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 35.17 10.01% 7.88% 55.67 -16.26 3,044,404 33.50 35.17 32.60 100.00 0.00
2026-05-18 31.97 -5.89% 7.94% 0.96 86.60 829,153 33.70 34.00 31.50 18.80 81.20
2026-05-15 33.97 -1.51% 4.07% 40.34 -22.66 948,211 35.00 35.00 33.63 24.82 75.18
2026-05-14 34.49 0.12% 3.66% 40.34 90.60 827,435 34.60 35.40 34.15 27.20 72.80
2026-05-13 34.45 -0.17% 2.98% 45.10 -21.62 750,938 34.51 34.92 33.91 53.47 46.53
2026-05-12 34.51 -4.30% 6.56% 59.96 90.52 1,484,287 36.50 36.70 34.44 3.10 96.90
2026-05-11 36.06 4.04% 10.42% 87.47 -21.50 3,183,258 33.80 36.99 33.50 73.35 26.65
2026-05-08 34.66 -1.48% 3.67% 86.84 93.62 842,761 34.88 35.30 34.05 48.80 51.20
2026-05-07 35.18 1.00% 4.80% 55.68 -24.30 2,020,615 35.90 36.00 34.35 50.30 49.70
2026-05-06 34.83 4.03% 3.82% 42.31 94.66 2,018,686 34.18 35.30 34.00 63.85 36.15
2026-05-05 33.48 1.61% 4.24% 22.76 -25.00 1,013,548 33.85 33.90 32.52 69.57 30.43
2026-05-04 32.95 3.78% 6.53% 51.21 91.96 2,454,789 32.30 34.41 32.30 30.81 69.19
2026-04-30 31.75 -7.92% 8.57% 40.36 -26.06 3,744,807 33.69 33.69 31.03 27.07 72.93
2026-04-29 34.48 -4.09% 9.88% 47.01 89.56 1,555,359 35.75 36.70 33.40 32.73 67.27
2026-04-28 35.95 -4.44% 7.28% 51.40 -20.60 4,246,038 36.75 38.30 35.70 9.62 90.38
2026-04-27 37.62 15.19% 7.39% 49.21 92.50 10,808,531 37.01 39.25 36.55 39.63 60.37
2026-04-23 32.66 -4.28% 6.65% 37.18 -17.26 1,520,889 34.30 34.30 32.16 23.36 76.64
2026-04-22 34.12 -2.82% 3.68% 62.84 82.58 787,474 34.70 35.25 34.00 9.60 90.40
2026-04-21 35.11 -1.60% 8.42% 77.24 -14.34 4,992,112 36.02 37.74 34.81 10.24 89.76
2026-04-20 35.68 -5.56% 11.47% 84.75 84.56 3,812,786 35.99 37.90 34.00 43.08 56.92
2026-04-17 37.78 8.72% 8.45% 91.75 -13.20 7,328,999 35.04 38.00 35.04 92.57 7.43
2026-04-16 34.75 10.00% 6.92% 89.82 88.76 5,340,438 32.88 34.75 32.50 100.00 0.00
2026-04-15 31.59 9.99% 3.57% 79.22 -19.26 1,766,630 31.00 31.59 30.50 100.00 0.00
2026-04-14 28.72 10.00% 8.38% 78.05 82.44 1,819,791 26.50 28.72 26.50 100.00 0.00
2026-04-13 26.11 -3.87% 4.86% 68.57 -25.00 890,937 25.50 26.74 25.50 49.19 50.81
2026-04-10 27.16 2.34% 3.11% 87.21 77.22 910,305 26.67 27.50 26.67 59.04 40.96
2026-04-09 26.54 -2.03% 3.82% 79.44 -22.90 618,068 27.01 27.21 26.21 33.00 67.00
2026-04-08 27.09 9.99% 2.23% 81.30 75.98 1,053,576 26.50 27.09 26.50 100.00 0.00
2026-04-07 24.63 1.69% 3.67% 70.37 -21.80 188,013 24.01 24.88 24.00 71.59 28.41
2026-04-06 24.22 1.09% 3.39% 66.04 71.06 290,664 24.05 24.40 23.60 77.50 22.50
2026-04-03 23.96 -1.07% 3.76% 33.63 -22.62 258,699 23.50 24.00 23.13 95.40 4.60
2026-04-02 24.22 -1.86% 3.53% 27.67 70.54 233,030 24.34 24.35 23.52 84.34 15.66
2026-04-01 24.68 4.40% 5.21% 24.26 -22.10 680,690 24.00 25.25 24.00 54.40 45.60
2026-03-31 23.64 0.42% 3.92% 17.40 71.46 249,006 23.97 24.11 23.20 48.35 51.65
2026-03-30 23.54 -6.10% 8.78% 22.94 -24.18 499,515 25.02 25.02 23.00 26.73 73.27
2026-03-27 25.07 -3.80% 5.92% 36.96 71.26 550,528 26.48 26.48 25.00 4.73 95.27
2026-03-26 26.06 -3.84% 4.19% 57.02 -21.12 699,008 27.09 27.09 26.00 5.50 94.50
2026-03-25 27.10 2.46% 4.88% 86.25 73.24 790,824 26.50 27.27 26.00 86.61 13.39
2026-03-24 26.45 1.57% 3.56% 48.34 -19.04 312,670 26.50 27.34 26.40 5.32 94.68
2026-03-19 26.04 0.50% 3.49% 24.81 71.94 275,365 25.80 26.10 25.22 93.18 6.82
2026-03-18 25.91 0.74% 3.36% 19.17 -19.86 409,095 25.85 26.47 25.61 34.88 65.12
2026-03-17 25.72 -0.85% 5.12% 3.77 71.68 205,786 26.49 26.49 25.20 40.31 59.69
2026-03-16 25.94 -2.11% 3.94% 70.48 -20.24 281,622 26.79 26.92 25.90 3.92 96.08
2026-03-13 26.50 -0.71% 3.37% 38.90 72.12 252,888 26.70 27.00 26.12 43.18 56.82
2026-03-12 26.69 0.15% 4.57% 36.66 -19.12 288,410 26.64 27.24 26.05 53.78 46.22
2026-03-11 26.65 -0.19% 7.28% 48.60 72.50 511,161 26.67 28.00 26.10 28.95 71.05
2026-03-10 26.70 7.53% 5.88% 60.07 -19.20 1,153,155 26.98 27.00 25.50 80.00 20.00
2026-03-09 24.83 -10.00% 6.73% 37.33 72.60 719,876 26.50 26.50 24.83 0.00 100.00
2026-03-06 27.59 -1.75% 4.14% 36.30 -22.94 536,015 28.12 28.40 27.27 28.32 71.68
2026-03-05 28.08 4.66% 6.15% 32.30 78.12 940,544 27.01 28.49 26.84 75.15 24.85
2026-03-04 26.83 7.06% 10.12% 38.72 -21.96 942,388 25.01 26.98 24.50 93.95 6.05
2026-03-03 25.06 -6.77% 6.57% 27.82 75.62 1,255,717 24.25 25.80 24.21 53.46 46.54
2026-03-02 26.88 -10.01% 1.90% 30.01 -25.50 896,606 26.88 27.39 26.88 0.00 100.00
2026-02-27 29.87 -4.84% 8.77% 31.52 79.26 948,725 32.00 32.00 29.42 17.44 82.56
2026-02-26 31.39 7.65% 11.36% 31.20 -19.52 1,555,996 29.55 31.85 28.60 85.85 14.15
2026-02-25 29.16 0.73% 2.41% 2.26 82.30 467,059 29.10 29.70 29.00 22.86 77.14
2026-02-24 28.95 -3.92% 6.96% 9.63 -23.98 1,474,017 29.95 29.95 28.00 48.72 51.28
2026-02-23 30.13 -7.94% 11.98% 10.60 81.88 1,199,905 32.99 32.99 29.46 18.98 81.02
2026-02-20 32.73 -4.66% 11.81% 12.58 -21.62 2,536,006 34.00 34.55 30.90 50.14 49.86
2026-02-19 34.33 -9.78% 11.68% 14.46 87.08 1,270,884 38.25 38.25 34.25 2.00 98.00
2026-02-18 38.05 2.62% 4.26% 20.46 -18.42 871,758 37.38 38.68 37.10 60.13 39.87
2026-02-17 37.08 -0.70% 2.30% 35.78 94.52 966,626 37.00 37.85 37.00 9.41 90.59
2026-02-16 37.34 -3.01% 5.00% 34.60 -20.36 2,133,753 38.60 38.85 37.00 18.38 81.62
2026-02-13 38.50 -1.53% 3.23% 34.48 95.04 3,690,327 38.92 39.59 38.35 12.10 87.90
2026-02-12 39.10 -4.28% 5.32% 29.70 -18.04 2,351,344 40.72 40.80 38.74 17.48 82.52
2026-02-11 40.85 5.42% 10.70% 64.77 96.24 13,912,431 38.97 42.40 38.30 62.20 37.80
2026-02-10 38.75 -1.17% 3.06% 57.35 -14.54 980,901 39.21 39.69 38.51 20.34 79.66
2026-02-09 39.21 -2.92% 4.65% 61.29 92.04 3,145,779 40.39 40.71 38.90 17.13 82.87
2026-02-06 40.39 -3.76% 10.14% 72.11 -13.62 18,390,172 42.66 44.00 39.95 10.86 89.14
2026-02-04 41.97 10.01% 9.30% 89.73 94.40 10,275,949 38.50 41.97 38.40 100.00 0.00
2026-02-03 38.15 1.35% 2.13% 44.00 -10.46 432,573 37.65 38.44 37.64 63.75 36.25
2026-02-02 37.64 0.11% 1.28% 5.13 86.76 325,185 37.55 37.88 37.40 50.00 50.00
2026-01-30 37.60 -0.29% 3.24% 0.00 -11.48 657,645 37.99 38.20 37.00 50.00 50.00
2026-01-29 37.71 -1.02% 3.12% 0.00 86.68 836,136 38.50 38.70 37.53 15.38 84.62
2026-01-28 38.10 -0.52% 1.13% 12.37 -11.26 516,363 38.40 38.45 38.02 18.60 81.40
2026-01-27 38.30 -0.10% 1.65% 12.77 87.46 517,976 38.83 38.83 38.20 15.87 84.13
2026-01-26 38.34 -1.13% 2.09% 17.89 -10.86 771,287 39.00 39.00 38.20 17.50 82.50
2026-01-23 38.78 -0.44% 2.60% 27.42 87.54 781,811 38.96 39.50 38.50 28.00 72.00
2026-01-22 38.95 0.31% 1.51% 66.27 -9.98 737,613 39.04 39.09 38.51 75.86 24.14
2026-01-21 38.83 -0.44% 2.33% 41.75 87.88 1,116,830 39.33 39.60 38.70 14.44 85.56
2026-01-20 39.00 0.13% 1.29% 20.00 -10.22 576,300 39.40 39.40 38.90 20.00 80.00
2026-01-19 38.95 -0.28% 1.39% 16.24 88.22 1,038,122 39.06 39.44 38.90 9.26 90.74
2026-01-16 39.06 0.98% 1.75% 13.62 -10.32 914,473 39.00 39.63 38.95 16.18 83.82
2026-01-15 38.68 -0.82% 3.22% 3.60 88.44 964,085 39.39 39.74 38.50 14.52 85.48
2026-01-14 39.00 -3.20% 4.61% 22.30 -11.08 2,123,186 40.50 40.59 38.80 11.17 88.83
2026-01-13 40.29 -0.59% 3.36% 53.22 89.08 1,359,319 40.51 41.50 40.15 10.37 89.63
2026-01-12 40.53 -1.36% 3.23% 70.53 -8.50 1,670,351 41.20 41.60 40.30 17.69 82.31
2026-01-09 41.09 0.22% 3.08% 100.00 89.56 3,262,770 41.20 42.17 40.91 14.29 85.71
2026-01-08 41.00 1.26% 3.71% 98.42 -7.38 5,457,022 40.50 41.91 40.41 39.33 60.67
2026-01-07 40.49 0.77% 2.25% 97.84 89.38 1,012,358 40.30 40.90 40.00 54.44 45.56
2026-01-06 40.18 1.08% 2.78% 64.42 -8.40 3,099,843 40.02 41.00 39.89 26.13 73.87
2026-01-05 39.75 1.58% 3.59% 80.14 88.76 2,752,908 39.35 40.40 39.00 53.57 46.43
2026-01-02 39.13 -0.08% 1.26% 68.25 -9.26 677,366 39.22 39.40 38.91 44.90 55.10
2026-01-01 39.16 0.00% 2.05% 56.03 87.52 749,428 39.80 39.80 39.00 20.00 80.00
2025-12-31 39.16 -1.39% 1.87% 52.28 -9.20 804,142 39.70 39.78 39.05 15.07 84.93
2025-12-30 39.71 4.53% 7.89% 53.92 87.52 9,192,681 38.00 41.00 38.00 57.00 43.00
2025-12-29 37.99 -0.58% 2.63% 0.00 -8.10 1,071,314 38.21 38.65 37.66 33.33 66.67
2025-12-26 38.21 -1.50% 1.81% 0.00 84.08 1,404,841 38.65 38.79 38.10 15.94 84.06
2025-12-24 38.79 -0.56% 2.02% 3.36 -7.66 583,914 39.03 39.48 38.70 11.54 88.46
2025-12-23 39.01 -1.14% 1.49% 3.23 85.24 742,201 39.46 39.50 38.92 15.52 84.48
2025-12-22 39.46 -0.33% 1.71% 4.21 -7.22 815,759 39.63 39.87 39.20 38.81 61.19
2025-12-19 39.59 -0.88% 1.88% 4.30 86.14 534,094 40.12 40.14 39.40 25.68 74.32
2025-12-18 39.94 0.10% 1.18% 5.33 -6.96 780,452 40.00 40.30 39.83 23.40 76.60
2025-12-17 39.90 -0.67% 1.53% 0.00 86.84 785,203 40.05 40.41 39.80 16.39 83.61
2025-12-16 40.17 -0.40% 4.33% 57.31 -7.04 2,644,446 40.80 41.73 40.00 9.83 90.17
2025-12-15 40.33 -0.27% 1.92% 60.64 87.38 930,993 40.45 40.89 40.12 27.27 72.73
2025-12-12 40.44 -0.42% 2.61% 60.19 -6.72 1,436,326 40.70 41.25 40.20 22.86 77.14
2025-12-11 40.61 -4.27% 5.20% 60.98 87.60 3,289,652 42.35 42.50 40.40 10.00 90.00
2025-12-10 42.42 7.66% 9.30% 91.48 -6.38 12,859,489 39.60 42.90 39.25 86.85 13.15
2025-12-09 39.40 0.51% 0.86% 27.78 91.22 545,788 39.35 39.65 39.31 26.47 73.53
2025-12-08 39.20 -0.38% 2.05% 54.39 -12.42 768,028 39.60 39.80 39.00 25.00 75.00
2025-12-05 39.35 -0.25% 1.78% 63.00 90.82 432,879 40.00 40.00 39.30 7.14 92.86
2025-12-04 39.45 -0.13% 2.82% 37.28 -12.12 1,042,317 39.75 40.10 39.00 40.91 59.09
2025-12-03 39.50 -0.55% 2.80% 70.03 91.02 1,791,042 40.00 40.40 39.30 18.18 81.82
2025-12-02 39.72 1.59% 4.19% 73.52 -12.02 2,417,483 39.25 40.50 38.87 52.15 47.85
2025-12-01 39.10 0.03% 1.18% 52.89 91.46 856,478 39.07 39.39 38.93 36.96 63.04
2025-11-28 39.09 -1.98% 2.49% 48.87 -13.26 1,288,120 39.87 39.87 38.90 19.59 80.41
2025-11-27 39.88 4.53% 6.55% 63.57 91.44 3,717,244 38.01 40.50 38.01 75.10 24.90
2025-11-26 38.15 -0.16% 2.30% 3.91 -11.68 872,838 38.31 38.67 37.80 40.23 59.77
2025-11-25 38.21 -1.80% 5.03% 3.27 87.98 1,565,760 38.99 39.03 37.16 56.15 43.85
2025-11-24 38.91 -0.66% 2.56% 43.48 -11.56 415,488 39.49 39.59 38.60 31.31 68.69
2025-11-21 39.17 0.13% 1.16% 59.38 89.38 624,386 39.02 39.36 38.91 57.78 42.22
2025-11-20 39.12 -0.53% 1.80% 56.35 -11.04 634,392 39.47 39.60 38.90 31.43 68.57
2025-11-19 39.33 -0.78% 2.70% 73.23 89.28 472,918 39.96 40.00 38.95 36.19 63.81
2025-11-18 39.64 1.41% 4.20% 71.54 -10.62 1,381,377 39.25 40.90 39.25 23.64 76.36
2025-11-17 39.09 0.41% 1.26% 26.03 89.90 717,264 39.05 39.40 38.91 36.73 63.27
2025-11-14 38.93 -0.08% 1.42% 13.75 -11.72 789,365 38.60 39.15 38.60 60.00 40.00
2025-11-13 38.96 0.57% 2.05% 10.05 89.58 732,785 39.00 39.30 38.51 56.96 43.04
2025-11-12 38.74 -0.87% 2.69% 0.00 -11.66 1,092,911 39.20 39.64 38.60 13.46 86.54
2025-11-11 39.08 -1.78% 4.83% 0.00 89.14 2,232,898 39.90 40.80 38.92 8.51 91.49
2025-11-10 39.79 -0.75% 3.29% 43.40 -10.98 1,899,965 40.00 40.80 39.50 22.31 77.69
2025-11-07 40.09 -1.52% 2.40% 62.89 90.56 1,650,484 40.75 40.97 40.01 8.33 91.67
2025-11-06 40.71 -0.51% 2.20% 75.92 -10.38 539,360 41.01 41.29 40.40 34.83 65.17
2025-11-05 40.92 -2.32% 4.92% 62.10 91.80 1,189,834 42.65 42.65 40.65 13.50 86.50
2025-11-04 41.89 4.00% 7.84% 64.14 -9.96 6,973,114 40.29 43.45 40.29 50.63 49.37
2025-11-03 40.28 3.71% 7.33% 57.81 93.74 2,531,388 39.24 41.30 38.48 63.83 36.17
2025-10-31 38.84 1.76% 3.02% 36.25 -13.18 2,021,996 38.14 39.29 38.14 60.87 39.13
2025-10-30 38.17 -3.29% 5.24% 20.39 90.86 1,603,892 39.78 39.99 38.00 8.54 91.46
2025-10-29 39.47 -1.94% 3.26% 24.18 -14.52 782,841 40.31 40.60 39.32 11.72 88.28
2025-10-28 40.25 1.87% 5.99% 30.58 93.46 2,271,903 39.71 41.40 39.06 50.85 49.15
2025-10-27 39.51 -1.00% 1.99% 0.00 -12.96 806,054 39.92 40.00 39.22 37.18 62.82
2025-10-24 39.91 -1.02% 1.76% 0.00 91.98 674,896 40.26 40.50 39.80 15.71 84.29
2025-10-23 40.32 -1.78% 3.22% 0.00 -12.16 1,157,765 41.09 41.30 40.01 24.03 75.97
2025-10-22 41.05 -0.34% 1.46% 0.00 92.80 713,368 41.50 41.60 41.00 8.33 91.67
2025-10-21 41.19 -0.36% 2.07% 53.82 -10.70 966,988 41.80 41.90 41.05 16.47 83.53
2025-10-17 41.34 -2.50% 2.55% 39.86 93.08 822,703 42.30 42.30 41.25 8.57 91.43
2025-10-16 42.40 -0.42% 2.60% 41.12 -10.40 1,168,151 42.48 43.40 42.30 9.09 90.91
2025-10-15 42.58 -0.14% 3.29% 43.00 95.20 1,669,883 43.70 43.70 42.31 19.42 80.58
2025-10-14 42.64 4.13% 3.92% 38.67 -10.04 2,068,957 42.51 43.18 41.55 66.87 33.13
2025-10-13 40.95 -2.96% 9.00% 0.00 95.32 3,191,725 39.00 42.51 39.00 55.56 44.44
2025-10-10 42.20 -2.16% 3.34% 0.00 -13.42 1,445,543 43.00 43.00 41.61 42.45 57.55
2025-10-09 43.13 0.00% 2.87% 0.00 97.82 1,614,243 43.01 43.79 42.57 45.90 54.10
2025-10-08 43.13 -1.15% 2.70% 0.00 -11.56 1,463,254 43.90 44.16 43.00 11.21 88.79
2025-10-07 43.63 -1.07% 2.71% 0.00 97.82 1,276,324 44.43 44.70 43.52 9.32 90.68
2025-10-06 44.10 -4.21% 6.31% 27.10 -10.56 2,777,912 45.67 45.98 43.25 31.14 68.86
2025-10-03 46.04 -1.43% 3.03% 45.95 98.76 2,932,752 46.71 47.24 45.85 13.67 86.33
2025-10-02 46.71 -0.74% 2.77% 39.84 -6.68 3,228,671 46.99 47.80 46.51 15.50 84.50
2025-10-01 47.06 -1.63% 2.56% 38.83 100.10 4,090,294 48.00 48.00 46.80 21.67 78.33
2025-09-30 47.84 2.99% 8.37% 50.30 -5.98 21,033,544 46.90 50.39 46.50 34.45 65.55
2025-09-29 46.45 0.30% 3.92% 3.71 101.66 4,174,778 46.19 47.70 45.90 30.56 69.44
2025-09-26 46.31 -2.48% 5.33% 42.21 -8.76 6,153,780 48.10 48.44 45.99 13.06 86.94
2025-09-25 47.49 -0.94% 5.43% 62.57 101.38 7,982,093 48.43 49.88 47.31 7.00 93.00
2025-09-24 47.94 0.25% 11.50% 67.07 -6.40 25,646,882 47.10 51.40 46.10 34.72 65.28
2025-09-23 47.82 -9.67% 18.32% 67.03 102.28 28,124,832 54.99 56.38 47.65 1.95 98.05
2025-09-22 52.94 9.99% 4.62% 98.95 -6.64 10,059,625 50.60 52.94 50.60 100.00 0.00
2025-09-19 48.13 10.01% 9.94% 98.21 112.52 19,093,037 44.00 48.13 43.78 100.00 0.00
2025-09-18 43.75 2.63% 3.53% 95.13 -16.26 7,812,528 42.82 43.98 42.48 84.67 15.33
2025-09-17 42.63 0.24% 1.75% 74.64 103.76 2,133,286 42.54 42.94 42.20 58.11 41.89
2025-09-16 42.53 -0.26% 2.07% 78.66 -18.50 2,930,328 42.90 43.35 42.47 6.82 93.18
2025-09-15 42.64 0.99% 2.96% 57.59 103.56 4,959,337 42.30 43.45 42.20 35.20 64.80
2025-09-12 42.22 1.22% 3.85% 64.42 -18.28 7,833,389 41.82 43.20 41.60 38.75 61.25
2025-09-11 41.71 -0.57% 2.29% 51.27 102.72 4,205,243 42.14 42.45 41.50 22.11 77.89
2025-09-10 41.95 0.87% 3.86% 48.21 -19.30 4,560,144 41.51 42.48 40.90 66.46 33.54
2025-09-09 41.59 -1.68% 4.46% 47.58 103.20 3,051,072 43.00 43.05 41.21 20.65 79.35
2025-09-08 42.30 2.05% 6.41% 64.13 -20.02 6,241,933 41.61 42.99 40.40 73.36 26.64
2025-09-05 41.45 -0.48% 1.74% 74.71 104.62 1,240,143 41.95 42.00 41.28 23.61 76.39
2025-09-04 41.65 -0.93% 2.46% 61.71 -21.72 1,329,938 42.10 42.44 41.42 22.55 77.45
2025-09-03 42.04 0.79% 2.90% 71.53 105.02 3,614,988 41.71 42.87 41.66 31.41 68.59
2025-09-02 41.71 -0.17% 2.34% 74.29 -20.94 2,249,525 41.78 42.47 41.50 21.65 78.35
2025-09-01 41.78 4.03% 7.40% 75.24 104.36 7,767,353 40.40 42.96 40.00 60.14 39.86
2025-08-29 40.16 -1.83% 2.37% 36.95 -20.80 2,125,775 40.80 41.00 40.05 11.58 88.42
2025-08-28 40.91 0.27% 1.97% 59.85 101.12 1,721,895 41.00 41.50 40.70 26.25 73.75
2025-08-27 40.80 1.59% 5.30% 27.42 -19.30 6,315,720 40.07 42.12 40.00 37.74 62.26
2025-08-26 40.16 -0.07% 1.76% 1.17 100.90 2,681,987 40.45 40.55 39.85 44.29 55.71
2025-08-25 40.19 -1.23% 2.35% 18.93 -20.58 1,161,053 40.94 40.94 40.00 20.21 79.79
2025-08-22 40.69 0.10% 2.22% 61.67 100.96 1,705,340 40.79 41.40 40.50 21.11 78.89
2025-08-21 40.65 -3.03% 4.81% 62.78 -19.58 3,063,651 42.00 42.45 40.50 7.69 92.31
2025-08-20 41.92 -3.61% 5.59% 73.35 100.88 4,811,797 44.00 44.00 41.67 10.73 89.27
2025-08-19 43.49 1.73% 6.61% 95.42 -17.04 15,104,928 43.21 45.95 43.10 13.68 86.32
2025-08-18 42.75 9.73% 9.98% 94.63 104.02 8,717,475 38.97 42.86 38.97 97.17 2.83
2025-08-15 38.96 0.67% 1.50% 18.31 -18.52 1,071,908 38.90 39.31 38.73 39.65 60.35
2025-08-13 38.70 -0.44% 1.95% 0.00 96.44 907,096 39.25 39.25 38.50 26.67 73.33
2025-08-12 38.87 -0.15% 1.55% 0.00 -19.04 1,086,359 39.33 39.40 38.80 11.67 88.33
2025-08-11 38.93 0.00% 1.83% 6.31 96.78 1,047,401 39.00 39.50 38.79 19.72 80.28
2025-08-08 38.93 -2.33% 6.01% 4.29 -18.92 1,598,132 40.10 40.40 38.11 35.81 64.19
2025-08-07 39.86 -0.18% 1.84% 65.00 96.78 1,944,119 40.00 40.48 39.75 15.07 84.93
2025-08-06 39.93 -0.10% 1.40% 68.18 -17.06 1,032,306 40.00 40.45 39.89 7.14 92.86
2025-08-05 39.97 0.18% 2.01% 62.18 96.92 1,433,672 39.90 40.70 39.90 8.75 91.25
2025-08-04 39.90 -1.29% 4.48% 42.97 -16.98 3,057,436 40.50 41.30 39.53 20.90 79.10
2025-08-01 40.42 2.80% 4.29% 64.75 96.78 5,004,236 39.30 40.80 39.12 77.38 22.62
2025-07-31 39.32 0.08% 3.17% 29.91 -15.94 1,242,668 39.70 40.30 39.06 20.97 79.03
2025-07-30 39.29 -0.53% 2.18% 25.67 94.58 684,656 39.40 39.90 39.05 28.24 71.76
2025-07-29 39.50 -1.91% 3.86% 26.17 -16.00 1,206,218 40.27 40.90 39.38 7.89 92.11
2025-07-28 40.27 1.69% 4.57% 44.83 95.00 1,803,488 39.90 41.15 39.35 51.11 48.89
2025-07-25 39.60 -1.64% 2.92% 10.34 -14.46 1,775,760 40.26 40.48 39.33 23.48 76.52
2025-07-24 40.26 -0.74% 2.12% 10.91 93.66 1,073,534 40.69 41.00 40.15 12.94 87.06
2025-07-23 40.56 -0.39% 1.83% 10.17 -13.14 1,063,014 41.01 41.19 40.45 14.86 85.14
2025-07-22 40.72 0.59% 1.76% 22.53 94.26 1,006,797 40.40 41.11 40.40 45.07 54.93
2025-07-21 40.48 -2.32% 3.67% 11.87 -12.82 1,392,635 41.49 41.49 40.02 31.29 68.71
2025-07-18 41.44 -1.29% 2.76% 12.64 93.78 1,231,612 42.00 42.39 41.25 16.67 83.33
2025-07-17 41.98 -1.08% 2.08% 13.47 -10.90 2,876,517 42.44 42.78 41.91 8.05 91.95
2025-07-16 42.44 0.78% 5.16% 14.41 94.86 4,194,277 42.25 43.64 41.50 43.93 56.07
2025-07-15 42.11 -1.15% 3.48% 12.11 -9.98 2,145,331 42.75 43.46 42.00 7.53 92.47
2025-07-14 42.60 -1.82% 2.38% 9.47 94.20 2,535,655 43.00 43.51 42.50 9.90 90.10
2025-07-11 43.39 -0.87% 1.64% 8.74 -9.00 1,470,928 44.00 44.01 43.30 12.68 87.32
2025-07-10 43.77 -0.68% 2.04% 32.03 95.78 1,857,842 44.10 44.50 43.61 17.98 82.02
2025-07-09 44.07 0.62% 3.48% 71.04 -8.24 4,146,641 44.00 44.92 43.41 43.71 56.29
2025-07-08 43.80 -2.47% 3.74% 71.99 96.38 3,667,069 45.00 45.25 43.62 11.04 88.96
2025-07-07 44.91 -2.24% 5.53% 84.70 -8.78 6,554,316 45.71 46.98 44.52 15.85 84.15
2025-07-04 45.94 1.95% 4.38% 100.00 98.60 16,866,893 46.66 47.70 45.70 12.00 88.00
2025-07-03 45.06 10.01% 10.17% 89.16 -6.72 25,940,567 41.18 45.06 40.90 100.00 0.00
2025-07-02 40.96 1.29% 3.54% 39.71 96.84 6,194,919 40.44 41.85 40.42 37.76 62.24
2025-07-01 40.44 0.50% 2.26% 49.85 -14.92 2,821,166 40.60 41.15 40.24 21.98 78.02
2025-06-30 40.24 0.90% 5.22% 75.70 95.80 5,883,568 39.88 41.89 39.81 20.67 79.33
2025-06-27 39.88 -1.56% 3.27% 45.59 -15.32 3,571,179 40.50 41.10 39.80 6.15 93.85
2025-06-26 40.51 -2.43% 4.09% 46.84 95.08 2,626,163 41.20 42.00 40.35 9.70 90.30
2025-06-25 41.52 2.65% 4.14% 47.08 -14.06 4,284,020 41.49 42.50 40.81 42.01 57.99
2025-06-24 40.45 10.01% 3.85% 33.45 97.10 4,274,590 39.00 40.45 38.95 100.00 0.00
2025-06-23 36.77 -9.88% 8.96% 0.00 -16.20 5,144,396 40.00 40.01 36.72 1.52 98.48
2025-06-20 40.80 -0.85% 3.40% 0.00 89.74 2,777,188 40.80 41.98 40.60 14.49 85.51
2025-06-19 41.15 -2.28% 6.32% 0.00 -8.14 3,649,294 41.60 43.38 40.80 13.57 86.43
2025-06-18 42.11 -4.49% 5.73% 0.00 90.44 2,913,034 44.00 44.30 41.90 8.75 91.25
2025-06-17 44.09 -0.16% 2.73% 37.43 -6.22 3,189,330 44.30 45.20 44.00 7.50 92.50
2025-06-16 44.16 -0.38% 4.46% 36.49 94.40 4,763,185 44.05 45.44 43.50 34.02 65.98
2025-06-13 44.33 -3.29% 10.01% 32.76 -6.08 6,748,151 45.00 45.39 41.26 74.33 25.67
2025-06-12 45.84 -2.98% 5.98% 51.53 94.74 11,045,196 48.00 48.24 45.52 11.76 88.24
2025-06-11 47.25 4.17% 6.55% 71.59 -3.06 19,481,175 45.80 47.85 44.91 79.59 20.41
2025-06-10 45.36 -0.44% 2.20% 29.58 97.56 2,117,419 45.40 45.99 45.00 36.36 63.64
2025-06-05 45.56 -1.64% 2.53% 20.93 -6.84 3,338,755 46.49 46.60 45.45 9.57 90.43
2025-06-04 46.32 1.38% 3.64% 65.38 97.96 5,738,808 46.00 46.95 45.30 61.82 38.18
2025-06-03 45.69 -0.09% 3.25% 42.11 -5.32 5,154,954 45.50 46.98 45.50 12.84 87.16
2025-06-02 45.73 -1.08% 3.37% 33.94 96.70 3,021,339 46.23 47.20 45.66 4.55 95.45
2025-05-30 46.23 -2.28% 4.67% 42.37 -5.24 6,716,960 47.90 48.20 46.05 8.37 91.63
2025-05-29 47.31 5.41% 10.19% 40.87 97.70 12,883,874 44.98 48.65 44.15 70.22 29.78
2025-05-27 44.88 -3.69% 6.93% 11.02 -3.08 5,439,318 46.60 47.20 44.14 24.18 75.82
2025-05-26 46.60 -2.98% 3.76% 52.93 92.84 4,393,150 48.00 48.25 46.50 5.71 94.29
2025-05-23 48.03 1.44% 5.70% 41.25 0.36 13,455,241 47.85 49.68 47.00 38.43 61.57
2025-05-22 47.35 -2.77% 4.23% 40.26 95.70 8,236,336 47.99 48.99 47.00 17.59 82.41
2025-05-21 48.70 -1.99% 6.32% 64.58 -1.00 17,418,239 48.90 50.50 47.50 40.00 60.00
2025-05-20 49.69 7.72% 14.97% 77.34 98.40 39,628,306 45.50 50.70 44.10 84.70 15.30
2025-05-19 46.13 -7.43% 9.89% 56.62 0.98 18,289,768 49.50 50.00 45.50 14.00 86.00