.20 24.20 23.71 38.78 61.22
2025-12-04 23.69 -3.27% 5.49% 17.34 43.54 3,057,789 24.00 24.58 23.30 30.47 69.53
2025-12-03 24.49 -2.86% 4.28% 20.72 3.84 4,261,519 25.31 25.35 24.31 17.31 82.69
2025-12-02 25.21 -6.56% 5.75% 32.63 45.14 6,212,528 26.48 26.48 25.04 11.81 88.19
2025-12-01 26.98 0.75% 3.55% 55.36 5.28 1,452,501 27.00 27.39 26.45 56.38 43.62
2025-11-28 26.78 1.86% 5.94% 38.02 48.68 3,630,954 26.59 27.65 26.10 43.87 56.13
2025-11-27 26.29 -0.57% 3.00% 12.63 4.88 720,415 26.79 26.79 26.01 35.90 64.10
2025-11-26 26.44 0.92% 6.20% 14.69 47.70 1,142,342 26.30 27.40 25.80 40.00 60.00
2025-11-25 26.20 -2.24% 3.98% 2.58 5.18 734,339 27.19 27.19 26.15 4.81 95.19
2025-11-24 26.80 -1.62% 2.85% 1.97 47.22 550,422 27.40 27.40 26.64 21.05 78.95
2025-11-21 27.24 -1.70% 3.59% 41.29 6.38 725,634 27.51 28.00 27.03 21.65 78.35
2025-11-20 27.71 0.07% 2.44% 76.97 48.10 997,512 27.89 28.18 27.51 29.85 70.15
2025-11-19 27.69 0.07% 3.09% 72.09 7.32 2,411,646 27.70 28.35 27.50 22.35 77.65
2025-11-18 27.67 -3.76% 9.58% 72.58 48.06 2,202,947 29.05 29.05 26.51 45.67 54.33
2025-11-17 28.75 3.79% 8.49% 71.46 7.28 7,604,667 28.30 29.40 27.10 71.74 28.26
2025-11-14 27.70 10.01% 8.41% 60.60 50.22 3,721,698 25.65 27.70 25.55 100.00 0.00
2025-11-13 25.18 -1.22% 2.79% 4.60 5.18 681,943 25.60 25.80 25.10 11.43 88.57
2025-11-12 25.49 0.43% 3.03% 43.55 45.18 1,098,176 26.05 26.17 25.40 11.69 88.31
2025-11-11 25.38 -4.37% 8.27% 38.63 5.80 2,245,701 26.85 26.85 24.80 28.29 71.71
2025-11-10 26.54 -0.90% 2.31% 46.53 44.96 874,659 26.80 27.01 26.40 22.95 77.05
2025-11-07 26.78 -2.08% 5.17% 58.68 8.12 1,872,766 27.70 27.89 26.52 18.98 81.02
2025-11-06 27.35 5.44% 5.73% 63.02 45.44 3,567,500 26.10 27.50 26.01 89.93 10.07
2025-11-05 25.94 -1.03% 2.40% 28.80 9.26 909,166 26.23 26.50 25.88 9.68 90.32
2025-11-04 26.21 -2.02% 3.33% 25.94 42.62 713,182 26.80 26.97 26.10 12.64 87.36
2025-11-03 26.75 2.10% 3.49% 17.80 9.80 1,324,028 26.38 26.97 26.06 75.82 24.18
2025-10-31 26.20 -1.28% 3.45% 6.27 43.70 2,524,719 26.95 27.01 26.11 10.00 90.00
2025-10-30 26.54 -0.79% 3.87% 5.74 8.70 1,349,589 27.39 27.40 26.38 15.69 84.31
2025-10-29 26.75 -1.76% 3.36% 5.43 44.38 1,775,390 27.25 27.40 26.51 26.97 73.03
2025-10-28 27.23 -5.25% 11.46% 5.41 9.12 1,449,151 28.99 28.99 26.01 40.94 59.06
2025-10-27 28.74 0.60% 2.75% 9.24 45.34 1,841,055 29.00 29.18 28.40 43.59 56.41
2025-10-24 28.57 -2.02% 3.62% 0.00 12.14 1,075,092 29.21 29.50 28.47 9.71 90.29
2025-10-23 29.16 -1.29% 2.72% 0.00 45.00 1,296,736 29.60 29.79 29.00 20.25 79.75
2025-10-22 29.54 -1.63% 3.26% 43.70 13.32 2,113,346 30.37 30.37 29.41 13.54 86.46
2025-10-21 30.03 -0.69% 5.00% 69.88 45.76 3,905,881 31.20 31.31 29.82 14.09 85.91
2025-10-17 30.24 -1.37% 5.30% 52.53 14.30 1,001,141 30.60 31.60 30.01 14.47 85.53
2025-10-16 30.66 -1.29% 3.90% 51.51 46.18 1,574,767 31.10 31.70 30.51 12.60 87.40
2025-10-15 31.06 3.95% 7.35% 51.29 15.14 6,680,055 30.40 31.99 29.80 57.53 42.47
2025-10-14 29.88 4.22% 4.89% 27.63 46.98 2,435,627 29.03 30.44 29.02 60.56 39.44
2025-10-13 28.67 -4.47% 5.26% 0.00 12.78 1,667,419 30.00 30.00 28.50 11.33 88.67
2025-10-10 30.01 -1.67% 2.75% 0.00 44.56 1,793,220 30.00 30.68 29.86 18.29 81.71
2025-10-09 30.52 -1.36% 2.23% 0.00 15.46 1,232,324 30.88 31.13 30.45 10.29 89.71
2025-10-08 30.94 -2.83% 7.93% 10.14 45.58 3,458,228 31.80 32.38 30.00 39.50 60.50
2025-10-07 31.84 -1.21% 3.44% 12.88 16.30 1,413,899 32.79 32.79 31.70 12.84 87.16
2025-10-06 32.23 -3.10% 4.17% 11.63 47.38 1,791,204 33.26 33.49 32.15 5.97 94.03
2025-10-03 33.26 -1.01% 2.56% 30.56 17.08 3,317,246 33.67 34.01 33.16 11.76 88.24
2025-10-02 33.60 0.90% 5.08% 28.35 49.44 3,047,253 33.50 34.98 33.29 18.34 81.66
2025-10-01 33.30 -0.80% 1.86% 12.38 17.76 1,375,589 33.70 33.87 33.25 8.06 91.94
2025-09-30 33.57 -1.87% 2.39% 12.56 48.84 3,331,449 34.30 34.30 33.50 8.75 91.25
2025-09-29 34.21 0.74% 2.06% 15.43 18.30 1,781,290 33.90 34.60 33.90 44.29 55.71
2025-09-26 33.96 -1.39% 2.49% 0.00 50.12 3,455,402 34.50 34.64 33.80 19.05 80.95
2025-09-25 34.44 -1.09% 1.89% 0.00 17.80 2,596,734 34.98 35.05 34.40 6.15 93.85
2025-09-24 34.82 -0.68% 1.73% 0.00 51.08 1,898,940 35.20 35.35 34.75 11.67 88.33
2025-09-23 35.06 -0.76% 1.83% 40.95 18.56 1,340,774 35.44 35.65 35.01 7.81 92.19
2025-09-22 35.33 -0.67% 1.65% 48.04 51.56 1,436,471 35.57 35.79 35.21 20.69 79.31
2025-09-19 35.57 -2.41% 3.89% 54.32 19.10 3,950,250 36.51 36.88 35.50 5.07 94.93
2025-09-18 36.45 -1.62% 4.04% 78.65 52.04 4,382,054 37.50 37.57 36.11 23.29 76.71
2025-09-17 37.05 3.87% 8.57% 87.35 20.86 15,851,313 36.00 38.38 35.35 56.11 43.89
2025-09-16 35.67 0.59% 1.15% 81.82 53.24 2,201,586 35.70 35.93 35.52 36.58 63.42
2025-09-15 35.46 0.48% 2.14% 81.29 18.10 1,466,224 35.48 35.75 35.00 61.33 38.67
2025-09-12 35.29 1.29% 3.02% 61.31 52.82 3,695,583 35.10 35.81 34.76 50.48 49.52
2025-09-11 34.84 -0.91% 2.59% 45.29 17.76 2,968,369 35.30 35.70 34.80 4.44 95.56
2025-09-10 35.16 1.77% 4.61% 38.50 51.92 6,900,298 34.55 35.85 34.27 56.33 43.67
2025-09-09 34.55 0.47% 2.74% 7.34 18.40 2,755,998 34.40 35.20 34.26 30.85 69.15
2025-09-08 34.39 -1.29% 2.96% 54.50 50.70 2,035,960 34.90 35.13 34.12 26.73 73.27
2025-09-05 34.84 -0.46% 2.74% 63.06 18.08 2,176,459 35.00 35.65 34.70 14.74 85.26
2025-09-04 35.00 -1.74% 3.22% 65.78 51.60 2,604,101 35.60 35.92 34.80 17.86 82.14
2025-09-03 35.62 -2.17% 3.55% 79.10 18.40 4,861,739 36.60 36.75 35.49 10.32 89.68
2025-09-02 36.41 7.12% 8.73% 86.92 52.84 16,892,785 33.91 36.75 33.80 88.47 11.53
2025-09-01 33.99 0.77% 1.69% 57.55 19.98 1,729,795 33.75 34.32 33.75 42.11 57.89
2025-08-29 33.73 0.09% 2.57% 33.33 48.00 2,726,997 33.75 34.29 33.43 34.88 65.12
2025-08-28 33.70 0.84% 1.77% 35.78 19.46 1,092,969 33.69 34.00 33.41 49.15 50.85
2025-08-27 33.42 -1.33% 2.85% 9.73 47.94 923,507 34.00 34.25 33.30 12.63 87.37
2025-08-26 33.87 0.12% 1.21% 16.18 18.90 740,071 33.80 34.21 33.80 17.07 82.93
2025-08-25 33.83 -0.73% 2.08% 27.85 48.84 1,785,529 34.19 34.40 33.70 18.57 81.43
2025-08-22 34.08 0.21% 1.62% 32.84 18.82 842,623 34.05 34.55 34.00 14.55 85.45
2025-08-21 34.01 -0.93% 2.98% 21.74 49.34 2,196,290 34.40 34.89 33.88 12.87 87.13
2025-08-20 34.33 0.00% 1.08% 50.00 18.68 1,125,342 34.40 34.50 34.13 54.05 45.95
2025-08-19 34.33 0.44% 2.75% 50.00 49.98 1,859,107 34.30 35.15 34.21 12.77 87.23
2025-08-18 34.18 -0.38% 1.29% 15.91 18.68 787,400 34.31 34.50 34.06 27.27 72.73
2025-08-15 34.31 -0.26% 2.33% 8.75 49.68 1,315,658 34.60 34.74 33.95 45.57 54.43
2025-08-13 34.40 0.20% 4.09% 9.21 18.94 3,069,825 34.20 35.60 34.20 14.29 85.71
2025-08-12 34.33 0.00% 1.11% 32.35 49.86 635,105 34.60 34.60 34.22 28.95 71.05
2025-08-11 34.33 -0.44% 1.58% 35.51 18.80 1,057,940 34.79 34.80 34.26 12.96 87.04
2025-08-08 34.48 -1.40% 1.98% 41.30 49.86 1,064,380 35.00 35.08 34.40 11.76 88.24
2025-08-07 34.97 -0.14% 2.53% 56.72 19.10 1,429,979 35.24 35.73 34.85 13.64 86.36
2025-08-06 35.02 0.95% 2.16% 64.18 50.84 2,607,860 34.98 35.50 34.75 36.00 64.00
2025-08-05 34.69 0.14% 1.71% 13.33 19.20 968,638 35.00 35.15 34.56 22.03 77.97
2025-08-04 34.64 0.00% 1.42% 12.16 50.18 629,014 35.00 35.00 34.51 26.53 73.47
2025-08-01 34.64 -0.69% 1.45% 21.69 19.10 828,855 34.67 35.00 34.50 28.00 72.00
2025-07-31 34.88 0.14% 2.08% 14.40 50.18 1,216,413 34.70 35.38 34.66 30.56 69.44
2025-07-30 34.83 -1.16% 3.33% 10.08 19.58 1,664,382 35.49 35.70 34.55 24.35 75.65
2025-07-29 35.24 0.11% 3.42% 58.79 50.08 2,982,696 35.48 36.31 35.11 10.83 89.17
2025-07-28 35.20 0.26% 2.08% 55.08 20.40 1,535,822 35.49 35.79 35.06 19.18 80.82
2025-07-25 35.11 -1.85% 3.71% 43.52 50.00 2,452,219 35.51 36.30 35.00 8.46 91.54
2025-07-24 35.77 -0.25% 3.14% 46.77 20.22 3,569,253 36.30 36.75 35.63 12.50 87.50
2025-07-23 35.86 2.69% 5.99% 62.16 51.32 7,894,519 34.92 37.00 34.91 45.45 54.55
2025-07-22 34.92 -0.26% 1.21% 37.64 20.40 1,092,076 35.27 35.27 34.85 16.67 83.33
2025-07-21 35.01 -1.07% 3.07% 20.36 49.44 1,572,409 35.79 35.97 34.90 10.28 89.72
2025-07-18 35.39 -1.42% 4.46% 28.21 20.58 1,814,039 36.44 36.57 35.01 24.36 75.64
2025-07-17 35.90 1.90% 4.18% 48.66 50.20 4,919,148 35.80 37.14 35.65 16.78 83.22
2025-07-16 35.23 -0.37% 2.26% 34.89 21.60 922,430 35.70 35.70 34.91 40.51 59.49
2025-07-15 35.36 -4.33% 6.96% 31.80 48.86 2,839,278 36.96 37.49 35.05 12.70 87.30
2025-07-14 36.96 0.57% 3.28% 79.66 21.86 6,997,384 37.00 37.50 36.31 54.62 45.38
2025-07-11 36.75 2.11% 5.56% 49.85 52.06 18,372,236 36.15 38.00 36.00 37.50 62.50
2025-07-10 35.99 -0.22% 3.48% 36.84 21.44 9,521,273 36.17 36.89 35.65 27.42 72.58
2025-07-09 36.07 -1.10% 2.50% 28.08 50.54 1,917,595 36.90 36.90 36.00 7.78 92.22
2025-07-08 36.47 2.56% 5.38% 47.12 21.60 10,026,847 38.00 38.20 36.25 11.28 88.72
2025-07-07 35.56 -3.26% 4.77% 58.95 51.34 4,093,415 36.79 37.09 35.40 9.47 90.53
2025-07-04 36.76 0.19% 3.41% 78.28 19.78 3,703,583 36.99 37.59 36.35 33.06 66.94
2025-07-03 36.69 -2.42% 5.10% 78.18 53.74 1,975,500 37.75 37.95 36.11 31.52 68.48
2025-07-02 37.60 2.45% 4.17% 89.56 19.64 7,210,244 37.40 38.44 36.90 45.45 54.55
2025-07-01 36.70 5.95% 7.91% 85.20 55.56 6,112,236 34.87 37.25 34.52 79.85 20.15
2025-06-30 34.64 0.73% 2.22% 88.42 17.84 1,109,766 34.52 35.06 34.30 44.74 55.26
2025-06-27 34.39 0.15% 3.72% 42.17 51.44 1,146,738 34.89 35.38 34.11 22.05 77.95
2025-06-26 34.34 -1.09% 3.97% 37.94 17.34 1,531,641 34.71 35.35 34.00 25.19 74.81
2025-06-25 34.72 -0.09% 2.81% 35.02 51.34 1,180,087 35.48 35.48 34.51 21.65 78.35
2025-06-24 34.75 8.87% 4.78% 32.98 18.10 2,261,992 34.11 35.10 33.50 78.13 21.87
2025-06-23 31.92 -9.98% 8.74% 0.00 51.40 2,188,734 34.00 34.70 31.91 0.36 99.64
2025-06-20 35.46 -1.88% 3.98% 0.00 12.44 858,625 36.50 36.60 35.20 18.57 81.43
2025-06-19 36.14 -2.69% 5.78% 51.80 58.48 1,372,796 37.48 37.88 35.81 15.94 84.06
2025-06-18 37.14 -1.41% 4.77% 58.47 13.80 2,646,861 37.95 38.45 36.70 25.14 74.86
2025-06-17 37.67 -0.82% 5.35% 60.74 60.48 3,951,125 37.85 39.40 37.40 13.50 86.50
2025-06-16 37.98 -3.80% 11.82% 69.36 14.86 8,484,250 40.75 41.99 37.55 9.68 90.32
2025-06-13 39.48 10.00% 12.80% 84.26 61.10 9,705,108 36.38 39.48 35.00 100.00 0.00
2025-06-12 35.89 -0.58% 4.28% 64.88 17.86 2,483,764 36.14 37.28 35.75 9.15 90.85
2025-06-11 36.10 -0.82% 2.91% 65.15 53.92 3,019,475 36.40 36.48 35.45 63.11 36.89
2025-06-10 36.40 2.71% 4.55% 78.31 18.28 2,411,681 35.41 36.55 34.96 90.57 9.43
2025-06-05 35.44 -0.95% 3.23% 68.79 54.52 1,948,287 35.88 36.44 35.30 12.28 87.72
2025-06-04 35.78 1.73% 3.86% 87.73 16.36 3,617,701 35.24 36.60 35.24 39.71 60.29
2025-06-03 35.17 -0.57% 1.29% 56.16 55.20 631,045 35.30 35.39 34.94 51.11 48.89
2025-06-02 35.37 1.09% 2.09% 59.85 15.14 1,235,765 35.00 35.58 34.85 71.23 28.77
2025-05-30 34.99 0.57% 3.03% 29.14 55.60 2,106,590 35.00 35.70 34.65 32.38 67.62
2025-05-29 34.79 0.69% 1.39% 12.44 14.38 886,950 34.60 35.08 34.60 39.58 60.42
2025-05-27 34.55 -1.26% 2.94% 47.84 55.20 821,461 35.11 35.41 34.40 14.85 85.15
2025-05-26 34.99 -0.31% 2.72% 42.47 13.90 764,005 35.40 35.50 34.56 45.74 54.26
2025-05-23 35.10 -1.46% 3.07% 35.71 56.08 604,129 35.75 35.87 34.80 28.04 71.96
2025-05-22 35.62 -1.71% 3.79% 32.77 14.12 1,367,891 36.68 36.68 35.34 20.90 79.10
2025-05-21 36.24 4.47% 9.05% 51.97 57.12 4,777,424 34.70 37.25 34.16 67.31 32.69
2025-05-20 34.69 -2.39% 3.48% 63.74 15.36 1,140,455 35.00 35.65 34.45 20.00 80.00
2025-05-19 35.54 -2.20% 3.96% 81.39 54.02 1,135,054 36.02 36.50 35.11 30.94 69.06
2025-05-16 36.34 -2.44% 3.54% 91.80 17.06 1,878,172 37.48 37.48 36.20 10.94 89.06
2025-05-15 37.25 3.39% 2.80% 87.69 55.62 3,667,365 37.51 37.83 36.80 43.69 56.31
2025-05-14 36.03 10.02% 7.55% 66.15 18.88 5,440,689 33.75 36.03 33.50 100.00 0.00
2025-05-13 32.75 10.01% 3.31% 41.68 53.18 2,134,385 32.75 32.75 31.70 100.00 0.00
2025-05-12 29.77 10.01% 0.00% 20.88 12.32 694,527 29.77 29.77 29.77 0.00 100.00
2025-05-09 27.06 -5.02% 9.20% 6.30 47.22 6,698,169 26.50 28.00 25.64 60.17 39.83
2025-05-08 28.49 -9.98% 15.13% 20.07 6.90 2,428,721 32.02 32.80 28.49 0.00 100.00
2025-05-07 31.65 -9.62% 5.96% 19.63 50.08 4,109,798 31.52 33.40 31.52 6.91 93.09
2025-05-06 35.02 -6.19% 12.76% 33.41 13.22 2,767,337 38.10 38.45 34.10 21.15 78.85
2025-05-05 37.33 1.88% 6.64% 41.29 56.82 1,597,307 36.65 37.75 35.40 82.13 17.87
2025-05-02 36.64 4.36% 3.00% 27.66 17.84 1,513,936 36.80 37.10 36.02 57.41 42.59
2025-04-30 35.11 -8.85% 10.47% 7.17 55.44 2,931,798 38.30 38.30 34.67 12.12 87.88
2025-04-29 38.52 1.72% 4.97% 11.19 14.78 1,273,505 37.51 38.85 37.01 82.07 17.93
2025-04-28 37.87 -1.74% 4.81% 0.00 62.26 1,877,947 39.02 39.25 37.45 23.33 76.67
2025-04-25 38.54 -4.03% 7.24% 1.86 13.48 3,115,367 40.16 40.75 38.00 19.64 80.36
2025-04-24 40.16 -6.34% 5.53% 14.85 63.60 2,257,417 42.00 42.00 39.80 16.36 83.64
2025-04-23 42.88 -0.35% 2.62% 46.63 16.72 1,642,094 43.35 43.41 42.30 52.25 47.75
2025-04-22 43.03 -1.83% 3.60% 29.02 69.04 1,857,093 44.29 44.29 42.75 18.18 81.82
2025-04-21 43.83 0.23% 3.31% 34.58 17.02 2,632,960 44.11 44.99 43.55 19.44 80.56
2025-04-18 43.73 1.25% 4.75% 44.52 70.64 4,430,037 43.06 44.78 42.75 48.28 51.72
2025-04-17 43.19 0.44% 2.46% 47.49 16.82 1,073,575 43.40 43.75 42.70 46.67 53.33
2025-04-16 43.00 -2.78% 5.86% 59.01 69.56 1,694,632 44.20 44.46 42.00 40.65 59.35
2025-04-15 44.23 -0.76% 2.95% 59.63 16.44 1,931,127 44.60 45.30 44.00 17.69 82.31
2025-04-14 44.57 1.20% 3.09% 51.60 72.02 3,447,231 44.60 45.42 44.06 37.50 62.50
2025-04-11 44.04 1.62% 6.49% 23.83 17.12 5,071,726 42.50 44.99 42.25 65.33 34.67
2025-04-10 43.34 2.43% 2.65% 39.50 70.96 3,355,016 43.50 44.14 43.00 29.82 70.18