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 22.24 2.68% 5.49% 93.28 32.70 313,668 21.60 22.47 21.30 80.34 19.66
2026-04-09 21.66 1.88% 4.32% 78.91 11.78 323,446 21.00 21.75 20.85 90.00 10.00
2026-04-08 21.26 9.98% 8.97% 76.86 31.54 602,383 19.90 21.26 19.51 100.00 0.00
2026-04-07 19.33 3.76% 3.47% 66.80 10.98 183,020 18.75 19.40 18.75 89.23 10.77
2026-04-06 18.63 -1.38% 3.20% 63.35 27.68 111,674 19.00 19.00 18.41 37.29 62.71
2026-04-03 18.89 -2.83% 3.80% 67.31 9.58 126,198 19.01 19.40 18.69 28.17 71.83
2026-04-02 19.44 0.31% 2.58% 63.35 28.20 266,909 19.49 19.50 19.01 87.76 12.24
2026-04-01 19.38 4.70% 7.51% 58.01 10.68 518,933 18.51 19.90 18.51 62.59 37.41
2026-03-31 18.51 2.61% 5.56% 37.82 28.08 207,665 18.00 19.00 18.00 51.00 49.00
2026-03-30 18.04 -0.72% 3.88% 48.68 8.94 53,869 18.17 18.20 17.52 76.47 23.53
2026-03-27 18.17 -3.61% 10.46% 48.17 27.14 75,759 18.90 18.90 17.11 59.22 40.78
2026-03-26 18.85 -0.84% 3.95% 83.68 9.20 25,170 19.49 19.49 18.75 13.51 86.49
2026-03-25 19.01 0.64% 2.37% 91.57 28.50 20,908 18.81 19.01 18.57 100.00 0.00
2026-03-24 18.89 4.42% 2.97% 57.63 9.52 33,360 18.49 19.04 18.49 72.73 27.27
2026-03-19 18.09 -0.82% 7.95% 33.18 28.26 5,836 18.00 18.46 17.10 72.79 27.21
2026-03-18 18.24 3.81% 3.35% 29.22 7.92 26,368 17.95 18.49 17.89 58.33 41.67
2026-03-17 17.57 0.23% 2.33% 16.91 28.56 14,831 17.56 17.97 17.56 2.44 97.56
2026-03-16 17.53 -5.19% 7.76% 42.47 6.58 87,005 18.30 18.48 17.15 28.57 71.43
2026-03-13 18.49 -1.70% 5.63% 60.48 28.48 12,825 18.81 19.13 18.11 37.26 62.74
2026-03-12 18.81 -2.29% 6.81% 62.25 8.50 19,185 18.94 19.28 18.05 61.79 38.21
2026-03-11 19.25 1.64% 2.59% 88.74 29.12 29,996 18.94 19.43 18.94 63.27 36.73
2026-03-10 18.94 5.34% 2.65% 89.78 9.38 41,638 18.51 19.00 18.51 87.76 12.24
2026-03-09 17.98 -0.39% 7.73% 60.06 28.50 51,394 17.99 18.39 17.07 68.94 31.06
2026-03-06 18.05 -1.42% 6.98% 38.96 7.46 87,078 18.00 19.00 17.76 23.39 76.61
2026-03-05 18.31 7.83% 11.65% 37.96 28.64 57,362 16.65 18.59 16.65 85.57 14.43
2026-03-04 16.98 3.73% 4.78% 20.95 7.98 222,873 16.99 17.30 16.51 59.49 40.51
2026-03-03 16.37 -5.54% 11.54% 14.56 25.98 115,399 16.80 17.40 15.60 42.78 57.22
2026-03-02 17.33 -9.50% 4.41% 37.39 6.76 229,075 17.31 18.00 17.24 11.84 88.16
2026-02-27 19.15 -2.00% 3.77% 48.18 27.90 30,083 19.53 19.53 18.82 46.48 53.52
2026-02-26 19.54 1.19% 4.91% 39.76 10.40 102,312 19.40 19.65 18.73 88.04 11.96
2026-02-25 19.31 1.63% 3.92% 22.66 28.68 18,841 19.00 19.33 18.60 97.26 2.74
2026-02-24 19.00 4.28% 3.80% 21.85 9.94 189,629 18.87 19.10 18.40 85.71 14.29
2026-02-23 18.22 -5.35% 6.71% 6.19 28.06 149,940 19.24 19.25 18.04 14.88 85.12
2026-02-20 19.25 -4.80% 6.16% 6.86 8.38 79,061 20.15 20.15 18.98 23.08 76.92
2026-02-19 20.22 -7.84% 12.91% 7.74 30.12 1,607,563 22.30 22.30 19.75 18.43 81.57
2026-02-18 21.94 1.20% 2.98% 13.33 10.32 138,864 21.97 22.48 21.83 16.92 83.08
2026-02-17 21.68 -1.00% 5.69% 0.00 33.56 76,221 22.21 22.30 21.10 48.33 51.67
2026-02-16 21.90 -2.75% 5.58% 0.00 9.80 83,205 22.69 22.70 21.50 33.33 66.67
2026-02-13 22.52 -2.34% 5.64% 11.02 34.00 195,306 23.24 23.24 22.00 41.94 58.06
2026-02-12 23.06 -1.33% 1.87% 14.58 11.04 189,794 23.25 23.40 22.97 20.93 79.07
2026-02-11 23.37 -0.64% 1.94% 13.59 35.08 144,242 23.22 23.67 23.22 33.33 66.67
2026-02-10 23.52 -0.55% 2.15% 44.78 11.66 232,416 23.77 23.77 23.27 50.00 50.00
2026-02-09 23.65 0.60% 1.75% 44.44 35.38 175,902 23.62 23.89 23.48 41.46 58.54
2026-02-06 23.51 -0.97% 1.79% 50.00 11.92 169,980 23.90 23.92 23.50 2.38 97.62
2026-02-04 23.74 -1.58% 2.85% 42.13 35.10 175,041 24.17 24.17 23.50 35.82 64.18
2026-02-03 24.12 1.94% 2.75% 55.17 12.38 153,724 23.70 24.30 23.65 72.31 27.69
2026-02-02 23.66 -0.59% 1.87% 30.91 35.86 92,324 23.82 24.00 23.56 22.73 77.27
2026-01-30 23.80 1.23% 1.95% 24.64 11.46 120,523 23.65 24.07 23.61 41.30 58.70
2026-01-29 23.51 -2.12% 4.35% 32.90 36.14 267,297 24.00 24.00 23.00 51.00 49.00
2026-01-28 24.02 0.21% 1.93% 47.66 10.88 110,795 24.27 24.27 23.81 45.65 54.35
2026-01-27 23.97 -0.46% 2.14% 38.98 37.16 268,941 24.20 24.36 23.85 23.53 76.47
2026-01-26 24.08 -1.71% 2.08% 40.71 10.78 316,806 24.50 24.50 24.00 16.00 84.00
2026-01-23 24.50 1.91% 3.32% 71.26 37.38 477,041 24.00 24.59 23.80 88.61 11.39
2026-01-22 24.04 -0.12% 1.84% 21.62 11.62 309,464 24.07 24.34 23.90 31.82 68.18
2026-01-21 24.07 -0.66% 2.00% 50.00 36.46 262,438 24.36 24.49 24.01 12.50 87.50
2026-01-20 24.23 -0.25% 1.42% 31.61 11.68 330,309 24.31 24.34 24.00 67.65 32.35
2026-01-19 24.29 0.66% 2.56% 37.22 36.78 213,658 24.46 24.84 24.22 11.29 88.71
2026-01-16 24.13 -1.35% 5.75% 53.31 11.80 635,408 24.52 25.20 23.83 21.90 78.10
2026-01-15 24.46 1.62% 3.11% 60.28 36.46 329,951 24.07 24.55 23.81 87.84 12.16
2026-01-14 24.07 -3.22% 4.19% 44.33 12.46 830,405 24.87 24.87 23.87 20.00 80.00
2026-01-13 24.87 0.48% 3.83% 79.50 35.68 404,253 25.49 25.49 24.55 34.04 65.96
2026-01-12 24.75 3.25% 6.52% 72.50 14.06 1,582,255 24.05 25.48 23.92 53.21 46.79
2026-01-09 23.97 -0.21% 1.46% 41.30 35.44 688,853 24.06 24.25 23.90 20.00 80.00
2026-01-08 24.02 -1.15% 1.50% 37.62 12.50 611,758 24.25 24.35 23.99 8.33 91.67
2026-01-07 24.30 1.59% 2.26% 50.67 35.54 494,255 23.95 24.45 23.91 72.22 27.78
2026-01-06 23.92 -0.46% 1.26% 26.00 13.06 795,038 24.13 24.20 23.90 6.67 93.33
2026-01-05 24.03 -0.41% 1.79% 16.67 34.78 699,892 24.21 24.43 24.00 6.98 93.02
2026-01-02 24.13 -0.58% 1.62% 19.12 13.28 206,351 24.30 24.49 24.10 7.69 92.31
2026-01-01 24.27 -0.08% 1.66% 22.41 34.98 314,981 24.49 24.49 24.09 45.00 55.00
2025-12-31 24.29 0.54% 1.00% 14.77 13.56 570,942 24.33 24.34 24.10 79.17 20.83
2025-12-30 24.16 -1.59% 3.00% 0.00 35.02 626,727 24.55 24.75 24.03 18.06 81.94
2025-12-29 24.55 0.00% 6.33% 9.02 13.30 322,325 24.48 25.54 24.02 34.87 65.13
2025-12-26 24.55 -0.16% 2.06% 10.48 35.80 177,167 24.51 24.80 24.30 50.00 50.00
2025-12-24 24.59 -1.28% 3.95% 10.00 13.30 248,438 24.98 24.98 24.03 58.95 41.05
2025-12-23 24.91 -2.92% 3.89% 42.57 35.88 270,404 25.61 25.66 24.70 21.88 78.12
2025-12-22 25.66 0.43% 2.97% 94.15 13.94 509,779 25.60 26.00 25.25 54.67 45.33
2025-12-19 25.55 0.08% 5.91% 93.83 37.38 1,687,191 25.63 26.90 25.40 10.00 90.00
2025-12-18 25.53 -0.39% 10.24% 66.37 13.72 5,551,449 25.78 27.45 24.90 24.71 75.29
2025-12-17 25.63 1.99% 3.79% 78.00 37.34 2,596,530 25.38 26.00 25.05 61.05 38.95
2025-12-16 25.13 4.06% 4.76% 78.78 13.92 4,178,553 24.15 25.30 24.15 85.22 14.78
2025-12-15 24.15 0.08% 3.79% 62.29 36.34 1,353,492 24.13 24.39 23.50 73.03 26.97
2025-12-12 24.13 -2.66% 2.71% 50.70 11.96 1,070,817 24.51 24.65 24.00 20.00 80.00
2025-12-11 24.79 3.51% 5.00% 59.43 36.30 5,911,277 23.96 25.00 23.81 82.35 17.65
2025-12-10 23.95 2.61% 3.80% 19.24 13.28 2,637,995 23.52 24.30 23.41 60.67 39.33
2025-12-09 23.34 -0.98% 3.94% 0.00 34.62 1,571,807 23.98 23.98 23.07 29.67 70.33
2025-12-08 23.57 -2.16% 8.04% 0.00 12.06 5,964,656 24.11 24.85 23.00 30.81 69.19
2025-12-05 24.09 -0.99% 4.64% 0.00 35.08 5,571,401 24.60 24.60 23.51 53.21 46.79
2025-12-04 24.33 -6.06% 7.75% 0.00 13.10 108,918,008 25.61 26.00 24.13 10.70 89.30
2025-12-03 25.90 -1.33% 2.86% 32.05 35.56 366,889 26.25 26.29 25.56 46.58 53.42
2025-12-02 26.25 -3.28% 4.85% 31.80 16.24 1,738,267 27.26 27.26 26.00 19.84 80.16
2025-12-01 27.14 -0.37% 1.11% 41.71 36.26 95,206 27.32 27.40 27.10 13.33 86.67
2025-11-28 27.24 -1.52% 2.19% 47.52 18.02 267,135 27.59 27.59 27.00 40.68 59.32
2025-11-27 27.66 3.09% 3.63% 50.79 36.46 5,227,920 27.00 27.98 27.00 67.35 32.65
2025-11-26 26.83 -1.36% 3.06% 22.50 18.86 1,493,084 27.25 27.25 26.44 48.15 51.85
2025-11-25 27.20 -0.98% 1.66% 47.66 34.80 940,891 27.50 27.60 27.15 11.11 88.89
2025-11-24 27.47 0.48% 2.03% 76.61 19.60 433,859 27.70 27.70 27.15 58.18 41.82
2025-11-21 27.34 -1.05% 3.07% 80.92 35.34 1,015,280 27.59 27.84 27.01 39.76 60.24
2025-11-20 27.63 0.51% 3.78% 100.00 19.34 3,473,439 27.25 28.28 27.25 36.89 63.11
2025-11-19 27.49 0.88% 2.09% 85.61 35.92 1,843,215 27.58 27.90 27.33 28.07 71.93
2025-11-18 27.25 1.64% 3.65% 76.00 19.06 1,910,472 26.86 27.52 26.55 72.16 27.84
2025-11-17 26.81 1.55% 1.69% 54.26 35.44 358,284 26.87 27.00 26.55 57.78 42.22
2025-11-14 26.40 0.38% 3.77% 16.39 18.18 115,460 26.90 26.98 26.00 40.82 59.18
2025-11-13 26.30 -0.75% 2.48% 0.00 34.62 1,149,382 26.90 26.90 26.25 7.69 92.31
2025-11-12 26.50 -0.38% 1.52% 23.91 17.98 373,697 26.70 26.80 26.40 25.00 75.00
2025-11-11 26.60 -0.49% 1.92% 65.12 35.02 442,957 26.70 27.01 26.50 19.61 80.39
2025-11-10 26.73 -0.30% 2.63% 58.64 18.18 264,841 27.30 27.30 26.60 18.57 81.43
2025-11-07 26.81 -1.43% 3.36% 50.00 35.28 497,440 27.39 27.39 26.50 34.83 65.17
2025-11-06 27.20 0.82% 1.93% 70.33 18.34 640,268 26.98 27.50 26.98 42.31 57.69
2025-11-05 26.98 3.45% 5.69% 67.56 36.06 2,157,652 26.09 27.48 26.00 66.22 33.78
2025-11-04 26.08 -1.21% 2.89% 37.35 17.90 417,563 26.50 26.70 25.95 17.33 82.67
2025-11-03 26.40 -1.53% 2.06% 41.61 34.26 231,554 26.30 26.80 26.26 25.93 74.07
2025-10-31 26.81 2.33% 3.46% 52.99 18.54 700,247 26.32 26.90 26.00 90.00 10.00
2025-10-30 26.20 0.04% 5.35% 22.54 35.08 564,724 26.50 26.60 25.25 70.37 29.63
2025-10-29 26.19 -1.17% 4.71% 18.99 17.32 591,455 26.48 26.70 25.50 57.50 42.50
2025-10-28 26.50 -0.56% 3.41% 11.36 35.06 550,416 26.99 26.99 26.10 44.94 55.06
2025-10-27 26.65 -0.34% 3.34% 9.87 17.94 485,342 26.99 27.20 26.32 37.50 62.50
2025-10-24 26.74 0.56% 4.41% 20.99 35.36 844,910 26.10 27.20 26.05 60.00 40.00
2025-10-23 26.59 -0.34% 3.40% 10.05 18.12 1,016,017 27.40 27.40 26.50 10.00 90.00
2025-10-22 26.68 -3.05% 4.79% 9.27 35.06 1,225,220 27.69 27.80 26.53 11.81 88.19
2025-10-21 27.52 -1.26% 2.00% 64.34 18.30 1,006,167 27.54 28.00 27.45 12.73 87.27
2025-10-17 27.87 0.69% 2.74% 57.86 36.74 5,022,531 27.99 28.15 27.40 62.67 37.33
2025-10-16 27.68 -1.49% 7.33% 55.33 19.00 7,029,749 28.50 28.99 27.01 33.84 66.16
2025-10-15 28.10 -0.88% 4.12% 73.26 36.36 3,023,409 28.34 28.55 27.42 60.18 39.82
2025-10-14 28.35 6.18% 5.74% 79.32 19.84 3,125,771 27.10 28.55 27.00 87.10 12.90
2025-10-13 26.70 -2.45% 4.09% 61.27 36.86 1,326,102 27.25 27.50 26.42 25.93 74.07
2025-10-10 27.37 0.04% 3.81% 68.39 16.54 1,224,217 27.10 28.03 27.00 35.92 64.08
2025-10-09 27.36 3.25% 8.83% 34.77 38.20 1,790,823 26.50 28.35 26.05 56.96 43.04
2025-10-08 26.50 0.19% 1.70% 56.61 16.52 471,927 26.95 26.95 26.50 0.00 100.00
2025-10-07 26.45 0.53% 3.24% 55.88 36.48 1,028,993 26.65 27.10 26.25 23.53 76.47
2025-10-06 26.31 -1.83% 2.98% 60.36 16.42 1,002,245 26.59 26.98 26.20 14.10 85.90
2025-10-03 26.80 -5.23% 7.31% 62.09 36.20 2,300,199 28.00 28.33 26.40 20.73 79.27
2025-10-02 28.28 9.19% 7.71% 83.70 17.40 23,537,779 26.50 28.49 26.45 89.71 10.29
2025-10-01 25.90 -0.08% 1.76% 55.97 39.16 227,586 25.90 25.95 25.50 88.89 11.11
2025-09-30 25.92 2.57% 3.40% 58.70 12.64 1,808,945 25.30 26.16 25.30 72.09 27.91
2025-09-29 25.27 -1.37% 3.15% 18.18 39.20 122,035 25.68 25.85 25.06 26.58 73.42
2025-09-26 25.62 -0.85% 1.80% 23.19 11.34 222,048 25.65 25.97 25.51 23.91 76.09
2025-09-25 25.84 0.39% 2.11% 36.73 39.90 286,048 25.56 26.10 25.56 51.85 48.15
2025-09-24 25.74 0.23% 1.84% 16.00 11.78 390,822 25.98 25.98 25.51 48.94 51.06
2025-09-23 25.68 -0.58% 2.77% 3.39 39.70 314,480 25.83 26.00 25.30 54.29 45.71
2025-09-22 25.83 -0.62% 2.10% 52.81 11.66 887,144 26.03 26.20 25.66 31.48 68.52
2025-09-19 25.99 0.08% 2.30% 40.52 40.00 443,548 25.97 26.29 25.70 49.15 50.85
2025-09-18 25.97 -0.42% 2.53% 49.26 11.98 432,584 26.35 26.35 25.70 41.54 58.46
2025-09-17 26.08 -0.57% 3.49% 54.33 39.96 156,059 26.30 26.40 25.51 64.05 35.95
2025-09-16 26.23 1.75% 2.79% 71.33 12.20 818,815 26.15 26.50 25.78 62.50 37.50
2025-09-15 25.78 -1.64% 2.96% 47.69 40.26 247,278 26.45 26.45 25.69 11.84 88.16
2025-09-12 26.21 0.85% 2.46% 75.96 11.30 944,343 26.05 26.64 26.00 32.81 67.19
2025-09-11 25.99 0.08% 3.68% 44.53 41.12 4,178,057 26.01 26.45 25.51 51.06 48.94
2025-09-10 25.97 1.48% 4.88% 67.58 10.86 1,614,446 25.40 26.22 25.00 79.51 20.49
2025-09-09 25.59 -0.97% 2.36% 71.83 41.08 447,612 25.52 26.00 25.40 31.67 68.33
2025-09-08 25.84 0.66% 3.31% 71.54 10.10 323,635 25.40 26.24 25.40 52.38 47.62
2025-09-05 25.67 -1.76% 3.57% 47.54 41.58 493,918 26.00 26.40 25.49 19.78 80.22
2025-09-04 26.13 3.69% 4.14% 44.93 9.76 2,435,048 25.63 26.40 25.35 74.29 25.71
2025-09-03 25.20 2.90% 4.08% 22.40 42.50 1,504,391 24.50 25.50 24.50 70.00 30.00
2025-09-02 24.49 -1.05% 3.11% 0.00 7.90 1,144,967 24.83 24.85 24.10 52.00 48.00
2025-09-01 24.75 -4.22% 6.04% 0.00 41.08 2,821,531 25.70 25.79 24.32 29.25 70.75
2025-08-29 25.84 -2.49% 10.93% 0.00 8.42 2,719,968 26.87 26.90 24.25 60.00 40.00
2025-08-28 26.50 -1.67% 2.66% 23.71 43.26 178,795 26.70 27.00 26.30 28.57 71.43
2025-08-27 26.95 0.00% 3.38% 24.60 9.74 313,822 27.19 27.50 26.60 38.89 61.11
2025-08-26 26.95 -0.26% 2.34% 22.66 44.16 138,581 27.50 27.50 26.87 12.70 87.30
2025-08-25 27.02 -3.43% 6.54% 21.40 9.74 820,281 28.40 28.50 26.75 15.43 84.57
2025-08-22 27.98 1.67% 3.66% 46.72 44.30 2,069,100 27.50 28.30 27.30 68.00 32.00
2025-08-21 27.52 -1.36% 3.83% 19.15 11.66 473,831 28.44 28.44 27.39 12.38 87.62
2025-08-20 27.90 -0.57% 3.24% 18.56 43.38 272,092 27.90 28.34 27.45 50.56 49.44
2025-08-19 28.06 -0.67% 3.05% 40.57 12.42 1,326,274 28.00 28.75 27.90 18.82 81.18
2025-08-18 28.25 0.64% 3.06% 68.35 43.70 643,739 28.00 28.60 27.75 58.82 41.18
2025-08-15 28.07 -0.11% 5.42% 59.23 12.80 469,739 28.00 28.22 26.77 89.66 10.34
2025-08-13 28.10 -1.44% 2.86% 57.04 43.34 489,247 28.80 28.80 28.00 12.50 87.50
2025-08-12 28.51 0.88% 3.04% 87.41 12.86 1,602,907 28.35 28.85 28.00 60.00 40.00
2025-08-11 28.26 1.87% 3.64% 85.71 44.16 1,086,029 27.50 28.50 27.50 76.00 24.00
2025-08-08 27.74 -0.32% 2.75% 85.47 12.36 591,526 27.75 28.00 27.25 65.33 34.67
2025-08-07 27.83 -0.29% 3.42% 94.63 43.12 813,974 27.90 28.45 27.51 34.04 65.96
2025-08-06 27.91 1.49% 3.49% 100.00 12.54 1,246,566 27.25 28.20 27.25 69.47 30.53
2025-08-05 27.50 0.33% 5.29% 100.00 43.28 653,322 27.15 28.45 27.02 33.57 66.43
2025-08-04 27.41 1.86% 2.42% 100.00 11.72 495,277 27.50 27.50 26.85 86.15 13.85
2025-08-01 26.91 1.55% 7.26% 100.00 43.10 1,508,978 26.31 28.22 26.31 31.41 68.59
2025-07-31 26.50 0.49% 2.69% 85.54 10.72 430,097 26.26 26.70 26.00 71.43 28.57
2025-07-30 26.37 4.52% 4.35% 84.98 42.28 1,629,564 25.49 26.60 25.49 79.28 20.72
2025-07-29 25.23 1.73% 3.24% 80.34 10.46 1,461,749 24.94 25.50 24.70 66.25 33.75
2025-07-28 24.80 1.51% 3.03% 58.82 40.00 548,654 24.12 24.85 24.12 93.15 6.85
2025-07-25 24.43 -1.41% 4.44% 48.53 9.60 221,989 25.18 25.18 24.11 29.91 70.09
2025-07-24 24.78 0.16% 2.65% 63.46 39.26 362,420 24.55 25.20 24.55 35.38 64.62
2025-07-23 24.74 2.44% 4.57% 51.67 10.30 283,873 24.44 25.15 24.05 62.73 37.27
2025-07-22 24.15 -1.43% 3.71% 4.41 39.18 270,237 24.89 24.89 24.00 16.85 83.15
2025-07-21 24.50 0.12% 2.87% 5.00 9.12 119,398 24.47 24.70 24.01 71.01 28.99
2025-07-18 24.47 -0.12% 2.69% 42.42 39.88 32,637 24.70 24.80 24.15 49.23 50.77
2025-07-17 24.50 -0.81% 3.69% 34.43 9.06 231,735 24.79 24.99 24.10 44.94 55.06
2025-07-16 24.70 -0.28% 2.46% 34.71 39.94 61,725 25.00 25.00 24.40 50.00 50.00
2025-07-15 24.77 -1.08% 3.48% 40.50 9.46 186,398 24.87 25.25 24.40 43.53 56.47
2025-07-14 25.04 1.71% 1.21% 33.79 40.08 111,606 24.90 25.15 24.85 63.33 36.67
2025-07-11 24.62 -1.05% 3.43% 5.15 10.00 470,629 24.85 25.34 24.50 14.29 85.71
2025-07-10 24.88 -0.76% 2.66% 23.70 39.24 136,289 25.47 25.47 24.81 10.61 89.39
2025-07-09 25.07 0.28% 2.36% 25.20 10.52 161,177 25.48 25.64 25.05 3.39 96.61
2025-07-08 25.00 -2.00% 3.96% 19.38 39.62 313,765 25.26 25.74 24.76 24.49 75.51
2025-07-07 25.51 -1.28% 2.98% 23.15 10.38 171,112 25.90 25.90 25.15 48.00 52.00
2025-07-04 25.84 0.98% 2.32% 14.88 40.64 57,616 25.60 25.99 25.40 74.58 25.42
2025-07-03 25.59 -0.43% 2.75% 17.82 11.04 82,487 26.20 26.20 25.50 12.86 87.14
2025-07-02 25.70 -0.35% 3.02% 62.71 40.14 44,493 25.85 26.30 25.53 22.08 77.92
2025-07-01 25.79 -1.15% 2.72% 66.12 11.26 285,937 26.40 26.40 25.70 12.86 87.14
2025-06-30 26.09 -3.44% 3.81% 76.34 40.32 188,872 26.71 26.99 26.00 9.09 90.91
2025-06-27 27.02 1.16% 6.43% 96.46 11.86 773,441 27.58 28.15 26.45 33.53 66.47
2025-06-26 26.71 7.70% 10.00% 83.02 42.18 1,420,564 24.80 27.28 24.80 77.02 22.98
2025-06-25 24.80 0.73% 2.02% 48.75 11.24 24,727 25.00 25.20 24.70 20.00 80.00
2025-06-24 24.62 2.50% 3.27% 38.46 38.36 162,547 24.50 25.30 24.50 15.00 85.00
2025-06-23 24.02 -0.46% 5.10% 0.00 10.88 855,955 24.13 24.75 23.55 39.17 60.83
2025-06-20 24.13 -1.79% 2.94% 4.76 37.16 18,157 24.70 24.82 24.11 2.81 97.19
2025-06-19 24.57 -1.09% 3.39% 5.94 11.10 116,327 25.00 25.30 24.47 12.05 87.95
2025-06-18 24.84 -0.56% 1.42% 3.55 38.04 678,385 25.00 25.00 24.65 54.29 45.71
2025-06-17 24.98 -1.38% 3.01% 55.52 11.64 860,956 25.50 25.65 24.90 10.67 89.33
2025-06-16 25.33 0.24% 2.99% 68.25 38.32 109,444 25.35 25.52 24.78 74.32 25.68
2025-06-13 25.27 -0.75% 2.04% 72.92 12.34 328,597 25.22 25.49 24.98 56.86 43.14
2025-06-12 25.46 -3.60% 5.33% 73.44 38.20 686,273 26.49 26.70 25.35 8.15 91.85
2025-06-11 26.41 7.31% 9.20% 95.43 12.72 3,263,003 24.85 27.07 24.79 71.05 28.95
2025-06-10 24.61 2.46% 3.33% 72.30 40.10 748,284 24.01 24.80 24.00 76.25 23.75
2025-06-05 24.02 2.91% 4.59% 61.29 9.12 608,947 23.44 24.38 23.31 66.36 33.64
2025-06-04 23.34 -0.68% 1.68% 27.84 38.92 79,524 23.54 23.65 23.26 20.51 79.49
2025-06-03 23.50 1.16% 1.81% 23.28 7.76 105,829 23.23 23.65 23.23 64.29 35.71
2025-06-02 23.23 -1.82% 4.08% 0.00 39.24 233,020 23.99 23.99 23.05 19.15 80.85
2025-05-30 23.66 -0.04% 3.00% 0.00 7.22 115,653 23.90 24.00 23.30 51.43 48.57
2025-05-29 23.67 -0.42% 3.12% 42.73 40.10 613,441 23.43 24.16 23.43 32.88 67.12
2025-05-27 23.77 -1.45% 3.30% 59.18 7.24 809,346 24.40 24.40 23.62 19.23 80.77
2025-05-26 24.12 -2.35% 3.13% 65.17 40.30 118,641 24.75 24.75 24.00 16.00 84.00
2025-05-23 24.70 -1.08% 3.95% 68.77 7.94 37,661 24.90 25.00 24.05 68.42 31.58
2025-05-22 24.97 4.04% 5.84% 69.32 41.46 715,419 23.98 25.20 23.81 83.45 16.55
2025-05-21 24.00 3.31% 3.76% 52.17 8.48 420,262 23.49 24.00 23.13 100.00 0.00
2025-05-20 23.23 -0.34% 3.00% 7.53 39.52 58,019 23.20 23.70 23.01 31.88 68.12
2025-05-19 23.31 -1.85% 5.39% 5.74 6.94 260,744 24.24 24.24 23.00 25.00 75.00
2025-05-16 23.75 -1.04% 3.55% 76.33 39.68 128,259 24.49 24.49 23.65 11.90 88.10
2025-05-15 24.00 0.29% 4.43% 87.19 7.82 660,527 24.20 24.98 23.92 7.55 92.45
2025-05-14 23.93 -0.37% 2.52% 58.96 40.18 973,196 23.90 24.45 23.85 13.33 86.67
2025-05-13 24.02 -1.52% 9.13% 55.54 7.68 1,993,057 25.70 25.70 23.55 21.86 78.14
2025-05-12 24.39 10.01% 6.04% 57.52 40.36 826,696 24.39 24.39 23.00 100.00 0.00
2025-05-09 22.17 3.94% 5.91% 28.93 8.42 200,338 22.00 22.77 21.50 52.76 47.24
2025-05-08 21.33 -7.26% 11.19% 49.55 35.92 1,046,102 22.99 23.35 21.00 14.04 85.96
2025-05-07 23.00 -1.75% 10.14% 49.55 6.74 784,498 21.26 23.25 21.11 88.32 11.68
2025-05-06 23.41 -0.76% 2.55% 33.59 39.26 192,344 23.65 23.75 23.16 42.37 57.63
2025-05-05 23.59 0.34% 2.83% 30.29 7.56 277,087 23.60 23.65 23.00 90.77 9.23
2025-05-02 23.51 10.01% 9.76% 28.08 39.62 2,604,549 21.59 23.51 21.42 100.00 0.00
2025-04-30 21.37 -7.25% 11.17% 0.00 7.40 1,436,038 23.29 23.29 20.95 17.95 82.05
2025-04-29 23.04 -9.93% 14.03% 0.00 35.34 3,695,988 26.20 26.25 23.02 0.62 99.38
2025-04-28 25.58 -3.40% 5.49% 0.00 10.74 496,732 26.90 26.90 25.50 5.71 94.29
2025-04-25 26.48 -1.38% 4.38% 34.48 40.42 548,401 26.99 27.14 26.00 42.11 57.89
2025-04-24 26.85 -2.51% 7.84% 30.89 12.54 672,402 26.88 27.50 25.50 67.50 32.50
2025-04-23 27.54 -1.64% 5.52% 58.80 41.16 1,260,004 28.20 28.50 27.01 35.57 64.43
2025-04-22 28.00 0.00% 2.42% 43.61 13.92 460,742 28.02 28.35 27.68 47.76 52.24
2025-04-21 28.00 2.94% 5.33% 53.55 42.08 773,310 27.20 28.65 27.20 55.17 44.83
2025-04-18 27.20 -2.30% 4.59% 61.84 13.92 778,242 28.24 28.24 27.00 16.13 83.87
2025-04-17 27.84 2.84% 4.07% 57.92 40.48 754,594 27.00 28.10 27.00 76.36 23.64
2025-04-16 27.07 -4.88% 7.26% 62.36 15.20 1,671,347 28.46 28.80 26.85 11.28 88.72
2025-04-15 28.46 2.78% 7.85% 81.34 38.94 3,604,132 27.70 29.55 27.40 49.30 50.70
2025-04-14 27.69 6.75% 6.87% 69.98 17.98 2,424,808 26.05 27.84 26.05 91.62 8.38
2025-04-11 25.94 -3.71% 5.06% 63.76 37.40 1,719,085 26.75 27.00 25.70 18.46 81.54
2025-04-10 26.94 5.65% 10.87% 60.63 14.48 12,139,024 25.80 28.05 25.30 59.64 40.36