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 20.48 0.69% 1.47% 91.50 28.52 970,000 20.54 20.69 20.39 30.00 70.00
2026-04-09 20.34 -0.88% 3.17% 84.46 12.44 1,357,500 20.50 20.51 19.88 73.02 26.98
2026-04-08 20.52 10.20% 2.60% 77.37 28.24 1,358,500 20.42 20.52 20.00 100.00 0.00
2026-04-07 18.62 -0.16% 2.41% 61.25 12.80 600,000 18.26 18.70 18.26 81.82 18.18
2026-04-06 18.65 1.19% 3.92% 67.40 24.44 845,500 18.43 18.83 18.12 74.65 25.35
2026-04-03 18.43 -0.97% 3.08% 43.86 12.86 1,064,500 18.30 18.76 18.20 41.07 58.93
2026-04-02 18.61 -2.16% 3.00% 43.48 24.00 808,000 18.41 18.88 18.33 50.91 49.09
2026-04-01 19.02 4.16% 4.82% 39.22 13.22 872,500 18.46 19.35 18.46 62.92 37.08
2026-03-31 18.26 1.33% 2.04% 33.48 24.82 754,500 18.40 18.49 18.12 37.84 62.16
2026-03-30 18.02 -3.69% 6.46% 36.21 11.70 1,365,000 18.80 18.80 17.66 31.58 68.42
2026-03-27 18.71 -1.06% 2.63% 46.81 24.34 601,000 18.67 19.09 18.60 22.45 77.55
2026-03-26 18.91 -3.37% 3.23% 64.13 13.08 1,172,500 19.50 19.50 18.89 3.28 96.72
2026-03-25 19.57 2.84% 2.34% 91.62 24.74 1,097,000 19.25 19.66 19.21 80.00 20.00
2026-03-24 19.03 1.82% 2.54% 54.70 14.40 656,500 18.88 19.35 18.87 33.33 66.67
2026-03-19 18.69 -0.74% 2.40% 38.46 23.66 497,000 18.70 18.78 18.34 79.55 20.45
2026-03-18 18.83 3.01% 3.56% 37.79 13.72 508,500 18.57 18.90 18.25 89.23 10.77
2026-03-17 18.28 0.55% 2.44% 6.67 23.94 828,500 18.35 18.45 18.01 61.36 38.64
2026-03-16 18.18 -3.61% 5.38% 54.10 12.62 1,224,000 19.00 19.00 18.03 15.46 84.54
2026-03-13 18.86 -1.15% 2.36% 46.35 23.74 487,500 19.09 19.09 18.65 47.73 52.27
2026-03-12 19.08 -0.88% 3.09% 40.15 13.98 462,000 19.00 19.36 18.78 51.72 48.28
2026-03-11 19.25 -1.69% 3.91% 55.19 24.18 1,027,000 19.78 19.95 19.20 6.67 93.33
2026-03-10 19.58 9.20% 5.66% 57.91 14.32 612,500 18.55 19.60 18.55 98.10 1.90
2026-03-09 17.93 -6.22% 5.84% 44.44 24.84 1,808,500 18.31 18.50 17.48 44.12 55.88
2026-03-06 19.12 -3.87% 5.49% 38.41 11.02 1,899,000 20.00 20.00 18.96 15.38 84.62
2026-03-05 19.89 6.25% 6.38% 44.93 27.22 1,167,000 18.90 20.00 18.80 90.83 9.17
2026-03-04 18.72 -0.48% 3.67% 37.38 12.56 1,189,500 19.20 19.20 18.52 29.41 70.59
2026-03-03 18.81 2.56% 5.73% 34.68 24.88 1,798,500 18.34 18.99 17.96 82.52 17.48
2026-03-02 18.34 -8.80% 22.20% 23.25 12.74 2,219,000 18.19 22.07 18.06 6.98 93.02
2026-02-27 20.11 -0.74% 2.94% 35.10 23.94 794,000 20.20 20.34 19.76 60.34 39.66
2026-02-26 20.26 3.74% 5.67% 42.86 16.28 859,000 19.75 20.33 19.24 93.58 6.42
2026-02-25 19.53 -1.71% 2.72% 7.76 24.24 737,000 19.95 19.99 19.46 13.21 86.79
2026-02-24 19.87 -0.75% 4.12% 26.64 14.82 1,335,000 20.18 20.20 19.40 58.75 41.25
2026-02-23 20.02 -3.42% 4.52% 26.29 24.92 751,000 20.74 20.80 19.90 13.33 86.67
2026-02-20 20.73 0.83% 3.42% 28.50 15.12 644,500 20.80 20.84 20.15 84.06 15.94
2026-02-19 20.56 -3.84% 4.70% 20.75 26.34 836,000 21.39 21.39 20.43 13.54 86.46
2026-02-18 21.38 2.10% 2.86% 27.33 14.78 525,500 20.95 21.55 20.95 71.67 28.33
2026-02-17 20.94 -0.85% 2.70% 13.33 27.98 1,167,000 21.10 21.31 20.75 33.93 66.07
2026-02-16 21.12 -2.45% 4.31% 29.29 13.90 1,106,500 21.80 21.80 20.90 24.44 75.56
2026-02-13 21.65 -0.69% 3.32% 33.88 28.34 821,500 22.11 22.11 21.40 35.21 64.79
2026-02-12 21.80 -1.40% 2.79% 26.80 14.96 1,098,000 22.11 22.11 21.51 48.33 51.67
2026-02-11 22.11 0.82% 1.92% 34.68 28.64 407,500 21.91 22.29 21.87 57.14 42.86
2026-02-10 21.93 1.06% 1.57% 33.61 15.58 774,500 21.95 21.98 21.64 85.29 14.71
2026-02-09 21.70 -1.54% 4.23% 26.36 28.28 1,331,500 22.40 22.40 21.49 23.08 76.92
2026-02-06 22.04 -2.09% 3.46% 48.91 15.12 1,379,500 22.70 22.70 21.94 13.16 86.84
2026-02-04 22.51 0.09% 1.07% 35.71 28.96 533,500 22.47 22.60 22.36 62.50 37.50
2026-02-03 22.49 0.72% 0.62% 34.68 16.06 546,500 22.50 22.57 22.43 42.86 57.14
2026-02-02 22.33 0.50% 2.37% 20.77 28.92 682,000 22.23 22.50 21.98 67.31 32.69
2026-01-30 22.22 0.73% 3.99% 12.80 15.74 913,000 22.69 22.69 21.82 45.98 54.02
2026-01-29 22.06 -3.54% 4.97% 19.26 28.70 2,098,500 23.00 23.00 21.91 13.76 86.24
2026-01-28 22.87 0.00% 3.12% 61.64 15.42 515,000 23.32 23.49 22.78 12.68 87.32
2026-01-27 22.87 -0.95% 11.41% 52.33 30.32 1,265,000 23.16 25.29 22.70 6.56 93.44
2026-01-26 23.09 -0.26% 2.26% 79.35 15.42 1,229,000 23.17 23.49 22.97 23.08 76.92
2026-01-23 23.15 1.14% 1.62% 89.68 30.76 619,500 22.86 23.17 22.80 94.59 5.41
2026-01-22 22.89 0.84% 1.55% 91.22 15.54 623,000 22.81 22.95 22.60 82.86 17.14
2026-01-21 22.70 -0.57% 1.73% 90.00 30.24 602,500 22.65 22.99 22.60 25.64 74.36
2026-01-20 22.83 1.24% 1.96% 92.86 15.16 758,000 22.40 22.84 22.40 97.73 2.27
2026-01-19 22.55 1.81% 1.84% 91.82 30.50 724,500 22.26 22.67 22.26 70.73 29.27
2026-01-16 22.15 2.22% 2.85% 64.21 14.60 586,000 21.84 22.39 21.77 61.29 38.71
2026-01-15 21.67 0.05% 1.96% 17.33 29.70 499,500 21.79 21.87 21.45 52.38 47.62
2026-01-14 21.66 -0.41% 1.48% 15.00 13.64 433,500 21.79 21.92 21.60 18.75 81.25
2026-01-13 21.75 0.55% 1.77% 42.16 29.68 589,000 21.85 21.85 21.47 73.68 26.32
2026-01-12 21.63 -1.14% 1.85% 42.16 13.82 643,500 22.00 22.00 21.60 7.50 92.50
2026-01-09 21.88 -1.26% 1.98% 67.62 29.44 620,000 22.10 22.18 21.75 30.23 69.77
2026-01-08 22.16 -0.27% 1.72% 94.23 14.32 744,000 22.35 22.44 22.06 26.32 73.68
2026-01-07 22.22 1.41% 2.27% 100.00 30.00 825,000 22.00 22.50 22.00 44.00 56.00
2026-01-06 21.91 0.55% 2.14% 100.00 14.44 1,071,500 21.99 21.99 21.53 82.61 17.39
2026-01-05 21.79 1.30% 5.24% 100.00 29.38 1,354,000 21.50 22.10 21.00 71.82 28.18
2026-01-02 21.51 1.27% 2.07% 100.00 14.20 730,000 21.31 21.70 21.26 56.82 43.18
2026-01-01 21.24 0.09% 0.80% 100.00 28.82 812,500 21.21 21.30 21.13 64.71 35.29
2025-12-31 21.22 0.28% 1.33% 85.29 13.66 451,500 21.06 21.34 21.06 57.14 42.86
2025-12-30 21.16 0.33% 0.52% 66.67 28.78 582,000 21.15 21.20 21.09 63.64 36.36
2025-12-29 21.09 1.05% 1.63% 68.29 13.54 599,000 20.87 21.21 20.87 64.71 35.29
2025-12-26 20.87 1.11% 1.40% 59.38 28.64 194,500 20.69 20.97 20.68 65.52 34.48
2025-12-24 20.64 -0.48% 1.60% 53.57 13.10 873,500 20.94 20.94 20.61 9.09 90.91
2025-12-23 20.74 -0.77% 0.92% 50.85 28.18 328,500 20.89 20.90 20.71 15.79 84.21
2025-12-22 20.90 0.53% 1.79% 53.57 13.30 552,500 20.85 21.00 20.63 72.97 27.03
2025-12-19 20.79 0.19% 1.06% 57.38 28.50 312,000 20.87 20.99 20.77 9.09 90.91
2025-12-18 20.75 0.73% 1.51% 59.38 13.08 578,500 20.61 20.82 20.51 77.42 22.58
2025-12-17 20.60 -0.63% 2.59% 33.82 28.42 633,000 20.98 20.98 20.45 28.30 71.70
2025-12-16 20.73 -0.62% 1.74% 51.52 12.78 524,500 21.00 21.01 20.65 22.22 77.78
2025-12-15 20.86 0.77% 0.97% 65.45 28.68 314,000 20.71 20.91 20.71 75.00 25.00
2025-12-12 20.70 0.34% 2.31% 52.50 13.04 596,500 20.32 20.79 20.32 80.85 19.15
2025-12-11 20.63 -0.91% 1.85% 74.67 28.36 352,000 20.90 20.90 20.52 28.95 71.05
2025-12-10 20.82 0.53% 0.92% 100.00 12.90 428,500 20.75 20.94 20.75 36.84 63.16
2025-12-09 20.71 0.10% 0.92% 78.08 28.74 444,500 20.80 20.80 20.61 52.63 47.37
2025-12-08 20.69 0.05% 1.69% 70.51 12.68 321,000 20.90 21.00 20.65 11.43 88.57
2025-12-05 20.68 2.07% 2.61% 77.67 28.70 524,000 20.30 20.83 20.30 71.70 28.30
2025-12-04 20.26 0.60% 1.00% 74.73 12.66 296,000 20.30 20.30 20.10 80.00 20.00
2025-12-03 20.14 -0.79% 2.49% 78.70 27.86 475,000 20.56 20.56 20.06 16.00 84.00
2025-12-02 20.30 -0.34% 1.53% 93.46 12.42 426,500 20.55 20.56 20.25 16.13 83.87
2025-12-01 20.37 1.29% 2.15% 86.21 28.18 500,000 20.11 20.44 20.01 83.72 16.28
2025-11-28 20.11 1.51% 1.26% 77.89 12.56 391,000 19.89 20.14 19.89 88.00 12.00
2025-11-27 19.81 1.49% 2.10% 67.69 27.66 1,846,500 19.50 19.91 19.50 75.61 24.39
2025-11-26 19.52 0.77% 2.14% 61.82 11.96 233,000 19.55 19.55 19.14 92.68 7.32
2025-11-25 19.37 -0.82% 1.66% 46.34 27.08 193,500 19.35 19.62 19.30 21.88 78.12
2025-11-24 19.53 -0.26% 11.95% 59.38 11.66 283,000 19.40 19.68 17.58 92.86 7.14
2025-11-21 19.58 0.00% 1.07% 59.37 27.40 253,000 19.65 19.77 19.56 9.52 90.48
2025-11-20 19.58 0.98% 1.39% 68.29 11.76 381,500 19.40 19.67 19.40 66.67 33.33
2025-11-19 19.39 -0.05% 0.88% 79.37 27.40 199,000 19.42 19.49 19.32 41.18 58.82
2025-11-18 19.40 -0.36% 1.82% 64.10 11.38 1,618,000 19.60 19.60 19.25 42.86 57.14
2025-11-17 19.47 -0.26% 1.44% 44.25 27.42 1,274,500 19.52 19.71 19.43 14.29 85.71
2025-11-14 19.52 0.46% 2.21% 56.39 11.52 643,000 19.49 19.86 19.43 20.93 79.07
2025-11-13 19.43 2.16% 1.67% 55.73 27.52 152,000 19.29 19.47 19.15 87.50 12.50
2025-11-12 19.02 -0.83% 2.80% 32.65 11.34 346,000 19.48 19.48 18.95 13.21 86.79
2025-11-11 19.18 -2.14% 3.09% 28.57 26.70 417,500 19.71 19.71 19.12 10.17 89.83
2025-11-10 19.60 1.29% 2.33% 36.36 11.66 285,000 19.79 19.79 19.34 57.78 42.22
2025-11-07 19.35 0.36% 1.35% 29.11 27.54 217,500 19.31 19.46 19.20 57.69 42.31
2025-11-06 19.28 -0.41% 1.67% 47.66 11.16 246,500 19.46 19.46 19.14 43.75 56.25
2025-11-05 19.36 -1.53% 2.02% 43.59 27.40 229,000 19.68 19.69 19.30 15.38 84.62
2025-11-04 19.66 -0.91% 1.95% 45.13 11.32 320,500 19.89 19.89 19.51 39.47 60.53
2025-11-03 19.84 0.81% 2.31% 43.22 28.00 296,000 19.80 19.90 19.45 86.67 13.33
2025-10-31 19.68 1.81% 1.85% 29.17 11.68 407,000 19.44 19.80 19.44 66.67 33.33
2025-10-30 19.33 -0.92% 2.77% 4.49 27.68 397,000 19.68 19.68 19.15 33.96 66.04
2025-10-29 19.51 -1.32% 2.01% 3.96 10.98 456,500 19.51 19.83 19.44 17.95 82.05
2025-10-28 19.77 -1.15% 2.28% 15.48 28.04 520,500 20.10 20.16 19.71 13.33 86.67
2025-10-27 20.00 -0.89% 1.41% 38.46 11.50 558,500 20.18 20.18 19.90 35.71 64.29
2025-10-24 20.18 0.20% 1.65% 43.48 28.50 1,638,500 20.14 20.30 19.97 63.64 36.36
2025-10-23 20.14 -1.47% 1.49% 29.21 11.86 346,000 20.26 20.40 20.10 13.33 86.67
2025-10-22 20.44 0.44% 1.47% 60.71 28.42 239,500 20.43 20.64 20.34 33.33 66.67
2025-10-21 20.35 0.84% 1.03% 77.70 12.46 406,000 20.44 20.50 20.29 28.57 71.43
2025-10-17 20.18 -0.44% 1.59% 46.45 28.24 317,500 20.41 20.41 20.09 28.13 71.87
2025-10-16 20.27 -1.17% 2.34% 44.95 12.12 409,500 20.55 20.58 20.11 34.04 65.96
2025-10-15 20.51 1.23% 1.57% 53.17 28.42 442,000 20.60 20.73 20.41 31.25 68.75
2025-10-14 20.26 3.74% 3.54% 40.78 12.60 947,500 19.84 20.50 19.80 65.71 34.29
2025-10-13 19.53 -3.94% 4.50% 7.10 27.92 1,422,000 20.20 20.20 19.33 22.99 77.01
2025-10-10 20.33 -0.78% 5.99% 9.02 11.14 835,500 20.50 21.25 20.05 23.33 76.67
2025-10-09 20.49 0.54% 1.87% 16.67 29.52 686,000 20.33 20.68 20.30 50.00 50.00
2025-10-08 20.38 -1.26% 3.05% 14.41 11.46 771,000 20.92 20.92 20.30 12.90 87.10
2025-10-07 20.64 -1.05% 2.68% 16.67 29.30 722,500 21.00 21.04 20.49 27.27 72.73
2025-10-06 20.86 -2.20% 4.56% 36.96 11.98 1,729,500 21.56 21.56 20.62 25.53 74.47
2025-10-03 21.33 0.38% 2.17% 80.00 29.74 479,500 21.65 21.65 21.19 30.43 69.57
2025-10-02 21.25 0.38% 2.95% 86.90 12.92 816,500 21.66 21.66 21.04 33.87 66.13
2025-10-01 21.17 -0.52% 1.66% 86.42 29.58 666,000 21.38 21.40 21.05 34.29 65.71
2025-09-30 21.28 0.85% 1.76% 100.00 12.76 1,111,500 21.03 21.40 21.03 67.57 32.43
2025-09-29 21.10 0.48% 2.11% 100.00 29.80 854,500 21.29 21.29 20.85 56.82 43.18
2025-09-26 21.00 1.79% 1.35% 100.00 12.40 1,317,000 20.84 21.08 20.80 71.43 28.57
2025-09-25 20.63 0.24% 4.46% 100.00 29.60 596,500 21.30 21.30 20.39 26.37 73.63
2025-09-24 20.58 1.73% 3.96% 100.00 11.66 573,500 20.20 21.00 20.20 47.50 52.50
2025-09-23 20.23 0.25% 1.44% 89.86 29.50 539,000 20.20 20.40 20.11 41.38 58.62
2025-09-22 20.18 0.80% 1.45% 92.05 10.96 666,000 20.29 20.33 20.04 48.28 51.72
2025-09-19 20.02 1.21% 3.48% 91.14 29.40 499,500 19.80 20.49 19.80 31.88 68.12
2025-09-18 19.78 0.87% 1.22% 58.54 10.64 651,000 19.70 19.89 19.65 54.17 45.83
2025-09-17 19.61 -0.36% 2.15% 35.23 28.92 353,500 19.97 19.97 19.55 14.29 85.71
2025-09-16 19.68 1.23% 2.67% 45.05 10.30 401,000 19.97 19.97 19.45 44.23 55.77
2025-09-15 19.44 0.36% 1.67% 31.51 29.06 694,000 19.51 19.51 19.19 78.13 21.87
2025-09-12 19.37 -1.37% 2.77% 58.33 9.82 1,121,500 19.11 19.64 19.11 49.06 50.94
2025-09-11 19.64 -1.16% 2.91% 83.92 28.92 1,369,000 20.10 20.14 19.57 12.28 87.72
2025-09-10 19.87 0.51% 1.99% 100.00 10.36 458,000 19.75 19.99 19.60 69.23 30.77
2025-09-09 19.77 0.30% 3.90% 100.00 29.38 626,000 20.25 20.25 19.49 36.84 63.16
2025-09-08 19.71 2.82% 3.84% 100.00 10.16 1,015,500 19.44 19.99 19.25 62.16 37.84
2025-09-05 19.17 2.68% 3.43% 100.00 29.26 610,000 18.85 19.30 18.66 79.69 20.31
2025-09-04 18.67 0.70% 1.35% 100.00 9.08 344,000 18.54 18.75 18.50 68.00 32.00
2025-09-03 18.54 2.21% 2.47% 100.00 28.26 386,000 18.26 18.65 18.20 75.56 24.44
2025-09-02 18.14 0.78% 1.00% 74.71 8.82 272,500 18.11 18.18 18.00 77.78 22.22
2025-09-01 18.00 0.84% 3.15% 76.09 27.46 467,000 18.33 18.33 17.77 41.07 58.93
2025-08-29 17.85 1.59% 5.29% 64.71 8.54 781,000 17.30 17.90 17.00 94.44 5.56
2025-08-28 17.57 0.46% 1.26% 46.55 27.16 324,500 17.56 17.67 17.45 54.55 45.45
2025-08-27 17.49 -1.24% 1.15% 33.33 7.98 268,000 17.65 17.65 17.45 20.00 80.00
2025-08-26 17.71 1.08% 1.66% 52.78 27.00 373,000 17.50 17.79 17.50 72.41 27.59
2025-08-25 17.52 -0.45% 0.80% 43.33 8.42 302,500 17.64 17.64 17.50 14.29 85.71
2025-08-22 17.60 -0.06% 1.08% 77.50 26.62 255,500 17.61 17.75 17.56 21.05 78.95
2025-08-21 17.61 -0.40% 2.53% 79.49 8.58 487,500 17.70 17.80 17.36 56.82 43.18
2025-08-20 17.68 -0.06% 1.02% 81.58 26.64 363,000 17.65 17.79 17.61 38.89 61.11
2025-08-19 17.69 0.74% 1.54% 77.50 8.72 413,500 17.52 17.79 17.52 62.96 37.04
2025-08-18 17.56 1.04% 1.50% 78.57 26.66 308,500 17.46 17.64 17.38 69.23 30.77
2025-08-15 17.38 0.00% 1.21% 45.45 8.46 329,500 17.46 17.52 17.31 33.33 66.67
2025-08-13 17.38 -0.34% 1.38% 64.00 26.30 274,500 17.59 17.59 17.35 12.50 87.50
2025-08-12 17.44 -0.17% 1.15% 80.65 8.46 412,500 17.60 17.62 17.42 10.00 90.00
2025-08-11 17.47 0.87% 1.39% 86.76 26.42 192,500 17.39 17.50 17.26 87.50 12.50
2025-08-08 17.32 -0.52% 3.49% 88.00 8.52 694,500 17.51 17.80 17.20 20.00 80.00
2025-08-07 17.41 0.99% 2.91% 100.00 26.12 555,000 17.24 17.70 17.20 42.00 58.00
2025-08-06 17.24 1.06% 1.11% 100.00 8.70 444,500 17.15 17.25 17.06 94.74 5.26
2025-08-05 17.06 0.53% 1.00% 83.81 25.78 391,500 16.97 17.14 16.97 52.94 47.06
2025-08-04 16.97 1.31% 1.43% 63.20 8.34 433,000 16.90 17.07 16.83 58.33 41.67
2025-08-01 16.75 2.26% 4.41% 63.20 25.60 1,278,500 16.11 16.82 16.11 90.14 9.86
2025-07-31 16.38 1.24% 1.05% 50.54 7.90 194,000 16.30 16.43 16.26 70.59 29.41
2025-07-30 16.18 -1.04% 4.49% 34.18 24.86 390,000 16.61 16.74 16.02 22.22 77.78
2025-07-29 16.35 -1.74% 2.71% 47.76 7.50 566,000 16.61 16.70 16.26 20.45 79.55
2025-07-28 16.64 1.34% 1.69% 90.77 25.20 522,500 16.83 16.83 16.55 32.14 67.86
2025-07-25 16.42 0.31% 0.98% 77.08 8.08 283,500 16.50 16.50 16.34 50.00 50.00
2025-07-24 16.37 -0.37% 3.25% 58.18 24.76 463,500 16.84 16.84 16.31 11.32 88.68
2025-07-23 16.43 0.31% 0.73% 79.01 7.98 369,000 16.40 16.50 16.38 41.67 58.33
2025-07-22 16.38 1.68% 5.00% 79.27 24.88 400,500 16.20 17.00 16.19 23.46 76.54
2025-07-21 16.11 -0.31% 0.93% 59.37 7.88 192,000 16.20 16.20 16.05 40.00 60.00
2025-07-18 16.16 -0.74% 1.80% 65.57 24.34 204,500 16.28 16.43 16.14 6.90 93.10
2025-07-17 16.28 2.01% 2.00% 84.75 7.98 261,000 16.00 16.32 16.00 87.50 12.50
2025-07-16 15.96 0.38% 1.27% 72.73 24.58 307,500 15.91 16.00 15.80 80.00 20.00
2025-07-15 15.90 -0.56% 1.45% 43.90 7.34 207,500 16.09 16.10 15.87 13.04 86.96
2025-07-14 15.99 0.13% 1.13% 56.25 24.46 514,000 16.15 16.15 15.97 11.11 88.89
2025-07-11 15.97 0.63% 1.64% 61.11 7.52 170,000 15.89 16.09 15.83 53.85 46.15
2025-07-10 15.87 0.38% 1.02% 56.25 24.42 209,000 15.83 15.90 15.74 81.25 18.75
2025-07-09 15.81 -0.88% 2.60% 61.11 7.32 692,500 16.18 16.18 15.77 9.76 90.24
2025-07-08 15.95 0.00% 1.58% 100.00 24.30 641,500 15.98 16.08 15.83 48.00 52.00
2025-07-07 15.95 0.38% 0.69% 18.13 7.60 335,500 15.95 15.97 15.86 81.82 18.18
2025-07-04 15.89 0.38% 0.57% 28.02 24.30 213,000 15.90 15.92 15.83 66.67 33.33
2025-07-03 15.83 0.64% 1.27% 25.12 7.48 318,000 15.83 15.90 15.70 65.00 35.00
2025-07-02 15.73 0.70% 2.30% 13.68 24.18 884,000 15.99 16.00 15.64 25.00 75.00
2025-07-01 15.62 -8.71% 8.56% 22.51 7.28 3,905,500 16.87 16.87 15.54 6.02 93.98
2025-06-30 17.11 1.85% 2.08% 61.46 23.96 118,000 16.80 17.15 16.80 88.57 11.43
2025-06-27 16.80 -0.36% 1.82% 44.38 10.26 125,000 16.70 16.80 16.50 100.00 0.00
2025-06-26 16.86 -6.12% 2.80% 46.26 23.34 468,500 16.50 16.86 16.40 100.00 0.00
2025-06-25 17.96 2.63% 9.09% 65.18 10.38 362,000 17.60 18.00 16.50 97.33 2.67
2025-06-24 17.50 6.58% 2.44% 46.18 25.54 322,000 17.18 17.60 17.18 76.19 23.81
2025-06-23 16.42 -4.48% 4.66% 6.94 9.46 627,500 17.06 17.06 16.30 15.79 84.21
2025-06-20 17.19 0.41% 1.35% 14.93 23.38 108,000 17.09 17.32 17.09 43.48 56.52
2025-06-19 17.12 -0.52% 2.63% 3.30 11.00 106,500 17.21 17.53 17.08 8.89 91.11
2025-06-18 17.21 -2.71% 1.80% 3.26 23.24 213,000 17.51 17.51 17.20 3.23 96.77
2025-06-17 17.69 0.17% 4.29% 42.25 11.18 86,000 17.75 17.75 17.02 91.78 8.22
2025-06-16 17.66 0.00% 2.22% 43.06 24.20 81,000 17.98 17.99 17.60 15.38 84.62
2025-06-13 17.66 -1.73% 5.76% 43.06 11.12 323,500 18.00 18.00 17.02 65.31 34.69
2025-06-12 17.97 -0.55% 2.01% 79.17 24.20 201,000 18.19 18.26 17.90 19.44 80.56
2025-06-11 18.07 1.52% 1.34% 100.00 11.74 423,500 17.85 18.09 17.85 91.67 8.33
2025-06-10 17.80 0.23% 1.47% 85.00 24.40 310,000 17.98 17.98 17.72 30.77 69.23
2025-06-05 17.76 0.00% 0.51% 90.00 11.20 106,500 17.79 17.80 17.71 55.56 44.44
2025-06-04 17.76 0.40% 0.62% 90.91 24.32 246,000 17.70 17.81 17.70 54.55 45.45
2025-06-03 17.69 0.34% 1.03% 91.18 11.20 149,000 17.52 17.70 17.52 94.44 5.56
2025-06-02 17.63 -0.17% 1.94% 59.52 24.18 202,000 17.67 17.87 17.53 29.41 70.59
2025-05-30 17.66 0.80% 1.37% 64.10 11.08 114,500 17.52 17.71 17.47 79.17 20.83
2025-05-29 17.52 0.17% 1.15% 28.21 24.24 164,000 17.53 17.65 17.45 35.00 65.00
2025-05-27 17.49 0.46% 0.98% 48.15 10.80 93,500 17.41 17.56 17.39 58.82 41.18
2025-05-26 17.41 -0.80% 1.32% 30.51 24.18 125,000 17.52 17.60 17.37 17.39 82.61
2025-05-23 17.55 0.00% 1.03% 41.30 10.64 67,000 17.58 17.59 17.41 77.78 22.22
2025-05-22 17.55 -0.79% 1.42% 39.58 24.46 607,000 17.69 17.80 17.55 0.00 100.00
2025-05-21 17.69 1.03% 1.25% 78.26 10.64 158,000 17.53 17.75 17.53 72.73 27.27
2025-05-20 17.51 -0.74% 1.03% 71.15 24.74 134,000 17.60 17.69 17.51 0.00 100.00
2025-05-19 17.64 0.06% 1.03% 97.06 10.28 232,000 17.64 17.71 17.53 61.11 38.89
2025-05-16 17.63 -0.11% 5.39% 99.12 25.00 308,500 17.97 17.98 17.06 61.96 38.04
2025-05-15 17.65 2.02% 1.72% 100.00 10.26 477,000 17.40 17.70 17.40 83.33 16.67
2025-05-14 17.30 0.06% 2.35% 69.77 25.04 311,500 17.18 17.45 17.05 62.50 37.50
2025-05-13 17.29 1.71% 2.54% 58.72 9.56 375,500 17.20 17.35 16.92 86.05 13.95
2025-05-12 17.00 10.39% 0.00% 54.55 25.02 311,500 17.00 17.00 17.00 0.00 100.00
2025-05-09 15.40 3.36% 11.81% 22.03 8.98 738,000 14.72 16.29 14.57 48.26 51.74
2025-05-08 14.90 -6.52% 15.73% 19.55 21.82 459,000 16.85 16.85 14.56 14.85 85.15
2025-05-07 15.94 -3.86% 8.61% 25.60 7.98 600,500 15.10 16.40 15.10 64.62 35.38
2025-05-06 16.58 -0.42% 1.39% 44.04 23.90 175,000 16.65 16.78 16.55 13.04 86.96
2025-05-05 16.65 -0.12% 3.94% 36.09 9.26 124,500 17.15 17.15 16.50 23.08 76.92
2025-05-02 16.67 2.65% 1.70% 36.64 24.04 418,500 16.59 16.73 16.45 78.57 21.43
2025-04-30 16.24 -3.10% 3.34% 3.94 9.30 490,500 16.70 16.70 16.16 14.81 85.19
2025-04-29 16.76 0.30% 4.57% 4.95 23.18 280,500 16.73 17.15 16.40 48.00 52.00
2025-04-28 16.71 -1.82% 3.30% 0.00 10.34 179,500 17.23 17.23 16.68 5.45 94.55
2025-04-25 17.02 0.00% 2.93% 17.07 23.08 180,500 17.00 17.24 16.75 55.10 44.90
2025-04-24 17.02 -2.24% 10.19% 16.09 10.96 213,500 15.70 17.30 15.70 82.50 17.50
2025-04-23 17.41 -1.47% 1.79% 44.26 23.08 93,000 17.67 17.67 17.36 16.13 83.87
2025-04-22 17.67 -0.17% 2.23% 54.00 11.74 326,500 17.61 17.90 17.51 41.03 58.97
2025-04-21 17.70 0.80% 1.20% 60.78 23.60 331,500 17.52 17.73 17.52 85.71 14.29
2025-04-18 17.56 -0.28% 1.14% 65.52 11.80 368,500 17.69 17.69 17.49 35.00 65.00
2025-04-17 17.61 0.74% 1.26% 47.50 23.32 64,500 17.50 17.63 17.41 90.91 9.09
2025-04-16 17.48 -0.85% 2.01% 59.22 11.90 124,500 17.78 17.78 17.43 14.29 85.71
2025-04-15 17.63 0.23% 1.03% 52.14 23.06 208,500 17.69 17.70 17.52 61.11 38.89
2025-04-14 17.59 1.21% 1.90% 56.25 12.20 174,500 17.68 17.68 17.35 72.73 27.27
2025-04-11 17.38 -1.53% 3.11% 26.56 22.98 157,500 17.90 17.90 17.36 3.70 96.30
2025-04-10 17.65 2.08% 1.47% 27.13 11.78 548,500 17.65 17.90 17.64 3.85 96.15