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 34.60 -1.73% 4.72% 64.36 70.74 8,402,914 35.51 35.93 34.31 17.90 82.10
2026-04-09 35.21 -2.60% 2.84% 81.93 -1.54 6,485,874 35.69 35.90 34.91 30.30 69.70
2026-04-08 36.15 5.70% 5.47% 86.51 71.96 21,854,811 36.11 36.81 34.90 65.45 34.55
2026-04-07 34.20 -1.61% 3.20% 87.03 0.34 8,616,924 34.24 34.88 33.80 37.04 62.96
2026-04-06 34.76 5.65% 9.48% 93.97 68.06 28,349,134 32.79 35.69 32.60 69.90 30.10
2026-04-03 32.90 10.00% 12.44% 80.90 1.46 24,216,388 29.26 32.90 29.26 100.00 0.00
2026-04-02 29.91 -1.64% 6.28% 54.04 64.34 6,650,206 29.15 30.29 28.50 78.77 21.23
2026-04-01 30.41 8.03% 8.02% 49.75 -4.52 7,749,676 28.67 30.97 28.67 75.65 24.35
2026-03-31 28.15 2.48% 5.36% 24.81 65.34 2,869,918 27.89 29.10 27.62 35.81 64.19
2026-03-30 27.47 -3.17% 9.12% 8.96 -9.04 3,549,419 28.37 28.37 26.00 62.03 37.97
2026-03-27 28.37 -3.73% 6.18% 16.99 63.98 3,022,603 29.60 29.89 28.15 12.64 87.36
2026-03-26 29.47 -3.19% 3.68% 52.49 -7.24 3,769,920 30.30 30.40 29.32 13.89 86.11
2026-03-25 30.44 1.00% 2.56% 81.12 66.18 4,676,569 30.40 30.89 30.12 41.56 58.44
2026-03-24 30.14 -0.26% 3.33% 74.14 -5.30 4,681,204 30.80 31.00 30.00 14.00 86.00
2026-03-19 30.22 0.47% 3.40% 87.50 65.58 4,440,384 29.90 30.40 29.40 82.00 18.00
2026-03-18 30.08 2.45% 4.28% 60.09 -5.14 4,426,921 29.69 30.45 29.20 70.40 29.60
2026-03-17 29.36 -0.64% 5.87% 54.41 65.30 2,574,885 29.90 30.49 28.80 33.14 66.86
2026-03-16 29.55 -0.10% 4.61% 83.18 -6.58 5,068,336 29.60 30.66 29.31 17.78 82.22
2026-03-13 29.58 2.35% 6.02% 59.03 65.68 3,679,477 28.95 29.95 28.25 78.24 21.76
2026-03-12 28.90 -2.40% 3.91% 50.85 -6.52 3,915,260 29.48 29.75 28.63 24.11 75.89
2026-03-11 29.61 1.47% 6.79% 72.00 64.32 8,185,767 29.90 31.00 29.03 29.44 70.56
2026-03-10 29.18 9.58% 4.16% 71.26 -5.10 4,656,198 28.60 29.29 28.12 90.60 9.40
2026-03-09 26.63 -6.43% 7.61% 62.39 63.46 9,659,973 27.56 27.56 25.61 52.31 47.69
2026-03-06 28.46 -1.18% 6.94% 53.41 -10.20 6,607,121 28.80 29.73 27.80 34.20 65.80
2026-03-05 28.80 9.92% 9.58% 51.06 67.12 10,683,914 26.30 28.82 26.30 99.21 0.79
2026-03-04 26.20 0.89% 7.22% 42.60 -9.52 3,126,632 26.05 27.34 25.50 38.04 61.96
2026-03-03 25.97 3.06% 17.20% 34.26 61.92 6,267,441 23.50 27.19 23.20 69.42 30.58
2026-03-02 25.20 -10.00% 1.39% 26.36 -9.98 3,315,876 25.20 25.55 25.20 0.00 100.00
2026-02-27 28.00 -2.27% 5.97% 25.93 60.38 4,349,769 27.49 28.40 26.80 75.00 25.00
2026-02-26 28.65 5.76% 9.43% 24.65 -4.38 11,318,509 26.75 29.00 26.50 86.00 14.00
2026-02-25 27.09 -3.63% 8.91% 0.57 61.68 5,124,967 28.50 28.85 26.49 25.42 74.58
2026-02-24 28.11 0.14% 8.17% 14.18 -7.50 6,863,265 28.00 29.00 26.81 59.36 40.64
2026-02-23 28.07 -9.36% 11.77% 11.16 63.72 6,570,425 31.01 31.15 27.87 6.10 93.90
2026-02-20 30.97 -3.04% 9.95% 13.82 -7.58 7,514,819 32.00 32.50 29.56 47.96 52.04
2026-02-19 31.94 -6.06% 10.13% 15.36 69.52 3,100,707 34.25 34.25 31.10 26.67 73.33
2026-02-18 34.00 2.84% 3.11% 20.52 -5.64 3,582,046 33.49 34.20 33.17 80.58 19.42
2026-02-17 33.06 -4.48% 9.06% 8.31 73.64 6,424,778 34.59 34.90 32.00 36.55 63.45
2026-02-16 34.61 -3.57% 7.76% 12.84 -7.52 5,110,446 35.99 36.10 33.50 42.69 57.31
2026-02-13 35.89 -0.80% 1.68% 22.15 76.74 1,520,860 36.01 36.25 35.65 40.00 60.00
2026-02-12 36.18 -1.42% 4.98% 13.10 -4.96 3,518,743 36.75 36.90 35.15 58.86 41.14
2026-02-11 36.70 0.91% 2.58% 15.64 77.32 4,402,609 36.50 37.44 36.50 21.28 78.72
2026-02-10 36.37 -0.41% 1.99% 16.82 -3.92 3,338,539 36.65 36.98 36.26 15.28 84.72
2026-02-09 36.52 -0.54% 3.02% 44.75 76.66 2,295,163 36.99 37.20 36.11 37.61 62.39
2026-02-06 36.72 -3.47% 4.05% 44.90 -3.62 4,498,352 37.84 37.99 36.51 14.19 85.81
2026-02-04 38.04 -0.29% 1.59% 56.41 77.06 4,093,699 38.44 38.45 37.85 31.67 68.33
2026-02-03 38.15 0.95% 1.85% 61.28 -0.98 6,585,732 37.99 38.55 37.85 42.86 57.14
2026-02-02 37.79 2.61% 4.20% 42.52 77.28 10,031,498 36.83 38.24 36.70 70.78 29.22
2026-01-30 36.83 -0.51% 2.32% 5.74 -1.70 3,563,985 37.10 37.50 36.65 21.18 78.82
2026-01-29 37.02 -1.91% 3.55% 29.64 75.36 4,380,936 37.89 37.90 36.60 32.31 67.69
2026-01-28 37.74 0.32% 1.65% 63.95 -1.32 4,241,995 37.65 38.10 37.48 41.94 58.06
2026-01-27 37.62 -1.44% 2.78% 46.19 76.80 4,197,545 38.00 38.50 37.46 15.38 84.62
2026-01-26 38.17 -1.32% 2.74% 60.63 -1.56 6,438,074 39.00 39.00 37.96 20.19 79.81
2026-01-23 38.68 1.66% 4.75% 74.94 77.90 23,709,383 38.30 39.70 37.90 43.33 56.67
2026-01-22 38.05 3.06% 2.96% 75.91 -0.54 12,647,113 37.20 38.30 37.20 77.27 22.73
2026-01-21 36.92 -2.61% 4.41% 53.49 76.64 8,520,387 38.00 38.39 36.77 9.26 90.74
2026-01-20 37.91 1.47% 2.29% 60.49 -2.80 12,582,109 37.88 38.36 37.50 47.67 52.33
2026-01-19 37.36 1.77% 2.99% 46.45 78.62 6,780,878 37.13 37.85 36.75 55.45 44.55
2026-01-16 36.71 2.20% 2.26% 21.88 -3.90 5,673,054 36.28 37.10 36.28 52.44 47.56
2026-01-15 35.92 -2.02% 4.12% 0.00 77.32 4,607,035 36.70 37.19 35.72 13.61 86.39
2026-01-14 36.66 -1.50% 2.57% 0.00 -5.48 5,820,141 37.40 37.49 36.55 11.70 88.30
2026-01-13 37.22 -0.96% 2.65% 22.51 78.80 6,171,951 37.25 37.98 37.00 22.45 77.55
2026-01-12 37.58 -2.99% 3.86% 46.63 -4.36 6,854,498 38.70 38.70 37.26 22.22 77.78
2026-01-09 38.74 -0.84% 2.30% 68.16 79.52 9,294,092 38.89 39.13 38.25 55.68 44.32
2026-01-08 39.07 -0.64% 4.41% 85.04 -2.04 16,746,466 39.59 39.79 38.11 57.14 42.86
2026-01-07 39.32 1.58% 3.33% 95.58 80.18 25,181,671 39.00 39.68 38.40 71.87 28.13
2026-01-06 38.71 2.41% 5.13% 64.90 -1.54 33,525,710 37.80 39.11 37.20 79.06 20.94
2026-01-05 37.80 -0.34% 2.07% 69.95 78.96 10,781,130 38.39 38.45 37.67 16.67 83.33
2026-01-02 37.93 1.72% 3.55% 72.96 -3.36 25,600,874 37.68 38.83 37.50 32.33 67.67
2026-01-01 37.29 1.77% 2.46% 69.36 79.22 9,670,337 36.65 37.45 36.55 82.22 17.78
2025-12-31 36.64 -2.81% 3.34% 63.57 -4.64 6,821,326 37.74 37.74 36.52 9.84 90.16
2025-12-30 37.70 4.09% 4.64% 100.00 77.92 18,470,151 36.20 37.88 36.20 89.29 10.71
2025-12-29 36.22 0.25% 2.05% 69.23 -2.52 6,648,756 36.60 36.84 36.10 16.22 83.78
2025-12-26 36.13 0.50% 1.94% 39.13 74.96 5,962,679 36.44 36.70 36.00 18.57 81.43
2025-12-24 35.95 0.28% 2.11% 40.43 -2.70 2,868,458 35.99 36.35 35.60 46.67 53.33
2025-12-23 35.85 0.73% 1.62% 44.00 74.60 2,799,663 35.75 36.33 35.75 17.24 82.76
2025-12-22 35.59 -0.78% 1.69% 20.30 -2.90 1,640,789 36.10 36.10 35.50 15.00 85.00
2025-12-19 35.87 -1.54% 1.96% 25.86 74.08 1,943,500 36.50 36.50 35.80 10.00 90.00
2025-12-18 36.43 0.58% 1.76% 27.44 -2.34 3,041,610 36.52 36.94 36.30 20.31 79.69
2025-12-17 36.22 0.53% 2.35% 16.11 75.20 3,881,152 36.10 36.64 35.80 50.00 50.00
2025-12-16 36.03 -1.99% 3.60% 2.13 -2.76 4,182,752 36.90 37.09 35.80 17.83 82.17
2025-12-15 36.76 0.14% 1.80% 32.62 74.82 1,758,493 37.28 37.28 36.62 21.21 78.79
2025-12-12 36.71 -1.24% 2.30% 29.34 -1.30 8,258,451 37.00 37.34 36.50 25.00 75.00
2025-12-11 37.17 -0.16% 2.78% 52.65 74.72 10,831,542 37.40 37.75 36.73 43.14 56.86
2025-12-10 37.23 -2.74% 4.88% 64.69 -0.38 7,585,820 38.69 38.70 36.90 18.33 81.67
2025-12-09 38.28 1.89% 3.21% 87.20 74.84 14,632,333 38.00 38.93 37.72 46.28 53.72
2025-12-08 37.57 -0.37% 1.99% 78.19 1.72 3,513,266 38.00 38.00 37.26 41.89 58.11
2025-12-05 37.71 1.84% 3.21% 90.91 73.42 13,974,010 37.39 38.30 37.11 50.42 49.58
2025-12-04 37.03 2.18% 3.28% 88.98 2.00 5,566,187 36.02 37.20 36.02 85.59 14.41
2025-12-03 36.24 -0.49% 2.53% 85.94 72.06 3,448,875 36.74 36.86 35.95 31.87 68.13
2025-12-02 36.42 -0.25% 2.99% 65.22 0.42 5,066,506 36.75 37.25 36.17 23.15 76.85
2025-12-01 36.51 3.49% 5.16% 54.10 72.42 9,492,518 35.15 36.70 34.90 89.44 10.56
2025-11-28 35.28 0.46% 2.14% 14.89 0.60 7,499,054 35.25 35.75 35.00 37.33 62.67
2025-11-27 35.12 0.75% 1.99% 8.02 69.96 3,668,893 34.95 35.29 34.60 75.36 24.64
2025-11-26 34.86 -2.22% 5.06% 23.59 0.28 7,230,753 35.68 35.93 34.20 38.15 61.85
2025-11-25 35.65 -1.68% 3.53% 29.49 69.44 3,646,145 36.35 36.65 35.40 20.00 80.00
2025-11-24 36.26 -2.68% 4.01% 47.87 1.86 4,376,423 37.01 37.60 36.15 7.59 92.41
2025-11-21 37.26 -1.53% 4.20% 73.78 70.66 13,147,814 37.99 38.66 37.10 10.26 89.74
2025-11-20 37.84 2.49% 4.22% 99.57 3.86 25,264,188 37.37 38.51 36.95 57.05 42.95
2025-11-19 36.92 -0.03% 3.11% 99.54 71.82 11,999,854 37.02 37.76 36.62 26.32 73.68
2025-11-18 36.93 1.48% 3.80% 81.89 2.02 17,830,657 36.35 37.47 36.10 60.58 39.42
2025-11-17 36.39 0.55% 3.14% 39.76 71.84 10,307,449 36.65 37.17 36.04 30.97 69.03
2025-11-14 36.19 1.77% 5.84% 54.51 0.94 16,439,095 35.60 37.52 35.45 35.75 64.25
2025-11-13 35.56 2.30% 2.44% 52.86 71.44 4,662,386 34.85 35.70 34.85 83.53 16.47
2025-11-12 34.76 -1.36% 3.88% 40.79 -0.32 5,868,534 35.55 35.88 34.54 16.42 83.58
2025-11-11 35.24 -5.35% 7.14% 55.01 69.84 10,306,946 37.35 37.35 34.86 15.26 84.74
2025-11-10 37.23 4.29% 4.18% 68.47 0.64 21,681,177 35.90 37.40 35.90 88.67 11.33
2025-11-07 35.70 1.25% 4.23% 67.32 73.82 9,104,353 35.50 36.48 35.00 47.30 52.70
2025-11-06 35.26 -1.09% 3.42% 70.02 -2.42 8,653,091 35.65 35.94 34.75 42.86 57.14
2025-11-05 35.65 2.71% 5.51% 74.00 72.94 14,269,556 34.71 36.40 34.50 60.53 39.47
2025-11-04 34.71 -2.66% 3.62% 55.73 -1.64 4,355,234 35.71 35.75 34.50 16.80 83.20
2025-11-03 35.66 4.03% 4.21% 51.90 71.06 9,699,941 34.74 35.87 34.42 85.52 14.48
2025-10-31 34.28 2.42% 2.35% 26.30 0.26 5,468,023 34.00 34.80 34.00 35.00 65.00
2025-10-30 33.47 -0.45% 3.76% 0.00 68.30 3,952,705 33.80 34.50 33.25 17.60 82.40
2025-10-29 33.62 -1.87% 4.60% 0.00 -1.36 5,779,581 34.00 34.99 33.45 11.04 88.96
2025-10-28 34.26 -3.49% 8.09% 0.00 68.60 6,812,572 35.50 36.21 33.50 28.04 71.96
2025-10-27 35.50 -0.67% 3.05% 40.17 -0.08 3,950,971 35.51 36.16 35.09 38.32 61.68
2025-10-24 35.74 -0.17% 3.23% 40.00 71.08 6,613,265 35.60 36.75 35.60 12.17 87.83
2025-10-23 35.80 -2.72% 3.52% 29.19 0.40 5,872,161 36.80 36.80 35.55 20.00 80.00
2025-10-22 36.80 -0.27% 2.13% 27.98 71.20 5,012,216 37.01 37.48 36.70 12.82 87.18
2025-10-21 36.90 2.61% 4.05% 59.65 2.40 12,977,479 37.53 38.25 36.76 9.40 90.60
2025-10-17 35.96 -0.69% 2.72% 39.40 71.40 7,568,716 36.47 36.69 35.72 24.74 75.26
2025-10-16 36.21 -2.50% 4.86% 52.14 0.52 11,543,172 37.25 37.77 36.02 10.86 89.14
2025-10-15 37.14 -2.98% 4.25% 55.16 71.90 16,479,962 38.49 38.55 36.98 10.19 89.81
2025-10-14 38.28 6.96% 5.42% 54.85 2.38 22,372,846 37.00 38.49 36.51 89.39 10.61
2025-10-13 35.79 -4.05% 9.65% 27.59 74.18 19,425,929 36.55 38.39 35.01 23.08 76.92
2025-10-10 37.30 3.93% 9.90% 25.04 -2.60 28,076,648 35.06 38.53 35.06 64.55 35.45
2025-10-09 35.89 -1.43% 3.93% 38.21 77.20 8,164,903 36.41 37.00 35.60 20.71 79.29
2025-10-08 36.41 -3.14% 5.15% 53.34 -5.42 11,598,188 37.66 37.97 36.11 16.13 83.87
2025-10-07 37.59 -1.29% 4.79% 54.09 78.24 19,413,491 38.00 39.19 37.40 10.61 89.39
2025-10-06 38.08 -5.06% 8.08% 52.16 -3.06 23,513,603 40.00 40.00 37.01 35.79 64.21
2025-10-03 40.11 6.96% 8.57% 73.98 79.22 69,597,822 37.70 40.93 37.70 74.61 25.39
2025-10-02 37.50 4.52% 6.68% 56.99 1.00 23,124,936 35.80 37.67 35.31 92.80 7.20
2025-10-01 35.88 -2.90% 2.74% 42.20 74.00 8,208,613 36.75 36.75 35.77 11.22 88.78
2025-09-30 36.95 -2.07% 3.23% 73.04 -2.24 8,840,757 37.99 37.99 36.80 12.61 87.39
2025-09-29 37.73 2.81% 3.76% 86.30 76.14 25,561,791 37.25 38.39 37.00 52.52 47.48
2025-09-26 36.70 -0.41% 3.33% 63.68 -0.68 11,509,910 37.00 37.25 36.05 54.17 45.83
2025-09-25 36.85 1.18% 3.01% 51.20 74.08 22,273,233 36.62 37.70 36.60 22.73 77.27
2025-09-24 36.42 3.00% 5.52% 74.78 -0.38 32,580,383 35.36 37.30 35.35 54.87 45.13
2025-09-23 35.36 -0.70% 2.99% 74.60 73.22 7,736,910 35.88 36.15 35.10 24.76 75.24
2025-09-22 35.61 -1.25% 3.25% 79.51 -2.50 13,649,270 36.23 36.50 35.35 22.61 77.39
2025-09-19 36.06 -1.96% 4.72% 86.59 73.72 35,113,907 36.99 37.25 35.57 29.17 70.83
2025-09-18 36.78 9.37% 8.70% 94.90 -1.60 73,922,654 34.30 36.99 34.03 92.91 7.09
2025-09-17 33.63 3.13% 4.43% 86.63 75.16 36,028,101 32.75 34.20 32.75 60.69 39.31
2025-09-16 32.61 1.15% 1.46% 64.52 -7.90 4,392,016 32.49 32.73 32.26 74.47 25.53
2025-09-15 32.24 0.34% 1.69% 21.50 73.12 2,978,097 32.06 32.54 32.00 44.44 55.56
2025-09-12 32.13 -0.77% 2.31% 30.58 -8.64 3,984,282 32.49 32.74 32.00 17.57 82.43
2025-09-11 32.38 0.37% 2.20% 25.87 72.90 7,501,708 32.44 32.97 32.26 16.90 83.10
2025-09-10 32.26 -0.25% 4.68% 61.45 -8.14 4,434,079 32.35 32.45 31.00 86.90 13.10
2025-09-09 32.34 -1.55% 3.05% 59.93 72.66 7,441,709 33.00 33.08 32.10 24.49 75.51
2025-09-08 32.85 0.77% 2.61% 73.95 -7.98 11,664,761 32.84 33.40 32.55 35.29 64.71
2025-09-05 32.60 -1.42% 3.23% 80.69 73.68 13,391,889 33.25 33.56 32.51 8.57 91.43
2025-09-04 33.07 4.55% 5.43% 94.97 -8.48 31,712,921 31.90 33.37 31.65 82.56 17.44
2025-09-03 31.63 -0.47% 1.65% 62.61 74.62 4,476,513 31.95 32.10 31.58 9.62 90.38
2025-09-02 31.78 0.22% 2.90% 60.43 -11.36 12,706,543 31.75 32.60 31.68 10.87 89.13
2025-09-01 31.71 3.53% 4.82% 64.31 74.92 16,173,274 30.86 32.18 30.70 68.24 31.76
2025-08-29 30.63 0.79% 2.01% 32.00 -11.50 6,860,054 30.78 31.02 30.41 36.07 63.93
2025-08-28 30.39 -2.19% 3.76% 25.62 72.76 11,458,147 31.06 31.20 30.07 28.32 71.68
2025-08-27 31.07 -0.73% 1.74% 55.65 -11.98 2,330,845 31.43 31.55 31.01 11.11 88.89
2025-08-26 31.30 1.03% 2.39% 62.75 74.12 5,173,045 31.05 31.65 30.91 52.70 47.30
2025-08-25 30.98 -0.90% 1.55% 26.45 -11.52 2,690,127 31.39 31.39 30.91 14.58 85.42
2025-08-22 31.26 0.29% 3.23% 30.77 73.48 7,284,738 31.27 32.00 31.00 26.00 74.00
2025-08-21 31.17 0.74% 2.95% 16.67 -10.96 8,335,474 31.44 31.71 30.80 40.66 59.34
2025-08-20 30.94 -0.32% 1.93% 0.00 73.30 4,057,564 31.00 31.19 30.60 57.63 42.37
2025-08-19 31.04 -1.62% 2.19% 0.00 -11.42 6,238,965 31.68 31.68 31.00 5.88 94.12
2025-08-18 31.55 -0.35% 2.68% 21.78 73.50 7,671,571 31.60 32.24 31.40 17.86 82.14
2025-08-15 31.66 -1.34% 2.66% 43.68 -10.40 2,807,099 32.39 32.39 31.55 13.10 86.90
2025-08-13 32.09 -1.41% 2.12% 59.38 73.72 2,638,143 32.73 32.73 32.05 5.88 94.12
2025-08-12 32.55 -1.75% 2.43% 71.70 -9.54 3,974,758 33.29 33.29 32.50 6.33 93.67
2025-08-11 33.13 1.35% 2.43% 90.48 74.64 12,857,040 32.80 33.28 32.49 81.01 18.99
2025-08-08 32.69 2.19% 2.54% 87.69 -8.38 13,664,164 32.25 33.07 32.25 53.66 46.34
2025-08-07 31.99 1.20% 2.21% 89.87 73.76 7,435,992 31.70 32.33 31.63 51.43 48.57
2025-08-06 31.61 -0.06% 1.05% 87.20 -9.78 1,348,448 31.65 31.83 31.50 33.33 66.67
2025-08-05 31.63 -0.44% 1.84% 74.15 73.00 1,562,509 31.90 32.10 31.52 18.97 81.03
2025-08-04 31.77 0.19% 1.70% 64.88 -9.74 5,476,239 32.19 32.25 31.71 11.11 88.89
2025-08-01 31.71 3.19% 5.98% 55.98 73.28 5,884,673 30.80 31.90 30.10 89.44 10.56
2025-07-31 30.73 0.16% 2.94% 3.70 -9.86 3,320,332 30.92 31.50 30.60 14.44 85.56
2025-07-30 30.68 -0.78% 2.64% 16.67 71.32 2,144,418 30.77 31.07 30.27 51.25 48.75
2025-07-29 30.92 -1.12% 2.11% 16.25 -9.96 2,190,765 31.27 31.40 30.75 26.15 73.85
2025-07-28 31.27 -0.70% 1.73% 31.72 71.80 1,593,605 31.50 31.69 31.15 22.22 77.78
2025-07-25 31.49 -1.53% 2.10% 32.62 -9.26 3,163,757 31.95 32.08 31.42 10.61 89.39
2025-07-24 31.98 0.82% 2.48% 26.14 72.24 5,628,883 31.87 32.28 31.50 61.54 38.46
2025-07-23 31.72 -0.88% 1.90% 13.33 -8.28 2,154,187 32.24 32.25 31.65 11.67 88.33
2025-07-22 32.00 0.63% 1.60% 32.89 71.72 3,084,711 31.98 32.35 31.84 31.37 68.63
2025-07-21 31.80 -0.56% 1.42% 15.15 -7.72 1,621,131 31.98 32.20 31.75 11.11 88.89
2025-07-18 31.98 -2.56% 3.61% 19.79 71.32 5,489,180 32.90 33.05 31.90 6.96 93.04
2025-07-17 32.82 0.00% 2.35% 48.03 -7.36 6,629,665 32.99 33.50 32.73 11.69 88.31
2025-07-16 32.82 0.92% 3.00% 42.36 73.00 5,789,473 32.69 32.98 32.02 83.33 16.67
2025-07-15 32.52 -1.99% 3.15% 21.38 -7.36 4,270,066 33.25 33.35 32.33 18.63 81.37
2025-07-14 33.18 0.21% 1.75% 50.52 72.40 5,665,173 33.16 33.64 33.06 20.69 79.31
2025-07-11 33.11 0.73% 2.31% 49.47 -6.04 6,348,686 32.96 33.60 32.84 35.53 64.47
2025-07-10 32.87 -0.51% 1.40% 28.05 72.26 3,023,047 33.04 33.29 32.83 8.70 91.30
2025-07-09 33.04 -0.93% 1.64% 19.01 -6.52 3,938,312 33.36 33.50 32.96 14.82 85.18
2025-07-08 33.35 0.54% 2.11% 24.47 72.60 12,795,758 33.95 33.95 33.25 14.29 85.71
2025-07-07 33.17 0.15% 2.03% 5.81 -5.90 9,605,004 33.30 33.68 33.01 23.88 76.12
2025-07-04 33.12 -0.33% 1.79% 22.12 72.24 4,161,380 33.59 33.59 33.00 20.34 79.66
2025-07-03 33.23 -1.66% 3.96% 18.11 -6.00 11,579,057 34.10 34.10 32.80 33.08 66.92
2025-07-02 33.79 -0.12% 1.75% 11.86 72.46 10,942,120 34.00 34.30 33.71 13.56 86.44
2025-07-01 33.83 -0.29% 1.69% 61.07 -4.88 5,345,297 33.97 34.20 33.63 35.09 64.91
2025-06-30 33.93 0.68% 2.60% 77.82 72.54 8,922,968 33.97 34.39 33.52 47.13 52.87
2025-06-27 33.70 -1.00% 2.78% 58.21 -4.68 8,523,103 34.20 34.43 33.50 21.51 78.49
2025-06-26 34.04 -3.49% 5.32% 59.73 72.08 18,738,171 35.50 35.65 33.85 10.56 89.44
2025-06-25 35.27 7.27% 8.95% 73.70 -4.00 47,112,412 32.87 35.65 32.72 87.03 12.97
2025-06-24 32.88 9.64% 5.37% 59.14 74.54 16,360,860 31.35 32.99 31.31 93.45 6.55
2025-06-23 29.99 -6.89% 8.68% 28.15 -8.78 6,958,133 31.00 31.79 29.25 29.13 70.87
2025-06-20 32.21 -0.34% 3.86% 50.81 68.76 8,518,206 32.56 33.09 31.86 28.46 71.54
2025-06-19 32.32 4.02% 4.53% 34.06 -4.34 12,992,855 31.50 32.78 31.36 67.61 32.39
2025-06-18 31.07 -1.68% 3.10% 0.00 68.98 3,033,528 31.88 31.88 30.92 15.62 84.38
2025-06-17 31.60 -1.03% 2.76% 0.00 -6.84 4,129,185 32.05 32.38 31.51 10.34 89.66
2025-06-16 31.93 -0.75% 3.70% 19.29 70.04 6,320,308 31.90 32.48 31.32 52.59 47.41
2025-06-13 32.17 -3.94% 4.43% 26.77 -6.18 7,987,883 33.00 33.00 31.60 40.71 59.29
2025-06-12 33.49 -0.09% 2.98% 53.88 70.52 15,406,013 33.52 34.25 33.26 23.23 76.77
2025-06-11 33.52 -2.67% 5.15% 55.98 -3.54 12,599,133 34.50 34.50 32.81 42.01 57.99
2025-06-10 34.44 1.77% 3.56% 74.52 70.58 12,712,337 34.00 34.90 33.70 61.67 38.33
2025-06-05 33.84 0.68% 2.25% 77.90 -1.70 6,337,706 33.89 34.05 33.30 72.00 28.00
2025-06-04 33.61 0.84% 2.16% 75.31 69.38 9,785,058 33.63 34.07 33.35 36.11 63.89
2025-06-03 33.33 0.18% 1.60% 58.39 -2.16 3,043,360 33.25 33.63 33.10 43.40 56.60
2025-06-02 33.27 -1.19% 3.88% 54.66 68.82 7,976,381 33.94 34.30 33.02 19.53 80.47
2025-05-30 33.67 2.56% 4.51% 75.56 -2.28 18,646,156 33.00 34.29 32.81 58.11 41.89
2025-05-29 32.83 0.12% 1.41% 11.54 69.62 4,927,280 32.69 33.15 32.69 30.44 69.56
2025-05-27 32.79 -0.82% 1.50% 59.41 -3.96 3,279,714 32.98 33.15 32.66 26.53 73.47
2025-05-26 33.06 -0.18% 2.47% 58.05 69.54 8,375,495 33.12 33.64 32.83 28.40 71.60
2025-05-23 33.12 0.42% 4.65% 46.44 -3.42 8,835,014 32.98 33.74 32.24 58.67 41.33
2025-05-22 32.98 -3.09% 4.51% 40.87 69.66 7,359,008 34.28 34.28 32.80 12.16 87.84
2025-05-21 34.03 5.85% 5.95% 73.19 -3.70 26,895,756 32.65 34.38 32.45 81.87 18.13
2025-05-20 32.15 -1.08% 4.47% 71.89 71.76 8,901,615 32.54 33.40 31.97 12.59 87.41
2025-05-19 32.50 -2.78% 4.39% 83.74 -7.46 6,071,975 33.60 33.77 32.35 10.56 89.44
2025-05-16 33.43 -1.15% 5.86% 95.96 72.46 24,350,324 34.30 35.20 33.25 9.23 90.77
2025-05-15 33.82 8.61% 8.39% 100.00 -5.60 50,818,876 31.50 34.09 31.45 89.77 10.23
2025-05-14 31.14 5.38% 8.89% 71.89 73.24 20,536,680 29.60 31.60 29.02 82.17 17.83
2025-05-13 29.55 9.36% 9.88% 50.14 -10.96 14,887,308 27.65 29.70 27.03 94.38 5.62
2025-05-12 27.02 10.02% 0.82% 34.29 70.06 3,574,890 27.02 27.02 26.80 100.00 0.00
2025-05-09 24.56 1.24% 13.94% 15.09 -16.02 15,347,121 22.55 25.10 22.03 82.41 17.59
2025-05-08 24.26 -9.98% 14.59% 25.81 65.14 6,567,785 27.11 27.80 24.26 0.00 100.00
2025-05-07 26.95 -8.71% 7.29% 34.59 -16.62 10,364,477 27.01 28.70 26.75 10.26 89.74
2025-05-06 29.52 -0.10% 4.48% 73.55 70.52 8,766,270 29.75 30.35 29.05 36.15 63.85
2025-05-05 29.55 2.21% 5.47% 51.42 -11.48 6,769,872 28.91 29.90 28.35 77.42 22.58
2025-05-02 28.91 4.33% 3.26% 34.24 70.58 4,966,852 28.19 29.11 28.19 78.26 21.74
2025-04-30 27.71 -3.08% 4.73% 10.07 -12.76 7,001,087 28.29 28.33 27.05 51.56 48.44
2025-04-29 28.59 2.47% 4.43% 10.16 68.18 5,609,874 27.52 28.74 27.52 87.70 12.30
2025-04-28 27.90 -5.13% 8.36% 0.00 -11.00 5,033,719 29.60 29.80 27.50 17.39 82.61
2025-04-25 29.41 -4.05% 5.57% 7.07 66.80 7,648,846 30.50 30.89 29.26 9.20 90.80
2025-04-24 30.65 -7.63% 5.72% 8.57 -7.98 16,007,214 30.50 31.99 30.26 22.54 77.46
2025-04-23 33.18 -2.41% 3.39% 19.07 69.28 6,323,015 34.00 34.15 33.03 13.39 86.61
2025-04-22 34.00 -1.93% 2.51% 14.44 -2.92 4,321,876 34.60 34.70 33.85 17.65 82.35
2025-04-21 34.67 1.17% 3.41% 23.81 70.92 10,076,022 34.40 34.90 33.75 80.00 20.00
2025-04-18 34.27 -0.72% 2.80% 9.28 -1.58 4,832,599 34.85 34.85 33.90 38.95 61.05
2025-04-17 34.52 0.03% 1.99% 8.74 70.12 3,454,390 34.66 34.93 34.25 39.71 60.29
2025-04-16 34.51 -4.19% 6.03% 41.98 -1.08 15,126,550 36.19 36.40 34.33 8.70 91.30
2025-04-15 36.02 0.39% 2.60% 60.71 70.10 13,303,100 36.19 36.75 35.82 21.51 78.49
2025-04-14 35.88 0.08% 2.44% 73.17 1.94 5,426,644 36.21 36.47 35.60 32.18 67.82
2025-04-11 35.85 -1.02% 2.18% 39.17 69.82 4,200,867 36.30 36.55 35.77 10.26 89.74
2025-04-10 36.22 3.40% 2.36% 40.58 1.88 10,888,436 36.01 36.85 36.00 25.88 74.12