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 39.55 0.13% 1.42% 94.46 57.40 323,500 39.91 39.97 39.41 25.00 75.00
2026-04-09 39.50 -0.43% 8.78% 83.64 21.70 182,000 41.99 41.99 38.60 26.55 73.45
2026-04-08 39.67 10.50% 8.09% 75.51 57.30 197,000 36.70 39.67 36.70 100.00 0.00
2026-04-07 35.90 0.76% 2.04% 56.48 22.04 58,000 35.69 36.02 35.30 83.33 16.67
2026-04-06 35.63 -0.20% 2.98% 57.19 49.76 81,000 35.70 35.89 34.85 75.00 25.00
2026-04-03 35.70 -1.52% 16.58% 44.64 21.50 70,500 33.41 38.95 33.41 41.34 58.66
2026-04-02 36.25 -1.87% 1.77% 51.17 49.90 105,000 36.10 36.25 35.62 100.00 0.00
2026-04-01 36.94 4.03% 8.06% 43.53 22.60 101,500 36.00 38.90 36.00 32.41 67.59
2026-03-31 35.51 0.91% 1.13% 36.59 51.28 155,000 35.60 35.80 35.40 27.50 72.50
2026-03-30 35.19 -2.57% 4.82% 44.09 19.74 177,000 36.07 36.07 34.41 46.99 53.01
2026-03-27 36.12 -0.14% 2.16% 51.14 50.64 126,000 36.21 36.88 36.10 2.56 97.44
2026-03-26 36.17 -3.44% 3.72% 60.00 21.60 75,000 37.00 37.34 36.00 12.69 87.31
2026-03-25 37.46 2.71% 5.87% 88.47 50.74 91,000 38.98 38.98 36.82 29.63 70.37
2026-03-24 36.47 2.24% 3.31% 52.26 24.18 52,000 35.90 37.09 35.90 47.90 52.10
2026-03-19 35.67 -1.03% 2.22% 32.61 48.76 22,500 35.25 35.90 35.12 70.51 29.49
2026-03-18 36.04 1.98% 2.03% 36.71 22.58 16,000 35.58 36.12 35.40 88.89 11.11
2026-03-17 35.34 1.00% 2.04% 12.64 49.50 57,500 34.99 35.54 34.83 71.83 28.17
2026-03-16 34.99 -3.64% 4.34% 58.06 21.18 56,000 36.31 36.31 34.80 12.58 87.42
2026-03-13 36.31 -1.30% 1.83% 46.46 48.80 29,500 36.61 36.66 36.00 46.97 53.03
2026-03-12 36.79 -0.03% 5.37% 42.68 23.82 35,000 37.85 37.85 35.92 45.08 54.92
2026-03-11 36.80 -1.63% 4.80% 50.28 49.76 110,500 37.40 38.46 36.70 5.68 94.32
2026-03-10 37.41 9.84% 2.75% 51.01 23.84 97,500 36.42 37.41 36.41 100.00 0.00
2026-03-09 34.06 -7.50% 10.54% 33.33 50.98 91,000 36.81 36.81 33.30 21.65 78.35
2026-03-06 36.82 -2.95% 3.43% 30.97 17.14 57,500 38.00 38.00 36.74 6.35 93.65
2026-03-05 37.94 3.24% 2.68% 36.21 56.50 1,182,000 37.00 37.98 36.99 95.96 4.04
2026-03-04 36.75 -1.29% 2.35% 33.79 19.38 165,500 36.76 37.39 36.53 25.58 74.42
2026-03-03 37.23 2.73% 6.37% 33.73 54.12 338,000 36.24 37.93 35.66 69.16 30.84
2026-03-02 36.24 -8.25% 10.05% 30.13 20.34 435,000 35.43 38.99 35.43 22.75 77.25
2026-02-27 39.50 -0.25% 6.39% 39.62 52.14 97,500 40.44 40.44 38.01 61.32 38.68
2026-02-26 39.60 2.51% 4.82% 38.79 26.86 81,500 38.94 39.99 38.15 78.80 21.20
2026-02-25 38.63 -1.25% 2.00% 14.41 52.34 102,000 39.32 39.32 38.55 10.39 89.61
2026-02-24 39.12 1.80% 3.47% 41.21 24.92 66,000 40.00 40.00 38.66 34.33 65.67
2026-02-23 38.43 -4.81% 11.92% 31.40 53.32 230,000 40.78 40.94 36.58 42.43 57.57
2026-02-20 40.37 -0.47% 4.13% 35.73 23.54 41,000 41.65 41.65 40.00 22.42 77.58
2026-02-19 40.56 -3.52% 3.11% 35.32 57.20 85,500 41.50 41.50 40.25 24.80 75.20
2026-02-18 42.04 4.58% 5.62% 42.01 23.92 205,500 40.68 42.88 40.60 63.16 36.84
2026-02-17 40.20 -1.01% 3.01% 12.11 60.16 116,500 40.77 41.01 39.81 32.50 67.50
2026-02-16 40.61 -2.94% 3.66% 26.30 20.24 134,500 41.67 41.67 40.20 27.89 72.11
2026-02-13 41.84 -0.59% 11.36% 33.04 60.98 93,500 42.15 45.99 41.30 11.51 88.49
2026-02-12 42.09 -1.52% 1.70% 19.69 22.70 95,500 42.28 42.45 41.74 49.30 50.70
2026-02-11 42.74 0.83% 1.59% 47.08 61.48 114,500 42.25 42.88 42.21 79.10 20.90
2026-02-10 42.39 0.98% 1.19% 46.04 24.00 31,500 42.20 42.40 41.90 98.00 2.00
2026-02-09 41.98 -1.50% 2.85% 44.57 60.78 182,500 42.61 42.89 41.70 23.53 76.47
2026-02-06 42.62 -4.07% 2.52% 53.23 23.18 481,000 43.50 43.50 42.43 17.76 82.24
2026-02-04 44.43 3.30% 9.89% 61.68 62.06 137,500 43.08 47.34 43.08 31.69 68.31
2026-02-03 43.01 0.61% 0.96% 31.68 26.80 117,000 42.86 43.27 42.86 36.58 63.42
2026-02-02 42.75 0.68% 9.77% 20.32 59.22 193,500 42.10 42.81 39.00 98.43 1.57
2026-01-30 42.46 0.21% 7.28% 5.52 26.28 163,500 42.28 44.95 41.90 18.36 81.64
2026-01-29 42.37 -2.93% 4.49% 35.29 58.64 260,000 43.75 43.75 41.87 26.60 73.40
2026-01-28 43.65 -0.23% 1.20% 78.51 26.10 77,000 44.00 44.00 43.48 32.69 67.31
2026-01-27 43.75 -0.25% 3.71% 57.23 61.20 47,000 42.35 43.92 42.35 89.17 10.83
2026-01-26 43.86 -0.11% 2.79% 65.91 26.30 187,500 44.89 44.89 43.67 15.57 84.43
2026-01-23 43.91 1.95% 4.59% 76.79 61.42 67,000 43.16 44.89 42.92 50.25 49.75
2026-01-22 43.07 0.26% 0.58% 74.89 26.40 113,000 42.96 43.17 42.92 60.00 40.00
2026-01-21 42.96 -1.26% 1.73% 63.49 59.74 188,000 43.43 43.59 42.85 14.86 85.14
2026-01-20 43.51 0.48% 0.90% 69.23 26.18 99,000 43.46 43.60 43.21 76.92 23.08
2026-01-19 43.30 1.55% 1.64% 68.95 60.84 116,000 42.68 43.38 42.68 88.57 11.43
2026-01-16 42.64 1.57% 1.35% 40.09 25.76 74,000 42.40 42.80 42.23 71.93 28.07
2026-01-15 41.98 -0.78% 1.80% 9.60 59.52 121,500 42.48 42.48 41.73 33.33 66.67
2026-01-14 42.31 -0.82% 1.75% 9.45 24.44 95,000 43.00 43.00 42.26 6.76 93.24
2026-01-13 42.66 0.45% 7.27% 23.83 60.18 165,500 42.59 45.00 41.95 23.28 76.72
2026-01-12 42.47 -1.37% 1.37% 42.13 25.14 259,500 42.91 42.91 42.33 24.14 75.86
2026-01-09 43.06 -1.19% 2.95% 71.24 59.80 1,992,000 43.40 43.99 42.73 26.19 73.81
2026-01-08 43.58 -0.82% 3.01% 89.16 26.32 4,460,000 44.50 44.50 43.20 29.23 70.77
2026-01-07 43.94 0.62% 2.23% 100.00 60.84 7,119,500 44.50 44.50 43.53 42.27 57.73
2026-01-06 43.67 1.87% 2.71% 100.00 27.04 313,500 43.30 43.89 42.73 81.03 18.97
2026-01-05 42.87 2.66% 2.37% 100.00 60.30 182,500 42.31 43.20 42.20 67.00 33.00
2026-01-02 41.76 1.90% 1.95% 75.13 25.44 136,500 41.11 41.83 41.03 91.25 8.75
2026-01-01 40.98 0.69% 1.33% 78.95 58.08 112,000 40.45 40.99 40.45 98.15 1.85
2025-12-31 40.70 0.39% 6.41% 67.86 23.88 114,000 40.79 42.99 40.40 11.58 88.42
2025-12-30 40.54 0.57% 0.64% 66.20 57.52 122,000 40.38 40.64 40.38 61.54 38.46
2025-12-29 40.31 -1.18% 1.52% 63.08 23.56 176,500 40.75 40.75 40.14 27.87 72.13
2025-12-26 40.79 2.85% 9.57% 84.42 57.06 55,500 39.73 43.52 39.72 28.16 71.84
2025-12-24 39.66 -0.60% 0.71% 79.13 24.52 71,000 39.88 39.91 39.63 10.71 89.29
2025-12-23 39.90 0.13% 0.55% 89.22 54.80 96,000 39.91 40.07 39.85 22.73 77.27
2025-12-22 39.85 0.13% 1.01% 89.32 25.00 46,000 39.80 40.20 39.80 12.50 87.50
2025-12-19 39.80 0.18% 3.06% 90.98 54.70 56,000 40.04 40.04 38.85 79.83 20.17
2025-12-18 39.73 1.90% 1.25% 91.79 24.90 191,500 39.27 39.73 39.24 100.00 0.00
2025-12-17 38.99 -0.28% 1.27% 58.33 54.56 75,000 38.99 39.19 38.70 59.18 40.82
2025-12-16 39.10 0.15% 1.46% 36.30 23.42 61,000 39.50 39.50 38.93 29.82 70.18
2025-12-15 39.04 0.62% 0.33% 62.77 54.78 34,000 39.13 39.13 39.00 30.77 69.23
2025-12-12 38.80 0.49% 0.57% 61.78 23.30 84,000 38.71 38.86 38.64 72.73 27.27
2025-12-11 38.61 -0.62% 0.80% 60.91 54.30 21,000 38.82 38.86 38.55 19.36 80.64
2025-12-10 38.85 -1.57% 0.90% 67.68 22.92 81,500 39.00 39.17 38.82 8.57 91.43
2025-12-09 39.47 2.65% 3.13% 69.07 54.78 149,500 38.86 39.88 38.67 66.12 33.88
2025-12-08 38.45 0.47% 2.04% 31.68 24.16 22,000 38.28 39.06 38.28 21.80 78.20
2025-12-05 38.27 0.37% 5.93% 38.39 52.74 15,000 38.25 38.39 36.24 94.42 5.58
2025-12-04 38.13 -0.05% 0.73% 42.50 23.80 85,500 38.16 38.39 38.11 7.14 92.86
2025-12-03 38.15 -1.50% 1.10% 65.82 52.46 33,500 38.52 38.52 38.10 11.90 88.10
2025-12-02 38.73 -0.23% 0.77% 95.11 23.84 49,000 38.86 39.02 38.72 3.33 96.67
2025-12-01 38.82 0.75% 0.88% 100.00 53.62 109,500 38.58 38.92 38.58 70.59 29.41
2025-11-28 38.53 0.57% 0.86% 92.31 24.02 21,500 38.81 38.82 38.49 12.12 87.88
2025-11-27 38.31 2.08% 2.21% 78.07 53.04 12,000 37.50 38.33 37.50 97.59 2.41
2025-11-26 37.53 1.24% 1.54% 69.63 23.58 15,000 37.11 37.68 37.11 73.69 26.31
2025-11-25 37.07 0.60% 1.21% 63.72 51.48 5,000 37.52 37.52 37.07 0.00 100.00
2025-11-24 36.85 -0.38% 0.85% 43.48 22.66 41,000 36.97 36.98 36.67 58.06 41.94
2025-11-21 36.99 -0.72% 5.94% 46.30 51.04 9,000 37.06 37.10 35.02 94.71 5.29
2025-11-20 37.26 0.70% 5.14% 79.61 22.94 25,000 38.90 38.90 37.00 13.68 86.32
2025-11-19 37.00 0.65% 1.53% 77.37 51.58 4,500 36.70 37.26 36.70 53.58 46.42
2025-11-18 36.76 -0.65% 2.15% 66.67 22.42 19,500 37.49 37.49 36.70 7.59 92.41
2025-11-17 37.00 -0.19% 1.62% 53.95 51.10 18,000 37.57 37.57 36.97 5.00 95.00
2025-11-14 37.07 1.95% 0.35% 62.05 22.90 6,000 36.97 37.08 36.95 92.30 7.70
2025-11-13 36.36 0.30% 12.66% 11.90 51.24 65,000 36.75 36.75 32.62 90.56 9.44
2025-11-12 36.25 -0.28% 0.91% 45.39 21.48 19,000 36.50 36.58 36.25 0.00 100.00
2025-11-11 36.35 -1.44% 0.94% 31.37 51.02 55,500 36.63 36.67 36.33 5.88 94.12
2025-11-10 36.88 0.57% 1.04% 46.23 21.68 71,500 36.67 36.90 36.52 94.74 5.26
2025-11-07 36.67 -4.53% 1.13% 37.86 52.08 65,000 36.76 36.85 36.44 56.10 43.90
2025-11-06 38.41 4.80% 10.81% 64.32 21.26 33,500 40.17 40.17 36.25 55.10 44.90
2025-11-05 36.65 -5.27% 1.78% 53.39 55.56 45,000 37.19 37.26 36.61 6.15 93.85
2025-11-04 38.69 3.42% 5.07% 65.71 17.74 10,000 37.42 38.78 36.91 95.19 4.81
2025-11-03 37.41 -3.13% 5.49% 53.82 59.64 46,000 37.18 39.00 36.97 21.67 78.33
2025-10-31 38.62 7.88% 6.76% 62.81 15.18 62,000 36.55 39.02 36.55 83.80 16.20
2025-10-30 35.80 -0.91% 1.79% 15.66 62.06 28,000 36.22 36.44 35.80 0.00 100.00
2025-10-29 36.13 -1.63% 5.50% 14.69 9.54 60,500 36.78 37.98 36.00 6.57 93.43
2025-10-28 36.73 -0.76% 10.59% 17.13 62.72 49,500 40.52 40.52 36.64 2.32 97.68
2025-10-27 37.01 -1.23% 10.99% 41.35 10.74 24,500 40.90 40.90 36.85 3.95 96.05
2025-10-24 37.47 0.83% 1.89% 46.24 63.28 16,000 37.04 37.70 37.00 67.14 32.86
2025-10-23 37.16 -1.22% 1.11% 28.95 11.66 7,500 37.09 37.50 37.09 17.07 82.93
2025-10-22 37.62 -0.79% 0.88% 49.72 62.66 116,000 37.85 37.95 37.62 0.00 100.00
2025-10-21 37.92 1.47% 1.38% 78.07 12.58 773,000 37.87 38.22 37.70 42.31 57.69
2025-10-17 37.37 -0.64% 1.26% 45.45 63.26 30,000 37.69 37.69 37.22 31.91 68.09
2025-10-16 37.61 -0.92% 1.38% 51.64 11.48 40,000 37.99 38.13 37.61 0.00 100.00
2025-10-15 37.96 0.88% 1.01% 56.35 63.74 55,000 38.15 38.18 37.80 42.11 57.89
2025-10-14 37.63 3.35% 4.88% 45.31 12.18 42,000 37.26 38.90 37.09 29.83 70.17
2025-10-13 36.41 -3.37% 3.18% 10.58 63.08 100,000 36.25 36.99 35.85 49.12 50.88
2025-10-10 37.68 0.48% 5.33% 15.15 9.74 22,500 36.97 38.94 36.97 36.04 63.96
2025-10-09 37.50 -0.19% 0.80% 11.81 65.62 72,000 37.77 37.77 37.47 10.00 90.00
2025-10-08 37.57 -0.92% 1.39% 11.36 9.38 61,000 37.77 37.96 37.44 25.00 75.00
2025-10-07 37.92 0.05% 3.02% 59.20 65.76 100,500 38.22 38.89 37.75 14.91 85.09
2025-10-06 37.90 -1.81% 2.39% 65.40 10.08 155,000 38.51 38.51 37.61 32.22 67.78
2025-10-03 38.60 0.34% 0.83% 94.20 65.72 45,500 38.65 38.80 38.48 37.50 62.50
2025-10-02 38.47 -0.31% 4.56% 95.59 11.48 59,500 37.90 39.23 37.52 55.56 44.44
2025-10-01 38.59 2.77% 5.55% 100.00 65.46 24,500 37.98 39.57 37.49 52.89 47.11
2025-09-30 37.55 1.02% 1.56% 100.00 11.72 49,000 37.48 37.79 37.21 58.62 41.38
2025-09-29 37.17 1.09% 1.20% 93.71 63.38 42,500 36.99 37.17 36.73 100.00 0.00
2025-09-26 36.77 2.17% 1.43% 78.99 10.96 56,500 36.37 36.79 36.27 96.15 3.85
2025-09-25 35.99 0.84% 0.70% 58.57 62.58 6,000 35.79 35.99 35.74 100.00 0.00
2025-09-24 35.69 0.03% 0.70% 55.38 9.40 16,000 35.73 35.94 35.69 0.00 100.00
2025-09-23 35.68 -0.28% 0.90% 55.38 61.98 27,500 36.00 36.00 35.68 0.00 100.00
2025-09-22 35.78 -0.53% 1.15% 78.41 9.38 53,500 36.04 36.11 35.70 19.51 80.49
2025-09-19 35.97 0.28% 1.12% 100.00 62.18 40,000 36.09 36.18 35.78 47.50 52.50
2025-09-18 35.87 0.70% 2.39% 54.05 9.76 21,000 35.80 36.45 35.60 31.77 68.23
2025-09-17 35.62 0.03% 1.78% 32.41 61.98 20,000 36.00 36.00 35.37 39.68 60.32
2025-09-16 35.61 0.94% 0.99% 33.64 9.26 13,500 35.84 35.86 35.51 28.57 71.43
2025-09-15 35.28 0.03% 2.31% 38.14 61.96 21,000 34.67 35.47 34.67 76.25 23.75
2025-09-12 35.27 -1.43% 1.97% 60.11 8.60 16,500 35.70 35.75 35.06 30.44 69.56
2025-09-11 35.78 -0.61% 0.95% 84.17 61.94 40,500 36.09 36.09 35.75 8.82 91.18
2025-09-10 36.00 0.08% 0.81% 100.00 9.62 45,000 35.85 36.07 35.78 75.86 24.14
2025-09-09 35.97 1.15% 1.07% 100.00 62.38 24,500 35.76 35.98 35.60 97.37 2.63
2025-09-08 35.56 1.89% 2.26% 100.00 9.56 46,500 34.90 35.69 34.90 83.54 16.46
2025-09-05 34.90 0.20% 1.01% 90.07 61.56 69,000 34.81 35.10 34.75 42.86 57.14
2025-09-04 34.83 0.78% 1.28% 90.38 8.24 107,000 34.74 34.93 34.49 77.27 22.73
2025-09-03 34.56 1.62% 1.46% 86.36 61.42 28,000 34.19 34.69 34.19 74.00 26.00
2025-09-02 34.01 1.40% 3.77% 74.68 7.70 16,500 34.98 34.98 33.71 23.62 76.38
2025-09-01 33.54 -0.45% 5.99% 41.18 60.32 42,500 33.48 34.00 32.08 76.04 23.96
2025-08-29 33.69 0.36% 1.20% 29.17 6.76 39,000 33.58 33.81 33.41 70.00 30.00
2025-08-28 33.57 -0.09% 0.96% 27.66 60.62 30,000 33.57 33.79 33.47 31.25 68.75
2025-08-27 33.60 -0.06% 0.78% 11.21 6.52 30,000 33.66 33.80 33.54 23.08 76.92
2025-08-26 33.62 0.06% 0.63% 13.68 60.68 7,500 33.60 33.78 33.57 23.81 76.19
2025-08-25 33.60 -0.86% 0.93% 47.94 6.56 19,000 33.82 33.82 33.51 29.03 70.97
2025-08-22 33.89 0.33% 0.65% 75.26 60.64 6,500 34.00 34.11 33.89 0.00 100.00
2025-08-21 33.78 -2.09% 1.75% 55.61 7.14 38,500 34.26 34.29 33.70 13.56 86.44
2025-08-20 34.50 0.09% 5.44% 68.87 60.42 77,000 34.30 35.85 34.00 27.03 72.97
2025-08-19 34.47 2.35% 3.80% 67.43 8.58 29,500 33.93 34.99 33.71 59.38 40.62
2025-08-18 33.68 3.89% 0.72% 62.78 60.36 17,000 33.46 33.68 33.44 100.00 0.00
2025-08-15 32.42 -2.82% 6.07% 29.08 7.00 30,000 33.50 33.54 31.62 41.67 58.33
2025-08-13 33.36 0.00% 0.63% 43.16 57.84 15,000 33.56 33.57 33.36 0.00 100.00
2025-08-12 33.36 -0.15% 1.54% 26.62 8.88 69,000 33.46 33.72 33.21 29.41 70.59
2025-08-11 33.41 1.24% 1.00% 57.98 57.84 20,500 33.16 33.42 33.09 96.97 3.03
2025-08-08 33.00 -0.03% 6.16% 64.71 8.98 27,000 35.01 35.01 32.98 0.99 99.01
2025-08-07 33.01 -1.43% 0.82% 64.92 57.02 35,500 33.27 33.27 33.00 3.70 96.30
2025-08-06 33.49 -1.73% 3.25% 79.00 9.00 157,000 34.02 34.02 32.95 50.47 49.53
2025-08-05 34.08 3.27% 5.25% 100.00 57.98 112,000 32.75 34.47 32.75 77.33 22.67
2025-08-04 33.00 2.80% 9.58% 73.58 10.18 71,000 32.42 35.45 32.35 20.97 79.03
2025-08-01 32.10 0.00% 0.66% 43.24 55.82 34,000 32.10 32.21 32.00 47.62 52.38
2025-07-31 32.10 0.75% 0.56% 53.85 8.38 18,500 32.17 32.19 32.01 50.00 50.00
2025-07-30 31.86 0.09% 1.20% 36.76 55.82 82,500 31.72 32.10 31.72 36.84 63.16
2025-07-29 31.83 -1.30% 2.82% 28.57 7.90 76,000 32.25 32.49 31.60 25.84 74.16
2025-07-28 32.25 0.16% 1.09% 76.36 55.76 52,500 32.43 32.43 32.08 48.57 51.43
2025-07-25 32.20 0.53% 0.84% 71.15 8.74 27,000 31.97 32.24 31.97 85.19 14.81
2025-07-24 32.03 -0.03% 0.38% 79.45 55.66 27,000 32.11 32.11 31.99 33.33 66.67
2025-07-23 32.04 -0.37% 0.53% 51.79 8.40 75,500 32.17 32.17 32.00 23.53 76.47
2025-07-22 32.16 0.63% 5.57% 85.05 55.68 284,000 32.18 33.90 32.11 2.79 97.21
2025-07-21 31.96 -0.06% 0.60% 83.91 8.64 17,000 31.96 32.00 31.81 78.95 21.05
2025-07-18 31.98 1.20% 9.37% 87.14 55.28 41,500 34.79 34.79 31.81 5.70 94.30
2025-07-17 31.60 -1.25% 1.34% 86.30 8.68 71,000 31.36 31.74 31.32 66.67 33.33
2025-07-16 32.00 6.00% 13.96% 100.00 54.52 21,500 30.22 33.06 29.01 73.83 26.17
2025-07-15 30.19 0.00% 1.42% 97.00 9.48 54,000 30.62 30.62 30.19 0.00 100.00
2025-07-14 30.19 1.75% 1.44% 89.81 50.90 10,000 29.77 30.20 29.77 97.67 2.33
2025-07-11 29.67 0.64% 0.58% 26.01 9.48 24,500 29.50 29.67 29.50 100.00 0.00
2025-07-10 29.48 0.89% 0.99% 42.34 49.86 10,000 29.23 29.52 29.23 86.21 13.79
2025-07-09 29.22 -0.10% 0.62% 37.56 9.10 13,000 29.20 29.25 29.07 83.33 16.67
2025-07-08 29.25 -0.27% 1.13% 55.20 49.34 25,500 29.43 29.52 29.19 18.18 81.82
2025-07-07 29.33 -3.84% 0.99% 64.22 9.16 248,000 29.51 29.54 29.25 27.59 72.41
2025-07-04 30.50 2.28% 1.67% 100.00 49.50 27,500 30.00 30.50 30.00 100.00 0.00
2025-07-03 29.82 0.30% 0.54% 100.00 11.50 303,000 29.87 29.88 29.72 62.50 37.50
2025-07-02 29.73 2.66% 1.87% 85.82 48.14 227,500 29.55 29.95 29.40 60.00 40.00
2025-07-01 28.96 1.97% 1.74% 78.06 11.32 12,500 28.80 29.30 28.80 32.00 68.00
2025-06-30 28.40 0.57% 1.50% 84.31 46.60 17,500 28.22 28.46 28.04 85.71 14.29
2025-06-27 28.24 2.95% 2.95% 60.39 10.20 7,500 27.43 28.24 27.43 100.00 0.00
2025-06-26 27.43 -1.37% 1.39% 56.62 46.28 88,500 27.75 27.78 27.40 7.89 92.11
2025-06-25 27.81 -0.18% 1.23% 63.23 8.58 29,000 27.74 27.98 27.64 50.00 50.00
2025-06-24 27.86 5.05% 1.46% 57.68 47.04 4,500 27.46 27.86 27.46 100.00 0.00
2025-06-23 26.52 -3.56% 1.86% 33.50 8.68 69,500 26.64 26.89 26.40 24.49 75.51
2025-06-20 27.50 1.85% 14.04% 58.12 44.36 13,000 26.00 29.65 26.00 41.09 58.91
2025-06-19 27.00 -0.15% 0.96% 14.06 10.64 8,000 27.12 27.26 27.00 0.00 100.00
2025-06-18 27.04 -1.21% 0.55% 14.52 43.36 33,500 27.19 27.19 27.04 0.00 100.00
2025-06-17 27.37 0.66% 0.33% 42.97 10.72 3,000 27.45 27.45 27.36 11.10 88.90
2025-06-16 27.19 -0.44% 1.14% 42.06 44.02 7,500 27.43 27.49 27.18 3.23 96.77
2025-06-13 27.31 -2.18% 2.20% 44.92 10.36 27,000 27.82 27.82 27.22 15.00 85.00
2025-06-12 27.92 0.00% 1.54% 95.06 44.26 65,500 27.93 28.35 27.92 0.00 100.00
2025-06-11 27.92 1.34% 0.87% 95.74 11.58 20,000 27.82 27.93 27.69 95.84 4.17
2025-06-10 27.55 0.58% 0.36% 55.21 44.26 6,500 27.58 27.61 27.51 40.00 60.00
2025-06-05 27.39 -0.15% 0.73% 75.00 10.84 5,500 27.35 27.55 27.35 20.00 80.00
2025-06-04 27.43 0.88% 0.51% 76.79 43.94 5,000 27.45 27.52 27.38 35.72 64.28
2025-06-03 27.19 0.48% 0.89% 60.34 10.92 13,000 27.27 27.34 27.10 37.50 62.50
2025-06-02 27.06 -1.42% 6.01% 52.87 43.46 600,000 27.25 27.35 25.80 81.29 18.71
2025-05-30 27.45 3.47% 13.59% 66.19 10.66 29,000 27.20 27.50 24.21 98.48 1.52
2025-05-29 26.53 0.00% 0.00% 0.00 44.24 500 0.00 0.00 0.00 100.00 0.00
2025-05-27 26.53 -1.12% 1.77% 18.42 8.82 29,500 27.00 27.00 26.53 0.00 100.00
2025-05-26 26.83 -0.48% 0.41% 22.58 44.24 74,000 26.91 26.93 26.82 9.09 90.91
2025-05-23 26.96 -0.15% 0.67% 24.14 9.42 3,500 26.81 26.99 26.81 83.34 16.66
2025-05-22 27.00 -0.55% 1.11% 35.48 44.50 15,500 27.30 27.30 27.00 0.00 100.00
2025-05-21 27.15 0.52% 0.63% 77.06 9.50 7,500 27.25 27.25 27.08 41.17 58.83
2025-05-20 27.01 -0.59% 5.94% 65.42 44.80 54,000 25.75 27.28 25.75 82.35 17.65
2025-05-19 27.17 -0.33% 1.30% 62.50 9.22 19,000 27.35 27.35 27.00 48.57 51.43
2025-05-16 27.26 0.29% 0.81% 90.38 45.12 794,000 27.42 27.42 27.20 27.27 72.73
2025-05-15 27.18 2.33% 0.82% 91.97 9.40 11,500 27.11 27.18 26.96 100.00 0.00
2025-05-14 26.56 -0.45% 5.17% 67.67 44.96 18,000 26.50 27.87 26.50 4.38 95.62
2025-05-13 26.68 -0.78% 1.47% 56.03 8.16 76,500 26.88 26.88 26.49 48.72 51.28
2025-05-12 26.89 9.80% 0.15% 58.58 45.20 13,000 26.85 26.89 26.85 100.00 0.00
2025-05-09 24.49 3.20% 3.46% 25.88 8.58 23,000 24.36 24.49 23.67 100.00 0.00
2025-05-08 23.73 -4.74% 10.10% 30.12 40.40 63,500 25.38 25.40 23.07 28.33 71.67
2025-05-07 24.91 -4.19% 8.29% 32.79 7.06 49,500 23.51 25.46 23.51 71.79 28.21
2025-05-06 26.00 0.19% 0.35% 50.76 42.76 9,500 25.96 26.05 25.96 44.44 55.56
2025-05-05 25.95 -0.19% 0.82% 22.46 9.24 5,000 25.74 25.95 25.74 100.00 0.00
2025-05-02 26.00 3.79% 1.52% 20.65 42.66 37,000 25.77 26.02 25.63 94.87 5.13
2025-04-30 25.05 -3.51% 2.40% 7.59 9.34 49,000 25.60 25.60 25.00 8.33 91.67
2025-04-29 25.96 -0.04% 1.60% 15.43 40.76 18,000 25.98 26.01 25.60 87.81 12.19
2025-04-28 25.97 -8.17% 2.35% 23.74 11.16 95,000 26.30 26.53 25.92 8.20 91.80
2025-04-25 28.28 -1.46% 4.35% 85.11 40.78 4,500 28.25 28.28 27.10 100.00 0.00
2025-04-24 28.70 1.06% 14.34% 100.00 15.78 7,500 25.10 28.70 25.10 100.00 0.00
2025-04-23 28.40 0.71% 1.79% 96.79 41.62 20,500 27.90 28.40 27.90 100.00 0.00
2025-04-22 28.20 1.26% 8.27% 96.99 15.18 38,500 28.10 28.80 26.60 72.73 27.27
2025-04-21 27.85 5.89% 8.23% 96.81 41.22 34,000 26.79 28.81 26.62 56.16 43.84
2025-04-18 26.30 1.19% 1.42% 94.52 14.48 51,500 26.00 26.37 26.00 81.08 18.92
2025-04-17 25.99 -0.31% 0.62% 67.72 38.12 10,500 26.15 26.15 25.99 0.00 100.00
2025-04-16 26.07 1.44% 2.76% 74.40 13.86 13,500 25.52 26.07 25.37 100.00 0.00
2025-04-15 25.70 0.78% 1.01% 54.32 38.28 22,500 25.82 25.91 25.65 19.23 80.77
2025-04-14 25.50 2.00% 1.03% 51.95 13.12 6,500 25.24 25.50 25.24 100.00 0.00
2025-04-11 25.00 -1.69% 0.68% 17.14 37.88 7,500 25.17 25.17 25.00 0.00 100.00
2025-04-10 25.43 0.71% 1.02% 46.60 12.12 6,000 25.65 25.69 25.43 0.00 100.00