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 20.96 3.56% 4.40% 87.98 5.90 5,305,820 20.50 21.14 20.25 79.78 20.22
2026-04-09 20.24 -1.99% 5.92% 72.84 36.02 4,504,774 21.10 21.10 19.92 27.12 72.88
2026-04-08 20.65 10.02% 2.69% 70.59 4.46 4,881,566 20.65 20.65 20.11 100.00 0.00
2026-04-07 18.77 0.59% 3.29% 51.53 36.84 936,359 18.40 18.85 18.25 86.67 13.33
2026-04-06 18.66 1.58% 5.13% 48.65 0.70 2,341,064 18.57 18.87 17.95 77.17 22.83
2026-04-03 18.37 -2.34% 4.66% 18.21 36.62 1,179,948 18.15 18.85 18.01 42.86 57.14
2026-04-02 18.81 -2.64% 3.54% 17.43 0.12 927,555 19.00 19.00 18.35 70.77 29.23
2026-04-01 19.32 3.26% 6.08% 16.49 37.50 3,999,329 19.00 19.90 18.76 49.12 50.88
2026-03-31 18.71 0.00% 8.78% 25.36 1.14 2,809,502 18.85 19.20 17.65 68.39 31.61
2026-03-30 18.71 -8.73% 9.97% 30.56 36.28 6,665,667 20.05 20.29 18.45 14.13 85.87
2026-03-27 20.50 -2.80% 5.03% 47.06 1.14 2,445,826 21.19 21.30 20.28 21.57 78.43
2026-03-26 21.09 -3.26% 4.53% 63.71 39.86 1,856,612 21.90 21.90 20.95 14.74 85.26
2026-03-25 21.80 5.06% 5.07% 89.35 2.32 3,474,219 20.95 21.98 20.92 83.02 16.98
2026-03-24 20.75 1.52% 3.85% 53.01 41.28 1,307,187 21.05 21.30 20.51 30.38 69.62
2026-03-19 20.44 -1.11% 4.11% 28.93 0.22 1,613,809 20.51 20.51 19.70 91.36 8.64
2026-03-18 20.67 1.42% 3.95% 60.07 40.66 2,393,398 20.45 20.80 20.01 83.54 16.46
2026-03-17 20.38 1.39% 2.70% 51.40 0.68 1,411,882 20.50 20.52 19.98 74.07 25.93
2026-03-16 20.10 -2.66% 3.20% 65.42 40.08 1,617,406 20.60 20.66 20.02 12.50 87.50
2026-03-13 20.65 -2.91% 5.47% 47.64 0.12 2,374,337 21.05 21.20 20.10 50.00 50.00
2026-03-12 21.27 5.93% 12.81% 65.55 41.18 5,355,624 19.98 21.84 19.36 77.02 22.98
2026-03-11 20.08 -1.08% 4.47% 68.25 1.36 2,765,326 20.60 20.79 19.90 20.22 79.78
2026-03-10 20.30 7.64% 4.33% 70.59 38.80 3,264,528 20.35 20.50 19.65 76.47 23.53
2026-03-09 18.86 -9.80% 5.74% 46.71 1.80 3,601,518 19.51 19.90 18.82 3.70 96.30
2026-03-06 20.91 8.79% 13.60% 46.09 35.92 9,653,302 19.00 21.13 18.60 91.30 8.70
2026-03-05 19.22 10.02% 9.83% 25.35 5.90 4,625,755 17.50 19.22 17.50 100.00 0.00
2026-03-04 17.47 0.23% 10.37% 19.05 32.54 5,273,214 17.45 17.99 16.30 69.23 30.77
2026-03-03 17.43 -9.92% 7.92% 16.44 2.40 9,656,844 18.05 18.80 17.42 0.72 99.28
2026-03-02 19.35 -10.00% 3.20% 18.02 32.46 3,127,352 19.35 19.97 19.35 0.00 100.00
2026-02-27 21.50 -5.29% 6.85% 21.02 6.24 3,893,976 22.20 22.45 21.01 34.03 65.97
2026-02-26 22.70 5.58% 12.68% 21.70 36.76 5,772,488 21.43 23.01 20.42 88.03 11.97
2026-02-25 21.50 -3.72% 9.42% 0.00 8.64 3,397,378 22.99 23.00 21.02 24.24 75.76
2026-02-24 22.33 -5.42% 10.23% 7.60 34.36 6,262,576 23.70 23.70 21.50 37.73 62.27
2026-02-23 23.61 -4.84% 9.54% 9.05 10.30 2,955,802 24.80 25.25 23.05 25.45 74.55
2026-02-20 24.81 -3.95% 10.85% 10.77 36.92 4,875,664 25.50 25.85 23.32 58.89 41.11
2026-02-19 25.83 -7.09% 11.31% 13.43 12.70 2,533,512 27.80 27.85 25.02 28.62 71.38
2026-02-18 27.80 1.65% 3.04% 24.32 38.96 1,959,434 27.35 28.14 27.31 59.04 40.96
2026-02-17 27.35 -1.19% 3.24% 0.00 16.64 3,221,473 27.75 28.08 27.20 17.05 82.95
2026-02-16 27.68 -1.46% 6.39% 40.32 38.06 6,236,525 28.25 28.99 27.25 24.71 75.29
2026-02-13 28.09 -0.67% 2.88% 46.08 17.30 2,420,770 28.48 28.60 27.80 36.25 63.75
2026-02-12 28.28 -1.63% 3.93% 33.44 38.88 4,083,038 28.64 29.09 27.99 26.36 73.64
2026-02-11 28.75 -1.41% 3.47% 47.04 17.68 2,986,177 29.40 29.50 28.51 24.24 75.76
2026-02-10 29.16 3.55% 8.77% 43.97 39.82 11,088,087 28.16 30.25 27.81 55.33 44.67
2026-02-09 28.16 -0.35% 3.16% 57.64 18.50 1,963,205 28.41 28.70 27.82 38.64 61.36
2026-02-06 28.26 -3.45% 6.20% 63.35 37.82 5,140,842 29.27 29.47 27.75 29.65 70.35
2026-02-04 29.27 1.21% 3.41% 55.67 18.70 5,703,431 29.07 30.00 29.01 26.26 73.74
2026-02-03 28.92 -2.07% 3.99% 49.20 39.84 5,209,098 29.65 29.95 28.80 10.43 89.57
2026-02-02 29.53 7.23% 9.95% 72.61 18.00 20,455,867 27.55 30.29 27.55 72.26 27.74
2026-01-30 27.54 1.70% 4.38% 56.26 41.06 7,224,750 27.99 28.60 27.40 11.67 88.33
2026-01-29 27.08 -5.64% 5.76% 48.26 14.02 6,133,026 28.46 28.48 26.93 9.68 90.32
2026-01-28 28.70 -1.03% 9.68% 69.83 40.14 20,412,671 29.49 30.60 27.90 29.63 70.37
2026-01-27 29.00 10.02% 10.69% 63.35 17.26 16,029,306 26.36 29.00 26.20 100.00 0.00
2026-01-26 26.36 -1.82% 3.05% 7.88 40.74 5,086,373 26.85 27.00 26.20 20.00 80.00
2026-01-23 26.85 -1.54% 2.36% 9.30 11.98 3,184,906 27.00 27.38 26.75 15.87 84.13
2026-01-22 27.27 0.59% 4.30% 53.09 41.72 2,999,775 27.00 27.64 26.50 67.54 32.46
2026-01-21 27.11 -2.55% 3.70% 24.89 12.82 3,528,646 27.85 28.00 27.00 11.00 89.00
2026-01-20 27.82 -0.89% 2.39% 21.16 41.40 2,655,440 28.20 28.30 27.64 27.27 72.73
2026-01-19 28.07 -0.64% 2.64% 21.48 14.24 3,939,440 28.63 28.75 28.01 8.11 91.89
2026-01-16 28.25 4.17% 8.61% 25.47 41.90 9,661,833 26.70 29.00 26.70 67.39 32.61
2026-01-15 27.12 -7.72% 12.01% 7.28 14.60 9,150,797 29.50 29.85 26.65 14.69 85.31
2026-01-14 29.39 -4.89% 6.35% 12.35 39.64 6,509,349 31.14 31.14 29.28 5.91 94.09
2026-01-13 30.90 -0.55% 3.25% 22.46 19.14 6,244,915 31.10 31.75 30.75 15.00 85.00
2026-01-12 31.07 0.71% 2.75% 46.75 42.66 6,534,835 30.77 31.39 30.55 61.90 38.10
2026-01-09 30.85 0.29% 3.44% 22.71 19.48 6,606,668 30.75 31.55 30.50 33.33 66.67
2026-01-08 30.76 -1.66% 2.61% 16.78 42.22 6,507,113 31.40 31.40 30.60 20.00 80.00
2026-01-07 31.28 -1.20% 2.53% 20.00 19.30 6,952,022 31.70 31.98 31.19 11.39 88.61
2026-01-06 31.66 1.54% 4.63% 47.80 43.26 12,691,416 31.47 32.10 30.68 69.01 30.99
2026-01-05 31.18 -3.23% 5.30% 71.27 20.06 16,810,200 31.94 32.59 30.95 14.02 85.98
2026-01-02 32.22 -1.35% 2.96% 62.01 42.30 7,051,883 32.76 33.00 32.05 17.89 82.11
2026-01-01 32.66 -0.18% 5.05% 41.79 22.14 16,530,427 32.48 33.72 32.10 34.57 65.43
2025-12-31 32.72 2.93% 8.31% 30.46 43.18 61,810,848 32.50 34.94 32.26 17.16 82.84
2025-12-30 31.79 10.00% 9.06% 21.16 22.26 28,479,192 29.30 31.79 29.15 100.00 0.00
2025-12-29 28.90 -5.99% 5.93% 0.00 41.32 38,865,024 29.35 30.20 28.51 23.08 76.92
2025-12-26 30.74 -10.01% 9.63% 0.00 16.48 27,101,000 33.16 33.70 30.74 0.00 100.00
2025-12-24 34.16 -9.20% 22.21% 0.00 45.00 54,392,023 41.38 41.38 33.86 3.99 96.01
2025-12-23 37.62 -5.17% 13.67% 35.04 23.32 45,033,077 39.51 41.50 36.51 22.24 77.76
2025-12-22 39.67 -9.80% 13.95% 40.90 51.92 29,326,852 45.00 45.10 39.58 1.63 98.37
2025-12-19 43.98 -2.74% 4.47% 48.70 27.42 17,566,137 44.98 45.35 43.41 29.38 70.62
2025-12-18 45.22 -0.04% 10.00% 53.66 60.54 28,126,379 46.20 48.40 44.00 27.73 72.27
2025-12-17 45.24 9.99% 9.51% 43.54 29.90 34,166,564 41.80 45.24 41.31 100.00 0.00
2025-12-16 41.13 -0.89% 12.15% 0.00 60.58 38,544,528 41.26 42.00 37.45 80.88 19.12
2025-12-15 41.50 -6.11% 8.40% 37.00 21.68 18,925,261 43.97 44.50 41.05 13.04 86.96
2025-12-12 44.20 -1.03% 2.97% 56.69 61.32 9,081,071 45.00 45.10 43.80 30.77 69.23
2025-12-11 44.66 -3.87% 9.29% 66.96 27.08 19,748,038 46.46 47.65 43.60 26.17 73.83
2025-12-10 46.46 -2.46% 8.17% 89.18 62.24 33,838,999 47.63 49.65 45.90 14.93 85.07
2025-12-09 47.63 8.18% 11.19% 100.00 30.68 41,199,858 44.69 48.10 43.26 90.29 9.71
2025-12-08 44.03 2.06% 4.37% 95.94 64.58 15,852,276 43.90 44.46 42.60 76.88 23.12
2025-12-05 43.14 3.68% 10.25% 95.82 23.48 37,813,443 42.18 43.55 39.50 89.88 10.12
2025-12-04 41.61 9.53% 5.74% 92.65 62.80 37,829,459 40.87 41.79 39.52 92.07 7.93
2025-12-03 37.99 8.36% 6.94% 87.79 20.42 29,637,415 36.00 38.50 36.00 79.60 20.40
2025-12-02 35.06 -1.07% 4.90% 69.02 55.56 5,203,728 35.25 36.20 34.51 32.54 67.46
2025-12-01 35.44 1.84% 7.32% 62.25 14.56 10,471,422 34.52 36.50 34.01 57.43 42.57
2025-11-28 34.80 -0.54% 7.58% 73.45 56.32 17,008,464 34.50 35.50 33.00 72.00 28.00
2025-11-27 34.99 1.54% 3.15% 89.34 13.28 8,313,352 35.69 35.69 34.60 35.78 64.22
2025-11-26 34.46 0.29% 5.86% 90.57 56.70 10,622,408 34.50 35.25 33.30 59.49 40.51
2025-11-25 34.36 -1.66% 8.72% 90.49 12.22 29,836,862 33.80 34.90 32.10 80.71 19.29
2025-11-24 34.94 4.49% 9.79% 94.85 56.50 63,287,160 33.94 36.78 33.50 43.90 56.10
2025-11-21 33.44 8.89% 7.24% 94.71 13.38 33,239,394 31.50 33.78 31.50 85.09 14.91
2025-11-20 30.71 4.21% 6.84% 91.91 53.50 17,564,004 29.25 31.25 29.25 73.00 27.00
2025-11-19 29.47 0.17% 4.45% 46.97 7.92 8,331,338 29.75 30.29 29.00 36.43 63.57
2025-11-18 29.42 -1.01% 4.45% 30.64 51.02 7,358,258 30.15 30.29 29.00 32.56 67.44
2025-11-17 29.72 4.76% 8.54% 52.83 7.82 22,547,875 28.75 31.15 28.70 41.63 58.37
2025-11-14 28.37 2.79% 4.04% 58.49 51.62 10,326,633 28.00 28.82 27.70 59.82 40.18
2025-11-13 27.60 -7.23% 12.93% 50.77 5.12 20,211,280 30.56 30.83 27.30 8.50 91.50
2025-11-12 29.75 -7.32% 15.30% 69.96 50.08 56,343,583 32.10 33.31 28.89 19.46 80.54
2025-11-11 32.10 10.01% 7.18% 89.56 9.42 30,644,804 30.00 32.10 29.95 100.00 0.00
2025-11-10 29.18 9.99% 9.70% 86.05 54.78 24,775,480 26.60 29.18 26.60 100.00 0.00
2025-11-07 26.53 -3.28% 4.52% 77.67 3.58 7,426,500 27.46 27.54 26.35 15.13 84.87
2025-11-06 27.43 7.86% 8.20% 100.00 49.48 52,224,867 25.85 27.97 25.85 74.53 25.47
2025-11-05 25.43 0.59% 4.54% 74.47 5.38 6,572,818 25.40 26.00 24.87 49.56 50.44
2025-11-04 25.28 3.06% 10.88% 49.41 45.48 12,832,534 24.00 26.39 23.80 57.14 42.86
2025-11-03 24.53 0.95% 3.70% 25.13 5.08 7,610,696 24.40 25.20 24.30 25.56 74.44
2025-10-31 24.30 1.12% 6.21% 34.65 43.98 12,259,004 24.07 25.49 24.00 20.13 79.87
2025-10-30 24.03 -1.96% 5.44% 14.90 4.62 3,012,417 24.65 24.99 23.70 25.58 74.42
2025-10-29 24.51 -3.16% 5.09% 22.91 43.44 5,558,292 25.11 25.62 24.38 10.48 89.52
2025-10-28 25.31 -0.82% 4.58% 64.94 5.58 6,811,556 26.00 26.25 25.10 18.26 81.74
2025-10-27 25.52 2.08% 10.24% 64.80 45.04 10,148,114 24.85 26.48 24.02 60.98 39.02
2025-10-24 25.00 -5.59% 8.41% 51.28 6.00 6,183,956 26.45 26.55 24.49 24.76 75.24
2025-10-23 26.48 0.84% 6.87% 82.96 44.00 29,014,599 27.77 28.00 26.20 15.56 84.44
2025-10-22 26.26 10.01% 11.65% 87.03 8.96 11,705,112 24.01 26.26 23.52 100.00 0.00
2025-10-21 23.87 -0.91% 3.62% 82.94 43.56 6,025,375 23.80 24.35 23.50 43.53 56.47
2025-10-17 24.09 -3.14% 14.30% 75.94 4.18 24,777,295 26.87 27.09 23.70 11.50 88.50
2025-10-16 24.87 10.00% 5.92% 81.00 44.00 20,025,628 23.48 24.87 23.48 100.00 0.00
2025-10-15 22.61 10.02% 7.67% 67.36 5.74 9,228,470 21.30 22.61 21.00 100.00 0.00
2025-10-14 20.55 2.70% 4.01% 27.98 39.48 2,418,559 20.30 20.75 19.95 75.00 25.00
2025-10-13 20.01 -3.66% 4.57% 0.00 1.62 3,014,487 20.51 20.82 19.91 10.99 89.01
2025-10-10 20.77 -1.80% 3.06% 31.79 38.40 1,735,573 21.24 21.24 20.61 25.40 74.60
2025-10-09 21.15 -0.56% 2.52% 44.83 3.14 868,132 21.49 21.55 21.02 24.53 75.47
2025-10-08 21.27 -0.61% 4.66% 43.92 39.16 2,363,645 21.44 21.80 20.83 45.36 54.64
2025-10-07 21.40 -2.51% 3.72% 62.16 3.38 2,856,896 21.99 22.05 21.26 17.72 82.28
2025-10-06 21.95 2.57% 6.60% 79.86 39.42 8,261,027 21.58 22.28 20.90 76.09 23.91
2025-10-03 21.40 0.47% 3.11% 78.68 4.48 5,200,476 21.45 21.86 21.20 30.30 69.70
2025-10-02 21.30 -0.70% 3.37% 80.27 38.32 3,187,291 21.65 21.80 21.09 29.58 70.42
2025-10-01 21.45 2.39% 5.25% 90.07 4.28 7,213,973 20.99 21.85 20.76 63.30 36.70
2025-09-30 20.95 -0.66% 4.39% 84.78 38.62 6,162,086 21.49 21.66 20.75 21.98 78.02
2025-09-29 21.09 2.28% 4.42% 68.42 3.28 4,312,790 20.69 21.25 20.35 82.22 17.78
2025-09-26 20.62 1.03% 2.16% 26.96 38.90 4,957,695 20.40 20.80 20.36 59.09 40.91
2025-09-25 20.41 0.44% 2.36% 52.81 2.34 3,330,877 20.50 20.83 20.35 12.50 87.50
2025-09-24 20.32 0.05% 3.92% 51.45 38.48 4,716,662 20.31 20.95 20.16 20.25 79.75
2025-09-23 20.31 -1.74% 2.22% 62.50 2.16 2,603,606 20.60 20.68 20.23 17.78 82.22
2025-09-22 20.67 -2.27% 4.12% 71.43 38.46 4,176,430 21.49 21.49 20.64 3.53 96.47
2025-09-19 21.15 4.14% 8.81% 94.81 2.88 14,837,880 20.40 21.99 20.21 52.81 47.19
2025-09-18 20.31 0.20% 1.94% 80.52 39.42 2,495,538 20.41 20.49 20.10 53.85 46.15
2025-09-17 20.27 2.63% 5.50% 61.70 1.20 10,733,252 20.00 21.10 20.00 24.55 75.45
2025-09-16 19.75 -0.40% 1.07% 37.93 39.34 1,446,278 19.83 19.91 19.70 23.81 76.19
2025-09-15 19.83 0.30% 1.73% 38.60 0.16 1,481,549 19.99 19.99 19.65 52.94 47.06
2025-09-12 19.77 -0.35% 1.52% 28.07 39.50 991,416 20.00 20.00 19.70 23.33 76.67
2025-09-11 19.84 -1.05% 1.92% 25.00 0.04 1,914,911 20.05 20.19 19.81 7.89 92.11
2025-09-10 20.05 0.80% 2.59% 19.28 39.64 2,470,928 19.91 20.19 19.68 72.55 27.45
2025-09-09 19.89 -0.35% 1.56% 49.24 0.46 1,432,248 20.15 20.15 19.84 16.13 83.87
2025-09-08 19.96 -0.30% 1.46% 57.45 39.32 1,987,387 20.00 20.19 19.90 20.69 79.31
2025-09-05 20.02 -0.69% 1.66% 65.82 0.60 1,432,223 20.16 20.23 19.90 36.36 63.64
2025-09-04 20.16 -1.95% 3.18% 60.47 39.44 2,562,290 20.75 20.75 20.11 7.81 92.19
2025-09-03 20.56 3.26% 4.83% 79.41 0.88 10,827,220 19.99 20.82 19.86 72.92 27.08
2025-09-02 19.91 0.81% 4.05% 48.86 40.24 5,540,095 19.85 20.30 19.51 50.63 49.37
2025-09-01 19.75 1.18% 1.78% 54.08 -0.42 2,631,736 19.75 19.97 19.62 37.14 62.86
2025-08-29 19.52 -1.41% 2.78% 36.14 39.92 2,948,044 19.80 19.99 19.45 12.96 87.04
2025-08-28 19.80 0.20% 1.73% 50.85 -0.88 1,135,879 19.76 20.00 19.66 41.18 58.82
2025-08-27 19.76 -0.85% 2.49% 29.55 40.48 1,769,471 19.99 20.19 19.70 12.24 87.76
2025-08-26 19.93 1.32% 3.90% 47.06 -0.96 6,685,849 19.72 20.49 19.72 27.27 72.73
2025-08-25 19.67 -0.41% 1.64% 22.58 40.82 1,299,096 19.81 19.87 19.55 37.50 62.50
2025-08-22 19.75 -0.20% 1.37% 19.18 -1.48 1,291,334 19.95 19.98 19.71 14.82 85.18
2025-08-21 19.79 -1.64% 4.08% 17.50 40.98 4,282,883 20.19 20.42 19.62 21.25 78.75
2025-08-20 20.12 0.70% 6.10% 26.42 -1.40 6,581,443 20.09 20.70 19.51 51.26 48.74
2025-08-19 19.98 -0.15% 2.22% 0.00 41.64 3,159,963 20.05 20.30 19.86 27.27 72.73
2025-08-18 20.01 -0.94% 2.10% 10.42 -1.68 1,354,932 20.20 20.40 19.98 7.14 92.86
2025-08-15 20.20 -0.54% 1.59% 38.46 41.70 1,136,416 20.45 20.49 20.17 9.38 90.62
2025-08-13 20.31 -0.29% 2.08% 26.32 -1.30 962,199 20.58 20.58 20.16 35.71 64.29
2025-08-12 20.37 -0.34% 1.43% 23.81 41.92 916,789 20.43 20.60 20.31 20.69 79.31
2025-08-11 20.44 0.25% 1.38% 22.06 -1.18 928,472 20.32 20.60 20.32 42.86 57.14
2025-08-08 20.39 0.49% 2.22% 12.99 42.06 1,140,079 20.44 20.70 20.25 31.11 68.89
2025-08-07 20.29 -1.41% 3.48% 0.00 -1.28 4,544,047 20.65 20.80 20.10 27.14 72.86
2025-08-06 20.58 -0.58% 1.90% 0.00 41.86 1,803,543 20.53 20.89 20.50 20.51 79.49
2025-08-05 20.70 -0.58% 3.84% 0.00 -0.70 2,100,229 21.00 21.08 20.30 51.28 48.72
2025-08-04 20.82 -0.67% 2.68% 21.13 42.10 1,269,398 21.00 21.10 20.55 49.09 50.91
2025-08-01 20.96 -0.43% 1.97% 48.15 -0.46 1,237,661 21.06 21.21 20.80 39.02 60.98
2025-07-31 21.05 -0.66% 1.86% 38.61 42.38 1,355,282 21.07 21.39 21.00 12.82 87.18
2025-07-30 21.19 -0.89% 2.33% 41.94 -0.28 1,284,750 21.19 21.49 21.00 38.78 61.22
2025-07-29 21.38 0.71% 3.99% 39.00 42.66 2,691,175 21.19 21.65 20.82 67.47 32.53
2025-07-28 21.23 1.14% 4.17% 25.81 0.10 3,055,848 21.00 21.75 20.88 40.23 59.77
2025-07-25 20.99 -1.36% 2.88% 0.00 42.36 2,747,957 21.28 21.40 20.80 31.67 68.33
2025-07-24 21.28 -0.28% 2.74% 0.00 -0.38 1,802,490 21.39 21.73 21.15 22.41 77.59
2025-07-23 21.34 -1.20% 2.49% 0.00 42.94 2,024,559 21.71 21.82 21.29 9.43 90.57
2025-07-22 21.60 -0.37% 1.40% 29.13 -0.26 2,334,411 21.54 21.80 21.50 33.33 66.67
2025-07-21 21.68 -0.73% 1.57% 19.48 43.46 1,316,680 21.80 21.94 21.60 23.53 76.47
2025-07-18 21.84 -1.44% 2.94% 36.84 -0.10 2,890,640 22.20 22.39 21.75 14.06 85.94
2025-07-17 22.16 -0.76% 2.94% 55.81 43.78 4,275,724 22.75 22.75 22.10 9.23 90.77
2025-07-16 22.33 1.36% 5.34% 34.04 0.54 10,314,060 22.03 22.70 21.55 67.83 32.17
2025-07-15 22.03 -2.61% 3.64% 59.48 44.12 6,024,171 22.80 22.80 22.00 3.75 96.25
2025-07-14 22.62 1.48% 3.78% 68.33 -0.06 8,101,437 22.30 22.78 21.95 80.72 19.28
2025-07-11 22.29 1.50% 2.60% 50.10 45.30 4,597,503 22.09 22.47 21.90 68.42 31.58
2025-07-10 21.96 -5.47% 5.94% 59.60 -0.72 13,525,034 22.85 23.00 21.71 19.38 80.62
2025-07-09 23.23 9.78% 5.53% 69.96 44.64 39,774,070 22.94 23.28 22.06 95.90 4.10
2025-07-08 21.16 0.05% 6.68% 44.55 1.82 5,533,576 21.24 21.88 20.51 47.45 52.55
2025-07-07 21.15 -5.07% 7.62% 43.07 40.50 8,859,534 22.50 22.60 21.00 9.37 90.63
2025-07-04 22.28 7.01% 9.13% 66.10 1.80 13,867,071 20.72 22.48 20.60 89.36 10.64
2025-07-03 20.82 -1.84% 3.67% 12.09 42.76 3,984,996 21.25 21.48 20.72 13.16 86.84
2025-07-02 21.21 -1.44% 3.03% 13.25 -1.12 3,728,261 21.69 21.75 21.11 15.62 84.38
2025-07-01 21.52 -0.46% 2.82% 51.19 43.54 3,585,413 21.62 21.90 21.30 36.67 63.33
2025-06-30 21.62 0.46% 2.46% 86.40 -0.50 4,343,435 21.85 22.09 21.56 11.32 88.68
2025-06-27 21.52 0.05% 4.83% 43.69 43.74 5,996,615 21.49 22.14 21.12 39.22 60.78
2025-06-26 21.51 -1.42% 2.77% 49.37 -0.70 4,713,848 21.75 21.90 21.31 33.90 66.10
2025-06-25 21.82 1.49% 3.94% 43.60 43.72 9,132,885 21.55 22.40 21.55 31.76 68.24
2025-06-24 21.50 7.72% 5.12% 31.18 -0.08 29,927,034 21.19 21.96 20.89 57.01 42.99
2025-06-23 19.96 -9.52% 9.62% 9.46 43.08 11,614,268 21.76 21.76 19.85 5.76 94.24
2025-06-20 22.06 2.27% 4.39% 46.71 -3.16 8,375,491 21.88 22.60 21.65 43.16 56.84
2025-06-19 21.57 -4.18% 10.28% 48.10 47.28 19,421,084 22.40 22.95 20.81 35.51 64.49
2025-06-18 22.51 -6.01% 10.46% 53.93 -4.14 19,294,872 24.08 24.08 21.80 31.14 68.86
2025-06-17 23.95 -0.87% 5.46% 83.56 49.16 25,538,700 24.98 25.10 23.80 11.54 88.46
2025-06-16 24.16 7.95% 9.29% 92.66 -1.26 43,086,504 23.50 24.59 22.50 79.43 20.57
2025-06-13 22.38 2.85% 11.46% 92.65 49.58 30,960,243 20.50 22.85 20.50 80.00 20.00
2025-06-12 21.76 -1.81% 7.80% 92.26 -4.82 22,504,024 22.00 22.80 21.15 36.97 63.03
2025-06-11 22.16 3.26% 12.44% 100.00 48.34 41,080,503 22.95 22.95 20.41 68.90 31.10
2025-06-10 21.46 9.99% 8.38% 100.00 -4.02 24,745,759 20.25 21.46 19.80 100.00 0.00
2025-06-05 19.51 9.98% 8.27% 89.87 46.94 31,842,116 18.02 19.51 18.02 100.00 0.00
2025-06-04 17.74 2.01% 3.45% 67.12 -7.92 4,650,422 17.50 18.01 17.41 55.00 45.00
2025-06-03 17.39 0.06% 2.78% 26.92 43.40 1,512,120 17.39 17.75 17.27 25.00 75.00
2025-06-02 17.38 0.00% 2.02% 18.06 -8.62 1,075,686 17.42 17.70 17.35 8.57 91.43
2025-05-30 17.38 -1.36% 2.72% 17.33 43.38 2,064,564 17.77 17.77 17.30 17.02 82.98
2025-05-29 17.62 0.74% 2.01% 18.84 -8.62 2,119,478 17.54 17.75 17.40 62.86 37.14
2025-05-27 17.49 -0.79% 4.39% 17.65 43.86 2,607,436 17.40 17.85 17.10 52.00 48.00
2025-05-26 17.63 -1.18% 3.12% 78.57 -8.88 1,609,061 17.31 17.85 17.31 59.26 40.74
2025-05-23 17.84 -0.17% 3.63% 75.86 44.14 2,856,979 17.98 17.98 17.35 77.78 22.22
2025-05-22 17.87 -1.00% 2.42% 62.86 -8.46 2,218,349 18.08 18.23 17.80 16.28 83.72
2025-05-21 18.05 0.67% 4.20% 77.40 44.20 7,752,050 18.19 18.34 17.60 60.81 39.19
2025-05-20 17.93 8.60% 10.73% 84.10 -8.10 16,735,768 16.54 18.16 16.40 86.93 13.07
2025-05-19 16.51 -1.67% 2.25% 83.85 43.96 2,609,747 16.79 16.79 16.42 24.32 75.68
2025-05-16 16.79 -2.61% 4.46% 91.76 -10.94 4,465,362 17.25 17.35 16.61 24.32 75.68
2025-05-15 17.24 5.90% 8.58% 78.77 44.52 10,580,939 16.50 17.59 16.20 74.82 25.18
2025-05-14 16.28 10.00% 5.03% 58.61 -10.04 8,586,857 16.07 16.28 15.50 100.00 0.00
2025-05-13 14.80 10.04% 2.78% 37.74 42.60 5,711,938 14.80 14.80 14.40 100.00 0.00
2025-05-12 13.45 9.98% 0.00% 21.29 -13.00 1,255,023 13.45 13.45 13.45 0.00 100.00
2025-05-09 12.23 -9.94% 6.38% 3.63 39.90 14,961,675 12.76 13.00 12.22 1.28 98.72
2025-05-08 13.58 -10.01% 15.24% 14.13 -15.44 7,727,077 15.50 15.65 13.58 0.00 100.00
2025-05-07 15.09 -8.38% 7.74% 19.05 42.60 2,473,965 14.85 16.00 14.85 20.87 79.13
2025-05-06 16.47 -1.61% 4.08% 44.67 -12.42 1,963,054 17.01 17.10 16.43 5.97 94.03
2025-05-05 16.74 1.03% 3.32% 47.86 45.36 2,897,496 16.71 17.10 16.55 34.55 65.45
2025-05-02 16.57 2.16% 4.62% 32.89 -11.88 675,602 16.01 16.75 16.01 75.68 24.32
2025-04-30 16.22 -3.34% 4.88% 9.38 45.02 3,197,815 16.78 16.78 16.00 28.21 71.79
2025-04-29 16.78 0.90% 3.30% 11.45 -12.58 2,286,503 16.60 16.89 16.35 79.63 20.37
2025-04-28 16.63 -1.01% 3.63% 0.00 46.14 2,910,205 16.88 17.15 16.55 13.33 86.67
2025-04-25 16.80 -1.70% 4.32% 0.00 -12.88 4,006,962 17.30 17.40 16.68 16.67 83.33
2025-04-24 17.09 -2.45% 2.96% 50.00 46.48 2,737,622 17.40 17.40 16.90 38.00 62.00
2025-04-23 17.52 -1.52% 3.46% 49.77 -12.30 1,524,437 17.80 17.94 17.34 30.00 70.00
2025-04-22 17.79 -1.17% 2.26% 48.87 47.34 1,115,039 18.12 18.12 17.72 17.50 82.50
2025-04-21 18.00 -0.94% 4.41% 48.21 -11.76 4,201,426 18.28 18.69 17.90 12.66 87.34
2025-04-18 18.17 6.32% 5.82% 43.72 47.76 8,538,627 17.35 18.36 17.35 81.19 18.81
2025-04-17 17.09 -2.51% 3.06% 0.00 -11.42 4,209,552 17.52 17.52 17.00 17.31 82.69
2025-04-16 17.53 -1.74% 3.31% 0.00 45.60 1,924,896 18.08 18.08 17.50 5.17 94.83
2025-04-15 17.84 -1.33% 3.82% 52.48 -10.54 2,041,025 18.48 18.48 17.80 5.88 94.12
2025-04-14 18.08 -2.16% 3.06% 70.85 46.22 3,726,734 18.43 18.55 18.00 14.55 85.45
2025-04-11 18.48 -1.18% 4.18% 60.34 -10.06 9,410,724 18.99 19.19 18.42 7.79 92.21
2025-04-10 18.70 -0.53% 5.33% 59.93 47.02 9,580,573 19.18 19.38 18.40 30.61 69.39