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 11.66 1.13% 3.46% 14.47 -35.54 4,171,674 11.78 11.95 11.55 27.50 72.50
2026-05-18 11.53 -5.72% 6.64% 5.77 58.86 6,157,165 12.11 12.20 11.44 11.84 88.16
2026-05-15 12.23 -0.49% 2.90% 15.38 -35.80 3,455,274 12.29 12.40 12.05 51.43 48.57
2026-05-14 12.29 -1.99% 3.85% 36.61 60.26 6,641,427 12.40 12.69 12.22 14.89 85.11
2026-05-13 12.54 0.72% 2.76% 67.14 -35.68 5,227,267 12.45 12.65 12.31 67.65 32.35
2026-05-12 12.45 -2.28% 4.19% 55.56 60.76 10,669,203 12.60 12.93 12.41 7.69 92.31
2026-05-11 12.74 -1.32% 3.10% 75.32 -35.86 10,142,484 12.60 12.99 12.60 35.90 64.10
2026-05-08 12.91 0.39% 7.18% 63.30 61.34 25,086,525 12.61 13.29 12.40 57.30 42.70
2026-05-07 12.86 2.14% 3.60% 48.31 -35.52 22,227,106 12.95 12.95 12.50 80.00 20.00
2026-05-06 12.59 4.39% 3.24% 40.85 61.24 13,308,516 12.44 12.75 12.35 60.00 40.00
2026-05-05 12.06 -1.79% 3.38% 28.00 -36.06 8,217,098 12.05 12.25 11.85 52.50 47.50
2026-05-04 12.28 2.85% 7.50% 21.97 60.18 20,917,554 12.19 12.90 12.00 31.11 68.89
2026-04-30 11.94 -3.79% 8.31% 39.58 -35.62 16,080,324 12.25 12.25 11.31 67.02 32.98
2026-04-29 12.41 -4.10% 6.56% 64.23 59.50 12,249,096 12.94 13.15 12.34 8.64 91.36
2026-04-28 12.94 -0.31% 5.79% 81.77 -34.68 26,181,367 12.71 13.33 12.60 46.58 53.42
2026-04-27 12.98 1.17% 8.23% 86.06 60.56 27,892,006 13.39 13.55 12.52 44.66 55.34
2026-04-23 12.83 -5.17% 8.93% 87.97 -34.60 39,943,809 13.78 13.78 12.65 15.93 84.07
2026-04-22 13.53 7.89% 9.97% 100.00 60.26 133,360,828 13.38 13.79 12.54 79.20 20.80
2026-04-21 12.54 10.00% 4.50% 100.00 -33.20 42,750,548 12.00 12.54 12.00 100.00 0.00
2026-04-20 11.40 10.04% 13.66% 90.70 58.28 92,476,334 10.24 11.40 10.03 100.00 0.00
2026-04-17 10.36 10.68% 8.48% 87.50 -35.48 73,638,053 9.60 10.36 9.55 100.00 0.00
2026-04-16 9.36 11.30% 13.51% 67.18 56.20 70,580,883 8.49 9.41 8.29 95.54 4.46
2026-04-15 8.41 0.72% 2.75% 60.74 -37.48 10,378,282 8.48 8.58 8.35 26.09 73.91
2026-04-14 8.35 2.08% 2.68% 60.00 54.30 5,221,015 8.21 8.43 8.21 63.64 36.36
2026-04-13 8.18 -3.88% 2.96% 55.24 -37.60 5,349,059 8.20 8.34 8.10 33.33 66.67
2026-04-10 8.51 1.55% 2.38% 69.91 53.96 7,069,550 8.49 8.60 8.40 55.00 45.00
2026-04-09 8.38 -3.57% 3.47% 54.55 -36.94 8,212,994 8.60 8.65 8.36 6.90 93.10
2026-04-08 8.69 7.82% 4.04% 79.31 53.70 21,628,626 8.70 8.75 8.41 82.35 17.65
2026-04-07 8.06 0.37% 2.53% 63.08 -36.32 2,857,837 8.00 8.09 7.89 85.00 15.00
2026-04-06 8.03 0.00% 2.02% 39.58 52.44 3,528,769 8.10 8.10 7.94 56.25 43.75
2026-04-03 8.03 -0.37% 3.05% 38.38 -36.38 4,997,274 7.96 8.10 7.86 70.83 29.17
2026-04-02 8.06 -2.54% 3.42% 29.92 52.44 4,417,068 8.17 8.17 7.90 59.26 40.74
2026-04-01 8.27 3.25% 12.92% 58.54 -36.32 10,376,963 8.21 8.48 7.51 78.35 21.65
2026-03-31 8.01 1.52% 2.13% 44.30 52.86 5,332,011 7.98 8.14 7.97 23.53 76.47
2026-03-30 7.89 -4.13% 4.62% 31.52 -36.84 13,639,874 8.15 8.16 7.80 25.00 75.00
2026-03-27 8.23 -0.36% 5.03% 43.90 52.62 18,592,898 8.30 8.56 8.15 19.51 80.49
2026-03-26 8.26 -3.62% 5.36% 41.38 -36.16 25,118,960 8.55 8.65 8.21 11.36 88.64
2026-03-25 8.57 7.26% 9.14% 41.86 52.68 72,631,903 8.10 8.72 7.99 79.45 20.55
2026-03-24 7.99 -2.44% 7.59% 13.04 -35.54 31,582,874 8.35 8.50 7.90 15.00 85.00
2026-03-19 8.19 -4.43% 6.12% 12.71 51.52 9,269,535 8.50 8.50 8.01 36.73 63.27
2026-03-18 8.57 1.66% 5.95% 18.29 -35.14 16,966,997 8.50 8.90 8.40 34.00 66.00
2026-03-17 8.43 -1.52% 5.48% 47.24 52.28 4,088,778 8.56 8.85 8.39 8.70 91.30
2026-03-16 8.56 -3.28% 4.37% 28.57 -35.42 2,590,649 8.82 8.83 8.46 27.03 72.97
2026-03-13 8.85 0.11% 1.71% 24.69 52.54 1,854,459 8.84 8.90 8.75 66.67 33.33
2026-03-12 8.84 -2.54% 3.20% 38.38 -34.84 3,826,095 9.04 9.04 8.76 28.57 71.43
2026-03-11 9.07 -0.22% 5.06% 56.40 52.52 5,001,418 9.35 9.35 8.90 37.78 62.22
2026-03-10 9.09 6.94% 4.97% 44.52 -34.38 14,732,116 8.86 9.30 8.86 52.27 47.73
2026-03-09 8.50 -10.15% 6.38% 28.85 52.56 17,401,472 9.00 9.00 8.46 7.41 92.59
2026-03-06 9.46 -6.15% 5.69% 27.66 -35.56 19,052,764 9.52 9.84 9.31 28.30 71.70
2026-03-05 10.08 5.77% 8.60% 24.46 54.48 48,307,983 9.53 10.35 9.53 67.07 32.93
2026-03-04 9.53 10.81% 26.32% 16.01 -34.32 117,209,136 7.80 9.60 7.60 96.50 3.50
2026-03-03 8.60 -10.42% 5.35% 0.00 53.38 29,974,829 8.60 9.06 8.60 0.00 100.00
2026-03-02 9.60 -10.03% 0.00% 0.00 -36.18 1,483,986 9.60 9.60 9.60 0.00 100.00
2026-02-27 10.67 -9.96% 9.75% 0.00 55.38 50,304,604 11.71 11.71 10.67 0.00 100.00
2026-02-26 11.85 -10.02% 13.00% 0.00 -34.04 71,443,224 13.30 13.39 11.85 0.00 100.00
2026-02-25 13.17 -2.30% 7.62% 0.00 57.74 6,801,206 13.70 13.99 13.00 17.17 82.83
2026-02-24 13.48 -7.10% 10.87% 0.00 -31.40 12,341,477 14.11 14.48 13.06 29.58 70.42
2026-02-23 14.51 -4.54% 6.36% 0.00 58.36 2,954,522 15.21 15.21 14.30 23.08 76.92
2026-02-20 15.20 -3.98% 8.98% 0.00 -29.34 2,841,474 15.97 16.14 14.81 29.32 70.68
2026-02-19 15.83 -6.11% 10.90% 0.00 59.74 2,314,013 16.99 16.99 15.32 30.54 69.46
2026-02-18 16.86 -0.06% 1.79% 0.00 -28.08 2,493,590 16.99 17.10 16.80 20.00 80.00
2026-02-17 16.87 -1.80% 5.58% 0.00 61.80 3,507,619 17.59 17.59 16.66 22.58 77.42
2026-02-16 17.18 -2.72% 5.53% 0.00 -28.06 6,629,838 17.94 17.94 17.00 19.15 80.85
2026-02-13 17.66 -6.66% 13.08% 0.00 62.42 9,489,062 18.92 19.45 17.20 20.44 79.56
2026-02-12 18.92 -4.06% 5.81% 15.12 -27.10 3,412,253 19.78 19.85 18.76 14.68 85.32
2026-02-11 19.72 -0.40% 1.78% 52.17 64.94 1,420,330 19.81 20.00 19.65 20.00 80.00
2026-02-10 19.80 -0.10% 2.73% 53.33 -25.50 1,608,129 20.10 20.29 19.75 9.26 90.74
2026-02-09 19.82 -0.35% 2.49% 51.06 65.10 1,113,099 19.95 20.19 19.70 24.49 75.51
2026-02-06 19.89 -2.40% 2.67% 45.57 -25.46 2,776,117 20.38 20.40 19.87 3.77 96.23
2026-02-04 20.38 1.29% 1.29% 66.96 65.24 3,868,612 20.15 20.41 20.15 88.46 11.54
2026-02-03 20.12 2.34% 3.31% 44.14 -24.48 4,149,950 19.66 20.31 19.66 70.77 29.23
2026-02-02 19.66 -0.25% 2.15% 3.57 64.72 1,087,606 19.89 19.97 19.55 26.19 73.81
2026-01-30 19.71 -0.40% 1.78% 2.68 -25.40 1,628,004 19.75 20.00 19.65 17.14 82.86
2026-01-29 19.79 -1.20% 2.94% 2.56 64.82 4,490,507 20.29 20.29 19.71 13.79 86.21
2026-01-28 20.03 0.15% 2.21% 2.52 -25.24 2,400,695 20.00 20.39 19.95 18.18 81.82
2026-01-27 20.00 -1.23% 1.95% 19.44 65.30 4,238,144 20.25 20.35 19.96 10.26 89.74
2026-01-26 20.25 -0.93% 2.58% 24.17 -25.30 2,660,003 20.57 20.66 20.14 21.15 78.85
2026-01-23 20.44 -1.59% 3.86% 36.84 65.80 2,240,148 20.90 20.99 20.21 29.49 70.51
2026-01-22 20.77 -0.62% 1.93% 38.89 -24.92 1,907,349 20.90 21.10 20.70 17.50 82.50
2026-01-21 20.90 -1.23% 2.59% 32.31 66.46 2,657,272 21.18 21.39 20.85 9.26 90.74
2026-01-20 21.16 1.34% 4.07% 31.34 -24.66 5,892,862 21.17 21.49 20.65 60.71 39.29
2026-01-19 20.88 0.05% 1.44% 23.33 66.98 1,867,650 20.85 21.15 20.85 10.00 90.00
2026-01-16 20.87 0.63% 1.83% 38.26 -25.22 1,882,092 21.00 21.09 20.71 42.11 57.89
2026-01-15 20.74 -1.29% 3.01% 39.87 66.96 1,631,502 21.25 21.25 20.63 17.74 82.26
2026-01-14 21.01 -1.64% 2.39% 49.22 -25.48 2,634,759 21.45 21.45 20.95 12.00 88.00
2026-01-13 21.36 -1.39% 3.54% 42.57 67.50 3,574,469 21.61 21.95 21.20 21.33 78.67
2026-01-12 21.66 0.65% 3.64% 66.46 -24.78 13,556,165 21.77 22.18 21.40 33.33 66.67
2026-01-09 21.52 1.41% 4.38% 52.78 68.10 17,119,093 21.35 22.15 21.22 32.26 67.74
2026-01-08 21.22 0.81% 1.52% 48.80 -25.06 3,936,980 21.17 21.33 21.01 65.62 34.38
2026-01-07 21.05 0.10% 1.72% 34.78 67.50 3,309,687 21.03 21.32 20.96 25.00 75.00
2026-01-06 21.03 -2.55% 2.95% 63.41 -25.40 6,213,019 21.56 21.62 21.00 4.84 95.16
2026-01-05 21.58 2.18% 3.81% 76.45 67.46 5,073,482 21.12 21.80 21.00 72.50 27.50
2026-01-02 21.12 -1.40% 3.61% 52.88 -24.30 1,664,917 21.45 21.50 20.75 49.33 50.67
2026-01-01 21.42 0.75% 1.97% 52.55 66.54 7,843,806 21.35 21.75 21.33 21.43 78.57
2025-12-31 21.26 -1.62% 3.74% 47.60 -23.70 3,943,299 21.90 21.90 21.11 18.99 81.01
2025-12-30 21.61 7.25% 10.41% 49.50 66.22 49,217,647 20.23 22.17 20.08 73.21 26.79
2025-12-29 20.15 0.15% 5.32% 1.80 -23.00 6,422,422 20.12 20.80 19.75 38.10 61.90
2025-12-26 20.12 -3.92% 4.85% 0.00 63.30 6,493,535 20.90 20.99 20.02 10.31 89.69
2025-12-24 20.94 -1.51% 2.49% 0.00 -23.06 3,655,094 21.40 21.40 20.88 11.54 88.46
2025-12-23 21.26 -0.70% 1.79% 0.00 64.94 2,100,768 21.51 21.58 21.20 15.79 84.21
2025-12-22 21.41 -1.06% 2.21% 16.67 -22.42 2,764,234 21.77 21.77 21.30 23.40 76.60
2025-12-19 21.64 -0.55% 1.58% 17.65 65.24 1,629,347 21.86 21.86 21.52 35.29 64.71
2025-12-18 21.76 -1.49% 2.12% 15.15 -21.96 4,541,924 22.03 22.16 21.70 13.04 86.96
2025-12-17 22.09 -0.14% 1.36% 51.89 65.48 3,933,277 22.15 22.32 22.02 23.33 76.67
2025-12-16 22.12 -0.18% 1.77% 66.67 -21.30 3,342,307 22.24 22.40 22.01 28.21 71.79
2025-12-15 22.16 0.68% 2.05% 61.94 65.54 3,199,731 22.16 22.45 22.00 35.56 64.44
2025-12-12 22.01 -0.81% 1.59% 61.18 -21.22 1,684,037 22.29 22.30 21.95 17.14 82.86
2025-12-11 22.19 -1.16% 3.18% 64.58 65.24 3,446,090 22.50 22.70 22.00 27.14 72.86
2025-12-10 22.45 1.81% 4.10% 69.92 -20.86 9,148,254 22.11 22.85 21.95 55.56 44.44
2025-12-09 22.05 1.89% 2.63% 53.54 65.76 4,142,606 21.67 22.21 21.64 71.93 28.07
2025-12-08 21.64 -0.69% 1.58% 34.29 -21.66 2,052,199 21.75 21.84 21.50 41.18 58.82
2025-12-05 21.79 0.55% 1.62% 51.56 64.94 940,985 21.90 22.00 21.65 40.00 60.00
2025-12-04 21.67 -0.46% 2.00% 44.64 -21.36 1,670,683 21.90 21.93 21.50 39.53 60.47
2025-12-03 21.77 -0.68% 1.75% 24.27 64.70 1,552,154 21.92 22.08 21.70 18.42 81.58
2025-12-02 21.92 -0.27% 1.56% 16.23 -21.16 1,575,403 22.00 22.20 21.86 17.65 82.35
2025-12-01 21.98 0.55% 1.61% 37.88 65.00 1,968,394 21.98 22.05 21.70 80.00 20.00
2025-11-28 21.86 0.41% 2.58% 40.87 -21.04 2,963,039 21.77 22.25 21.69 30.36 69.64
2025-11-27 21.77 0.18% 1.76% 34.23 64.76 1,768,500 21.85 21.98 21.60 44.74 55.26
2025-11-26 21.73 -2.56% 3.89% 41.37 -21.22 2,207,425 22.45 22.45 21.61 14.29 85.71
2025-11-25 22.30 -2.87% 4.91% 46.40 64.68 2,577,633 23.11 23.29 22.20 9.17 90.83
2025-11-24 22.96 2.23% 5.39% 69.36 -20.08 6,009,242 22.51 23.45 22.25 59.17 40.83
2025-11-21 22.46 0.99% 3.76% 70.56 66.00 1,575,565 22.26 22.62 21.80 80.49 19.51
2025-11-20 22.24 -1.02% 2.25% 67.08 -21.08 1,078,067 22.65 22.68 22.18 12.00 88.00
2025-11-19 22.47 1.40% 3.00% 76.06 65.56 2,440,092 22.29 22.66 22.00 71.21 28.79
2025-11-18 22.16 -1.34% 2.82% 44.25 -20.62 1,291,972 22.52 22.63 22.01 24.19 75.81
2025-11-17 22.46 0.76% 2.02% 52.38 64.94 1,999,120 22.50 22.75 22.30 35.56 64.44
2025-11-14 22.29 2.62% 3.45% 40.54 -20.02 1,827,114 21.76 22.47 21.72 76.00 24.00
2025-11-13 21.72 0.14% 2.66% 2.86 64.60 1,585,374 21.98 21.98 21.41 54.39 45.61
2025-11-12 21.69 -0.18% 2.78% 0.00 -21.16 841,755 22.20 22.20 21.60 15.00 85.00
2025-11-11 21.73 -2.82% 5.21% 0.00 64.54 2,807,715 22.58 22.62 21.50 20.54 79.46
2025-11-10 22.36 -0.13% 1.97% 47.74 -21.08 1,396,632 22.40 22.74 22.30 13.64 86.36
2025-11-07 22.39 -0.80% 2.15% 67.63 65.80 950,110 22.58 22.78 22.30 18.75 81.25
2025-11-06 22.57 -0.62% 1.82% 52.36 -21.02 1,703,262 22.76 22.89 22.48 21.95 78.05
2025-11-05 22.71 -0.26% 1.95% 57.31 66.16 1,100,574 22.77 22.96 22.52 43.18 56.82
2025-11-04 22.77 -2.69% 3.52% 38.99 -20.74 2,654,483 23.42 23.50 22.70 8.75 91.25
2025-11-03 23.40 4.23% 5.51% 43.06 66.28 9,888,554 22.60 23.55 22.32 87.80 12.20
2025-10-31 22.45 5.45% 5.24% 29.33 -19.48 5,489,645 21.71 22.70 21.57 77.88 22.12
2025-10-30 21.29 -4.87% 10.48% 10.34 64.38 9,455,462 22.55 22.98 20.80 22.48 77.52
2025-10-29 22.38 1.27% 5.96% 12.38 -21.80 7,611,716 22.00 23.10 21.80 44.62 55.38
2025-10-28 22.10 -8.37% 12.85% 3.90 66.56 9,983,259 24.13 24.50 21.71 13.98 86.02
2025-10-27 24.12 -0.21% 3.96% 7.84 -22.36 5,578,983 24.28 24.65 23.71 43.62 56.38
2025-10-24 24.17 -1.27% 4.17% 6.03 70.60 3,442,948 24.68 25.00 24.00 17.00 83.00
2025-10-23 24.48 0.49% 2.88% 6.35 -22.26 9,452,971 24.64 25.00 24.30 25.71 74.29
2025-10-22 24.36 -1.81% 2.68% 0.00 71.22 4,694,327 24.90 24.90 24.25 16.92 83.08
2025-10-21 24.81 -0.52% 2.65% 63.30 -22.50 3,984,079 25.19 25.20 24.55 40.00 60.00
2025-10-17 24.94 -1.85% 3.43% 62.63 72.12 4,082,336 25.50 25.65 24.80 16.47 83.53
2025-10-16 25.41 -1.97% 3.75% 70.62 -22.24 4,481,104 26.00 26.25 25.30 11.58 88.42
2025-10-15 25.92 -0.80% 4.46% 70.21 73.06 10,915,475 26.40 26.95 25.80 10.43 89.57
2025-10-14 26.13 -0.23% 7.17% 65.03 -21.22 27,288,710 26.99 27.49 25.65 26.09 73.91
2025-10-13 26.19 10.00% 6.90% 50.85 73.48 30,340,002 24.84 26.19 24.50 100.00 0.00
2025-10-10 23.81 -0.71% 3.10% 0.00 -21.10 5,098,211 24.19 24.25 23.52 39.73 60.27
2025-10-09 23.98 -0.17% 2.80% 0.00 68.72 4,964,917 24.04 24.57 23.90 11.94 88.06
2025-10-08 24.02 -2.16% 3.55% 0.00 -20.76 6,930,308 24.75 24.79 23.94 9.41 90.59
2025-10-07 24.55 -1.92% 3.72% 0.00 68.80 8,412,767 25.11 25.35 24.44 12.09 87.91
2025-10-06 25.03 -4.14% 6.07% 15.17 -19.70 8,080,870 25.90 26.20 24.70 22.00 78.00
2025-10-03 26.11 -1.21% 4.48% 18.75 69.76 6,700,249 26.61 26.80 25.65 40.00 60.00
2025-10-02 26.43 -0.30% 2.24% 20.22 -17.54 9,763,099 26.75 26.89 26.30 22.03 77.97
2025-10-01 26.51 -3.32% 5.19% 19.15 70.40 18,174,765 27.45 27.75 26.38 9.49 90.51
2025-09-30 27.42 -2.25% 4.07% 24.00 -17.38 7,450,667 28.06 28.10 27.00 38.18 61.82
2025-09-29 28.05 1.96% 3.65% 27.27 72.22 13,027,406 27.84 28.40 27.40 65.00 35.00
2025-09-26 27.51 -1.43% 7.36% 21.31 -16.12 20,230,470 27.90 28.90 26.92 29.80 70.20
2025-09-25 27.91 -0.39% 2.70% 35.00 71.14 2,538,076 28.00 28.50 27.75 21.33 78.67
2025-09-24 28.02 -0.81% 2.52% 56.34 -15.32 3,145,741 28.50 28.50 27.80 31.43 68.57
2025-09-23 28.25 -1.19% 2.77% 67.14 71.36 2,170,773 28.59 28.98 28.20 6.41 93.59
2025-09-22 28.59 -1.24% 3.40% 75.66 -14.86 4,830,702 29.12 29.48 28.51 8.25 91.75
2025-09-19 28.95 1.37% 3.12% 83.14 72.04 10,771,156 28.70 29.42 28.53 47.19 52.81
2025-09-18 28.56 0.60% 2.31% 65.82 -14.14 6,872,116 28.45 28.80 28.15 63.08 36.92
2025-09-17 28.39 2.31% 4.86% 69.66 71.26 7,888,989 27.75 28.90 27.56 61.94 38.06
2025-09-16 27.75 0.84% 1.63% 33.90 -14.48 1,345,469 27.80 28.05 27.60 33.33 66.67
2025-09-15 27.52 -0.36% 2.38% 24.52 69.98 1,757,441 27.60 28.00 27.35 26.15 73.85
2025-09-12 27.62 -0.68% 2.11% 23.90 -14.94 1,585,880 27.85 28.10 27.52 17.24 82.76
2025-09-11 27.81 -0.89% 2.57% 22.49 70.18 2,717,916 28.10 28.32 27.61 28.17 71.83
2025-09-10 28.06 1.34% 4.99% 39.77 -14.56 4,040,888 27.75 28.61 27.25 59.56 40.44
2025-09-09 27.69 -2.22% 3.45% 24.29 70.68 4,535,352 28.50 28.50 27.55 14.74 85.26
2025-09-08 28.32 0.04% 1.59% 46.25 -15.30 1,798,539 28.41 28.70 28.25 15.56 84.44
2025-09-05 28.31 -0.49% 1.03% 38.71 71.94 2,275,092 28.49 28.50 28.21 34.48 65.52
2025-09-04 28.45 -1.01% 2.11% 29.75 -15.32 3,006,528 28.80 28.99 28.39 10.00 90.00
2025-09-03 28.74 1.13% 1.87% 19.78 72.22 3,731,652 28.60 28.90 28.37 69.81 30.19
2025-09-02 28.42 0.04% 1.94% 2.55 -14.74 1,418,966 28.79 28.90 28.35 12.73 87.27
2025-09-01 28.41 0.11% 2.55% 27.49 71.58 3,588,310 28.89 29.00 28.28 18.06 81.94
2025-08-29 28.38 -0.49% 2.47% 44.57 -14.76 2,611,582 28.65 29.00 28.30 11.43 88.57
2025-08-28 28.52 -1.45% 3.89% 38.08 71.52 3,868,180 29.05 29.35 28.25 24.55 75.45
2025-08-27 28.94 -3.02% 4.76% 53.53 -14.48 6,644,814 30.18 30.18 28.81 9.49 90.51
2025-08-26 29.84 -0.23% 2.60% 78.75 72.36 9,493,507 30.10 30.42 29.65 24.68 75.32
2025-08-25 29.91 1.87% 4.04% 76.36 -12.68 11,876,649 29.45 30.39 29.21 59.32 40.68
2025-08-22 29.36 2.37% 5.75% 64.38 72.50 64,076,520 28.76 30.35 28.70 40.00 60.00
2025-08-21 28.68 -2.08% 6.07% 43.43 -13.78 2,569,684 29.69 29.70 28.00 40.00 60.00
2025-08-20 29.29 2.06% 5.12% 35.64 71.14 6,523,547 28.98 29.75 28.30 68.28 31.72
2025-08-19 28.70 2.50% 4.83% 20.53 -12.56 26,523,358 28.10 29.30 27.95 55.56 44.44
2025-08-18 28.00 -0.60% 2.53% 2.17 69.96 5,827,044 28.25 28.40 27.70 42.86 57.14
2025-08-15 28.17 -1.09% 2.61% 52.88 -13.96 3,770,512 28.26 28.73 28.00 23.29 76.71
2025-08-13 28.48 -2.03% 4.57% 58.47 70.30 10,200,130 29.05 29.50 28.21 20.93 79.07
2025-08-12 29.07 -4.15% 6.42% 71.92 -13.34 17,631,440 30.35 30.65 28.80 14.59 85.41
2025-08-11 30.33 -1.24% 3.97% 91.91 71.48 7,686,260 30.50 31.20 30.01 26.89 73.11
2025-08-08 30.71 0.20% 6.44% 94.74 -10.82 13,907,057 31.65 31.74 29.82 46.35 53.65
2025-08-07 30.65 10.01% 8.50% 95.15 72.24 15,080,850 28.45 30.65 28.25 100.00 0.00
2025-08-06 27.86 1.05% 2.07% 79.34 -10.94 5,966,788 27.95 28.07 27.50 63.16 36.84
2025-08-05 27.57 4.00% 5.32% 67.92 66.66 5,838,562 26.51 27.71 26.31 90.00 10.00
2025-08-04 26.51 0.45% 1.53% 61.88 -11.52 518,164 26.50 26.60 26.20 77.50 22.50
2025-08-01 26.39 -0.90% 2.49% 53.05 64.54 343,797 26.15 26.80 26.15 36.92 63.08
2025-07-31 26.63 1.72% 3.11% 52.56 -11.76 917,741 26.30 26.89 26.08 67.90 32.10
2025-07-30 26.18 -0.98% 2.85% 39.77 65.02 695,567 26.74 26.74 26.00 24.32 75.68
2025-07-29 26.44 -1.01% 4.14% 49.01 -12.66 4,394,053 26.80 27.40 26.31 11.93 88.07
2025-07-28 26.71 2.61% 4.25% 70.76 65.54 2,271,589 26.03 27.00 25.90 73.64 26.36
2025-07-25 26.03 -0.88% 2.80% 40.77 -12.12 957,592 26.15 26.48 25.76 37.50 62.50
2025-07-24 26.26 -0.98% 1.88% 58.14 64.18 917,034 26.58 26.61 26.12 28.57 71.43
2025-07-23 26.52 -0.04% 2.02% 77.60 -11.66 944,370 26.53 26.75 26.22 56.60 43.40
2025-07-22 26.53 0.23% 2.60% 50.52 64.70 3,435,062 26.26 26.80 26.12 60.29 39.71
2025-07-21 26.47 1.81% 3.30% 45.73 -11.64 3,944,384 25.81 26.60 25.75 84.71 15.29
2025-07-18 26.00 -1.03% 2.09% 28.39 64.58 2,398,520 26.25 26.35 25.81 35.19 64.81
2025-07-17 26.27 0.84% 3.81% 50.59 -12.58 6,265,636 26.01 27.00 26.01 26.26 73.74
2025-07-16 26.05 0.85% 4.51% 32.82 65.12 2,111,543 25.80 26.44 25.30 65.79 34.21
2025-07-15 25.83 -2.57% 5.12% 29.19 -13.02 2,260,768 26.55 26.70 25.40 33.08 66.92
2025-07-14 26.51 -0.49% 2.24% 61.11 64.68 2,138,567 26.80 26.89 26.30 35.59 64.41
2025-07-11 26.64 -0.11% 2.46% 82.46 -11.66 3,828,314 26.80 27.10 26.45 29.23 70.77
2025-07-10 26.67 1.60% 3.24% 81.31 64.94 8,123,192 26.30 27.10 26.25 49.41 50.59
2025-07-09 26.25 -1.76% 3.00% 78.66 -11.60 4,799,687 26.78 26.78 26.00 32.05 67.95
2025-07-08 26.72 0.45% 3.61% 91.71 64.10 22,230,034 26.90 27.30 26.35 38.95 61.05
2025-07-07 26.60 1.72% 2.68% 91.47 -10.66 21,715,569 26.25 26.81 26.11 70.00 30.00
2025-07-04 26.15 5.49% 8.01% 83.15 63.86 10,837,548 24.99 26.57 24.60 78.68 21.32
2025-07-03 24.79 -0.28% 1.88% 76.74 -11.56 1,490,721 24.90 24.96 24.50 63.04 36.96
2025-07-02 24.86 0.24% 3.03% 65.13 61.14 3,668,163 24.93 25.51 24.76 13.33 86.67
2025-07-01 24.80 -0.44% 1.86% 84.27 -11.42 1,088,237 24.96 25.16 24.70 21.74 78.26
2025-06-30 24.91 0.24% 2.19% 58.80 61.02 1,320,487 24.65 25.19 24.65 48.15 51.85
2025-06-27 24.85 -0.48% 2.79% 53.46 -11.20 1,917,928 25.00 25.45 24.76 13.04 86.96
2025-06-26 24.97 3.61% 5.83% 47.36 60.90 15,116,791 24.25 25.24 23.85 80.58 19.42
2025-06-25 24.10 -1.23% 2.13% 35.50 -10.96 1,045,693 24.41 24.50 23.99 21.57 78.43
2025-06-24 24.40 8.49% 5.58% 35.50 59.16 2,089,896 23.90 24.60 23.30 84.62 15.38
2025-06-23 22.49 -6.53% 7.64% 21.49 -10.36 1,102,237 23.49 23.80 22.11 22.49 77.51
2025-06-20 24.06 -1.76% 3.22% 28.44 55.34 998,740 24.70 24.70 23.93 16.88 83.12
2025-06-19 24.49 -3.13% 7.83% 26.54 -7.22 1,755,331 25.29 25.88 24.00 26.06 73.94
2025-06-18 25.28 -1.48% 2.11% 26.39 56.20 846,493 25.69 25.69 25.16 22.64 77.36
2025-06-17 25.66 -1.16% 3.52% 31.42 -5.64 1,224,983 26.10 26.20 25.31 39.33 60.67
2025-06-16 25.96 3.80% 8.24% 47.61 56.96 12,745,854 24.85 26.15 24.16 90.45 9.55
2025-06-13 25.01 -1.92% 3.66% 42.90 -5.04 1,918,165 25.50 25.50 24.60 45.56 54.44
2025-06-12 25.50 -2.56% 7.10% 51.79 55.06 4,881,313 26.17 26.99 25.20 16.76 83.24
2025-06-11 26.17 -3.00% 8.31% 58.03 -4.06 3,930,899 27.23 27.24 25.15 48.80 51.20
2025-06-10 26.98 0.33% 3.22% 60.46 56.40 6,767,910 27.07 27.60 26.74 27.91 72.09
2025-06-05 26.89 2.87% 5.44% 55.97 -2.44 62,902,228 26.14 27.52 26.10 55.63 44.37
2025-06-04 26.14 2.51% 3.72% 37.88 56.22 2,724,705 25.70 26.50 25.55 62.11 37.89
2025-06-03 25.50 0.43% 3.56% 7.64 -3.94 423,730 25.00 25.89 25.00 56.18 43.82
2025-06-02 25.39 -1.32% 3.71% 0.00 54.94 1,386,124 25.80 25.98 25.05 36.56 63.44
2025-05-30 25.73 -2.65% 11.26% 0.00 -4.16 1,695,984 26.38 26.48 23.80 72.01 27.99
2025-05-29 26.43 -0.53% 2.08% 18.03 55.62 233,941 26.57 26.95 26.40 5.45 94.55
2025-05-27 26.57 -0.19% 0.83% 22.00 -2.76 78,089 26.50 26.72 26.50 31.82 68.18
2025-05-26 26.62 -0.37% 3.45% 15.28 55.90 188,022 27.00 27.00 26.10 57.78 42.22
2025-05-23 26.72 -0.67% 1.89% 13.41 -2.66 133,624 27.00 27.00 26.50 44.00 56.00
2025-05-22 26.90 -0.11% 1.61% 16.42 56.10 4,211,535 27.00 27.14 26.71 44.19 55.81
2025-05-21 26.93 0.41% 2.53% 71.51 -2.30 276,043 26.52 27.19 26.52 61.19 38.81
2025-05-20 26.82 -0.11% 1.85% 74.76 56.16 147,223 26.88 27.00 26.51 63.27 36.73
2025-05-19 26.85 -1.00% 2.84% 88.66 -2.52 249,808 26.76 27.49 26.73 15.79 84.21