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 24.64 4.85% 5.17% 89.90 34.02 6,283,530 23.61 24.83 23.61 84.43 15.57
2026-04-09 23.50 -2.04% 3.23% 86.10 15.26 4,532,712 23.99 24.00 23.25 33.33 66.67
2026-04-08 23.99 10.00% 1.65% 78.73 31.74 5,380,195 23.99 23.99 23.60 100.00 0.00
2026-04-07 21.81 2.35% 5.77% 74.41 16.24 3,028,000 21.25 22.00 20.80 84.17 15.83
2026-04-06 21.31 2.60% 5.66% 59.71 27.38 4,072,501 20.96 21.67 20.51 68.97 31.03
2026-04-03 20.77 -0.14% 9.87% 38.01 15.24 3,895,286 19.55 21.48 19.55 63.21 36.79
2026-04-02 20.80 -3.88% 3.18% 33.71 26.30 3,963,216 20.82 21.10 20.45 53.85 46.15
2026-04-01 21.64 7.39% 7.02% 32.68 15.30 6,042,167 21.01 22.10 20.65 68.28 31.72
2026-03-31 20.15 -2.42% 6.50% 15.89 27.98 5,509,878 20.60 21.30 20.00 11.54 88.46
2026-03-30 20.65 -4.88% 9.71% 33.42 12.32 3,558,451 21.80 21.80 19.87 40.41 59.59
2026-03-27 21.71 -2.38% 4.86% 38.17 28.98 3,188,251 22.40 22.65 21.60 10.48 89.52
2026-03-26 22.24 -4.22% 4.89% 61.39 14.44 2,819,765 22.66 23.18 22.10 12.96 87.04
2026-03-25 23.22 2.56% 4.33% 81.65 30.04 4,784,169 22.97 23.63 22.65 58.16 41.84
2026-03-24 22.64 3.24% 4.03% 59.00 16.40 7,134,655 22.51 23.00 22.11 59.55 40.45
2026-03-19 21.93 -2.58% 3.64% 43.58 28.88 1,331,489 22.21 22.21 21.43 64.10 35.90
2026-03-18 22.51 5.58% 7.48% 47.25 14.98 1,680,825 21.29 22.70 21.12 87.97 12.03
2026-03-17 21.32 0.47% 5.97% 17.24 30.04 961,277 21.14 21.84 20.61 57.72 42.28
2026-03-16 21.22 -3.68% 6.33% 60.44 12.60 1,895,577 21.75 22.17 20.85 28.03 71.97
2026-03-13 22.03 -1.26% 3.12% 43.14 29.84 1,184,459 21.81 22.48 21.80 33.82 66.18
2026-03-12 22.31 -1.54% 4.59% 38.26 14.22 2,711,452 22.40 22.79 21.79 52.00 48.00
2026-03-11 22.66 0.89% 5.20% 56.58 30.40 2,924,602 22.15 23.25 22.10 48.70 51.30
2026-03-10 22.46 9.78% 3.97% 56.82 14.92 3,721,349 21.88 22.51 21.65 94.19 5.81
2026-03-09 20.46 -9.99% 3.08% 39.82 30.00 3,922,039 21.07 21.09 20.46 0.00 100.00
2026-03-06 22.73 -3.93% 6.77% 38.91 10.92 2,424,394 23.66 23.66 22.16 38.00 62.00
2026-03-05 23.66 9.08% 9.70% 35.88 34.54 4,808,740 21.75 23.86 21.75 90.52 9.48
2026-03-04 21.69 1.12% 5.80% 27.79 12.78 2,534,665 21.49 21.90 20.70 82.50 17.50
2026-03-03 21.45 -0.65% 9.71% 23.66 30.60 4,836,286 19.77 21.69 19.77 87.50 12.50
2026-03-02 21.59 -10.00% 2.36% 27.85 12.30 3,961,619 21.59 22.10 21.59 0.00 100.00
2026-02-27 23.99 -5.55% 6.84% 30.43 30.88 4,548,195 24.45 24.69 23.11 55.70 44.30
2026-02-26 25.40 5.31% 10.62% 33.26 17.10 6,645,774 24.12 25.72 23.25 87.04 12.96
2026-02-25 24.12 -0.74% 4.75% 4.30 33.70 2,502,870 24.94 24.94 23.81 27.43 72.57
2026-02-24 24.30 1.08% 9.74% 16.54 14.54 5,541,872 23.89 25.24 23.00 58.04 41.96
2026-02-23 24.04 -7.43% 12.34% 18.84 34.06 4,784,534 26.25 26.41 23.51 18.28 81.72
2026-02-20 25.97 -3.64% 10.21% 19.67 14.02 8,746,103 26.89 27.20 24.68 51.19 48.81
2026-02-19 26.95 -9.08% 12.26% 21.38 37.92 4,824,815 29.81 29.95 26.68 8.26 91.74
2026-02-18 29.64 2.95% 3.00% 31.18 15.98 3,186,617 29.10 29.88 29.01 72.41 27.59
2026-02-17 28.79 1.59% 4.78% 10.92 43.30 6,934,043 28.50 29.18 27.85 70.68 29.32
2026-02-16 28.34 -5.47% 8.04% 0.00 14.28 6,414,123 30.07 30.25 28.00 15.11 84.89
2026-02-13 29.98 -1.48% 2.93% 0.00 42.40 4,891,899 30.50 30.60 29.73 28.74 71.26
2026-02-12 30.43 -2.50% 5.00% 0.00 17.56 4,866,376 31.29 31.50 30.00 28.67 71.33
2026-02-11 31.21 -2.50% 4.71% 5.23 43.30 6,552,822 32.22 32.49 31.03 12.33 87.67
2026-02-10 32.01 -0.93% 2.67% 20.00 19.12 5,154,191 32.40 32.70 31.85 18.82 81.18
2026-02-09 32.31 -2.68% 5.00% 42.96 44.90 4,287,442 33.50 33.60 32.00 19.38 80.62
2026-02-06 33.20 -2.15% 3.18% 64.04 19.72 2,533,784 34.00 34.05 33.00 19.05 80.95
2026-02-04 33.93 0.44% 1.42% 53.06 46.68 3,005,607 34.00 34.25 33.77 33.33 66.67
2026-02-03 33.78 0.99% 2.12% 43.07 21.18 6,181,042 33.50 34.13 33.42 50.70 49.30
2026-02-02 33.45 2.26% 2.81% 32.93 46.38 4,324,658 32.80 33.63 32.71 80.43 19.57
2026-01-30 32.71 0.25% 3.43% 4.19 20.52 6,675,335 32.65 33.51 32.40 27.93 72.07
2026-01-29 32.63 -3.40% 5.13% 0.00 44.90 8,029,503 33.99 33.99 32.33 18.07 81.93
2026-01-28 33.78 -1.08% 2.67% 0.00 20.36 3,423,404 34.50 34.58 33.68 11.11 88.89
2026-01-27 34.15 -0.44% 2.21% 0.00 47.20 5,252,449 34.05 34.75 34.00 20.00 80.00
2026-01-26 34.30 -0.46% 3.00% 58.07 21.10 10,284,297 34.47 34.70 33.69 60.40 39.60
2026-01-23 34.46 -0.89% 2.84% 61.40 47.50 4,903,841 34.80 35.08 34.11 36.08 63.92
2026-01-22 34.77 -0.26% 1.76% 73.58 21.42 7,105,999 34.95 35.36 34.75 3.28 96.72
2026-01-21 34.86 -3.62% 6.72% 68.66 48.12 22,085,154 36.25 37.00 34.67 8.15 91.85
2026-01-20 36.17 7.71% 8.27% 67.36 21.60 58,610,874 33.99 36.80 33.99 77.58 22.42
2026-01-19 33.58 0.39% 4.18% 51.04 50.74 14,046,859 33.70 34.64 33.25 23.74 76.26
2026-01-16 33.45 3.66% 2.94% 46.35 16.42 7,566,252 32.70 33.56 32.60 88.54 11.46
2026-01-15 32.27 -1.44% 3.53% 21.78 50.48 4,964,617 32.90 33.14 32.01 23.01 76.99
2026-01-14 32.74 -4.16% 5.48% 53.09 14.06 6,774,491 34.15 34.28 32.50 13.48 86.52
2026-01-13 34.16 1.97% 3.61% 84.81 51.42 8,898,371 33.50 34.40 33.20 80.00 20.00
2026-01-12 33.50 -0.71% 3.55% 77.10 16.90 8,420,206 33.80 34.45 33.27 19.49 80.51
2026-01-09 33.74 -0.71% 4.00% 85.12 50.10 11,432,888 34.07 34.55 33.22 39.10 60.90
2026-01-08 33.98 4.59% 8.96% 85.12 17.38 54,056,214 32.80 35.39 32.48 51.55 48.45
2026-01-07 32.49 1.66% 3.20% 77.91 50.58 12,791,539 31.90 32.89 31.87 60.78 39.22
2026-01-06 31.96 -0.37% 2.45% 54.41 14.40 7,574,726 32.08 32.60 31.82 17.95 82.05
2026-01-05 32.08 0.12% 2.83% 73.96 49.52 7,441,414 31.92 32.65 31.75 36.67 63.33
2026-01-02 32.04 -0.74% 3.10% 76.30 14.64 6,165,535 32.50 32.90 31.91 13.13 86.87
2026-01-01 32.28 2.22% 3.63% 86.46 49.44 10,000,035 31.65 32.80 31.65 54.78 45.22
2025-12-31 31.58 -0.82% 2.19% 70.59 15.12 3,825,058 32.06 32.19 31.50 11.59 88.41
2025-12-30 31.84 2.18% 3.19% 72.73 48.04 4,973,672 31.39 32.00 31.01 83.84 16.16
2025-12-29 31.16 0.74% 1.29% 28.28 15.64 2,161,019 31.20 31.50 31.10 15.00 85.00
2025-12-26 30.93 0.16% 1.37% 3.85 46.68 3,534,917 30.88 31.12 30.70 54.76 45.24
2025-12-24 30.88 -0.45% 2.05% 17.22 15.18 2,455,860 31.15 31.40 30.77 17.46 82.54
2025-12-23 31.02 -0.70% 1.42% 47.89 46.58 3,220,830 31.44 31.44 31.00 4.55 95.45
2025-12-22 31.24 -1.11% 2.12% 41.63 15.46 2,667,862 31.75 31.79 31.13 16.67 83.33
2025-12-19 31.59 -1.68% 2.44% 46.36 47.02 5,621,845 32.13 32.30 31.53 7.79 92.21
2025-12-18 32.13 0.82% 1.72% 62.13 16.16 7,721,431 32.35 32.60 32.05 14.55 85.45
2025-12-17 31.87 2.44% 3.54% 45.40 48.10 7,918,167 31.22 32.15 31.05 74.55 25.45
2025-12-16 31.11 -1.71% 3.17% 18.80 15.64 5,442,661 31.83 31.93 30.95 16.33 83.67
2025-12-15 31.65 -0.31% 1.24% 35.94 46.58 1,908,454 31.90 31.93 31.54 28.20 71.80
2025-12-12 31.75 0.09% 0.98% 56.94 16.72 1,863,093 31.96 31.99 31.68 22.58 77.42
2025-12-11 31.72 -0.97% 2.50% 52.05 46.78 2,933,819 32.03 32.39 31.60 15.19 84.81
2025-12-10 32.03 0.60% 2.07% 91.11 16.66 7,207,195 31.98 32.56 31.90 19.70 80.30
2025-12-09 31.84 0.03% 1.64% 35.48 47.40 7,258,382 31.99 32.31 31.79 9.62 90.38
2025-12-08 31.83 0.57% 2.54% 25.30 16.28 7,102,489 31.65 32.30 31.50 41.25 58.75
2025-12-05 31.65 -0.13% 2.29% 4.48 47.38 3,274,062 32.00 32.20 31.48 23.61 76.39
2025-12-04 31.69 0.09% 1.49% 3.41 15.92 1,204,302 31.51 31.98 31.51 38.30 61.70
2025-12-03 31.66 -1.12% 2.09% 50.29 47.46 3,303,338 32.02 32.25 31.59 10.61 89.39
2025-12-02 32.02 -0.68% 1.41% 60.14 15.86 3,503,221 32.25 32.35 31.90 26.67 73.33
2025-12-01 32.24 -0.06% 1.81% 72.66 48.18 5,725,703 32.25 32.65 32.07 29.31 70.69
2025-11-28 32.26 -0.77% 2.77% 58.12 16.30 6,529,202 32.69 33.00 32.11 16.85 83.15
2025-11-27 32.51 2.72% 4.27% 48.69 48.22 11,003,246 31.51 32.74 31.40 82.84 17.16
2025-11-26 31.65 -0.25% 4.35% 5.30 16.80 4,619,855 31.70 31.89 30.56 81.95 18.05
2025-11-25 31.73 0.22% 3.36% 3.17 46.50 5,660,591 31.70 32.61 31.55 16.98 83.02
2025-11-24 31.66 -1.06% 1.96% 13.36 16.96 3,846,553 32.00 32.21 31.59 11.29 88.71
2025-11-21 32.00 -1.72% 2.70% 46.90 46.36 5,738,724 32.69 32.75 31.89 12.79 87.21
2025-11-20 32.56 -0.82% 3.31% 56.64 17.64 4,309,568 33.35 33.35 32.28 26.17 73.83
2025-11-19 32.83 -2.87% 5.69% 66.08 47.48 11,133,776 33.80 34.20 32.36 25.54 74.46
2025-11-18 33.80 0.99% 3.29% 100.00 18.18 18,561,832 33.75 34.51 33.41 35.45 64.55
2025-11-17 33.47 3.91% 4.48% 62.74 49.42 21,847,624 32.50 33.80 32.35 77.24 22.76
2025-11-14 32.21 0.09% 2.66% 54.86 17.52 7,498,626 32.22 32.85 32.00 24.71 75.29
2025-11-13 32.18 0.85% 2.44% 49.48 46.90 9,419,479 32.49 32.73 31.95 29.49 70.51
2025-11-12 31.91 3.57% 3.48% 51.14 17.46 14,091,279 31.62 32.40 31.31 55.05 44.95
2025-11-11 30.81 -4.88% 6.72% 28.13 46.36 11,521,171 32.30 32.55 30.50 15.12 84.88
2025-11-10 32.39 1.63% 3.15% 37.10 15.26 12,146,995 32.29 33.07 32.06 32.67 67.33
2025-11-07 31.87 -1.09% 2.20% 17.94 49.52 4,636,573 32.00 32.50 31.80 10.00 90.00
2025-11-06 32.22 1.26% 5.87% 65.18 14.22 11,994,851 32.25 32.85 31.03 65.38 34.62
2025-11-05 31.82 -1.30% 3.32% 58.81 50.22 5,576,242 32.49 32.65 31.60 20.95 79.05
2025-11-04 32.24 -2.39% 4.24% 54.11 13.42 9,742,526 32.80 33.47 32.11 9.56 90.44
2025-11-03 33.03 -0.81% 3.62% 47.31 51.06 12,184,603 33.42 33.75 32.57 38.98 61.02
2025-10-31 33.30 7.66% 8.26% 58.64 15.00 23,874,030 31.65 33.68 31.11 85.21 14.79
2025-10-30 30.93 -0.58% 5.39% 20.93 51.60 11,329,377 31.25 32.25 30.60 20.00 80.00
2025-10-29 31.11 -2.42% 4.75% 19.92 10.26 17,791,191 30.91 31.95 30.50 42.07 57.93
2025-10-28 31.88 -4.26% 10.52% 56.03 51.96 18,504,210 33.39 33.84 30.62 39.13 60.87
2025-10-27 33.30 3.06% 10.20% 79.02 11.80 49,748,656 32.27 34.99 31.75 47.84 52.16
2025-10-24 32.31 -4.07% 7.84% 72.88 54.80 20,802,227 33.68 34.24 31.75 22.49 77.51
2025-10-23 33.68 -1.23% 8.58% 83.33 9.82 47,206,420 34.51 35.94 33.10 20.42 79.58
2025-10-22 34.10 10.00% 7.91% 86.08 57.54 72,193,611 31.75 34.10 31.60 100.00 0.00
2025-10-21 31.00 9.35% 6.39% 79.91 10.66 33,303,088 30.87 31.48 29.59 74.60 25.40
2025-10-17 28.35 -1.22% 10.92% 40.54 51.34 3,075,733 28.95 28.95 26.10 78.95 21.05
2025-10-16 28.70 -1.31% 3.29% 35.59 5.36 7,098,673 29.16 29.50 28.56 14.89 85.11
2025-10-15 29.08 -0.68% 5.61% 44.12 52.04 17,205,172 29.90 30.31 28.70 23.60 76.40
2025-10-14 29.28 3.72% 3.11% 62.29 6.12 11,096,925 28.99 29.49 28.60 76.40 23.60
2025-10-13 28.23 -2.12% 5.25% 40.36 52.44 13,490,525 28.51 29.47 28.00 15.65 84.35
2025-10-10 28.84 -2.40% 4.46% 66.77 4.02 12,634,634 29.51 29.99 28.71 10.16 89.84
2025-10-09 29.55 0.51% 4.84% 71.00 53.66 34,832,794 29.45 30.74 29.32 16.20 83.80
2025-10-08 29.40 3.45% 9.87% 46.59 5.44 39,004,875 28.42 30.60 27.85 56.36 43.64
2025-10-07 28.42 -1.22% 5.15% 18.42 53.36 11,045,363 29.00 29.60 28.15 18.62 81.38
2025-10-06 28.77 3.60% 8.85% 39.64 3.48 26,112,553 27.65 29.40 27.01 73.64 26.36
2025-10-03 27.77 -1.84% 4.55% 31.77 54.06 12,189,327 28.45 28.93 27.67 7.94 92.06
2025-10-02 28.29 -4.72% 7.99% 56.16 1.48 43,081,747 29.48 29.48 27.30 45.41 54.59
2025-10-01 29.69 -6.78% 4.72% 68.79 55.10 33,803,414 30.01 30.60 29.22 34.06 65.94
2025-09-30 31.85 5.57% 11.42% 100.00 4.28 73,560,380 30.25 32.88 29.51 69.44 30.56
2025-09-29 30.17 0.73% 6.15% 100.00 59.42 37,783,854 30.25 31.74 29.90 14.67 85.33
2025-09-26 29.95 9.75% 10.37% 94.49 0.92 61,722,442 27.30 30.02 27.20 97.52 2.48
2025-09-25 27.29 0.74% 2.65% 52.22 58.98 11,365,645 27.18 27.90 27.18 15.28 84.72
2025-09-24 27.09 2.42% 3.74% 52.75 -4.40 18,560,138 26.58 27.49 26.50 59.60 40.40
2025-09-23 26.45 0.38% 3.42% 23.53 58.58 11,847,124 26.49 27.20 26.30 16.67 83.33
2025-09-22 26.35 -0.79% 2.32% 49.02 -5.68 5,465,646 26.56 26.88 26.27 13.11 86.89
2025-09-19 26.56 -2.39% 4.77% 46.51 58.38 9,259,418 27.26 27.48 26.23 26.40 73.60
2025-09-18 27.21 0.82% 3.98% 74.09 -5.26 18,171,855 27.21 27.94 26.87 31.78 68.22
2025-09-17 26.99 -0.66% 2.72% 82.70 59.68 11,313,898 27.50 27.58 26.85 19.18 80.82
2025-09-16 27.17 2.96% 3.70% 90.33 -5.70 14,316,779 26.48 27.46 26.48 70.41 29.59
2025-09-15 26.39 -1.20% 3.63% 87.50 60.04 7,472,539 26.81 27.15 26.20 20.00 80.00
2025-09-12 26.71 1.64% 3.65% 100.00 -7.26 23,062,478 26.99 27.24 26.28 44.79 55.21
2025-09-11 26.28 4.70% 6.47% 88.39 60.68 40,079,626 25.21 26.84 25.21 65.64 34.36
2025-09-10 25.10 2.45% 6.33% 51.61 -8.12 16,218,846 24.50 25.70 24.17 60.78 39.22
2025-09-09 24.50 0.12% 3.44% 18.35 58.32 4,316,513 24.99 24.99 24.16 40.96 59.04
2025-09-08 24.47 0.70% 2.23% 28.23 -9.32 4,159,715 24.34 24.75 24.21 48.15 51.85
2025-09-05 24.30 -1.06% 3.33% 62.29 58.26 6,569,056 24.56 24.80 24.00 37.50 62.50
2025-09-04 24.56 -1.96% 2.78% 67.43 -9.66 6,804,903 25.10 25.17 24.49 10.29 89.71
2025-09-03 25.05 -0.56% 3.61% 88.30 58.78 10,025,784 25.38 25.80 24.90 16.67 83.33
2025-09-02 25.19 0.72% 5.06% 55.89 -8.68 15,285,931 25.69 25.95 24.70 39.20 60.80
2025-09-01 25.01 5.44% 6.40% 55.89 59.06 12,389,009 23.90 25.43 23.90 72.55 27.45
2025-08-29 23.72 -0.34% 2.33% 52.88 -9.04 4,240,899 23.90 24.20 23.65 12.73 87.27
2025-08-28 23.80 0.80% 1.69% 50.69 56.48 3,070,159 23.61 24.01 23.61 47.50 52.50
2025-08-27 23.61 -4.95% 6.38% 55.31 -8.88 16,061,940 25.00 25.00 23.50 7.33 92.67
2025-08-26 24.84 0.73% 4.32% 91.42 56.10 33,123,483 24.95 25.83 24.76 7.48 92.52
2025-08-25 24.66 4.67% 6.13% 92.09 -6.42 19,751,197 23.89 24.95 23.51 79.86 20.14
2025-08-22 23.56 -0.84% 3.40% 86.84 55.74 4,778,297 23.90 24.31 23.51 6.25 93.75
2025-08-21 23.76 2.11% 4.94% 90.41 -8.62 20,129,113 23.75 24.45 23.30 40.00 60.00
2025-08-20 23.27 1.57% 3.24% 86.79 56.14 6,486,492 22.91 23.55 22.81 62.16 37.84
2025-08-19 22.91 1.69% 3.33% 66.67 -9.60 6,801,993 22.56 23.30 22.55 48.00 52.00
2025-08-18 22.53 0.40% 1.34% 48.15 55.42 1,390,689 22.41 22.67 22.37 53.33 46.67
2025-08-15 22.44 -0.62% 1.96% 20.73 -10.36 1,799,723 22.46 22.84 22.40 9.09 90.91
2025-08-13 22.58 0.40% 1.20% 47.96 55.24 997,551 22.67 22.73 22.46 44.44 55.56
2025-08-12 22.49 -0.62% 1.79% 36.89 -10.08 1,623,620 22.78 22.80 22.40 22.50 77.50
2025-08-11 22.63 0.35% 1.56% 37.62 55.06 1,810,393 22.75 22.85 22.50 37.14 62.86
2025-08-08 22.55 -1.61% 3.77% 55.94 -9.80 1,946,786 22.92 23.15 22.31 28.57 71.43
2025-08-07 22.92 1.33% 3.98% 61.07 54.90 6,577,973 22.60 23.25 22.36 62.92 37.08
2025-08-06 22.62 -0.62% 1.51% 54.46 -9.06 1,153,958 22.89 22.89 22.55 20.59 79.41
2025-08-05 22.76 -0.52% 2.25% 46.56 54.30 2,421,582 23.14 23.20 22.69 13.73 86.27
2025-08-04 22.88 2.23% 4.04% 44.85 -8.78 3,997,567 22.70 23.20 22.30 64.44 35.56
2025-08-01 22.38 -1.10% 3.09% 30.56 54.54 1,671,933 22.70 22.70 22.02 52.94 47.06
2025-07-31 22.63 0.49% 1.96% 29.20 -9.78 1,950,841 22.62 22.85 22.41 50.00 50.00
2025-07-30 22.52 -1.44% 2.63% 20.75 55.04 1,628,324 22.98 22.99 22.40 20.34 79.66
2025-07-29 22.85 -0.74% 1.93% 23.91 -10.00 1,639,830 23.24 23.24 22.80 11.36 88.64
2025-07-28 23.02 0.96% 2.02% 28.21 55.70 1,640,597 22.80 23.26 22.80 47.83 52.17
2025-07-25 22.80 -1.30% 1.89% 0.00 -9.66 2,176,001 23.13 23.18 22.75 11.63 88.37
2025-07-24 23.10 -0.17% 1.74% 0.00 55.26 1,533,751 23.20 23.40 23.00 25.00 75.00
2025-07-23 23.14 -0.81% 2.34% 41.13 -9.06 1,835,131 23.40 23.61 23.07 12.96 87.04
2025-07-22 23.33 -0.13% 2.50% 58.17 55.34 2,993,992 23.40 23.78 23.20 22.41 77.59
2025-07-21 23.36 -0.51% 1.91% 38.03 -8.68 1,570,551 23.30 23.50 23.06 68.18 31.82
2025-07-18 23.48 -2.04% 3.01% 39.21 55.40 4,462,389 23.95 23.96 23.26 31.43 68.57
2025-07-17 23.97 2.48% 4.72% 45.41 -8.44 17,816,994 23.48 24.40 23.30 60.91 39.09
2025-07-16 23.39 1.34% 3.74% 19.25 56.38 4,972,842 23.00 23.60 22.75 75.29 24.71
2025-07-15 23.08 -3.51% 4.22% 30.48 -9.60 8,962,758 23.61 23.97 23.00 8.25 91.75
2025-07-14 23.92 -0.21% 3.49% 37.75 55.76 7,182,126 23.89 24.60 23.77 18.07 81.93
2025-07-11 23.97 -0.75% 3.18% 51.10 -7.92 5,587,786 24.28 24.66 23.90 9.21 90.79
2025-07-10 24.15 -0.94% 2.68% 73.80 55.86 7,120,817 24.48 24.48 23.84 48.44 51.56
2025-07-09 24.38 2.39% 5.33% 76.05 -7.56 20,173,658 23.81 24.89 23.63 59.52 40.48
2025-07-08 23.81 -1.98% 2.83% 56.75 56.32 14,176,618 24.25 24.35 23.68 19.40 80.60
2025-07-07 24.29 1.50% 4.53% 63.84 -8.70 22,696,104 24.11 24.93 23.85 40.74 59.26
2025-07-04 23.93 4.68% 5.83% 79.90 57.28 29,716,643 23.05 24.34 23.00 69.40 30.60
2025-07-03 22.86 -0.65% 3.14% 65.55 -9.42 6,943,590 23.14 23.31 22.60 36.62 63.38
2025-07-02 23.01 -1.96% 4.16% 76.27 55.14 16,956,922 23.50 23.80 22.85 16.84 83.16
2025-07-01 23.47 -0.84% 4.72% 85.87 -9.12 35,082,914 24.10 24.40 23.30 15.45 84.55
2025-06-30 23.67 9.99% 10.81% 94.04 56.06 35,762,685 21.71 23.67 21.36 100.00 0.00
2025-06-27 21.52 -1.47% 3.30% 60.29 -8.72 5,964,203 21.95 22.20 21.49 4.23 95.77
2025-06-26 21.84 4.80% 7.53% 65.21 51.76 13,987,540 21.10 22.28 20.72 71.79 28.21
2025-06-25 20.84 0.05% 3.82% 57.71 -8.08 7,135,664 21.19 21.45 20.66 22.78 77.22
2025-06-24 20.83 9.98% 4.41% 44.54 49.76 9,016,560 20.00 20.83 19.95 100.00 0.00
2025-06-23 18.94 -7.74% 8.44% 7.83 -8.10 4,846,336 19.90 20.30 18.72 13.92 86.08
2025-06-20 20.53 0.39% 2.52% 23.56 45.98 1,864,930 20.50 20.76 20.25 54.90 45.10
2025-06-19 20.45 0.94% 4.74% 15.41 -4.92 6,227,763 20.59 21.22 20.26 19.79 80.21
2025-06-18 20.26 -5.15% 5.45% 8.03 45.82 7,581,051 21.30 21.30 20.20 5.45 94.55
2025-06-17 21.36 -2.24% 4.14% 29.35 -5.30 5,017,309 21.85 22.14 21.26 11.36 88.64
2025-06-16 21.85 1.02% 4.05% 31.89 48.02 5,271,182 21.90 22.37 21.50 40.23 59.77
2025-06-13 21.63 -2.96% 8.91% 46.61 -4.32 9,503,926 21.90 22.00 20.20 79.44 20.56
2025-06-12 22.29 -1.20% 6.55% 83.70 47.58 24,336,515 22.70 23.60 22.15 9.66 90.34
2025-06-11 22.56 1.67% 5.83% 89.80 -3.00 17,318,715 22.41 22.86 21.60 76.19 23.81
2025-06-10 22.19 -1.47% 2.67% 87.99 48.12 4,856,680 22.70 22.70 22.11 13.56 86.44
2025-06-05 22.52 3.35% 5.61% 98.64 -3.74 34,993,918 22.25 23.34 22.10 33.87 66.13
2025-06-04 21.79 9.99% 10.22% 98.25 48.78 19,879,854 19.77 21.79 19.77 100.00 0.00
2025-06-03 19.81 -0.10% 1.78% 93.10 -5.20 1,162,991 19.88 20.00 19.65 45.71 54.29
2025-06-02 19.83 -0.10% 2.78% 90.00 44.82 3,379,906 19.85 20.30 19.75 14.55 85.45
2025-05-30 19.85 1.02% 3.89% 68.35 -5.16 6,239,595 19.75 20.29 19.53 42.11 57.89
2025-05-29 19.65 0.31% 2.99% 63.77 44.86 3,541,298 19.74 20.00 19.42 39.66 60.34
2025-05-27 19.59 1.45% 2.34% 66.67 -5.56 1,925,740 19.31 19.70 19.25 75.56 24.44
2025-05-26 19.31 -0.21% 3.66% 37.93 44.74 3,196,073 19.47 19.80 19.10 30.00 70.00
2025-05-23 19.35 -1.07% 3.32% 22.00 -6.12 1,534,303 19.89 19.89 19.25 15.63 84.37
2025-05-22 19.56 0.51% 2.84% 21.57 44.82 3,688,136 19.56 19.95 19.40 29.09 70.91
2025-05-21 19.46 0.62% 3.47% 55.56 -5.70 6,159,383 19.36 19.97 19.30 23.88 76.12
2025-05-20 19.34 -0.57% 2.08% 53.22 44.62 1,972,707 19.41 19.65 19.25 22.50 77.50
2025-05-19 19.45 -2.31% 3.87% 73.26 -5.94 2,744,080 19.95 20.15 19.40 6.67 93.33
2025-05-16 19.91 -1.14% 3.48% 93.92 44.84 2,055,546 20.14 20.50 19.81 14.49 85.51
2025-05-15 20.14 4.57% 4.38% 100.00 -5.02 4,291,548 19.40 20.25 19.40 87.06 12.94
2025-05-14 19.26 0.16% 2.86% 61.08 45.30 3,128,815 19.25 19.45 18.91 64.81 35.19
2025-05-13 19.23 5.37% 7.69% 44.67 -6.78 4,751,449 18.70 19.60 18.20 73.57 26.43
2025-05-12 18.25 10.01% 1.39% 40.00 45.24 2,137,598 18.25 18.25 18.00 100.00 0.00
2025-05-09 16.59 1.04% 8.58% 25.00 -8.74 3,025,303 16.79 16.84 15.51 81.20 18.80
2025-05-08 16.42 -9.93% 14.56% 32.95 41.92 3,789,501 18.45 18.80 16.41 0.42 99.58
2025-05-07 18.23 -8.39% 6.50% 36.38 -9.08 3,130,125 18.01 19.18 18.01 18.80 81.20
2025-05-06 19.90 2.52% 5.54% 54.46 45.54 4,830,996 19.32 20.39 19.32 54.21 45.79
2025-05-05 19.41 2.64% 4.22% 38.61 -5.74 1,139,882 19.00 19.50 18.71 88.61 11.39
2025-05-02 18.91 3.96% 4.24% 33.56 44.56 2,127,628 18.41 19.19 18.41 64.10 35.90
2025-04-30 18.19 -6.77% 8.25% 8.81 -6.74 3,200,477 19.55 19.55 18.06 8.72 91.28
2025-04-29 19.51 -0.56% 3.56% 13.20 43.12 3,257,883 19.52 19.80 19.12 57.35 42.65
2025-04-28 19.62 -2.53% 4.09% 13.47 -4.10 2,614,618 20.17 20.35 19.55 8.75 91.25
2025-04-25 20.13 1.31% 4.50% 23.68 43.34 6,963,177 20.49 20.90 20.00 14.44 85.56
2025-04-24 19.87 -3.64% 3.64% 7.35 -3.08 4,458,171 20.50 20.50 19.78 12.50 87.50
2025-04-23 20.62 -1.62% 2.58% 27.14 42.82 1,587,310 21.01 21.06 20.53 16.98 83.02
2025-04-22 20.96 -0.33% 2.25% 19.00 -1.58 2,944,924 21.02 21.35 20.88 17.02 82.98
2025-04-21 21.03 0.48% 1.58% 17.59 43.50 1,568,212 20.86 21.19 20.86 51.52 48.48
2025-04-18 20.93 -0.48% 1.93% 37.32 -1.44 1,428,445 21.05 21.15 20.75 45.00 55.00
2025-04-17 21.03 0.43% 1.63% 33.54 43.30 1,459,744 21.00 21.19 20.85 52.94 47.06
2025-04-16 20.94 -2.97% 4.28% 48.78 -1.24 4,613,714 21.58 21.69 20.80 15.73 84.27
2025-04-15 21.58 -0.69% 3.93% 51.81 43.12 3,729,660 22.00 22.20 21.36 26.19 73.81
2025-04-14 21.73 2.07% 3.22% 64.71 0.04 4,072,591 21.50 22.09 21.40 47.83 52.17
2025-04-11 21.29 -1.21% 3.30% 36.53 43.42 2,681,634 21.55 21.90 21.20 12.86 87.14
2025-04-10 21.55 2.67% 3.76% 36.00 -0.84 5,323,187 21.30 22.10 21.30 31.25 68.75