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 30.98 0.39% 0.94% 28.45 39.66 10,471 31.14 31.14 30.85 44.83 55.17
2026-05-18 30.86 1.85% 2.14% 20.90 22.30 13,584 30.50 31.00 30.35 78.46 21.54
2026-05-15 30.30 -3.60% 6.31% 0.00 39.42 8,802 31.31 32.00 30.10 10.53 89.47
2026-05-14 31.43 -0.22% 2.43% 0.00 21.18 17,317 32.01 32.01 31.25 23.68 76.32
2026-05-13 31.50 -1.59% 2.30% 36.78 41.68 21,939 31.62 32.00 31.28 30.56 69.44
2026-05-12 32.01 -1.26% 3.78% 68.35 21.32 14,894 32.95 32.95 31.75 21.67 78.33
2026-05-11 32.42 -1.79% 3.97% 68.35 42.70 33,179 33.02 33.02 31.76 52.38 47.62
2026-05-08 33.01 -1.70% 2.67% 78.88 22.14 22,336 33.51 33.89 33.01 0.00 100.00
2026-05-07 33.58 3.74% 8.94% 89.93 43.88 217,634 32.99 34.60 31.76 64.08 35.92
2026-05-06 32.37 7.22% 10.09% 88.25 23.28 228,467 30.12 33.16 30.12 74.01 25.99
2026-05-05 30.19 -1.34% 3.24% 42.25 41.46 2,906 30.60 30.60 29.64 57.30 42.70
2026-05-04 30.60 0.89% 2.00% 63.23 18.92 5,506 30.00 30.60 30.00 100.00 0.00
2026-04-30 30.33 0.00% 1.91% 58.16 42.28 349 29.80 30.37 29.80 93.12 6.88
2026-04-29 30.33 2.12% 3.15% 54.81 18.38 6,121 30.11 30.48 29.55 83.88 16.12
2026-04-28 29.70 -2.69% 5.02% 40.51 42.28 9,595 30.40 30.99 29.51 12.84 87.16
2026-04-27 30.52 1.70% 3.23% 41.03 17.12 1,182 30.98 30.98 30.01 52.54 47.46
2026-04-23 30.01 0.00% 3.20% 14.02 43.92 188 30.97 30.97 30.01 0.00 100.00
2026-04-22 30.01 -0.40% 2.67% 50.27 16.10 2,249 30.80 30.80 30.00 1.24 98.76
2026-04-21 30.13 0.43% 1.33% 69.58 43.92 1,363 30.40 30.40 30.00 32.50 67.50
2026-04-20 30.00 -2.60% 1.01% 68.00 16.34 19,715 30.04 30.10 29.80 66.66 33.34
2026-04-17 30.80 0.06% 3.13% 76.92 43.66 1,708 30.05 30.96 30.02 82.96 17.04
2026-04-16 30.78 2.60% 0.32% 65.63 17.94 2,277 30.87 30.87 30.77 10.01 89.99
2026-04-15 30.00 3.09% 6.75% 39.30 43.62 52,342 31.49 31.49 29.50 25.13 74.87
2026-04-14 29.10 0.00% 4.88% 52.07 16.38 201 30.93 30.94 29.50 0.00 100.00
2026-04-13 29.10 -1.72% 3.27% 57.62 41.82 22,901 29.05 30.00 29.05 5.26 94.74
2026-04-10 29.61 -1.23% 6.54% 71.52 16.38 6,951 29.05 30.95 29.05 29.48 70.52
2026-04-09 29.98 -1.67% 8.59% 81.45 42.84 35,444 31.49 31.49 29.00 39.36 60.64
2026-04-08 30.49 5.21% 9.30% 100.00 17.12 4,505 31.84 31.84 29.13 50.19 49.81
2026-04-07 28.98 1.33% 3.02% 40.24 43.86 3,104 28.15 29.00 28.15 97.65 2.35
2026-04-06 28.60 1.13% 1.33% 48.31 14.10 1,417 28.60 28.88 28.50 26.32 73.68
2026-04-03 28.28 0.11% 10.18% 43.20 43.10 40,354 28.00 30.85 28.00 9.83 90.17
2026-04-02 28.25 3.37% 6.79% 40.50 13.46 3,645 29.90 29.90 28.00 13.17 86.83
2026-04-01 27.33 -8.23% 18.14% 21.21 43.04 13,638 29.79 31.97 27.06 5.50 94.50
2026-03-31 29.78 3.55% 2.69% 47.86 11.62 7,421 29.50 29.78 29.00 100.00 0.00
2026-03-30 28.76 -0.48% 3.96% 14.10 47.94 5,150 29.90 29.90 28.76 0.00 100.00
2026-03-27 28.90 -0.89% 3.77% 44.70 9.58 60,356 29.99 29.99 28.90 0.00 100.00
2026-03-26 29.16 -3.12% 6.90% 52.53 48.22 16,326 30.99 31.00 29.00 8.00 92.00
2026-03-25 30.10 0.70% 4.14% 100.00 10.10 18,300 29.89 30.20 29.00 91.67 8.33
2026-03-24 29.89 0.03% 3.85% 100.00 50.10 8,942 31.00 31.00 29.85 3.48 96.52
2026-03-19 29.88 2.57% 2.99% 100.00 9.68 8,824 29.13 30.00 29.13 86.21 13.79
2026-03-18 29.13 0.24% 2.55% 28.57 50.08 12,051 29.10 29.80 29.06 9.46 90.54
2026-03-17 29.06 0.00% 2.03% 2.27 8.18 125 29.65 29.65 29.06 0.00 100.00
2026-03-16 29.06 0.00% 0.00% 39.72 49.94 15 29.80 29.80 29.80 0.00 100.00
2026-03-13 29.06 0.10% 3.31% 39.72 8.18 4,375 29.03 29.99 29.03 3.13 96.87
2026-03-12 29.03 -0.85% 3.45% 28.67 49.94 6,014 29.28 30.00 29.00 2.99 97.01
2026-03-11 29.28 -3.43% 7.01% 62.39 8.12 4,981 31.00 31.31 29.26 0.98 99.02
2026-03-10 30.32 2.78% 15.75% 59.16 50.44 11,677 29.49 31.31 27.05 76.76 23.24
2026-03-09 29.50 0.00% 10.37% 49.43 10.20 956 29.80 29.80 27.00 89.33 10.67
2026-03-06 29.50 -2.48% 5.36% 37.92 48.80 2,117 30.88 30.88 29.31 12.09 87.91
2026-03-05 30.25 7.65% 5.21% 36.13 10.20 50,470 29.51 30.50 28.99 83.44 16.56
2026-03-04 28.10 -4.42% 6.73% 3.55 50.30 7,869 28.12 29.99 28.10 0.00 100.00
2026-03-03 29.40 -0.51% 5.54% 20.13 5.90 4,996 29.55 29.55 28.00 90.33 9.67
2026-03-02 29.55 -4.28% 17.40% 14.96 52.90 7,831 30.40 32.99 28.10 29.65 70.35
2026-02-27 30.87 -3.23% 2.93% 18.58 6.20 29,372 31.60 31.60 30.70 18.89 81.11
2026-02-26 31.90 0.44% 4.41% 22.03 55.54 4,157 32.90 32.90 31.51 28.05 71.95
2026-02-25 31.76 1.57% 3.68% 21.48 8.26 24,911 32.40 32.40 31.25 44.35 55.65
2026-02-24 31.27 -3.78% 4.84% 34.41 55.26 6,325 32.50 32.50 31.00 18.01 81.99
2026-02-23 32.50 -1.52% 1.54% 30.47 7.28 26,547 33.00 33.00 32.50 0.00 100.00
2026-02-20 33.00 -1.49% 1.52% 44.07 57.72 50,743 33.50 33.50 33.00 0.00 100.00
2026-02-19 33.50 0.36% 5.28% 49.28 8.28 2,735 33.00 33.70 32.01 88.15 11.85
2026-02-18 33.38 3.25% 3.08% 44.29 58.72 4,627 32.50 33.50 32.50 88.01 11.99
2026-02-17 32.33 -4.91% 9.32% 19.64 8.04 17,685 34.00 34.00 31.10 42.41 57.59
2026-02-16 34.00 1.61% 2.34% 50.00 56.62 127,936 33.50 34.18 33.40 76.92 23.08
2026-02-13 33.46 -0.27% 2.80% 0.00 11.38 985 33.51 34.20 33.27 20.41 79.59
2026-02-12 33.55 -0.71% 2.36% 33.08 55.54 8,864 34.30 34.30 33.51 5.07 94.93
2026-02-11 33.79 -0.62% 1.75% 40.37 11.56 18,889 34.00 34.29 33.70 15.25 84.75
2026-02-10 34.00 0.00% 0.00% 50.00 56.02 1,311 34.00 34.00 34.00 0.00 100.00
2026-02-09 34.00 -1.28% 1.29% 50.00 11.98 4,392 34.40 34.44 34.00 0.00 100.00
2026-02-06 34.44 1.29% 2.21% 100.00 56.02 4,110 34.00 34.75 34.00 58.66 41.34
2026-02-04 34.00 0.00% 2.33% 21.88 12.86 2,435 33.81 34.30 33.52 61.52 38.48
2026-02-03 34.00 0.00% 1.41% 17.07 55.14 6,226 34.48 34.48 34.00 0.00 100.00
2026-02-02 34.00 0.00% 0.85% 29.17 12.86 7,172 34.25 34.29 34.00 0.00 100.00
2026-01-30 34.00 0.21% 1.42% 22.22 55.14 403,060 33.98 34.40 33.92 16.67 83.33
2026-01-29 33.93 -0.73% 2.14% 57.76 12.86 9,839 34.40 34.40 33.68 34.72 65.28
2026-01-28 34.18 -0.26% 2.04% 57.76 55.00 15,826 34.25 34.49 33.80 55.07 44.93
2026-01-27 34.27 0.20% 1.00% 59.82 13.36 8,071 34.31 34.39 34.05 64.70 35.30
2026-01-26 34.20 -0.44% 1.15% 64.29 55.18 9,276 34.39 34.39 34.00 51.28 48.72
2026-01-23 34.35 1.78% 1.15% 51.59 13.22 13,949 34.39 34.39 34.00 89.74 10.26
2026-01-22 33.75 -0.74% 2.01% 41.54 55.48 5,538 34.00 34.43 33.75 0.00 100.00
2026-01-21 34.00 -0.15% 0.88% 54.46 12.02 3,794 34.30 34.30 34.00 0.00 100.00
2026-01-20 34.05 0.62% 1.71% 50.00 55.98 1,428 34.30 34.48 33.90 25.84 74.16
2026-01-19 33.84 -1.34% 2.07% 38.10 12.12 2,518 34.40 34.44 33.74 14.30 85.70
2026-01-16 34.30 0.97% 1.78% 58.82 55.56 12,100 33.75 34.30 33.70 100.00 0.00
2026-01-15 33.97 0.21% 2.30% 19.44 13.04 13,209 33.90 34.28 33.51 59.74 40.26
2026-01-14 33.90 -0.44% 1.59% 3.33 54.90 2,559 34.05 34.44 33.90 0.00 100.00
2026-01-13 34.05 -0.12% 1.15% 57.58 12.90 1,736 34.44 34.44 34.05 0.00 100.00
2026-01-12 34.09 -0.26% 1.23% 63.33 55.20 3,657 34.44 34.44 34.02 16.68 83.32
2026-01-09 34.18 -0.03% 1.32% 67.86 12.98 2,491 34.43 34.45 34.00 39.98 60.02
2026-01-08 34.19 0.03% 1.35% 78.38 55.38 2,483 34.46 34.46 34.00 41.32 58.68
2026-01-07 34.18 0.53% 0.76% 52.83 13.00 9,192 33.99 34.25 33.99 73.07 26.93
2026-01-06 34.00 -0.03% 2.95% 32.43 55.36 14,244 34.50 34.50 33.51 49.49 50.51
2026-01-05 34.01 -0.21% 1.18% 52.00 12.64 6,200 34.25 34.40 34.00 2.50 97.50
2026-01-02 34.08 0.29% 2.07% 27.96 55.38 16,741 34.25 34.50 33.80 40.00 60.00
2026-01-01 33.98 -0.50% 4.60% 45.08 12.78 52,584 34.30 34.56 33.04 61.84 38.16
2025-12-31 34.15 0.06% 1.18% 58.33 55.18 2,942 34.13 34.20 33.80 87.49 12.51
2025-12-30 34.13 0.41% 1.14% 48.23 13.12 1,238 34.48 34.49 34.10 7.67 92.33
2025-12-29 33.99 -1.45% 2.92% 52.90 55.14 10,105 34.49 34.49 33.51 48.98 51.02
2025-12-26 34.49 1.14% 2.01% 80.51 12.84 881 33.82 34.50 33.82 98.52 1.48
2025-12-24 34.10 0.44% 2.63% 37.09 56.14 275,233 33.51 34.39 33.51 67.05 32.95
2025-12-23 33.95 -0.67% 1.93% 32.62 12.06 55,145 34.40 34.40 33.75 30.77 69.23
2025-12-22 34.18 0.83% 2.92% 31.94 55.84 31,634 34.50 34.50 33.52 67.35 32.65
2025-12-19 33.90 0.38% 2.16% 27.41 12.52 5,172 33.85 34.48 33.75 20.55 79.45
2025-12-18 33.77 -2.09% 2.89% 16.44 55.28 76,490 34.50 34.50 33.53 24.74 75.26
2025-12-17 34.49 0.15% 0.15% 52.83 12.26 2,636 34.50 34.50 34.45 80.01 19.99
2025-12-16 34.44 -0.75% 3.49% 47.22 56.72 34,385 34.70 34.70 33.53 77.78 22.22
2025-12-15 34.70 0.55% 2.02% 52.58 12.16 8,082 34.58 34.79 34.10 86.96 13.04
2025-12-12 34.51 -0.69% 2.79% 61.02 57.24 8,504 34.00 34.95 34.00 53.68 46.32
2025-12-11 34.75 0.93% 1.02% 44.72 11.78 5,679 34.40 34.75 34.40 100.00 0.00
2025-12-10 34.43 -0.20% 1.02% 51.63 57.72 15,609 34.50 34.75 34.40 8.57 91.43
2025-12-09 34.50 -0.43% 2.15% 49.22 11.14 8,709 34.50 34.73 34.00 68.49 31.51
2025-12-08 34.65 1.17% 1.28% 40.43 57.86 24,221 34.65 34.74 34.30 79.55 20.45
2025-12-05 34.25 -1.92% 7.54% 24.23 11.44 92,234 35.65 35.65 33.15 44.00 56.00
2025-12-04 34.92 1.60% 2.43% 33.74 57.06 2,307 34.51 35.35 34.51 48.81 51.19
2025-12-03 34.37 -0.46% 2.58% 22.30 12.78 6,729 34.53 35.00 34.12 28.41 71.59
2025-12-02 34.53 -1.62% 3.72% 24.03 55.96 6,251 35.40 35.40 34.13 31.50 68.50
2025-12-01 35.10 -0.90% 4.26% 30.39 13.10 9,375 35.50 35.50 34.05 72.42 27.58
2025-11-28 35.42 -0.08% 5.42% 49.35 57.10 29,137 35.45 36.00 34.15 68.65 31.35
2025-11-27 35.45 0.88% 8.11% 46.91 13.74 56,976 35.10 36.00 33.30 79.63 20.37
2025-11-26 35.14 -0.17% 1.88% 57.00 57.16 10,392 35.20 35.25 34.60 83.07 16.93
2025-11-25 35.20 -0.85% 1.43% 60.64 13.12 1,595 35.00 35.50 35.00 40.00 60.00
2025-11-24 35.50 0.20% 1.41% 83.82 57.28 1,882 36.00 36.00 35.50 0.00 100.00
2025-11-21 35.43 -0.20% 3.40% 33.56 13.72 14,187 35.99 36.20 35.01 35.29 64.71
2025-11-20 35.50 1.43% 5.51% 59.65 57.14 18,195 34.50 36.40 34.50 52.63 47.37
2025-11-19 35.00 0.00% 1.43% 24.64 13.86 3,658 35.00 35.50 35.00 0.00 100.00
2025-11-18 35.00 -0.11% 1.63% 57.99 56.14 15,045 35.04 35.57 35.00 0.00 100.00
2025-11-17 35.04 -2.45% 9.06% 53.94 13.86 153,181 35.92 35.99 33.00 68.23 31.77
2025-11-14 35.92 2.45% 3.15% 65.20 56.22 11,128 36.00 36.00 34.90 92.73 7.27
2025-11-13 35.06 -4.65% 6.29% 57.69 15.62 40,549 37.20 37.20 35.00 2.73 97.27
2025-11-12 36.77 8.15% 10.00% 83.01 54.50 85,967 34.00 37.40 34.00 81.47 18.53
2025-11-11 34.00 -1.48% 2.88% 61.20 19.04 11,402 34.98 34.98 34.00 0.00 100.00
2025-11-10 34.51 1.56% 2.88% 64.37 48.96 10,079 34.00 34.98 34.00 52.04 47.96
2025-11-07 33.98 -0.59% 4.55% 49.18 20.06 126,406 33.50 34.50 33.00 65.33 34.67
2025-11-06 34.18 0.50% 4.67% 64.41 47.90 251,615 33.20 34.75 33.20 63.23 36.77
2025-11-05 34.01 1.25% 5.25% 50.43 20.46 35,167 34.87 34.89 33.15 49.42 50.58
2025-11-04 33.59 -1.23% 4.29% 66.28 47.56 5,583 33.56 35.00 33.56 2.08 97.92
2025-11-03 34.01 0.03% 6.57% 46.15 19.62 24,582 33.50 35.70 33.50 23.18 76.82
2025-10-31 34.00 0.47% 4.97% 57.51 48.40 18,105 33.10 34.64 33.00 60.98 39.02
2025-10-30 33.84 -0.47% 11.98% 51.57 19.60 64,373 35.89 35.89 32.05 46.61 53.39
2025-10-29 34.00 2.94% 4.89% 36.94 48.08 151,663 33.01 34.09 32.50 94.34 5.66
2025-10-28 33.03 -3.42% 6.36% 21.35 19.92 11,425 35.10 35.10 33.00 1.43 98.57
2025-10-27 34.20 2.00% 6.06% 61.00 46.14 41,189 35.00 35.00 33.00 60.00 40.00
2025-10-24 33.53 -0.62% 20.20% 55.10 22.26 21,655 35.19 36.90 30.70 45.64 54.36
2025-10-23 33.74 -4.04% 7.67% 53.19 44.80 17,916 35.65 35.65 33.11 24.80 75.20
2025-10-22 35.16 0.26% 3.48% 85.11 22.68 30,836 35.70 35.70 34.50 55.00 45.00
2025-10-21 35.07 5.38% 4.94% 87.18 47.64 55,957 34.89 35.69 34.01 63.09 36.91
2025-10-17 33.28 0.36% 11.11% 67.29 22.50 24,173 33.05 33.90 30.51 81.71 18.29
2025-10-16 33.16 -1.01% 1.81% 53.57 44.06 11,832 33.20 33.70 33.10 10.00 90.00
2025-10-15 33.50 -0.03% 2.72% 83.78 22.26 21,567 33.80 34.00 33.10 44.44 55.56
2025-10-14 33.51 1.42% 2.49% 72.66 44.74 11,000 32.98 33.80 32.98 64.64 35.36
2025-10-13 33.04 0.40% 3.44% 24.34 22.28 115,241 32.01 33.10 32.00 94.55 5.45
2025-10-10 32.91 -0.51% 10.43% 11.46 43.80 96,732 32.10 33.25 30.11 89.17 10.83
2025-10-09 33.08 1.01% 2.90% 45.79 22.02 23,909 32.75 33.70 32.75 34.74 65.26
2025-10-08 32.75 -0.55% 10.33% 38.62 44.14 34,410 32.85 33.22 30.11 84.89 15.11
2025-10-07 32.93 -3.18% 8.59% 30.94 21.36 103,230 34.70 34.75 32.00 33.82 66.18
2025-10-06 34.01 -3.19% 8.21% 19.98 44.50 119,976 35.00 36.25 33.50 18.55 81.45
2025-10-03 35.13 5.02% 10.61% 34.08 23.52 79,438 33.45 36.50 33.00 60.86 39.14
2025-10-02 33.45 -0.86% 5.56% 20.31 46.74 48,822 33.99 33.99 32.20 69.83 30.17
2025-10-01 33.74 -3.60% 10.35% 18.92 20.16 204,472 35.30 35.30 31.99 52.87 47.13
2025-09-30 35.00 -10.39% 11.04% 28.59 47.32 1,177,300 36.94 37.20 33.50 40.54 59.46
2025-09-29 39.06 3.22% 3.92% 71.28 22.68 195,352 38.00 39.49 38.00 71.14 28.86
2025-09-26 37.84 0.56% 3.51% 57.59 55.44 242,943 38.11 38.30 37.00 64.62 35.38
2025-09-25 37.63 -2.11% 3.36% 43.41 20.24 150,967 38.44 38.50 37.25 30.40 69.60
2025-09-24 38.44 1.37% 1.48% 85.17 55.02 44,922 38.10 38.49 37.93 91.07 8.93
2025-09-23 37.92 0.16% 2.17% 92.93 21.86 49,502 38.21 38.21 37.40 64.20 35.80
2025-09-22 37.86 0.83% 5.53% 93.58 53.98 27,743 36.30 37.99 36.00 93.47 6.53
2025-09-19 37.55 -0.92% 5.24% 71.39 21.74 115,819 38.50 38.95 37.01 27.83 72.17
2025-09-18 37.90 3.05% 11.95% 72.47 53.36 128,689 37.00 38.23 34.15 91.91 8.09
2025-09-17 36.78 9.24% 15.39% 68.51 22.44 316,129 33.91 37.04 32.10 94.74 5.26
2025-09-16 33.67 1.69% 2.99% 40.72 51.12 15,229 34.00 34.10 33.11 56.56 43.44
2025-09-15 33.11 -4.53% 11.82% 39.13 16.22 112,585 34.90 34.90 31.21 51.49 48.51
2025-09-12 34.68 -0.72% 2.43% 81.82 50.00 10,728 34.93 34.93 34.10 69.88 30.12
2025-09-11 34.93 0.84% 3.07% 99.61 19.36 36,863 34.40 35.30 34.25 64.76 35.24
2025-09-10 34.64 1.17% 2.66% 99.67 50.50 14,901 34.24 34.70 33.80 93.34 6.66
2025-09-09 34.24 1.42% 4.30% 88.36 18.78 22,828 34.50 34.95 33.51 50.70 49.30
2025-09-08 33.76 -0.03% 2.10% 88.44 49.70 68,738 34.00 34.00 33.30 65.71 34.29
2025-09-05 33.77 4.36% 5.89% 90.29 17.82 45,380 32.36 33.99 32.10 88.36 11.64
2025-09-04 32.36 2.18% 4.60% 89.75 49.72 20,130 32.01 32.50 31.07 90.21 9.79
2025-09-03 31.67 -1.03% 4.57% 83.65 15.00 34,183 32.49 32.49 31.07 42.25 57.75
2025-09-02 32.00 1.59% 3.11% 91.29 48.34 32,995 32.00 32.50 31.52 48.98 51.02
2025-09-01 31.50 1.51% 2.86% 80.95 15.66 30,660 31.09 31.98 31.09 46.07 53.93
2025-08-29 31.03 4.13% 4.33% 60.89 47.34 44,690 29.80 31.09 29.80 95.35 4.65
2025-08-28 29.80 -0.33% 6.30% 31.30 14.72 30,364 29.05 30.88 29.05 40.98 59.02
2025-08-27 29.90 -0.37% 1.04% 23.38 44.88 15,852 30.20 30.20 29.89 3.22 96.78
2025-08-26 30.01 -0.63% 2.41% 55.60 14.92 107,381 30.20 30.21 29.50 71.83 28.17
2025-08-25 30.20 -1.27% 5.08% 71.24 45.10 19,400 31.00 31.00 29.50 46.66 53.34
2025-08-22 30.59 1.19% 5.18% 71.71 15.30 48,218 31.00 31.45 29.90 44.52 55.48
2025-08-21 30.23 -1.60% 7.35% 71.24 45.88 82,734 31.20 31.25 29.11 52.34 47.66
2025-08-20 30.72 3.30% 6.28% 77.74 14.58 84,224 29.80 31.49 29.63 58.60 41.40
2025-08-19 29.74 2.91% 3.47% 77.66 46.86 239,248 29.00 29.80 28.80 94.00 6.00
2025-08-18 28.90 -1.26% 2.70% 80.45 12.62 92,941 29.55 29.65 28.87 3.85 96.15
2025-08-15 29.27 1.07% 2.95% 70.31 45.18 111,288 28.80 29.65 28.80 55.29 44.71
2025-08-13 28.96 -0.82% 2.78% 49.11 13.36 85,310 29.60 29.60 28.80 20.00 80.00
2025-08-12 29.20 3.44% 3.44% 46.91 44.56 97,542 29.49 29.49 28.51 70.41 29.59
2025-08-11 28.23 4.56% 3.38% 53.46 13.84 141,250 27.50 28.43 27.50 78.49 21.51
2025-08-08 27.00 -2.95% 4.83% 57.51 42.62 411,551 28.00 28.20 26.90 7.69 92.31
2025-08-07 27.82 -4.20% 12.76% 66.60 11.38 197,726 28.13 29.95 26.56 37.17 62.83
2025-08-06 29.04 -1.53% 3.28% 74.56 44.26 228,517 29.75 29.95 29.00 4.21 95.79
2025-08-05 29.49 5.85% 8.61% 85.14 13.82 92,066 27.75 29.89 27.52 83.12 16.88
2025-08-04 27.86 6.66% 10.50% 78.53 45.16 188,394 26.12 28.73 26.00 68.13 31.87
2025-08-01 26.12 -0.08% 5.41% 41.62 10.56 10,108 26.06 26.90 25.52 43.48 56.52
2025-07-31 26.14 -2.54% 14.74% 26.20 41.68 6,413 28.80 28.80 25.10 28.11 71.89
2025-07-30 26.82 2.44% 5.36% 67.14 10.60 6,416 26.40 27.50 26.10 51.43 48.57
2025-07-29 26.18 0.69% 7.47% 65.17 43.04 98,673 26.00 26.91 25.04 60.96 39.04
2025-07-28 26.00 -1.70% 15.50% 67.66 9.32 128,429 27.50 27.50 23.81 59.35 40.65
2025-07-25 26.45 -4.27% 13.08% 75.67 42.68 297,990 28.50 29.40 26.00 13.24 86.76
2025-07-24 27.63 9.99% 10.96% 87.17 10.22 467,854 25.19 27.63 24.90 100.00 0.00
2025-07-23 25.12 1.45% 3.65% 74.77 45.04 44,047 24.80 25.30 24.41 79.78 20.22
2025-07-22 24.76 2.23% 2.43% 66.67 5.20 27,995 24.39 24.90 24.31 76.27 23.73
2025-07-21 24.22 1.09% 1.38% 57.53 44.32 14,223 23.96 24.29 23.96 78.79 21.21
2025-07-18 23.96 -2.20% 5.69% 55.40 4.12 3,267 24.89 24.89 23.55 30.61 69.39
2025-07-17 24.50 1.83% 4.61% 90.80 43.80 6,700 24.06 24.71 23.62 80.73 19.27
2025-07-16 24.06 -0.33% 3.10% 81.40 5.20 6,156 23.57 24.30 23.57 67.12 32.88
2025-07-15 24.14 0.58% 1.76% 100.00 42.92 10,784 23.82 24.24 23.82 76.19 23.81
2025-07-14 24.00 0.80% 3.02% 48.48 5.36 10,439 23.81 24.24 23.53 66.19 33.81
2025-07-11 23.81 0.08% 2.55% 42.86 42.64 20,363 24.04 24.10 23.50 51.67 48.33
2025-07-10 23.79 0.00% 1.02% 51.43 4.98 23,943 23.78 23.80 23.56 95.84 4.16
2025-07-09 23.79 1.84% 3.61% 43.37 42.60 27,229 23.01 23.84 23.01 93.98 6.02
2025-07-08 23.36 -2.83% 3.68% 28.24 4.98 82,289 23.70 23.95 23.10 30.59 69.41
2025-07-07 24.04 0.25% 2.74% 26.24 41.74 18,126 23.98 24.40 23.75 44.62 55.38
2025-07-04 23.98 0.97% 5.58% 49.02 6.34 16,783 23.75 24.40 23.11 67.44 32.56
2025-07-03 23.75 -1.08% 5.09% 34.07 41.62 30,235 23.81 24.96 23.75 0.00 100.00
2025-07-02 24.01 0.33% 2.13% 58.16 5.88 6,996 24.37 24.45 23.94 13.72 86.28
2025-07-01 23.93 -3.16% 6.47% 75.40 42.14 142,801 24.02 25.01 23.49 28.95 71.05
2025-06-30 24.71 2.87% 3.08% 58.18 5.72 9,979 24.50 24.75 24.01 94.60 5.40
2025-06-27 24.02 -1.84% 6.79% 56.64 43.70 277,954 25.00 25.00 23.41 38.36 61.64
2025-06-26 24.47 3.99% 6.11% 55.49 4.34 28,668 25.37 25.37 23.91 38.36 61.64
2025-06-25 23.53 10.00% 2.26% 45.86 44.60 35,851 23.49 23.53 23.01 100.00 0.00
2025-06-24 21.39 -9.56% 20.44% 15.66 2.46 15,536 22.81 25.75 21.38 0.23 99.77
2025-06-23 23.65 1.98% 8.54% 63.18 40.32 2,480 23.19 23.90 22.02 86.69 13.31
2025-06-20 23.19 -2.44% 5.23% 50.82 6.98 8,034 22.56 23.74 22.56 53.39 46.61
2025-06-19 23.77 -0.96% 8.55% 77.30 39.40 40,299 23.42 24.00 22.11 87.83 12.17
2025-06-18 24.00 0.46% 4.88% 93.02 8.14 2,593 23.14 24.27 23.14 76.09 23.91
2025-06-17 23.89 3.55% 1.72% 96.30 39.86 41,863 23.90 24.30 23.89 0.00 100.00
2025-06-16 23.07 -0.39% 8.00% 79.17 7.92 17,773 22.01 23.77 22.01 60.23 39.77
2025-06-13 23.16 0.70% 8.62% 84.58 38.22 8,081 21.58 23.44 21.58 84.95 15.05
2025-06-12 23.00 0.48% 5.94% 81.91 8.10 9,861 22.89 23.00 21.71 100.00 0.00
2025-06-11 22.89 5.78% 6.28% 85.34 37.90 31,185 21.64 23.00 21.64 91.91 8.09
2025-06-10 21.64 -1.41% 5.40% 68.22 7.88 18,169 22.45 22.45 21.30 29.57 70.43
2025-06-05 21.95 0.83% 4.42% 96.05 35.40 11,154 21.76 21.98 21.05 96.77 3.23
2025-06-04 21.77 -0.14% 3.68% 96.05 8.50 20,894 21.98 21.98 21.20 73.08 26.92
2025-06-03 21.80 2.59% 3.34% 48.67 35.04 1,472 21.99 21.99 21.28 73.23 26.77
2025-06-02 21.25 0.00% 3.63% 45.00 8.56 475 21.98 21.99 21.22 4.00 96.00
2025-05-30 21.25 0.00% 2.30% 45.00 33.94 411 21.77 21.80 21.31 0.00 100.00
2025-05-29 21.25 0.85% 4.04% 38.41 8.56 2,368 21.04 21.89 21.04 24.70 75.30
2025-05-27 21.07 -3.53% 4.56% 30.82 33.94 16,651 21.21 21.99 21.03 4.17 95.83
2025-05-26 21.84 2.10% 3.83% 68.83 8.20 14,081 21.50 21.97 21.16 83.95 16.05
2025-05-23 21.39 0.00% 4.19% 33.33 35.48 259 21.02 21.90 21.02 42.08 57.92
2025-05-22 21.39 -1.11% 4.66% 31.58 7.30 17,541 21.99 21.99 21.01 38.78 61.22
2025-05-21 21.63 0.00% 1.57% 52.17 35.48 308 21.98 21.98 21.64 0.00 100.00
2025-05-20 21.63 0.37% 1.16% 85.14 7.78 1,189 21.55 21.80 21.55 31.96 68.04
2025-05-19 21.55 0.19% 1.81% 38.19 35.48 25,612 21.84 21.90 21.51 10.26 89.74