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 34.36 0.64% 2.04% 20.14 5.84 2,382,090 34.51 34.95 34.25 15.71 84.29
2026-05-18 34.14 -4.15% 4.26% 12.87 62.88 2,528,968 35.31 35.45 34.00 9.66 90.34
2026-05-15 35.62 0.99% 2.38% 22.73 5.40 4,684,332 35.30 36.14 35.30 38.10 61.90
2026-05-14 35.27 -1.23% 2.91% 2.46 65.84 4,564,264 35.99 36.13 35.11 15.69 84.31
2026-05-13 35.71 -0.20% 2.23% 46.43 4.70 5,007,971 35.90 36.15 35.36 44.30 55.70
2026-05-12 35.78 -0.75% 2.75% 69.91 66.72 4,985,680 36.19 36.65 35.67 11.22 88.78
2026-05-11 36.05 -0.30% 3.02% 51.80 4.84 3,899,705 35.90 36.80 35.72 30.56 69.44
2026-05-08 36.16 -0.82% 4.02% 37.35 67.26 9,618,975 36.01 37.29 35.85 21.53 78.47
2026-05-07 36.46 0.08% 2.74% 32.11 5.06 8,553,627 36.60 36.80 35.82 65.31 34.69
2026-05-06 36.43 1.73% 2.66% 39.05 67.86 12,456,708 36.30 37.11 36.15 29.17 70.83
2026-05-05 35.81 2.67% 4.86% 31.84 5.00 8,263,575 34.40 36.02 34.35 87.43 12.57
2026-05-04 34.88 -2.95% 6.74% 13.76 66.62 7,354,376 36.00 36.89 34.56 13.73 86.27
2026-04-30 35.94 -3.46% 4.82% 15.14 3.14 9,079,986 36.75 37.00 35.30 37.65 62.35
2026-04-29 37.23 -2.59% 5.71% 60.98 68.74 14,226,802 38.42 38.90 36.80 20.48 79.52
2026-04-28 38.22 1.57% 4.32% 75.35 5.72 10,633,997 37.10 38.60 37.00 76.25 23.75
2026-04-27 37.63 0.11% 4.81% 75.20 70.72 14,942,722 37.51 38.99 37.20 24.02 75.98
2026-04-23 37.59 -1.60% 3.31% 74.70 4.54 7,144,742 38.00 38.37 37.14 36.59 63.41
2026-04-22 38.20 -1.65% 4.77% 85.30 70.64 26,243,223 39.50 39.79 37.98 12.15 87.85
2026-04-21 38.84 7.98% 9.26% 99.59 5.76 67,570,800 36.20 39.54 36.19 79.10 20.90
2026-04-20 35.97 0.90% 5.43% 76.45 71.92 16,793,936 35.45 36.90 35.00 51.05 48.95
2026-04-17 35.65 1.60% 2.23% 57.64 0.02 6,812,720 35.25 35.80 35.02 80.77 19.23
2026-04-16 35.09 -0.06% 8.75% 33.74 71.28 7,647,292 35.50 35.90 33.01 71.97 28.03
2026-04-15 35.11 0.23% 3.71% 58.77 -1.10 13,958,388 35.50 36.30 35.00 8.46 91.54
2026-04-14 35.03 3.00% 1.70% 52.38 71.32 7,555,378 34.90 35.34 34.75 47.46 52.54
2026-04-13 34.01 -1.71% 3.21% 58.53 -1.26 7,341,332 34.20 34.70 33.62 36.11 63.89
2026-04-10 34.60 -1.73% 4.72% 76.32 69.28 8,402,914 35.51 35.93 34.31 17.90 82.10
2026-04-09 35.21 -2.60% 2.84% 77.27 -0.08 6,485,874 35.69 35.90 34.91 30.30 69.70
2026-04-08 36.15 5.70% 5.47% 89.53 70.50 21,854,811 36.11 36.81 34.90 65.45 34.55
2026-04-07 34.20 -1.61% 3.20% 88.02 1.80 8,616,924 34.24 34.88 33.80 37.04 62.96
2026-04-06 34.76 5.65% 9.48% 84.77 66.60 28,349,134 32.79 35.69 32.60 69.90 30.10
2026-04-03 32.90 10.00% 12.44% 70.34 2.92 24,216,388 29.26 32.90 29.26 100.00 0.00
2026-04-02 29.91 -1.64% 6.28% 45.87 62.88 6,650,206 29.15 30.29 28.50 78.77 21.23
2026-04-01 30.41 8.03% 8.02% 52.17 -3.06 7,749,676 28.67 30.97 28.67 75.65 24.35
2026-03-31 28.15 2.48% 5.36% 24.32 63.88 2,869,918 27.89 29.10 27.62 35.81 64.19
2026-03-30 27.47 -3.17% 9.12% 12.61 -7.58 3,549,419 28.37 28.37 26.00 62.03 37.97
2026-03-27 28.37 -3.73% 6.18% 35.05 62.52 3,022,603 29.60 29.89 28.15 12.64 87.36
2026-03-26 29.47 -3.19% 3.68% 48.33 -5.78 3,769,920 30.30 30.40 29.32 13.89 86.11
2026-03-25 30.44 1.00% 2.56% 79.45 64.72 4,676,569 30.40 30.89 30.12 41.56 58.44
2026-03-24 30.14 -0.26% 3.33% 83.70 -3.84 4,681,204 30.80 31.00 30.00 14.00 86.00
2026-03-19 30.22 0.47% 3.40% 62.35 64.12 4,440,384 29.90 30.40 29.40 82.00 18.00
2026-03-18 30.08 2.45% 4.28% 66.30 -3.68 4,426,921 29.69 30.45 29.20 70.40 29.60
2026-03-17 29.36 -0.64% 5.87% 79.74 63.84 2,574,885 29.90 30.49 28.80 33.14 66.86
2026-03-16 29.55 -0.10% 4.61% 58.75 -5.12 5,068,336 29.60 30.66 29.31 17.78 82.22
2026-03-13 29.58 2.35% 6.02% 55.96 64.22 3,679,477 28.95 29.95 28.25 78.24 21.76
2026-03-12 28.90 -2.40% 3.91% 65.96 -5.06 3,915,260 29.48 29.75 28.63 24.11 75.89
2026-03-11 29.61 1.47% 6.79% 72.81 62.86 8,185,767 29.90 31.00 29.03 29.44 70.56
2026-03-10 29.18 9.58% 4.16% 73.92 -3.64 4,656,198 28.60 29.29 28.12 90.60 9.40
2026-03-09 26.63 -6.43% 7.61% 42.01 62.00 9,659,973 27.56 27.56 25.61 52.31 47.69
2026-03-06 28.46 -1.18% 6.94% 48.71 -8.74 6,607,121 28.80 29.73 27.80 34.20 65.80
2026-03-05 28.80 9.92% 9.58% 59.93 65.66 10,683,914 26.30 28.82 26.30 99.21 0.79
2026-03-04 26.20 0.89% 7.22% 36.42 -8.06 3,126,632 26.05 27.34 25.50 38.04 61.96
2026-03-03 25.97 3.06% 17.20% 34.65 60.46 6,267,441 23.50 27.19 23.20 69.42 30.58
2026-03-02 25.20 -10.00% 1.39% 17.84 -8.52 3,315,876 25.20 25.55 25.20 0.00 100.00
2026-02-27 28.00 -2.27% 5.97% 22.41 58.92 4,349,769 27.49 28.40 26.80 75.00 25.00
2026-02-26 28.65 5.76% 9.43% 18.71 -2.92 11,318,509 26.75 29.00 26.50 86.00 14.00
2026-02-25 27.09 -3.63% 8.91% 12.36 60.22 5,124,967 28.50 28.85 26.49 25.42 74.58
2026-02-24 28.11 0.14% 8.17% 11.58 -6.04 6,863,265 28.00 29.00 26.81 59.36 40.64
2026-02-23 28.07 -9.36% 11.77% 9.69 62.26 6,570,425 31.01 31.15 27.87 6.10 93.90
2026-02-20 30.97 -3.04% 9.95% 13.26 -6.12 7,514,819 32.00 32.50 29.56 47.96 52.04
2026-02-19 31.94 -6.06% 10.13% 14.16 68.06 3,100,707 34.25 34.25 31.10 26.67 73.33
2026-02-18 34.00 2.84% 3.11% 25.87 -4.18 3,582,046 33.49 34.20 33.17 80.58 19.42
2026-02-17 33.06 -4.48% 9.06% 8.01 72.18 6,424,778 34.59 34.90 32.00 36.55 63.45
2026-02-16 34.61 -3.57% 7.76% 11.91 -6.06 5,110,446 35.99 36.10 33.50 42.69 57.31
2026-02-13 35.89 -0.80% 1.68% 11.74 75.28 1,520,860 36.01 36.25 35.65 40.00 60.00
2026-02-12 36.18 -1.42% 4.98% 12.55 -3.50 3,518,743 36.75 36.90 35.15 58.86 41.14
2026-02-11 36.70 0.91% 2.58% 27.94 75.86 4,402,609 36.50 37.44 36.50 21.28 78.72
2026-02-10 36.37 -0.41% 1.99% 42.58 -2.46 3,338,539 36.65 36.98 36.26 15.28 84.72
2026-02-09 36.52 -0.54% 3.02% 42.04 75.20 2,295,163 36.99 37.20 36.11 37.61 62.39
2026-02-06 36.72 -3.47% 4.05% 36.07 -2.16 4,498,352 37.84 37.99 36.51 14.19 85.81
2026-02-04 38.04 -0.29% 1.59% 58.54 75.60 4,093,699 38.44 38.45 37.85 31.67 68.33
2026-02-03 38.15 0.95% 1.85% 49.66 0.48 6,585,732 37.99 38.55 37.85 42.86 57.14
2026-02-02 37.79 2.61% 4.20% 35.41 75.82 10,031,498 36.83 38.24 36.70 70.78 29.22
2026-01-30 36.83 -0.51% 2.32% 27.57 -0.24 3,563,985 37.10 37.50 36.65 21.18 78.82
2026-01-29 37.02 -1.91% 3.55% 51.37 73.90 4,380,936 37.89 37.90 36.60 32.31 67.69
2026-01-28 37.74 0.32% 1.65% 47.84 0.14 4,241,995 37.65 38.10 37.48 41.94 58.06
2026-01-27 37.62 -1.44% 2.78% 52.98 75.34 4,197,545 38.00 38.50 37.46 15.38 84.62
2026-01-26 38.17 -1.32% 2.74% 66.37 -0.10 6,438,074 39.00 39.00 37.96 20.19 79.81
2026-01-23 38.68 1.66% 4.75% 79.11 76.44 23,709,383 38.30 39.70 37.90 43.33 56.67
2026-01-22 38.05 3.06% 2.96% 64.33 0.92 12,647,113 37.20 38.30 37.20 77.27 22.73
2026-01-21 36.92 -2.61% 4.41% 46.50 75.18 8,520,387 38.00 38.39 36.77 9.26 90.74
2026-01-20 37.91 1.47% 2.29% 54.52 -1.34 12,582,109 37.88 38.36 37.50 47.67 52.33
2026-01-19 37.36 1.77% 2.99% 33.80 77.16 6,780,878 37.13 37.85 36.75 55.45 44.55
2026-01-16 36.71 2.20% 2.26% 20.05 -2.44 5,673,054 36.28 37.10 36.28 52.44 47.56
2026-01-15 35.92 -2.02% 4.12% 0.00 75.86 4,607,035 36.70 37.19 35.72 13.61 86.39
2026-01-14 36.66 -1.50% 2.57% 18.65 -4.02 5,820,141 37.40 37.49 36.55 11.70 88.30
2026-01-13 37.22 -0.96% 2.65% 41.99 77.34 6,171,951 37.25 37.98 37.00 22.45 77.55
2026-01-12 37.58 -2.99% 3.86% 44.84 -2.90 6,854,498 38.70 38.70 37.26 22.22 77.78
2026-01-09 38.74 -0.84% 2.30% 75.26 78.06 9,294,092 38.89 39.13 38.25 55.68 44.32
2026-01-08 39.07 -0.64% 4.41% 88.09 -0.58 16,746,466 39.59 39.79 38.11 57.14 42.86
2026-01-07 39.32 1.58% 3.33% 70.25 78.72 25,181,671 39.00 39.68 38.40 71.87 28.13
2026-01-06 38.71 2.41% 5.13% 75.56 -0.08 33,525,710 37.80 39.11 37.20 79.06 20.94
2026-01-05 37.80 -0.34% 2.07% 70.62 77.50 10,781,130 38.39 38.45 37.67 16.67 83.33
2026-01-02 37.93 1.72% 3.55% 74.15 -1.90 25,600,874 37.68 38.83 37.50 32.33 67.67
2026-01-01 37.29 1.77% 2.46% 70.22 77.76 9,670,337 36.65 37.45 36.55 82.22 17.78
2025-12-31 36.64 -2.81% 3.34% 66.56 -3.18 6,821,326 37.74 37.74 36.52 9.84 90.16
2025-12-30 37.70 4.09% 4.64% 88.28 76.46 18,470,151 36.20 37.88 36.20 89.29 10.71
2025-12-29 36.22 0.25% 2.05% 42.86 -1.06 6,648,756 36.60 36.84 36.10 16.22 83.78
2025-12-26 36.13 0.50% 1.94% 47.17 73.50 5,962,679 36.44 36.70 36.00 18.57 81.43
2025-12-24 35.95 0.28% 2.11% 47.50 -1.24 2,868,458 35.99 36.35 35.60 46.67 53.33
2025-12-23 35.85 0.73% 1.62% 29.60 73.14 2,799,663 35.75 36.33 35.75 17.24 82.76
2025-12-22 35.59 -0.78% 1.69% 22.28 -1.44 1,640,789 36.10 36.10 35.50 15.00 85.00
2025-12-19 35.87 -1.54% 1.96% 20.45 72.62 1,943,500 36.50 36.50 35.80 10.00 90.00
2025-12-18 36.43 0.58% 1.76% 26.47 -0.88 3,041,610 36.52 36.94 36.30 20.31 79.69
2025-12-17 36.22 0.53% 2.35% 9.45 73.74 3,881,152 36.10 36.64 35.80 50.00 50.00
2025-12-16 36.03 -1.99% 3.60% 24.84 -1.30 4,182,752 36.90 37.09 35.80 17.83 82.17
2025-12-15 36.76 0.14% 1.80% 30.77 73.36 1,758,493 37.28 37.28 36.62 21.21 78.79
2025-12-12 36.71 -1.24% 2.30% 44.84 0.16 8,258,451 37.00 37.34 36.50 25.00 75.00
2025-12-11 37.17 -0.16% 2.78% 63.56 73.26 10,831,542 37.40 37.75 36.73 43.14 56.86
2025-12-10 37.23 -2.74% 4.88% 61.41 1.08 7,585,820 38.69 38.70 36.90 18.33 81.67
2025-12-09 38.28 1.89% 3.21% 84.17 73.38 14,632,333 38.00 38.93 37.72 46.28 53.72
2025-12-08 37.57 -0.37% 1.99% 86.82 3.18 3,513,266 38.00 38.00 37.26 41.89 58.11
2025-12-05 37.71 1.84% 3.21% 91.37 71.96 13,974,010 37.39 38.30 37.11 50.42 49.58
2025-12-04 37.03 2.18% 3.28% 90.04 3.46 5,566,187 36.02 37.20 36.02 85.59 14.41
2025-12-03 36.24 -0.49% 2.53% 60.89 70.60 3,448,875 36.74 36.86 35.95 31.87 68.13
2025-12-02 36.42 -0.25% 2.99% 52.55 1.88 5,066,506 36.75 37.25 36.17 23.15 76.85
2025-12-01 36.51 3.49% 5.16% 40.74 70.96 9,492,518 35.15 36.70 34.90 89.44 10.56
2025-11-28 35.28 0.46% 2.14% 12.35 2.06 7,499,054 35.25 35.75 35.00 37.33 62.67
2025-11-27 35.12 0.75% 1.99% 28.37 68.50 3,668,893 34.95 35.29 34.60 75.36 24.64
2025-11-26 34.86 -2.22% 5.06% 23.53 1.74 7,230,753 35.68 35.93 34.20 38.15 61.85
2025-11-25 35.65 -1.68% 3.53% 39.89 67.98 3,646,145 36.35 36.65 35.40 20.00 80.00
2025-11-24 36.26 -2.68% 4.01% 51.08 3.32 4,376,423 37.01 37.60 36.15 7.59 92.41
2025-11-21 37.26 -1.53% 4.20% 79.51 69.20 13,147,814 37.99 38.66 37.10 10.26 89.74
2025-11-20 37.84 2.49% 4.22% 99.68 5.32 25,264,188 37.37 38.51 36.95 57.05 42.95
2025-11-19 36.92 -0.03% 3.11% 81.58 70.36 11,999,854 37.02 37.76 36.62 26.32 73.68
2025-11-18 36.93 1.48% 3.80% 46.77 3.48 17,830,657 36.35 37.47 36.10 60.58 39.42
2025-11-17 36.39 0.55% 3.14% 56.13 70.38 10,307,449 36.65 37.17 36.04 30.97 69.03
2025-11-14 36.19 1.77% 5.84% 57.92 2.40 16,439,095 35.60 37.52 35.45 35.75 64.25
2025-11-13 35.56 2.30% 2.44% 49.20 69.98 4,662,386 34.85 35.70 34.85 83.53 16.47
2025-11-12 34.76 -1.36% 3.88% 50.43 1.14 5,868,534 35.55 35.88 34.54 16.42 83.58
2025-11-11 35.24 -5.35% 7.14% 46.63 68.38 10,306,946 37.35 37.35 34.86 15.26 84.74
2025-11-10 37.23 4.29% 4.18% 76.20 2.10 21,681,177 35.90 37.40 35.90 88.67 11.33
2025-11-07 35.70 1.25% 4.23% 72.71 72.36 9,104,353 35.50 36.48 35.00 47.30 52.70
2025-11-06 35.26 -1.09% 3.42% 67.75 -0.96 8,653,091 35.65 35.94 34.75 42.86 57.14
2025-11-05 35.65 2.71% 5.51% 64.27 71.48 14,269,556 34.71 36.40 34.50 60.53 39.47
2025-11-04 34.71 -2.66% 3.62% 42.36 -0.18 4,355,234 35.71 35.75 34.50 16.80 83.20
2025-11-03 35.66 4.03% 4.21% 49.10 69.60 9,699,941 34.74 35.87 34.42 85.52 14.48
2025-10-31 34.28 2.42% 2.35% 25.80 1.72 5,468,023 34.00 34.80 34.00 35.00 65.00
2025-10-30 33.47 -0.45% 3.76% 0.00 66.84 3,952,705 33.80 34.50 33.25 17.60 82.40
2025-10-29 33.62 -1.87% 4.60% 0.00 0.10 5,779,581 34.00 34.99 33.45 11.04 88.96
2025-10-28 34.26 -3.49% 8.09% 26.26 67.14 6,812,572 35.50 36.21 33.50 28.04 71.96
2025-10-27 35.50 -0.67% 3.05% 36.29 1.38 3,950,971 35.51 36.16 35.09 38.32 61.68
2025-10-24 35.74 -0.17% 3.23% 28.66 69.62 6,613,265 35.60 36.75 35.60 12.17 87.83
2025-10-23 35.80 -2.72% 3.52% 21.56 1.86 5,872,161 36.80 36.80 35.55 20.00 80.00
2025-10-22 36.80 -0.27% 2.13% 58.63 69.74 5,012,216 37.01 37.48 36.70 12.82 87.18
2025-10-21 36.90 2.61% 4.05% 47.25 3.86 12,977,479 37.53 38.25 36.76 9.40 90.60
2025-10-17 35.96 -0.69% 2.72% 50.45 69.94 7,568,716 36.47 36.69 35.72 24.74 75.26
2025-10-16 36.21 -2.50% 4.86% 48.75 1.98 11,543,172 37.25 37.77 36.02 10.86 89.14
2025-10-15 37.14 -2.98% 4.25% 47.27 70.44 16,479,962 38.49 38.55 36.98 10.19 89.81
2025-10-14 38.28 6.96% 5.42% 51.32 3.84 22,372,846 37.00 38.49 36.51 89.39 10.61
2025-10-13 35.79 -4.05% 9.65% 19.75 72.72 19,425,929 36.55 38.39 35.01 23.08 76.92
2025-10-10 37.30 3.93% 9.90% 48.79 -1.14 28,076,648 35.06 38.53 35.06 64.55 35.45
2025-10-09 35.89 -1.43% 3.93% 50.06 75.74 8,164,903 36.41 37.00 35.60 20.71 79.29
2025-10-08 36.41 -3.14% 5.15% 47.00 -3.96 11,598,188 37.66 37.97 36.11 16.13 83.87
2025-10-07 37.59 -1.29% 4.79% 49.19 76.78 19,413,491 38.00 39.19 37.40 10.61 89.39
2025-10-06 38.08 -5.06% 8.08% 57.55 -1.60 23,513,603 40.00 40.00 37.01 35.79 64.21
2025-10-03 40.11 6.96% 8.57% 72.45 77.76 69,597,822 37.70 40.93 37.70 74.61 25.39
2025-10-02 37.50 4.52% 6.68% 60.63 2.46 23,124,936 35.80 37.67 35.31 92.80 7.20
2025-10-01 35.88 -2.90% 2.74% 55.75 72.54 8,208,613 36.75 36.75 35.77 11.22 88.78
2025-09-30 36.95 -2.07% 3.23% 68.11 -0.78 8,840,757 37.99 37.99 36.80 12.61 87.39
2025-09-29 37.73 2.81% 3.76% 74.78 74.68 25,561,791 37.25 38.39 37.00 52.52 47.48
2025-09-26 36.70 -0.41% 3.33% 48.69 0.78 11,509,910 37.00 37.25 36.05 54.17 45.83
2025-09-25 36.85 1.18% 3.01% 76.57 72.62 22,273,233 36.62 37.70 36.60 22.73 77.27
2025-09-24 36.42 3.00% 5.52% 78.65 1.08 32,580,383 35.36 37.30 35.35 54.87 45.13
2025-09-23 35.36 -0.70% 2.99% 76.17 71.76 7,736,910 35.88 36.15 35.10 24.76 75.24
2025-09-22 35.61 -1.25% 3.25% 79.90 -1.04 13,649,270 36.23 36.50 35.35 22.61 77.39
2025-09-19 36.06 -1.96% 4.72% 82.74 72.26 35,113,907 36.99 37.25 35.57 29.17 70.83
2025-09-18 36.78 9.37% 8.70% 95.02 -0.14 73,922,654 34.30 36.99 34.03 92.91 7.09
2025-09-17 33.63 3.13% 4.43% 83.08 73.70 36,028,101 32.75 34.20 32.75 60.69 39.31
2025-09-16 32.61 1.15% 1.46% 41.67 -6.44 4,392,016 32.49 32.73 32.26 74.47 25.53
2025-09-15 32.24 0.34% 1.69% 36.36 71.66 2,978,097 32.06 32.54 32.00 44.44 55.56
2025-09-12 32.13 -0.77% 2.31% 22.02 -7.18 3,984,282 32.49 32.74 32.00 17.57 82.43
2025-09-11 32.38 0.37% 2.20% 63.07 71.44 7,501,708 32.44 32.97 32.26 16.90 83.10
2025-09-10 32.26 -0.25% 4.68% 58.28 -6.68 4,434,079 32.35 32.45 31.00 86.90 13.10
2025-09-09 32.34 -1.55% 3.05% 60.90 71.20 7,441,709 33.00 33.08 32.10 24.49 75.51
2025-09-08 32.85 0.77% 2.61% 82.08 -6.52 11,664,761 32.84 33.40 32.55 35.29 64.71
2025-09-05 32.60 -1.42% 3.23% 82.03 72.22 13,391,889 33.25 33.56 32.51 8.57 91.43
2025-09-04 33.07 4.55% 5.43% 77.32 -7.02 31,712,921 31.90 33.37 31.65 82.56 17.44
2025-09-03 31.63 -0.47% 1.65% 56.73 73.16 4,476,513 31.95 32.10 31.58 9.62 90.38
2025-09-02 31.78 0.22% 2.90% 65.27 -9.90 12,706,543 31.75 32.60 31.68 10.87 89.13
2025-09-01 31.71 3.53% 4.82% 57.95 73.46 16,173,274 30.86 32.18 30.70 68.24 31.76
2025-08-29 30.63 0.79% 2.01% 35.33 -10.04 6,860,054 30.78 31.02 30.41 36.07 63.93
2025-08-28 30.39 -2.19% 3.76% 34.97 71.30 11,458,147 31.06 31.20 30.07 28.32 71.68
2025-08-27 31.07 -0.73% 1.74% 51.20 -10.52 2,330,845 31.43 31.55 31.01 11.11 88.89
2025-08-26 31.30 1.03% 2.39% 41.83 72.66 5,173,045 31.05 31.65 30.91 52.70 47.30
2025-08-25 30.98 -0.90% 1.55% 24.24 -10.06 2,690,127 31.39 31.39 30.91 14.58 85.42
2025-08-22 31.26 0.29% 3.23% 21.77 72.02 7,284,738 31.27 32.00 31.00 26.00 74.00
2025-08-21 31.17 0.74% 2.95% 12.50 -9.50 8,335,474 31.44 31.71 30.80 40.66 59.34
2025-08-20 30.94 -0.32% 1.93% 0.00 71.84 4,057,564 31.00 31.19 30.60 57.63 42.37
2025-08-19 31.04 -1.62% 2.19% 17.39 -9.96 6,238,965 31.68 31.68 31.00 5.88 94.12
2025-08-18 31.55 -0.35% 2.68% 41.91 72.04 7,671,571 31.60 32.24 31.40 17.86 82.14
2025-08-15 31.66 -1.34% 2.66% 50.84 -8.94 2,807,099 32.39 32.39 31.55 13.10 86.90
2025-08-13 32.09 -1.41% 2.12% 58.91 72.26 2,638,143 32.73 32.73 32.05 5.88 94.12
2025-08-12 32.55 -1.75% 2.43% 67.26 -8.08 3,974,758 33.29 33.29 32.50 6.33 93.67
2025-08-11 33.13 1.35% 2.43% 90.80 73.18 12,857,040 32.80 33.28 32.49 81.01 18.99
2025-08-08 32.69 2.19% 2.54% 92.98 -6.92 13,664,164 32.25 33.07 32.25 53.66 46.34
2025-08-07 31.99 1.20% 2.21% 90.18 72.30 7,435,992 31.70 32.33 31.63 51.43 48.57
2025-08-06 31.61 -0.06% 1.05% 73.15 -8.32 1,348,448 31.65 31.83 31.50 33.33 66.67
2025-08-05 31.63 -0.44% 1.84% 59.89 71.54 1,562,509 31.90 32.10 31.52 18.97 81.03
2025-08-04 31.77 0.19% 1.70% 57.37 -8.28 5,476,239 32.19 32.25 31.71 11.11 88.89
2025-08-01 31.71 3.19% 5.98% 44.21 71.82 5,884,673 30.80 31.90 30.10 89.44 10.56
2025-07-31 30.73 0.16% 2.94% 19.25 -8.40 3,320,332 30.92 31.50 30.60 14.44 85.56
2025-07-30 30.68 -0.78% 2.64% 14.13 69.86 2,144,418 30.77 31.07 30.27 51.25 48.75
2025-07-29 30.92 -1.12% 2.11% 25.56 -8.50 2,190,765 31.27 31.40 30.75 26.15 73.85
2025-07-28 31.27 -0.70% 1.73% 28.22 70.34 1,593,605 31.50 31.69 31.15 22.22 77.78
2025-07-25 31.49 -1.53% 2.10% 20.44 -7.80 3,163,757 31.95 32.08 31.42 10.61 89.39
2025-07-24 31.98 0.82% 2.48% 26.14 70.78 5,628,883 31.87 32.28 31.50 61.54 38.46
2025-07-23 31.72 -0.88% 1.90% 27.78 -6.82 2,154,187 32.24 32.25 31.65 11.67 88.33
2025-07-22 32.00 0.63% 1.60% 22.94 70.26 3,084,711 31.98 32.35 31.84 31.37 68.63
2025-07-21 31.80 -0.56% 1.42% 18.05 -6.26 1,621,131 31.98 32.20 31.75 11.11 88.89
2025-07-18 31.98 -2.56% 3.61% 28.91 69.86 5,489,180 32.90 33.05 31.90 6.96 93.04
2025-07-17 32.82 0.00% 2.35% 42.36 -5.90 6,629,665 32.99 33.50 32.73 11.69 88.31
2025-07-16 32.82 0.92% 3.00% 34.86 71.54 5,789,473 32.69 32.98 32.02 83.33 16.67
2025-07-15 32.52 -1.99% 3.15% 30.06 -5.90 4,270,066 33.25 33.35 32.33 18.63 81.37
2025-07-14 33.18 0.21% 1.75% 52.94 70.94 5,665,173 33.16 33.64 33.06 20.69 79.31
2025-07-11 33.11 0.73% 2.31% 44.34 -4.58 6,348,686 32.96 33.60 32.84 35.53 64.47
2025-07-10 32.87 -0.51% 1.40% 16.67 70.80 3,023,047 33.04 33.29 32.83 8.70 91.30
2025-07-09 33.04 -0.93% 1.64% 18.40 -5.06 3,938,312 33.36 33.50 32.96 14.82 85.18
2025-07-08 33.35 0.54% 2.11% 22.12 71.14 12,795,758 33.95 33.95 33.25 14.29 85.71
2025-07-07 33.17 0.15% 2.03% 25.69 -4.44 9,605,004 33.30 33.68 33.01 23.88 76.12
2025-07-04 33.12 -0.33% 1.79% 16.67 70.78 4,161,380 33.59 33.59 33.00 20.34 79.66
2025-07-03 33.23 -1.66% 3.96% 9.20 -4.54 11,579,057 34.10 34.10 32.80 33.08 66.92
2025-07-02 33.79 -0.12% 1.75% 60.51 71.00 10,942,120 34.00 34.30 33.71 13.56 86.44
2025-07-01 33.83 -0.29% 1.69% 76.74 -3.42 5,345,297 33.97 34.20 33.63 35.09 64.91
2025-06-30 33.93 0.68% 2.60% 59.25 71.08 8,922,968 33.97 34.39 33.52 47.13 52.87
2025-06-27 33.70 -1.00% 2.78% 57.52 -3.22 8,523,103 34.20 34.43 33.50 21.51 78.49
2025-06-26 34.04 -3.49% 5.32% 64.72 70.62 18,738,171 35.50 35.65 33.85 10.56 89.44
2025-06-25 35.27 7.27% 8.95% 69.54 -2.54 47,112,412 32.87 35.65 32.72 87.03 12.97
2025-06-24 32.88 9.64% 5.37% 56.48 73.08 16,360,860 31.35 32.99 31.31 93.45 6.55
2025-06-23 29.99 -6.89% 8.68% 26.71 -7.32 6,958,133 31.00 31.79 29.25 29.13 70.87
2025-06-20 32.21 -0.34% 3.86% 33.07 67.30 8,518,206 32.56 33.09 31.86 28.46 71.54
2025-06-19 32.32 4.02% 4.53% 33.78 -2.88 12,992,855 31.50 32.78 31.36 67.61 32.39
2025-06-18 31.07 -1.68% 3.10% 0.00 67.52 3,033,528 31.88 31.88 30.92 15.62 84.38
2025-06-17 31.60 -1.03% 2.76% 17.44 -5.38 4,129,185 32.05 32.38 31.51 10.34 89.66
2025-06-16 31.93 -0.75% 3.70% 24.85 68.58 6,320,308 31.90 32.48 31.32 52.59 47.41
2025-06-13 32.17 -3.94% 4.43% 32.84 -4.72 7,987,883 33.00 33.00 31.60 40.71 59.29
2025-06-12 33.49 -0.09% 2.98% 55.19 69.06 15,406,013 33.52 34.25 33.26 23.23 76.77
2025-06-11 33.52 -2.67% 5.15% 46.99 -2.08 12,599,133 34.50 34.50 32.81 42.01 57.99
2025-06-10 34.44 1.77% 3.56% 83.40 69.12 12,712,337 34.00 34.90 33.70 61.67 38.33
2025-06-05 33.84 0.68% 2.25% 78.38 -0.24 6,337,706 33.89 34.05 33.30 72.00 28.00
2025-06-04 33.61 0.84% 2.16% 64.55 67.92 9,785,058 33.63 34.07 33.35 36.11 63.89
2025-06-03 33.33 0.18% 1.60% 56.29 -0.70 3,043,360 33.25 33.63 33.10 43.40 56.60
2025-06-02 33.27 -1.19% 3.88% 58.29 67.36 7,976,381 33.94 34.30 33.02 19.53 80.47
2025-05-30 33.67 2.56% 4.51% 42.50 -0.82 18,646,156 33.00 34.29 32.81 58.11 41.89
2025-05-29 32.83 0.12% 1.41% 59.88 68.16 4,927,280 32.69 33.15 32.69 30.44 69.56
2025-05-27 32.79 -0.82% 1.50% 53.87 -2.50 3,279,714 32.98 33.15 32.66 26.53 73.47
2025-05-26 33.06 -0.18% 2.47% 45.80 68.08 8,375,495 33.12 33.64 32.83 28.40 71.60
2025-05-23 33.12 0.42% 4.65% 42.62 -1.96 8,835,014 32.98 33.74 32.24 58.67 41.33
2025-05-22 32.98 -3.09% 4.51% 62.64 68.20 7,359,008 34.28 34.28 32.80 12.16 87.84
2025-05-21 34.03 5.85% 5.95% 78.64 -2.24 26,895,756 32.65 34.38 32.45 81.87 18.13
2025-05-20 32.15 -1.08% 4.47% 80.28 70.30 8,901,615 32.54 33.40 31.97 12.59 87.41
2025-05-19 32.50 -2.78% 4.39% 87.52 -6.00 6,071,975 33.60 33.77 32.35 10.56 89.44