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 33.85 2.45% 4.80% 40.51 16.00 49,455 33.95 34.70 33.11 46.54 53.46
2026-05-18 33.04 -3.79% 8.94% 21.34 51.70 53,011 34.86 34.86 32.00 36.36 63.64
2026-05-15 34.34 0.53% 2.00% 52.07 14.38 7,951 34.02 34.70 34.02 47.06 52.94
2026-05-14 34.16 -0.20% 2.79% 75.00 54.30 35,400 34.97 34.97 34.02 14.74 85.26
2026-05-13 34.23 -0.93% 2.08% 84.36 14.02 8,576 34.55 34.92 34.21 2.82 97.18
2026-05-12 34.55 -0.55% 2.33% 94.49 54.44 28,319 35.00 35.20 34.40 18.75 81.25
2026-05-11 34.74 0.84% 3.64% 67.78 14.66 91,578 33.77 35.00 33.77 78.86 21.14
2026-05-08 34.45 0.12% 1.76% 52.47 54.82 82,919 34.01 34.60 34.00 75.00 25.00
2026-05-07 34.41 0.35% 3.70% 50.17 14.08 218,211 34.00 35.00 33.75 52.80 47.20
2026-05-06 34.29 3.91% 7.32% 40.78 54.74 334,753 33.75 34.90 32.52 74.37 25.63
2026-05-05 33.00 3.16% 4.76% 25.12 13.84 41,381 31.99 33.00 31.50 100.00 0.00
2026-05-04 31.99 1.62% 4.76% 9.16 52.16 107,990 32.10 33.00 31.50 32.67 67.33
2026-04-30 31.48 -4.69% 9.76% 0.00 11.82 85,045 32.75 32.96 30.03 49.49 50.51
2026-04-29 33.03 -3.34% 5.97% 0.00 51.14 72,028 34.55 34.97 33.00 1.52 98.48
2026-04-28 34.17 -0.64% 2.56% 31.66 14.92 104,595 34.03 34.90 34.03 16.09 83.91
2026-04-27 34.39 -3.29% 4.32% 32.40 53.42 142,793 34.41 35.50 34.03 24.49 75.51
2026-04-23 35.56 -1.25% 4.37% 55.75 15.36 137,424 36.10 36.80 35.26 19.48 80.52
2026-04-22 36.01 -1.45% 2.78% 78.52 55.76 97,958 37.00 37.00 36.00 1.00 99.00
2026-04-21 36.54 -1.00% 3.08% 59.24 16.26 233,701 36.51 37.54 36.42 10.71 89.29
2026-04-20 36.91 -0.70% 5.87% 66.94 56.82 595,851 37.00 37.85 35.75 55.24 44.76
2026-04-17 37.17 3.88% 5.69% 61.65 17.00 837,152 36.48 38.10 36.05 54.63 45.37
2026-04-16 35.78 -0.33% 4.52% 67.57 57.34 394,243 36.00 37.00 35.40 23.75 76.25
2026-04-15 35.90 2.25% 3.80% 69.88 14.22 524,466 35.60 36.90 35.55 25.93 74.07
2026-04-14 35.11 7.67% 8.15% 70.06 57.58 270,605 33.63 35.69 33.00 78.44 21.56
2026-04-13 32.61 -7.04% 5.84% 55.81 12.64 179,525 34.25 34.45 32.55 3.16 96.84
2026-04-10 35.08 3.21% 5.17% 70.51 52.58 539,337 33.66 35.40 33.66 81.61 18.39
2026-04-09 33.99 -2.86% 3.64% 74.43 17.58 230,873 34.98 34.98 33.75 19.51 80.49
2026-04-08 34.99 9.72% 4.69% 85.13 50.40 825,080 33.51 35.08 33.51 94.27 5.73
2026-04-07 31.89 1.82% 4.07% 55.52 19.58 81,216 31.73 32.00 30.75 91.20 8.80
2026-04-06 31.32 2.82% 5.47% 46.72 44.20 103,024 31.40 31.98 30.32 60.24 39.76
2026-04-03 30.46 -3.12% 3.19% 33.86 18.44 80,532 31.01 31.40 30.43 3.09 96.91
2026-04-02 31.44 -1.16% 7.46% 54.25 42.48 245,206 30.25 32.25 30.01 63.84 36.16
2026-04-01 31.81 7.83% 7.73% 58.75 20.40 284,262 30.50 32.05 29.75 89.57 10.43
2026-03-31 29.50 3.11% 4.14% 42.73 43.22 143,850 29.00 30.20 29.00 41.67 58.33
2026-03-30 28.61 -7.62% 10.65% 44.55 15.78 229,660 31.25 31.26 28.25 11.96 88.04
2026-03-27 30.97 -2.88% 4.59% 53.12 41.44 132,976 31.90 31.90 30.50 33.57 66.43
2026-03-26 31.89 -4.83% 6.03% 48.32 20.50 227,877 33.40 33.40 31.50 20.53 79.47
2026-03-25 33.51 10.01% 10.23% 51.33 43.28 465,633 30.50 33.51 30.40 100.00 0.00
2026-03-24 30.46 2.46% 4.96% 26.65 23.74 198,582 31.00 31.75 30.25 14.00 86.00
2026-03-19 29.73 -4.37% 5.61% 19.62 37.18 325,269 30.31 30.89 29.25 29.27 70.73
2026-03-18 31.09 4.19% 4.17% 47.83 22.28 146,448 30.24 31.25 30.00 87.20 12.80
2026-03-17 29.84 -1.78% 7.66% 24.80 39.90 138,789 31.22 31.22 29.00 37.84 62.16
2026-03-16 30.38 -5.77% 8.16% 22.56 19.78 224,555 32.49 32.49 30.04 13.88 86.12
2026-03-13 32.24 -3.04% 5.35% 36.84 40.98 142,633 32.51 33.70 31.99 14.62 85.38
2026-03-12 33.25 -2.00% 5.28% 40.83 23.50 145,715 34.48 34.48 32.75 28.90 71.10
2026-03-11 33.93 0.24% 4.42% 42.23 43.00 142,771 33.85 34.99 33.51 28.38 71.62
2026-03-10 33.85 7.70% 4.76% 29.29 24.86 327,015 33.00 34.57 33.00 54.14 45.86
2026-03-09 31.43 -9.99% 0.22% 12.75 42.84 115,230 31.43 31.50 31.43 0.00 100.00
2026-03-06 34.92 -4.22% 5.35% 36.14 20.02 105,048 36.40 36.40 34.55 20.00 80.00
2026-03-05 36.46 4.05% 8.36% 41.71 49.82 170,460 37.98 37.98 35.05 48.12 51.88
2026-03-04 35.04 0.06% 7.24% 41.31 23.10 225,166 33.57 36.00 33.57 60.49 39.51
2026-03-03 35.02 -1.02% 13.03% 29.38 46.98 1,086,078 31.95 35.99 31.84 76.63 23.37
2026-03-02 35.38 -10.00% 0.00% 28.78 23.06 162,458 35.38 35.38 35.38 0.00 100.00
2026-02-27 39.31 -1.33% 13.86% 29.73 47.70 122,744 39.29 41.00 36.01 66.13 33.87
2026-02-26 39.84 5.73% 7.79% 48.92 30.92 182,130 37.25 39.99 37.10 94.81 5.19
2026-02-25 37.68 -0.55% 4.28% 30.22 48.76 154,611 38.25 39.00 37.40 17.50 82.50
2026-02-24 37.89 3.72% 12.11% 25.37 26.60 910,298 36.40 39.25 35.01 67.92 32.08
2026-02-23 36.53 -8.58% 11.23% 18.93 49.18 205,046 39.90 40.00 35.96 14.11 85.89
2026-02-20 39.96 -1.50% 8.64% 19.42 23.88 469,642 40.00 40.74 37.50 75.93 24.07
2026-02-19 40.57 -8.03% 13.80% 18.25 56.04 1,495,780 45.18 45.18 39.70 15.88 84.12
2026-02-18 44.11 9.81% 11.53% 21.21 25.10 2,188,159 40.59 44.19 39.62 98.25 1.75
2026-02-17 40.17 -9.97% 4.48% 3.49 63.12 1,559,731 40.16 41.96 40.16 0.56 99.44
2026-02-16 44.62 -7.39% 20.45% 4.66 17.22 698,085 47.25 53.00 44.00 6.89 93.11
2026-02-13 48.18 -2.59% 5.15% 15.35 72.02 371,334 49.46 50.00 47.55 25.71 74.29
2026-02-12 49.46 -5.56% 9.05% 50.98 24.34 562,530 52.26 53.00 48.60 19.55 80.45
2026-02-11 52.37 -3.52% 6.80% 71.18 74.58 548,406 54.50 55.00 51.50 24.86 75.14
2026-02-10 54.28 -0.97% 6.78% 88.08 30.16 1,230,659 55.00 57.66 54.00 7.65 92.35
2026-02-09 54.81 0.98% 8.49% 83.85 78.40 1,223,732 54.90 57.50 53.00 40.22 59.78
2026-02-06 54.28 -1.18% 5.60% 72.29 31.22 326,251 54.60 55.97 53.00 43.10 56.90
2026-02-04 54.93 1.46% 8.11% 83.58 77.34 1,580,063 55.90 58.38 54.00 21.23 78.77
2026-02-03 54.14 10.00% 11.01% 86.50 32.52 1,560,818 48.77 54.14 48.77 100.00 0.00
2026-02-02 49.22 2.91% 5.82% 81.34 75.76 1,023,840 47.95 50.74 47.95 45.52 54.48
2026-01-30 47.83 2.33% 4.70% 79.15 22.68 778,187 47.59 49.00 46.80 46.82 53.18
2026-01-29 46.74 -2.16% 10.22% 72.58 72.98 1,205,761 48.01 50.70 46.00 15.74 84.26
2026-01-28 47.77 -2.97% 11.11% 81.18 20.50 2,230,239 51.70 52.50 47.25 9.90 90.10
2026-01-27 49.23 10.01% 4.08% 93.15 75.04 510,521 48.01 49.23 47.30 100.00 0.00
2026-01-26 44.75 10.00% 10.09% 90.41 23.42 1,177,671 40.65 44.75 40.65 100.00 0.00
2026-01-23 40.68 -0.10% 1.99% 82.71 66.08 160,257 40.50 41.00 40.20 60.00 40.00
2026-01-22 40.72 -0.02% 2.49% 73.60 15.28 178,740 41.20 41.20 40.20 52.00 48.00
2026-01-21 40.73 -1.67% 3.47% 76.14 66.16 642,175 41.40 41.80 40.40 23.57 76.43
2026-01-20 41.42 2.32% 4.17% 79.92 15.30 803,112 40.48 41.69 40.02 83.83 16.17
2026-01-19 40.48 1.43% 4.32% 77.65 67.54 1,306,779 40.25 41.26 39.55 54.39 45.61
2026-01-16 39.91 3.64% 5.82% 66.52 13.42 2,006,465 38.75 40.75 38.51 62.50 37.50
2026-01-15 38.51 1.66% 2.63% 45.29 66.40 374,910 38.48 38.69 37.70 81.82 18.18
2026-01-14 37.88 -1.48% 3.81% 40.38 10.62 559,899 38.75 39.25 37.81 4.86 95.14
2026-01-13 38.45 1.26% 2.98% 57.84 65.14 221,377 38.00 38.65 37.53 82.14 17.86
2026-01-12 37.97 -1.15% 3.33% 65.78 11.76 73,065 38.26 38.49 37.25 58.06 41.94
2026-01-09 38.41 1.13% 3.29% 77.98 64.18 301,878 38.00 39.25 38.00 32.80 67.20
2026-01-08 37.98 -1.22% 2.25% 71.47 12.64 187,641 38.30 38.60 37.75 27.06 72.94
2026-01-07 38.45 -0.98% 3.50% 83.72 63.32 555,730 38.80 39.65 38.31 10.45 89.55
2026-01-06 38.83 0.91% 3.31% 94.25 13.58 348,361 38.60 39.00 37.75 86.40 13.60
2026-01-05 38.48 1.34% 4.27% 86.96 64.08 697,408 37.98 39.10 37.50 61.25 38.75
2026-01-02 37.97 3.24% 5.12% 84.34 12.88 751,571 36.30 38.16 36.30 89.78 10.22
2026-01-01 36.78 1.46% 3.31% 81.07 63.06 325,792 36.24 37.40 36.20 48.33 51.67
2025-12-31 36.25 -0.49% 1.67% 56.44 10.50 133,084 36.00 36.60 36.00 41.67 58.33
2025-12-30 36.43 0.83% 1.61% 62.16 62.00 104,733 36.49 36.60 36.02 70.69 29.31
2025-12-29 36.13 0.19% 2.51% 45.45 10.86 309,754 36.08 36.75 35.85 31.11 68.89
2025-12-26 36.06 -0.58% 3.07% 39.00 61.40 189,171 36.49 36.90 35.80 23.64 76.36
2025-12-24 36.27 0.03% 8.06% 55.70 10.72 1,167,952 37.50 38.90 36.00 9.31 90.69
2025-12-23 36.26 2.14% 3.11% 65.17 61.82 284,816 35.98 37.10 35.98 25.00 75.00
2025-12-22 35.50 -1.36% 1.83% 59.76 10.70 85,801 36.05 36.10 35.45 7.69 92.31
2025-12-19 35.99 0.03% 1.46% 77.49 60.30 271,014 36.00 36.03 35.51 92.31 7.69
2025-12-18 35.98 -0.88% 2.65% 70.36 11.68 230,732 36.47 36.75 35.80 18.95 81.05
2025-12-17 36.30 -0.55% 3.42% 73.55 60.28 410,537 36.51 37.49 36.25 4.03 95.97
2025-12-16 36.50 1.36% 3.03% 81.51 12.32 858,565 36.10 37.09 36.00 45.87 54.13
2025-12-15 36.01 1.78% 3.67% 82.88 60.68 536,114 35.47 36.44 35.15 66.67 33.33
2025-12-12 35.38 1.06% 4.96% 73.89 11.34 993,343 34.86 35.95 34.25 66.47 33.53
2025-12-11 35.01 0.84% 1.30% 59.79 59.42 235,923 34.89 35.17 34.72 64.44 35.56
2025-12-10 34.72 -0.66% 1.88% 45.41 10.60 317,024 35.00 35.25 34.60 18.46 81.54
2025-12-09 34.95 -0.60% 1.69% 48.55 58.84 430,457 35.20 35.49 34.90 8.47 91.53
2025-12-08 35.16 0.46% 2.00% 55.56 11.06 497,958 35.31 35.75 35.05 15.71 84.29
2025-12-05 35.00 1.98% 3.74% 66.99 59.26 1,386,072 34.60 35.50 34.22 60.94 39.06
2025-12-04 34.32 -0.26% 2.19% 33.82 10.74 601,996 34.95 34.95 34.20 16.00 84.00
2025-12-03 34.41 -0.66% 1.80% 39.62 57.90 199,276 34.60 34.98 34.36 8.06 91.94
2025-12-02 34.64 -0.72% 1.96% 41.38 10.92 62,135 35.29 35.29 34.61 4.41 95.59
2025-12-01 34.89 -0.31% 2.60% 45.65 58.36 244,932 35.01 35.45 34.55 37.78 62.22
2025-11-28 35.00 0.03% 2.03% 48.00 11.42 1,427,254 35.11 35.11 34.41 84.29 15.71
2025-11-27 34.99 2.01% 2.84% 37.05 58.58 27,628 34.99 35.50 34.52 47.96 52.04
2025-11-26 34.30 -1.97% 2.19% 25.40 11.40 53,939 35.00 35.00 34.25 6.67 93.33
2025-11-25 34.99 0.40% 3.69% 55.83 57.20 158,903 35.20 35.98 34.70 22.66 77.34
2025-11-24 34.85 -0.40% 1.42% 38.89 12.78 86,151 35.00 35.00 34.51 69.39 30.61
2025-11-21 34.99 -0.17% 2.10% 51.14 56.92 165,952 35.48 35.48 34.75 32.88 67.12
2025-11-20 35.05 -0.06% 2.29% 55.51 13.06 180,435 35.70 35.70 34.90 18.75 81.25
2025-11-19 35.07 -1.41% 2.11% 38.77 57.04 178,350 35.31 35.74 35.00 9.46 90.54
2025-11-18 35.57 0.97% 2.85% 42.42 13.10 1,648,539 35.70 36.51 35.50 6.93 93.07
2025-11-17 35.23 1.24% 4.93% 37.59 58.04 1,149,830 35.00 36.20 34.50 42.94 57.06
2025-11-14 34.80 -1.39% 2.31% 33.72 12.42 144,829 35.00 35.50 34.70 12.50 87.50
2025-11-13 35.29 1.00% 3.02% 35.66 57.18 810,808 34.80 35.49 34.45 80.77 19.23
2025-11-12 34.94 0.40% 2.85% 20.63 13.40 116,569 35.74 35.74 34.75 19.19 80.81
2025-11-11 34.80 -2.79% 3.46% 11.95 56.48 140,088 35.90 35.90 34.70 8.33 91.67
2025-11-10 35.80 -0.61% 1.68% 42.12 13.12 399,063 36.20 36.25 35.65 25.00 75.00
2025-11-07 36.02 0.31% 1.97% 36.09 58.48 243,755 35.70 36.20 35.50 74.29 25.71
2025-11-06 35.91 0.76% 2.67% 27.78 13.56 276,680 35.60 36.19 35.25 70.21 29.79
2025-11-05 35.64 -0.97% 2.00% 18.56 58.26 221,281 35.99 36.22 35.51 18.31 81.69
2025-11-04 35.99 -1.18% 3.93% 30.41 13.02 792,445 36.90 37.00 35.60 27.86 72.14
2025-11-03 36.42 -2.15% 4.17% 44.16 58.96 992,450 37.49 37.50 36.00 28.00 72.00
2025-10-31 37.22 2.56% 2.46% 39.67 13.88 243,107 36.99 37.45 36.55 74.44 25.56
2025-10-30 36.29 -2.00% 3.68% 28.38 60.56 325,407 37.00 37.50 36.17 9.02 90.98
2025-10-29 37.03 -2.11% 3.49% 36.36 12.02 291,266 38.24 38.24 36.95 6.20 93.80
2025-10-28 37.83 -2.47% 9.79% 53.92 62.04 2,687,212 41.00 41.17 37.50 8.99 91.01
2025-10-27 38.79 1.84% 5.26% 48.84 13.62 730,514 38.01 40.01 38.01 39.00 61.00
2025-10-24 38.09 2.64% 7.79% 37.22 63.96 647,168 37.10 39.45 36.60 52.28 47.72
2025-10-23 37.11 -3.81% 5.35% 23.68 12.22 421,731 38.50 38.98 37.00 5.56 94.44
2025-10-22 38.58 -0.69% 3.34% 53.59 62.00 354,715 38.95 39.32 38.05 41.73 58.27
2025-10-21 38.85 0.83% 3.75% 45.52 15.16 644,551 39.15 39.25 37.83 71.83 28.17
2025-10-20 38.53 3.10% 6.49% 38.78 62.54 255,672 37.30 38.88 36.51 85.23 14.77
2025-10-17 37.37 -4.03% 6.43% 45.71 14.52 738,940 39.04 39.39 37.01 15.13 84.87
2025-10-16 38.94 -2.11% 4.25% 56.46 60.22 719,086 40.00 40.24 38.60 20.73 79.27
2025-10-15 39.78 -1.53% 3.04% 56.65 17.66 616,175 40.70 40.70 39.50 23.33 76.67
2025-10-14 40.40 6.12% 5.86% 65.22 61.90 1,556,022 38.60 40.65 38.40 88.89 11.11
2025-10-13 38.07 -3.86% 5.60% 64.00 18.90 1,005,757 39.26 39.60 37.50 27.14 72.86
2025-10-10 39.60 -2.34% 5.86% 80.11 57.24 1,534,390 41.70 41.70 39.39 9.09 90.91
2025-10-09 40.55 6.04% 8.46% 60.75 21.96 3,686,528 38.98 41.90 38.63 58.72 41.28
2025-10-08 38.24 1.24% 6.70% 54.06 59.14 1,233,521 37.90 39.00 36.55 68.98 31.02
2025-10-07 37.77 -2.10% 9.46% 57.16 17.34 2,627,855 38.73 40.50 37.00 22.00 78.00
2025-10-06 38.58 2.83% 6.23% 66.28 58.20 2,816,640 38.35 40.05 37.70 37.45 62.55
2025-10-03 37.52 5.66% 8.17% 68.02 18.96 3,035,712 36.00 38.94 36.00 51.70 48.30
2025-10-02 35.51 3.62% 5.42% 63.22 56.08 1,648,297 34.98 36.59 34.71 42.55 57.45
2025-10-01 34.27 -9.91% 4.99% 58.03 14.94 2,840,537 34.24 35.95 34.24 1.75 98.25 10.00|21.10.2025
2025-09-30 38.04 1.63% 4.61% 99.63 53.60 1,330,970 37.50 38.84 37.13 53.22 46.78
2025-09-29 37.43 3.28% 3.76% 90.96 22.48 713,194 36.50 37.77 36.40 75.18 24.82
2025-09-26 36.24 3.72% 5.54% 88.81 52.38 2,701,182 35.01 36.95 35.01 63.40 36.60
2025-09-25 34.94 5.02% 4.81% 84.84 20.10 1,226,835 33.49 35.10 33.49 90.06 9.94
2025-09-24 33.27 1.43% 4.12% 72.67 49.78 1,395,538 33.20 34.35 32.99 20.59 79.41
2025-09-23 32.80 -0.06% 6.25% 73.30 16.76 1,004,815 33.25 34.00 32.00 40.00 60.00
2025-09-22 32.82 0.31% 4.30% 61.14 48.84 1,496,349 33.00 33.22 31.85 70.80 29.20
2025-09-19 32.72 -1.36% 2.12% 52.19 16.80 179,578 33.01 33.19 32.50 31.88 68.12
2025-09-18 33.17 0.58% 3.64% 52.19 48.64 663,395 33.16 33.28 32.11 90.60 9.40
2025-09-17 32.98 0.61% 2.83% 33.56 17.70 64,500 32.85 33.11 32.20 85.71 14.29
2025-09-16 32.78 0.89% 2.50% 38.89 48.26 171,384 32.70 32.81 32.01 96.25 3.75
2025-09-15 32.49 1.59% 2.79% 32.88 17.30 72,481 32.00 32.74 31.85 71.91 28.09
2025-09-12 31.98 -1.14% 3.55% 18.85 47.68 199,530 32.25 32.99 31.86 10.62 89.38
2025-09-11 32.35 -0.83% 2.48% 19.49 16.28 217,957 32.90 33.10 32.30 6.25 93.75
2025-09-10 32.62 -1.36% 3.63% 40.29 48.42 279,054 32.86 33.67 32.49 11.02 88.98
2025-09-09 33.07 -2.62% 3.64% 52.23 16.82 317,801 33.96 34.20 33.00 5.83 94.17
2025-09-08 33.96 1.37% 2.65% 74.57 49.32 385,096 33.91 34.50 33.61 39.33 60.67
2025-09-05 33.50 0.00% 1.49% 50.30 18.60 86,160 33.99 34.00 33.50 0.00 100.00
2025-09-04 33.50 0.00% 4.07% 36.73 48.40 171,554 33.51 34.24 32.90 44.78 55.22
2025-09-03 33.50 -0.86% 6.00% 35.62 18.60 407,838 33.25 35.00 33.02 24.24 75.76
2025-09-02 33.79 1.93% 6.58% 65.13 48.40 1,619,927 33.48 34.00 31.90 90.00 10.00
2025-09-01 33.15 0.58% 2.29% 64.09 19.18 175,958 32.75 33.50 32.75 53.33 46.67
2025-08-29 32.96 -0.45% 11.46% 63.66 47.12 1,450,750 33.90 35.39 31.75 33.24 66.76
2025-08-28 33.11 -1.13% 3.25% 65.03 18.80 31,825 33.11 33.98 32.91 18.69 81.31
2025-08-27 33.49 -1.79% 11.90% 73.79 47.42 501,654 34.14 34.97 31.25 60.22 39.78
2025-08-26 34.10 -0.20% 3.56% 82.31 19.56 532,486 34.50 35.21 34.00 8.26 91.74
2025-08-25 34.17 4.37% 10.45% 76.98 48.64 933,484 32.06 35.40 32.05 63.28 36.72
2025-08-22 32.74 1.68% 2.18% 53.96 19.70 78,965 32.10 32.80 32.10 91.43 8.57
2025-08-21 32.20 0.47% 3.06% 54.29 45.78 127,358 32.49 33.00 32.02 18.37 81.63
2025-08-20 32.05 -0.25% 2.12% 40.67 18.62 126,697 32.68 32.68 32.00 7.35 92.65
2025-08-19 32.13 0.06% 3.03% 43.36 45.48 178,106 32.10 33.00 32.03 10.31 89.69
2025-08-18 32.11 -0.96% 2.97% 66.94 18.78 80,184 32.67 32.95 32.00 11.58 88.42
2025-08-15 32.42 -0.77% 2.41% 69.20 45.44 59,075 32.60 32.67 31.90 67.53 32.47
2025-08-13 32.67 0.12% 1.86% 62.84 19.40 70,692 32.75 32.85 32.25 70.00 30.00
2025-08-12 32.63 1.71% 3.48% 54.61 45.94 101,160 32.52 32.97 31.86 69.37 30.63
2025-08-11 32.08 -0.77% 1.53% 59.08 19.32 168,518 32.49 32.49 32.00 16.33 83.67
2025-08-08 32.33 0.03% 3.71% 53.63 44.84 366,907 32.67 32.99 31.81 44.07 55.93
2025-08-07 32.32 3.32% 4.06% 38.43 19.82 2,008,061 32.51 33.30 32.00 24.62 75.38
2025-08-06 31.28 -0.73% 2.34% 37.30 44.82 186,883 31.98 31.98 31.25 4.11 95.89
2025-08-05 31.51 -1.53% 1.59% 33.64 17.74 84,037 31.72 32.00 31.50 2.00 98.00
2025-08-04 32.00 -1.11% 4.25% 34.67 45.28 67,410 32.63 32.63 31.30 52.63 47.37
2025-08-01 32.36 2.76% 4.55% 40.39 18.72 308,741 31.99 32.63 31.21 80.99 19.01
2025-07-31 31.49 -1.81% 5.06% 23.68 46.00 172,545 32.78 32.78 31.20 18.35 81.65
2025-07-30 32.07 -4.18% 6.58% 39.42 16.98 479,689 33.74 34.00 31.90 8.10 91.90
2025-07-29 33.47 2.92% 5.43% 52.81 47.16 577,442 34.00 34.00 32.25 69.71 30.29
2025-07-28 32.52 -2.28% 4.63% 33.06 19.78 192,005 33.90 33.90 32.40 8.00 92.00
2025-07-25 33.28 -0.98% 3.50% 50.00 45.26 182,796 33.97 33.97 32.82 40.00 60.00
2025-07-24 33.61 0.78% 4.26% 66.99 21.30 178,069 33.35 34.00 32.61 71.94 28.06
2025-07-23 33.35 -2.43% 4.98% 77.33 45.92 554,227 34.98 34.99 33.33 1.20 98.80
2025-07-22 34.18 2.86% 5.16% 90.57 20.78 1,291,076 33.70 35.28 33.55 36.42 63.58
2025-07-21 33.23 -0.03% 3.00% 90.88 47.58 232,669 33.01 34.00 33.01 22.22 77.78
2025-07-18 33.24 -1.54% 3.00% 91.71 18.88 203,885 34.00 34.00 33.01 23.23 76.77
2025-07-17 33.76 1.44% 5.34% 100.00 47.60 808,508 33.89 34.50 32.75 57.71 42.29
2025-07-16 33.28 3.32% 6.03% 78.19 19.92 1,314,585 32.51 34.44 32.48 40.82 59.18
2025-07-15 32.21 7.12% 8.20% 65.07 46.64 2,941,935 30.50 33.00 30.50 68.40 31.60
2025-07-14 30.07 1.52% 6.99% 67.57 17.78 2,448,861 30.00 31.99 29.90 8.13 91.87
2025-07-11 29.62 4.00% 6.14% 64.56 42.36 1,256,023 29.00 30.25 28.50 64.00 36.00
2025-07-10 28.48 1.68% 8.31% 69.10 16.88 1,777,597 28.16 30.50 28.16 13.68 86.32
2025-07-09 28.01 2.49% 7.93% 64.69 40.08 2,681,946 27.50 29.40 27.24 35.65 64.35
2025-07-08 27.33 -5.73% 10.37% 60.83 15.94 2,108,381 28.99 29.70 26.91 15.05 84.95
2025-07-07 28.99 -3.21% 9.41% 78.39 38.72 1,933,377 30.70 31.40 28.70 10.74 89.26
2025-07-04 29.95 9.99% 6.96% 90.91 19.26 2,963,162 28.06 29.95 28.00 100.00 0.00
2025-07-03 27.23 -0.48% 6.04% 84.81 40.64 1,390,060 27.65 28.10 26.50 45.62 54.38
2025-07-02 27.36 9.09% 9.27% 91.84 13.82 5,149,649 25.35 27.59 25.25 90.17 9.83
2025-07-01 25.08 -1.38% 3.88% 63.91 40.90 582,333 25.43 25.97 25.00 8.25 91.75
2025-06-30 25.43 -0.47% 3.74% 70.84 9.26 918,940 25.65 26.05 25.11 34.04 65.96
2025-06-27 25.55 2.65% 7.85% 71.77 41.60 1,438,951 25.07 26.64 24.70 43.81 56.19
2025-06-26 24.89 1.38% 5.72% 46.87 9.50 668,371 24.89 25.86 24.46 30.71 69.29
2025-06-25 24.55 0.29% 2.42% 38.19 40.28 298,252 24.65 24.99 24.40 25.42 74.58
2025-06-24 24.48 8.61% 4.64% 46.21 8.82 569,790 23.51 24.60 23.51 88.99 11.01
2025-06-23 22.54 -5.17% 9.04% 23.16 40.14 244,375 23.60 24.00 22.01 26.63 73.37
2025-06-20 23.77 1.15% 2.93% 21.96 4.94 260,639 23.94 24.24 23.55 31.88 68.12
2025-06-19 23.50 -0.25% 3.54% 27.53 42.60 1,048,746 23.75 24.29 23.46 4.82 95.18
2025-06-18 23.56 -6.66% 10.77% 25.50 4.40 760,576 25.15 25.60 23.11 18.07 81.93
2025-06-17 25.24 -2.77% 3.83% 31.20 42.72 387,867 25.94 26.01 25.05 19.79 80.21
2025-06-16 25.96 3.84% 6.40% 51.80 7.76 1,092,119 25.01 26.60 25.00 60.00 40.00
2025-06-13 25.00 -1.54% 7.38% 58.94 44.16 759,978 25.39 25.90 24.12 49.44 50.56
2025-06-12 25.39 -5.65% 13.69% 50.18 5.84 2,058,667 27.20 28.48 25.05 9.91 90.09
2025-06-11 26.91 2.67% 7.41% 51.65 44.94 2,758,275 26.87 28.25 26.30 31.28 68.72
2025-06-10 26.21 -2.02% 3.61% 54.75 8.88 367,612 26.75 26.99 26.05 17.02 82.98
2025-06-05 26.75 -1.80% 3.97% 55.91 43.54 847,810 27.50 27.50 26.45 28.57 71.43
2025-06-04 27.24 5.83% 7.16% 57.25 9.96 2,204,652 25.98 27.84 25.98 67.74 32.26
2025-06-03 25.74 8.52% 10.55% 61.28 44.52 3,019,489 23.67 26.09 23.60 85.94 14.06
2025-06-02 23.72 -6.47% 10.73% 61.82 6.96 1,455,423 25.37 25.80 23.30 16.80 83.20
2025-05-30 25.36 -4.80% 8.33% 80.04 40.48 2,907,961 26.70 27.30 25.20 7.62 92.38
2025-05-29 26.64 4.96% 11.46% 89.27 10.24 6,010,447 25.05 27.92 25.05 55.40 44.60
2025-05-27 25.38 -1.40% 10.48% 87.21 43.04 3,912,906 25.50 27.40 24.80 22.31 77.69
2025-05-26 25.74 -1.11% 14.52% 91.71 7.72 3,388,917 28.50 28.63 25.00 20.39 79.61
2025-05-23 26.03 10.02% 7.12% 95.79 43.76 3,426,892 24.80 26.03 24.30 100.00 0.00
2025-05-22 23.66 10.00% 5.20% 85.77 8.30 1,176,037 22.49 23.66 22.49 100.00 0.00
2025-05-21 21.51 10.03% 10.25% 70.21 39.02 991,292 19.90 21.51 19.51 100.00 0.00
2025-05-20 19.55 -1.41% 4.35% 61.11 4.00 83,245 19.50 19.93 19.10 54.22 45.78
2025-05-19 19.83 -0.10% 5.10% 81.38 35.10 109,413 19.98 19.98 19.01 84.54 15.46