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 29.92 -0.07% 2.03% 92.64 37.10 92,975 29.90 30.10 29.50 70.00 30.00
2026-04-09 29.94 1.46% 5.26% 85.80 22.74 456,903 29.11 30.00 28.50 96.00 4.00
2026-04-08 29.51 8.61% 5.16% 86.60 37.14 255,108 28.30 29.55 28.10 97.24 2.76
2026-04-07 27.17 0.18% 1.11% 55.63 21.88 42,214 27.01 27.30 27.00 56.67 43.33
2026-04-06 27.12 0.74% 3.40% 36.21 32.46 91,310 26.95 27.40 26.50 68.89 31.11
2026-04-03 26.92 -0.81% 3.81% 29.22 21.78 65,650 26.00 26.99 26.00 92.93 7.07
2026-04-02 27.14 -1.02% 2.59% 27.71 32.06 67,129 27.29 27.29 26.60 78.26 21.74
2026-04-01 27.42 2.39% 3.44% 43.95 22.22 108,705 26.78 27.70 26.78 69.57 30.43
2026-03-31 26.78 -0.78% 2.83% 41.10 32.62 323,865 27.19 27.25 26.50 37.33 62.67
2026-03-30 26.99 -2.77% 3.78% 41.81 20.94 178,302 27.76 27.97 26.95 3.92 96.08
2026-03-27 27.76 -0.25% 1.59% 64.42 33.04 71,898 27.75 28.09 27.65 25.00 75.00
2026-03-26 27.83 -1.21% 1.73% 64.42 22.48 188,837 28.20 28.20 27.72 22.92 77.08
2026-03-25 28.17 1.62% 2.45% 82.48 33.18 130,994 28.00 28.40 27.72 66.18 33.82
2026-03-24 27.72 1.91% 3.72% 45.03 23.16 150,059 28.30 28.45 27.43 28.43 71.57
2026-03-19 27.20 -0.62% 2.61% 12.03 32.28 117,011 27.37 27.50 26.80 57.14 42.86
2026-03-18 27.37 0.29% 1.81% 8.84 22.12 54,546 27.37 27.50 27.01 73.47 26.53
2026-03-17 27.29 -0.26% 2.22% 41.90 32.62 119,080 27.50 27.60 27.00 48.33 51.67
2026-03-16 27.36 0.29% 1.65% 15.78 21.96 141,960 27.28 27.73 27.28 17.78 82.22
2026-03-13 27.28 -2.12% 3.70% 21.02 32.76 134,349 28.00 28.00 27.00 28.00 72.00
2026-03-12 27.87 -1.21% 2.71% 29.24 21.80 54,927 28.20 28.45 27.70 22.67 77.33
2026-03-11 28.21 -2.25% 6.97% 36.16 33.94 54,381 28.94 28.99 27.10 58.73 41.27
2026-03-10 28.86 4.00% 4.61% 49.58 22.48 265,671 28.01 29.25 27.96 69.77 30.23
2026-03-09 27.75 -14.67% 7.39% 32.40 35.24 621,432 29.50 29.50 27.47 13.79 86.21
2026-03-06 32.52 1.82% 4.10% 59.09 20.26 522,564 32.05 33.25 31.94 44.27 55.73
2026-03-05 31.94 2.21% 2.62% 55.95 44.78 328,128 31.30 32.07 31.25 84.15 15.85
2026-03-04 31.25 2.26% 3.58% 58.97 19.10 155,808 30.70 31.80 30.70 50.00 50.00
2026-03-03 30.56 5.60% 5.55% 57.21 43.40 191,564 30.00 30.98 29.35 74.23 25.77
2026-03-02 28.94 -8.53% 10.25% 33.00 17.72 319,847 31.00 31.40 28.48 15.75 84.25
2026-02-27 31.64 1.02% 3.22% 52.37 40.16 118,020 31.29 31.72 30.73 91.92 8.08
2026-02-26 31.32 0.35% 3.40% 44.18 23.12 257,305 31.60 31.64 30.60 69.23 30.77
2026-02-25 31.21 3.79% 5.20% 44.76 39.52 316,393 30.60 32.19 30.60 38.36 61.64 20.00|10.03.2025
2026-02-24 30.07 1.42% 5.14% 25.44 22.90 296,868 29.40 30.49 29.00 71.81 28.19
2026-02-23 29.65 -4.32% 9.09% 10.38 37.24 99,992 31.20 31.20 28.60 40.38 59.62
2026-02-20 30.99 -1.49% 3.78% 18.75 22.06 196,669 31.44 31.60 30.45 46.96 53.04
2026-02-19 31.46 -0.94% 2.05% 23.81 39.92 68,790 31.80 31.85 31.21 39.06 60.94
2026-02-18 31.76 0.47% 1.20% 38.32 23.00 77,978 31.99 31.99 31.61 39.47 60.53
2026-02-17 31.61 0.48% 1.08% 25.00 40.52 89,884 31.65 31.84 31.50 32.35 67.65
2026-02-16 31.46 -1.50% 2.36% 8.40 22.70 131,345 31.80 32.10 31.36 13.51 86.49
2026-02-13 31.94 -0.16% 1.07% 10.19 40.22 100,865 32.01 32.05 31.71 67.65 32.35
2026-02-12 31.99 -0.40% 1.86% 32.85 23.66 89,506 32.20 32.34 31.75 40.68 59.32
2026-02-11 32.12 0.34% 0.62% 53.25 40.32 37,749 32.10 32.30 32.10 10.00 90.00
2026-02-10 32.01 -0.37% 2.03% 50.00 23.92 76,162 32.20 32.60 31.95 9.23 90.77
2026-02-09 32.13 -1.29% 2.44% 50.64 40.10 68,747 32.60 32.80 32.02 14.10 85.90
2026-02-06 32.55 -0.76% 1.27% 72.44 24.16 125,515 32.81 32.81 32.40 36.58 63.42
2026-02-04 32.80 1.05% 2.30% 86.79 40.94 212,812 32.74 32.90 32.16 86.49 13.51
2026-02-03 32.46 1.41% 1.25% 65.17 24.66 82,863 32.10 32.50 32.10 90.00 10.00
2026-02-02 32.01 0.00% 0.72% 19.40 40.26 141,066 32.00 32.04 31.81 86.96 13.04
2026-01-30 32.01 -0.31% 1.26% 17.57 23.76 125,968 32.11 32.20 31.80 52.50 47.50
2026-01-29 32.11 0.41% 3.31% 19.12 40.26 401,698 32.00 32.80 31.75 34.29 65.71
2026-01-28 31.98 -0.12% 1.67% 0.00 23.96 158,473 32.15 32.25 31.72 49.06 50.94
2026-01-27 32.02 -0.53% 1.54% 0.00 40.00 198,432 32.39 32.39 31.90 24.49 75.51
2026-01-26 32.19 -0.71% 1.21% 30.61 24.04 126,610 32.44 32.49 32.10 23.08 76.92
2026-01-23 32.42 -0.22% 1.92% 37.04 40.34 168,695 32.58 32.99 32.37 8.06 91.94
2026-01-22 32.49 -0.12% 1.97% 40.00 24.50 121,089 32.53 32.69 32.06 68.25 31.75
2026-01-21 32.53 -0.70% 2.72% 54.95 40.48 346,633 32.88 32.88 32.01 59.77 40.23
2026-01-20 32.76 -0.33% 1.20% 64.10 24.58 163,646 32.87 32.99 32.60 41.03 58.97
2026-01-19 32.87 0.92% 2.06% 53.76 40.94 205,354 32.61 33.27 32.60 40.30 59.70
2026-01-16 32.57 -0.18% 1.73% 14.81 24.80 323,719 32.60 33.01 32.45 21.43 78.57
2026-01-15 32.63 -0.03% 2.07% 15.38 40.34 197,262 32.70 32.98 32.31 47.76 52.24
2026-01-14 32.64 0.62% 2.48% 27.33 24.92 327,979 32.44 33.10 32.30 42.50 57.50
2026-01-13 32.44 -0.31% 2.43% 12.00 40.36 395,139 32.60 32.85 32.07 47.44 52.56
2026-01-12 32.54 -0.79% 3.21% 15.29 24.52 642,871 32.99 33.46 32.42 11.54 88.46
2026-01-09 32.80 -2.15% 3.58% 25.32 40.56 1,058,242 33.85 33.85 32.68 10.26 89.74
2026-01-08 33.52 -0.03% 1.41% 43.01 25.04 217,044 33.60 33.88 33.41 23.40 76.60
2026-01-07 33.53 0.63% 1.63% 51.40 42.00 334,258 33.33 33.60 33.06 87.04 12.96
2026-01-06 33.32 -1.33% 2.33% 43.48 25.06 447,029 33.77 33.77 33.00 41.56 58.44
2026-01-05 33.77 0.15% 2.42% 39.60 41.58 478,126 33.80 33.90 33.10 83.75 16.25
2026-01-02 33.72 0.42% 2.07% 40.20 25.96 252,221 33.58 33.99 33.30 60.87 39.13
2026-01-01 33.58 -0.21% 1.67% 21.60 41.48 443,134 33.80 34.00 33.44 25.00 75.00
2025-12-31 33.65 0.45% 1.50% 14.92 25.68 91,045 33.60 33.90 33.40 50.00 50.00
2025-12-30 33.50 0.18% 1.71% 5.36 41.62 187,699 33.45 33.87 33.30 35.09 64.91
2025-12-29 33.44 -1.59% 4.21% 7.02 25.38 218,494 34.10 34.39 33.00 31.65 68.35
2025-12-26 33.98 0.18% 1.94% 7.58 41.50 88,041 33.80 34.20 33.55 66.15 33.85
2025-12-24 33.92 -1.08% 1.57% 7.58 26.46 154,324 34.30 34.38 33.85 13.21 86.79
2025-12-23 34.29 -1.80% 2.65% 31.90 41.38 549,733 34.92 34.92 34.02 30.00 70.00
2025-12-22 34.92 -1.63% 3.31% 48.09 27.20 249,247 35.80 35.90 34.75 14.78 85.22
2025-12-19 35.50 0.28% 3.07% 82.30 42.64 332,868 35.69 35.98 34.91 55.14 44.86
2025-12-18 35.40 -1.03% 2.98% 68.94 28.36 386,156 35.90 36.30 35.25 14.29 85.71
2025-12-17 35.77 0.17% 2.83% 79.80 42.44 484,251 35.71 35.99 35.00 77.78 22.22
2025-12-16 35.71 1.65% 4.58% 83.73 29.10 745,419 35.13 36.50 34.90 50.62 49.38
2025-12-15 35.13 0.40% 3.11% 71.83 42.32 382,670 35.51 36.10 35.01 11.01 88.99
2025-12-12 34.99 2.46% 3.50% 61.78 27.94 1,012,466 34.01 35.20 34.01 82.35 17.65
2025-12-11 34.15 -1.04% 2.03% 56.78 42.04 201,766 34.59 34.69 34.00 21.74 78.26
2025-12-10 34.51 -0.14% 1.72% 65.70 26.26 222,569 34.80 34.90 34.31 33.90 66.10
2025-12-09 34.56 1.62% 3.24% 58.25 42.76 564,935 34.20 35.00 33.90 60.00 40.00
2025-12-08 34.01 -0.56% 1.68% 36.48 26.36 211,171 34.01 34.50 33.93 14.03 85.97
2025-12-05 34.20 -0.75% 2.94% 53.67 41.66 168,359 35.00 35.00 34.00 20.00 80.00
2025-12-04 34.46 1.71% 3.01% 62.50 26.74 173,576 33.97 34.88 33.86 58.82 41.18
2025-12-03 33.88 -0.26% 4.18% 24.03 42.18 108,709 34.00 34.90 33.50 27.14 72.86
2025-12-02 33.97 -0.79% 1.78% 26.53 25.58 121,743 34.26 34.40 33.80 28.33 71.67
2025-12-01 34.24 -0.58% 1.44% 65.38 42.36 239,763 34.39 34.50 34.01 46.94 53.06
2025-11-28 34.44 1.09% 2.63% 72.40 26.12 149,358 34.21 34.79 33.90 60.67 39.33
2025-11-27 34.07 -0.03% 3.24% 80.19 42.76 161,675 34.10 35.00 33.90 15.45 84.55
2025-11-26 34.08 -1.73% 5.26% 82.20 25.38 448,573 35.00 35.00 33.25 47.43 52.57
2025-11-25 34.68 0.06% 2.75% 83.69 42.78 555,429 34.85 35.45 34.50 18.95 81.05
2025-11-24 34.66 3.40% 3.81% 87.44 26.58 829,031 33.97 34.90 33.62 81.25 18.75
2025-11-21 33.52 0.21% 2.66% 84.57 42.74 312,049 33.60 34.00 33.12 45.45 54.55
2025-11-20 33.45 3.85% 5.35% 80.28 24.30 643,531 32.49 33.85 32.13 76.74 23.26
2025-11-19 32.21 0.94% 2.65% 72.48 42.60 154,781 31.90 32.50 31.66 65.48 34.52
2025-11-18 31.91 -1.66% 2.45% 43.73 21.82 187,986 32.59 32.60 31.82 11.54 88.46
2025-11-17 32.45 3.21% 3.14% 59.56 42.00 310,676 31.51 32.50 31.51 94.95 5.05
2025-11-14 31.44 1.09% 1.58% 49.49 22.90 120,527 31.20 31.54 31.05 79.59 20.41
2025-11-13 31.10 -0.54% 2.10% 30.66 39.98 158,914 31.30 31.60 30.95 23.08 76.92
2025-11-12 31.27 0.71% 3.16% 31.81 22.22 76,739 31.10 31.98 31.00 27.55 72.45
2025-11-11 31.05 -4.05% 12.95% 25.65 40.32 437,737 32.40 32.89 29.12 51.19 48.81
2025-11-10 32.36 1.92% 2.01% 47.30 21.78 219,322 31.90 32.44 31.80 87.50 12.50
2025-11-07 31.75 0.89% 3.22% 47.95 42.94 159,218 31.60 32.05 31.05 70.00 30.00
2025-11-06 31.47 -3.17% 4.39% 37.39 20.56 298,638 32.59 32.59 31.22 18.25 81.75
2025-11-05 32.50 -0.12% 1.90% 67.61 42.38 61,183 32.75 32.75 32.14 59.02 40.98
2025-11-04 32.54 -0.61% 2.74% 69.78 22.62 105,854 32.74 32.99 32.11 48.86 51.14
2025-11-03 32.74 0.77% 1.35% 60.63 42.46 98,623 32.70 33.00 32.56 40.91 59.09
2025-10-31 32.49 2.01% 1.84% 34.12 23.02 119,899 32.00 32.59 32.00 83.05 16.95
2025-10-30 31.85 -0.69% 1.79% 2.42 41.96 150,774 32.20 32.37 31.80 8.77 91.23
2025-10-29 32.07 0.22% 2.38% 3.85 21.74 183,704 32.00 32.25 31.50 76.00 24.00
2025-10-28 32.00 0.03% 2.40% 12.54 42.40 152,502 32.00 32.39 31.63 48.68 51.32
2025-10-27 31.99 -1.27% 2.63% 10.80 21.60 427,072 32.40 32.40 31.57 50.60 49.40
2025-10-24 32.40 -2.29% 5.23% 11.51 42.38 652,968 33.17 33.17 31.52 53.33 46.67
2025-10-23 33.16 -5.23% 8.00% 12.46 22.42 420,985 34.65 35.10 32.50 25.38 74.62
2025-10-22 34.99 0.11% 1.43% 63.87 43.90 104,592 35.40 35.40 34.90 18.00 82.00
2025-10-21 34.95 1.10% 2.28% 27.99 26.08 186,136 34.90 35.40 34.61 43.04 56.96
2025-10-17 34.57 -1.34% 2.46% 22.35 43.82 146,330 35.19 35.35 34.50 8.24 91.76
2025-10-16 35.04 -0.48% 1.43% 23.39 25.32 146,763 35.15 35.50 35.00 8.00 92.00
2025-10-15 35.21 -1.34% 2.57% 26.49 44.76 234,459 35.89 35.90 35.00 23.33 76.67
2025-10-14 35.69 4.57% 5.50% 28.64 25.66 546,163 34.00 35.87 34.00 90.37 9.63
2025-10-13 34.13 -10.18% 9.30% 4.58 45.72 942,791 36.89 36.89 33.75 12.10 87.90
2025-10-10 38.00 -1.12% 1.59% 20.69 22.54 525,307 38.33 38.45 37.85 25.00 75.00
2025-10-09 38.43 -0.41% 1.57% 30.38 53.46 243,284 38.61 38.70 38.10 55.00 45.00
2025-10-08 38.59 0.57% 1.96% 48.00 23.40 280,019 39.00 39.00 38.25 45.33 54.67
2025-10-07 38.37 0.03% 0.78% 21.54 53.78 201,281 38.36 38.55 38.25 40.00 60.00
2025-10-06 38.36 -0.85% 1.94% 27.14 22.96 471,002 38.69 38.85 38.11 33.78 66.22
2025-10-03 38.69 0.03% 1.07% 52.63 53.76 623,834 38.62 38.82 38.41 68.29 31.71
2025-10-02 38.68 -0.15% 0.62% 52.63 23.62 381,197 38.74 38.80 38.56 50.00 50.00
2025-10-01 38.74 0.31% 1.30% 79.31 53.74 379,644 38.50 38.90 38.40 68.00 32.00
2025-09-30 38.62 -0.31% 1.27% 54.84 23.74 494,421 38.98 39.00 38.51 22.45 77.55
2025-09-29 38.74 0.16% 2.08% 51.52 53.50 1,143,758 38.68 39.25 38.45 36.25 63.75
2025-09-26 38.68 0.03% 1.30% 30.43 23.98 552,719 38.85 38.95 38.45 46.00 54.00
2025-09-25 38.67 0.03% 1.74% 41.28 53.38 646,003 39.05 39.20 38.53 20.90 79.10
2025-09-24 38.66 0.68% 1.43% 34.65 23.96 495,933 38.41 38.90 38.35 56.36 43.64
2025-09-23 38.40 -0.41% 1.02% 31.97 53.36 633,781 38.60 38.69 38.30 25.64 74.36
2025-09-22 38.56 -0.41% 1.67% 29.32 23.44 419,338 38.95 38.95 38.31 39.06 60.94
2025-09-19 38.72 -0.82% 3.68% 28.47 53.68 1,832,769 39.10 39.40 38.00 51.43 48.57
2025-09-18 39.04 0.46% 1.79% 50.00 23.76 619,574 39.30 39.30 38.61 62.32 37.68
2025-09-17 38.86 -0.49% 1.37% 62.50 54.32 512,258 38.75 39.28 38.75 20.75 79.25
2025-09-16 39.05 0.54% 1.65% 81.92 23.40 680,090 39.00 39.49 38.85 31.25 68.75
2025-09-15 38.84 -0.69% 2.48% 67.37 54.70 452,990 38.90 39.62 38.66 18.75 81.25
2025-09-12 39.11 -0.51% 2.57% 60.57 22.98 850,505 39.58 39.90 38.90 21.00 79.00
2025-09-11 39.31 0.69% 5.75% 71.31 55.24 5,893,508 39.16 41.00 38.77 24.22 75.78
2025-09-10 39.04 1.61% 1.95% 78.03 23.38 2,696,882 38.50 39.25 38.50 72.00 28.00
2025-09-09 38.42 2.75% 4.98% 80.56 54.70 3,045,818 37.73 39.00 37.15 68.65 31.35
2025-09-08 37.39 -1.22% 2.57% 76.56 22.14 2,379,431 37.88 37.95 37.00 41.05 58.95
2025-09-05 37.85 -1.53% 3.18% 84.07 52.64 2,107,874 38.50 38.90 37.70 12.50 87.50
2025-09-04 38.44 1.83% 7.14% 98.31 23.06 10,821,270 39.00 40.80 38.08 13.24 86.76 20.00|15.10.2025
2025-09-03 37.75 3.82% 5.41% 91.83 53.82 8,225,062 36.82 38.74 36.75 50.25 49.75
2025-09-02 36.36 3.53% 3.84% 72.82 21.68 1,720,823 35.15 36.50 35.15 89.63 10.37
2025-09-01 35.12 0.31% 1.87% 68.64 51.04 666,259 35.11 35.50 34.85 41.54 58.46
2025-08-29 35.01 -0.17% 1.55% 71.04 19.20 407,992 35.10 35.34 34.80 38.89 61.11
2025-08-28 35.07 0.20% 2.70% 72.63 50.82 242,125 35.43 35.43 34.50 61.29 38.71
2025-08-27 35.00 -0.54% 2.44% 63.08 19.32 567,623 35.30 35.75 34.90 11.76 88.24
2025-08-26 35.19 -0.79% 2.83% 73.63 50.68 753,230 35.51 35.99 35.00 19.19 80.81
2025-08-25 35.47 2.84% 5.74% 85.96 19.70 2,660,097 34.51 36.49 34.51 48.48 51.52
2025-08-22 34.49 0.73% 2.96% 72.83 51.24 329,204 33.91 34.80 33.80 69.00 31.00
2025-08-21 34.24 -0.06% 2.49% 66.22 17.74 413,805 34.32 34.64 33.80 52.38 47.62
2025-08-20 34.26 -0.67% 1.70% 65.33 50.74 322,445 34.49 34.65 34.07 32.76 67.24
2025-08-19 34.49 0.73% 2.53% 87.50 17.78 522,248 34.35 34.86 34.00 56.98 43.02
2025-08-18 34.24 0.15% 1.15% 81.58 51.20 157,343 34.39 34.39 34.00 61.54 38.46
2025-08-15 34.19 0.35% 1.48% 59.09 17.28 342,858 34.10 34.30 33.80 78.00 22.00
2025-08-13 34.07 0.21% 2.41% 43.75 51.10 251,694 34.10 34.41 33.60 58.02 41.98
2025-08-12 34.00 -0.09% 1.33% 43.75 17.04 192,595 34.35 34.35 33.90 22.22 77.78
2025-08-11 34.03 -0.12% 1.74% 80.26 50.96 216,860 34.40 34.50 33.91 20.34 79.66
2025-08-08 34.07 0.21% 1.78% 53.04 17.10 222,491 33.81 34.40 33.80 45.00 55.00
2025-08-07 34.00 -0.32% 1.62% 38.30 51.04 334,933 34.21 34.50 33.95 9.09 90.91
2025-08-06 34.11 0.00% 2.94% 32.14 16.96 825,106 34.13 35.01 34.01 10.00 90.00
2025-08-05 34.11 0.21% 1.78% 18.43 51.26 352,778 34.01 34.25 33.65 76.67 23.33
2025-08-04 34.04 1.40% 4.04% 14.42 16.96 307,986 33.50 34.75 33.40 47.41 52.59
2025-08-01 33.57 -1.26% 2.99% 32.12 51.12 431,728 33.90 34.50 33.50 7.00 93.00
2025-07-31 34.00 -0.96% 2.51% 46.85 16.02 462,290 34.41 34.70 33.85 17.65 82.35
2025-07-30 34.33 -1.09% 3.62% 46.53 51.98 1,488,212 34.51 35.49 34.25 6.45 93.55
2025-07-29 34.71 -3.48% 4.91% 50.36 16.68 717,296 35.80 36.09 34.40 18.34 81.66
2025-07-28 35.96 -1.10% 3.50% 65.41 52.74 1,244,513 37.00 37.01 35.76 16.00 84.00
2025-07-25 36.36 3.77% 4.23% 61.18 19.18 3,043,660 35.70 37.00 35.50 57.33 42.67
2025-07-24 35.04 2.22% 3.57% 31.28 53.54 630,095 34.20 35.42 34.20 68.85 31.15
2025-07-23 34.28 -1.04% 2.13% 45.78 16.54 352,988 34.66 34.94 34.21 9.59 90.41
2025-07-22 34.64 -0.12% 1.60% 37.40 52.02 335,616 34.55 35.00 34.45 34.55 65.45
2025-07-21 34.68 -0.86% 2.14% 39.90 17.26 414,300 34.98 35.24 34.50 24.32 75.68
2025-07-18 34.98 -1.74% 2.87% 38.69 52.10 679,652 35.50 35.80 34.80 18.00 82.00
2025-07-17 35.60 -0.97% 1.69% 62.78 17.86 1,906,751 36.00 36.00 35.40 33.33 66.67
2025-07-16 35.95 4.08% 6.55% 74.12 53.34 1,917,841 34.30 36.25 34.02 86.55 13.45
2025-07-15 34.54 -2.95% 4.22% 63.49 18.56 1,462,271 35.01 35.85 34.40 9.66 90.34
2025-07-14 35.59 0.37% 2.97% 83.09 50.52 1,929,363 35.40 36.45 35.40 18.10 81.90
2025-07-11 35.46 -1.17% 4.68% 81.65 20.66 2,712,311 36.30 36.90 35.25 12.73 87.27
2025-07-10 35.88 4.45% 8.44% 95.98 50.26 5,719,333 34.25 36.60 33.75 74.74 25.26
2025-07-09 34.35 3.43% 7.66% 94.30 21.50 4,721,973 33.02 35.55 33.02 52.57 47.43
2025-07-08 33.21 -0.42% 2.57% 81.78 47.20 1,874,533 33.40 33.95 33.10 12.94 87.06
2025-07-07 33.35 -0.03% 3.88% 65.71 19.22 1,941,183 33.40 33.99 32.72 49.61 50.39
2025-07-04 33.36 -0.09% 4.79% 76.77 47.48 4,601,531 33.85 34.75 33.16 12.58 87.42
2025-07-03 33.39 5.13% 7.17% 78.85 19.24 7,331,549 31.76 33.92 31.65 76.65 23.35
2025-07-02 31.76 0.67% 3.80% 71.69 47.54 2,029,639 31.60 32.80 31.60 13.33 86.67
2025-07-01 31.55 -0.72% 2.22% 81.30 15.98 1,729,452 31.80 32.20 31.50 7.14 92.86
2025-06-30 31.78 -2.13% 5.75% 63.90 47.12 4,284,892 32.82 33.10 31.30 26.67 73.33
2025-06-27 32.47 4.17% 6.03% 74.01 16.44 5,729,327 31.30 32.89 31.02 77.54 22.46
2025-06-26 31.17 0.94% 4.59% 60.84 48.50 2,317,472 30.70 31.90 30.50 47.86 52.14
2025-06-25 30.88 1.75% 3.46% 52.46 13.84 1,553,468 30.50 31.40 30.35 50.48 49.52
2025-06-24 30.35 6.60% 3.89% 44.76 47.92 687,133 29.99 30.70 29.55 69.57 30.43
2025-06-23 28.47 -5.23% 7.79% 27.50 12.78 825,233 29.15 30.30 28.11 16.44 83.56
2025-06-20 30.04 1.59% 4.32% 38.46 44.16 755,989 29.67 30.64 29.37 52.76 47.24
2025-06-19 29.57 -1.56% 4.03% 17.85 15.92 968,755 30.11 30.69 29.50 5.88 94.12
2025-06-18 30.04 -1.86% 3.77% 38.79 43.22 1,041,129 30.80 31.10 29.97 6.19 93.81
2025-06-17 30.61 -0.94% 3.28% 45.16 16.86 1,059,059 30.90 31.50 30.50 11.00 89.00
2025-06-16 30.90 2.08% 5.26% 55.62 44.36 1,496,036 30.50 31.60 30.02 55.70 44.30
2025-06-13 30.27 -1.40% 3.19% 39.82 17.44 1,586,600 30.16 30.45 29.51 80.85 19.15
2025-06-12 30.70 -3.58% 8.22% 46.51 43.10 4,991,619 32.00 32.90 30.40 12.00 88.00
2025-06-11 31.84 2.94% 5.41% 80.50 18.30 2,741,642 31.23 32.37 30.71 68.07 31.93
2025-06-10 30.93 -0.03% 2.27% 26.61 45.38 1,590,680 30.99 31.50 30.80 18.57 81.43
2025-06-05 30.94 1.44% 4.25% 42.48 16.48 4,522,792 30.60 31.90 30.60 26.15 73.85
2025-06-04 30.50 -1.49% 3.36% 27.82 45.40 1,532,126 31.10 31.42 30.40 9.80 90.20
2025-06-03 30.96 0.16% 3.90% 19.88 15.60 1,879,680 30.91 31.69 30.50 38.66 61.34
2025-06-02 30.91 1.78% 4.23% 36.85 46.32 3,771,258 30.90 32.00 30.70 16.15 83.85
2025-05-30 30.37 -7.24% 10.47% 49.04 15.50 3,360,242 32.98 33.14 30.00 11.78 88.22
2025-05-29 32.74 3.35% 6.72% 62.06 45.24 3,697,379 32.00 33.99 31.85 41.59 58.41
2025-05-27 31.68 -4.38% 9.79% 49.21 20.24 4,412,030 32.39 34.10 31.06 20.39 79.61
2025-05-26 33.13 -7.87% 11.11% 65.38 43.12 4,305,454 35.67 36.00 32.40 20.28 79.72
2025-05-23 35.96 6.77% 10.93% 86.11 23.14 16,054,565 35.97 37.05 33.40 70.14 29.86
2025-05-22 33.68 9.99% 10.35% 81.26 48.78 5,240,023 30.95 33.68 30.52 100.00 0.00
2025-05-21 30.62 2.00% 5.12% 77.30 18.58 2,676,425 30.25 31.60 30.06 36.36 63.64
2025-05-20 30.02 -5.80% 14.37% 72.59 42.66 5,519,307 33.00 33.75 29.51 12.03 87.97
2025-05-19 31.87 10.01% 8.03% 93.01 17.38 4,490,122 29.50 31.87 29.50 100.00 0.00
2025-05-16 28.97 9.98% 10.36% 90.40 46.36 4,025,795 26.25 28.97 26.25 100.00 0.00
2025-05-15 26.34 -1.01% 4.58% 65.85 11.58 593,129 27.00 27.40 26.20 11.67 88.33
2025-05-14 26.61 4.27% 8.91% 62.88 41.10 2,460,184 25.42 27.50 25.25 60.44 39.56
2025-05-13 25.52 -1.47% 4.00% 51.61 12.12 1,231,919 25.72 26.00 25.00 52.00 48.00
2025-05-12 25.90 8.50% 4.37% 54.18 38.92 861,706 25.89 26.25 25.15 68.18 31.82
2025-05-09 23.87 1.57% 5.17% 21.01 12.88 214,940 23.51 24.20 23.01 72.27 27.73
2025-05-08 23.50 -4.70% 12.57% 27.76 34.86 399,315 24.99 24.99 22.20 46.60 53.40
2025-05-07 24.66 -2.07% 9.09% 44.83 12.14 276,324 24.40 25.20 23.10 74.29 25.71
2025-05-06 25.18 -0.75% 2.00% 56.52 37.18 68,247 25.56 25.56 25.06 24.00 76.00
2025-05-05 25.37 -0.63% 2.80% 75.45 13.18 293,712 25.49 25.70 25.00 52.86 47.14
2025-05-02 25.53 0.67% 5.48% 77.78 37.56 676,410 25.40 26.00 24.65 65.19 34.81
2025-04-30 25.36 2.46% 7.38% 70.32 13.50 870,918 24.89 26.20 24.40 53.33 46.67
2025-04-29 24.75 -0.36% 1.68% 35.56 37.22 191,490 24.50 24.82 24.41 82.93 17.07
2025-04-28 24.84 -0.64% 1.96% 44.29 12.28 128,704 24.91 24.99 24.51 68.75 31.25
2025-04-25 25.00 1.96% 3.70% 42.18 37.40 830,668 24.50 25.20 24.30 77.78 22.22
2025-04-24 24.52 -0.45% 4.39% 30.89 12.60 363,623 24.51 24.99 23.94 55.24 44.76
2025-04-23 24.63 -0.40% 1.96% 30.16 36.44 91,985 24.76 24.99 24.51 25.00 75.00
2025-04-22 24.73 -1.63% 2.02% 35.00 12.82 651,368 25.16 25.20 24.70 6.00 94.00
2025-04-21 25.14 0.56% 1.40% 55.42 36.64 185,570 25.35 25.35 25.00 40.00 60.00
2025-04-18 25.00 -0.91% 3.33% 34.78 13.64 450,516 25.23 25.75 24.92 9.64 90.36
2025-04-17 25.23 0.96% 2.00% 69.92 36.36 251,543 25.34 25.50 25.00 46.00 54.00
2025-04-16 24.99 -0.56% 2.29% 48.06 14.10 406,913 25.13 25.47 24.90 15.79 84.21
2025-04-15 25.13 0.16% 2.31% 69.01 35.88 551,728 25.15 25.65 25.07 10.34 89.66
2025-04-14 25.09 0.16% 1.60% 43.35 14.38 71,040 25.11 25.40 25.00 22.50 77.50
2025-04-11 25.05 -0.91% 2.12% 45.82 35.80 205,150 24.95 25.48 24.95 18.87 81.13
2025-04-10 25.28 2.18% 4.84% 51.72 14.30 1,173,703 25.50 26.00 24.80 40.00 60.00