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 33.05 3.38% 4.35% 40.36 17.00 161,928 32.28 33.60 32.20 60.71 39.29
2026-05-18 31.97 -1.93% 3.36% 8.28 49.10 138,906 32.60 32.60 31.54 40.57 59.43
2026-05-15 32.60 -0.76% 3.89% 9.12 14.84 86,218 33.36 33.36 32.11 39.20 60.80
2026-05-14 32.85 0.18% 1.35% 56.75 50.36 64,599 32.80 32.94 32.50 79.55 20.45
2026-05-13 32.79 0.61% 1.54% 57.14 15.34 138,161 32.50 33.00 32.50 58.00 42.00
2026-05-12 32.59 -0.82% 2.77% 56.26 50.24 331,180 33.00 33.40 32.50 10.00 90.00
2026-05-11 32.86 -2.46% 4.03% 35.20 14.94 1,621,921 33.69 33.80 32.49 28.24 71.76
2026-05-08 33.69 -2.60% 4.74% 38.01 50.78 360,651 34.00 34.70 33.13 35.67 64.33
2026-05-07 34.59 -0.97% 3.53% 38.01 16.60 303,431 34.70 35.20 34.00 49.17 50.83
2026-05-06 34.93 8.75% 9.23% 42.87 52.58 1,124,218 32.30 35.28 32.30 88.26 11.74
2026-05-05 32.12 0.34% 3.14% 11.15 17.28 92,385 32.00 32.49 31.50 62.63 37.37
2026-05-04 32.01 0.28% 4.41% 7.29 46.96 1,087,123 32.48 32.89 31.50 36.69 63.31
2026-04-30 31.92 -9.81% 9.89% 9.36 17.06 5,898,089 35.00 35.00 31.85 2.22 97.78
2026-04-29 35.39 -0.56% 4.73% 13.43 46.78 311,046 35.95 36.50 34.85 32.73 67.27
2026-04-28 35.59 -2.47% 4.23% 39.50 24.00 233,342 37.00 37.00 35.50 6.00 94.00
2026-04-27 36.49 1.16% 5.15% 59.80 47.18 264,368 37.96 37.96 36.10 20.97 79.03
2026-04-23 36.07 -1.02% 2.91% 59.19 25.80 197,150 36.43 36.43 35.40 65.05 34.95
2026-04-22 36.44 -4.08% 11.51% 67.72 46.34 621,649 38.65 38.65 34.66 44.61 55.39
2026-04-21 37.99 0.66% 4.48% 74.19 26.54 1,896,500 37.75 39.44 37.75 14.20 85.80
2026-04-20 37.74 -3.33% 9.03% 70.92 49.44 1,794,509 37.99 39.25 36.00 53.54 46.46
2026-04-17 39.04 5.46% 6.97% 74.32 26.04 2,344,559 38.00 39.60 37.02 78.29 21.71
2026-04-16 37.02 6.01% 7.47% 77.75 52.04 1,489,990 35.37 37.40 34.80 85.38 14.62
2026-04-15 34.92 0.87% 2.73% 71.35 22.00 1,151,477 34.90 35.39 34.45 50.00 50.00
2026-04-14 34.62 3.93% 4.20% 69.62 47.84 667,204 35.00 35.24 33.82 56.34 43.66
2026-04-13 33.31 -2.29% 5.68% 61.14 21.40 519,541 33.00 33.85 32.03 70.33 29.67
2026-04-10 34.09 -0.79% 4.30% 53.90 45.22 541,082 34.76 34.95 33.51 40.28 59.72
2026-04-09 34.36 -2.64% 5.51% 61.00 22.96 417,022 35.25 35.25 33.41 51.63 48.37
2026-04-08 35.29 10.01% 4.41% 66.01 45.76 7,284,282 35.20 35.29 33.80 100.00 0.00
2026-04-07 32.08 0.34% 3.30% 22.50 24.82 66,704 32.05 32.23 31.20 85.44 14.56
2026-04-06 31.97 -0.12% 12.99% 37.86 39.34 142,058 32.80 32.80 29.03 77.98 22.02
2026-04-03 32.01 -0.28% 7.03% 32.88 24.60 94,959 30.75 32.75 30.60 65.58 34.42
2026-04-02 32.10 -4.49% 9.72% 35.00 39.42 146,434 33.00 33.19 30.25 62.93 37.07
2026-04-01 33.61 2.13% 8.26% 45.39 24.78 345,843 33.70 35.00 32.33 47.94 52.06
2026-03-31 32.91 -1.29% 4.18% 25.87 42.44 73,805 33.52 33.89 32.53 27.94 72.06
2026-03-30 33.34 -2.11% 9.08% 43.84 23.38 184,191 33.58 34.00 31.17 76.68 23.32
2026-03-27 34.06 3.02% 12.39% 56.36 43.30 207,010 33.00 36.37 32.36 42.39 57.61
2026-03-26 33.06 -2.13% 3.03% 41.92 24.82 231,683 34.00 34.00 33.00 6.00 94.00
2026-03-25 33.78 0.36% 2.37% 46.89 41.30 310,487 34.49 34.49 33.69 11.25 88.75
2026-03-24 33.66 -0.94% 4.57% 35.00 26.26 189,280 34.98 34.98 33.45 13.73 86.27
2026-03-19 33.98 -2.91% 6.52% 50.87 41.06 313,730 34.62 35.15 33.00 45.58 54.42
2026-03-18 35.00 3.09% 6.31% 78.92 26.90 275,439 34.01 35.40 33.30 80.95 19.05
2026-03-17 33.95 1.46% 4.68% 52.79 43.10 379,980 33.50 34.67 33.12 53.55 46.45
2026-03-16 33.46 -0.71% 4.23% 41.33 24.80 102,475 33.70 34.50 33.10 25.71 74.29
2026-03-13 33.70 -0.88% 5.73% 49.87 42.12 102,554 33.75 34.90 33.01 36.51 63.49
2026-03-12 34.00 -2.80% 5.65% 51.50 25.28 149,174 34.97 34.97 33.10 48.13 51.87
2026-03-11 34.98 3.22% 8.59% 59.08 42.72 399,372 33.50 35.40 32.60 85.00 15.00
2026-03-10 33.89 9.93% 5.97% 39.37 27.24 446,471 33.91 33.91 32.00 98.95 1.05
2026-03-09 30.83 -7.86% 7.93% 17.36 40.54 371,579 32.00 32.51 30.12 29.71 70.29
2026-03-06 33.46 -4.94% 10.12% 29.04 21.12 224,889 35.00 35.80 32.51 28.88 71.12
2026-03-05 35.20 4.36% 3.77% 33.76 45.80 286,097 34.80 35.49 34.20 77.52 22.48
2026-03-04 33.73 0.18% 5.70% 30.23 24.60 302,468 34.78 34.89 33.01 38.30 61.70
2026-03-03 33.67 1.91% 12.50% 23.53 42.86 1,272,611 31.51 35.00 31.11 65.81 34.19
2026-03-02 33.04 -10.00% 5.93% 22.41 24.48 641,296 33.06 35.00 33.04 0.00 100.00
2026-02-27 36.71 -5.75% 4.40% 25.39 41.60 1,080,572 38.00 38.00 36.40 19.37 80.63
2026-02-26 38.95 2.55% 11.83% 55.75 31.82 1,701,835 37.47 39.50 35.32 86.84 13.16
2026-02-25 37.98 -0.60% 4.51% 53.09 46.08 126,845 38.88 39.40 37.70 16.47 83.53
2026-02-24 38.21 2.69% 8.03% 46.42 29.88 225,091 37.70 39.00 36.10 72.76 27.24
2026-02-23 37.21 -5.85% 6.81% 38.68 46.54 360,779 39.52 39.52 37.00 8.33 91.67
2026-02-20 39.52 1.20% 7.61% 44.73 27.88 182,476 39.10 40.00 37.17 83.04 16.96
2026-02-19 39.05 -5.77% 7.18% 41.85 51.16 392,052 41.80 41.80 39.00 1.79 98.21
2026-02-18 41.44 10.01% 10.48% 53.38 26.94 2,059,380 38.20 41.44 37.51 100.00 0.00
2026-02-17 37.67 0.91% 5.15% 8.23 55.94 414,527 37.90 38.98 37.07 31.41 68.59
2026-02-16 37.33 -4.45% 7.66% 0.00 19.40 674,478 39.20 39.50 36.69 22.78 77.22
2026-02-13 39.07 -2.06% 2.96% 22.34 55.26 363,665 40.00 40.00 38.85 19.13 80.87
2026-02-12 39.89 -1.75% 3.80% 26.29 22.88 318,321 41.00 41.00 39.50 26.00 74.00
2026-02-11 40.60 -0.12% 2.50% 30.96 56.90 257,785 41.00 41.00 40.00 60.00 40.00
2026-02-10 40.65 -0.66% 2.10% 51.30 24.30 94,059 40.92 41.30 40.45 23.53 76.47
2026-02-09 40.92 -0.49% 7.01% 44.95 57.00 293,585 40.75 41.50 38.78 78.68 21.32
2026-02-06 41.12 -0.17% 2.42% 42.07 24.84 279,447 41.49 41.49 40.51 62.24 37.76
2026-02-04 41.19 1.50% 1.79% 40.47 57.40 172,288 41.00 41.50 40.77 57.53 42.47
2026-02-03 40.58 -1.00% 2.72% 19.01 24.98 194,809 41.41 41.60 40.50 7.27 92.73
2026-02-02 40.99 -0.87% 2.14% 22.22 56.18 203,497 41.48 41.48 40.61 43.68 56.32
2026-01-30 41.35 1.90% 2.09% 31.42 25.80 108,023 41.25 41.50 40.65 82.35 17.65
2026-01-29 40.58 -1.58% 2.10% 25.52 56.90 271,917 41.22 41.35 40.50 9.41 90.59
2026-01-28 41.23 -0.98% 2.44% 28.76 24.26 183,980 42.02 42.02 41.02 21.00 79.00
2026-01-27 41.64 -0.48% 2.20% 33.33 58.20 187,983 41.70 41.90 41.00 71.11 28.89
2026-01-26 41.84 -2.90% 11.27% 50.65 25.08 513,301 43.15 43.15 38.78 70.02 29.98
2026-01-23 43.09 0.12% 1.98% 74.64 58.60 300,058 43.30 43.35 42.51 69.05 30.95
2026-01-22 43.04 0.77% 1.40% 48.24 27.58 445,729 42.99 43.50 42.90 23.33 76.67
2026-01-21 42.71 1.14% 3.52% 41.70 58.50 1,467,604 42.75 43.58 42.10 41.22 58.78
2026-01-20 42.23 -0.64% 1.62% 23.73 26.92 432,073 42.50 42.75 42.07 23.53 76.47
2026-01-19 42.50 0.00% 1.76% 43.10 57.54 463,018 42.14 42.88 42.14 48.65 51.35
2026-01-16 42.50 1.67% 3.24% 34.80 27.46 790,276 41.65 43.00 41.65 62.96 37.04
2026-01-15 41.80 -0.62% 2.77% 22.59 57.54 402,112 42.25 42.65 41.50 26.09 73.91
2026-01-14 42.06 -2.53% 3.22% 19.81 26.06 629,319 43.20 43.30 41.95 8.15 91.85
2026-01-13 43.15 -0.07% 1.59% 45.07 58.06 549,845 43.01 43.48 42.80 51.47 48.53
2026-01-12 43.18 -1.37% 2.33% 43.57 28.24 416,153 43.80 44.00 43.00 18.00 82.00
2026-01-09 43.78 1.86% 4.56% 58.45 58.12 2,425,953 43.49 44.70 42.75 52.82 47.18
2026-01-08 42.98 -1.89% 3.03% 44.01 29.44 1,643,492 43.98 44.20 42.90 6.15 93.85
2026-01-07 43.81 0.05% 4.00% 70.40 56.52 801,970 43.51 44.74 43.02 45.93 54.07
2026-01-06 43.79 -1.73% 4.20% 72.90 31.10 568,126 44.94 44.94 43.13 36.46 63.54
2026-01-05 44.56 2.32% 4.25% 87.21 56.48 2,453,041 43.60 45.40 43.55 54.59 45.41
2026-01-02 43.55 -0.39% 3.23% 76.97 32.64 937,004 44.40 44.49 43.10 32.37 67.63
2026-01-01 43.72 1.53% 4.45% 76.32 54.46 2,452,730 43.10 44.60 42.70 53.68 46.32
2025-12-31 43.06 -0.87% 2.68% 68.20 32.98 740,439 44.00 44.00 42.85 18.26 81.74
2025-12-30 43.44 3.45% 4.51% 76.47 53.14 2,295,001 42.50 44.00 42.10 70.53 29.47
2025-12-29 41.99 1.03% 2.25% 49.61 33.74 506,723 42.50 42.65 41.71 29.79 70.21
2025-12-26 41.56 0.48% 2.21% 18.02 50.24 209,618 41.50 42.11 41.20 39.56 60.44
2025-12-24 41.36 -0.65% 1.62% 0.00 32.88 109,244 41.95 41.95 41.28 11.94 88.06
2025-12-23 41.63 -0.48% 0.99% 28.35 49.84 113,359 41.93 41.93 41.52 26.83 73.17
2025-12-22 41.83 -0.29% 1.89% 62.41 33.42 165,147 41.70 41.99 41.21 79.49 20.51
2025-12-19 41.95 -0.12% 3.36% 57.48 50.24 512,449 42.50 43.10 41.70 17.86 82.14
2025-12-18 42.00 0.00% 2.55% 58.10 33.66 670,366 42.10 42.57 41.51 46.23 53.77
2025-12-17 42.00 -0.64% 1.99% 62.26 50.34 391,071 42.60 42.60 41.77 27.71 72.29
2025-12-16 42.27 -2.72% 5.00% 61.54 33.66 1,469,496 44.00 44.10 42.00 12.86 87.14
2025-12-15 43.45 1.68% 3.04% 82.21 50.88 1,372,415 42.50 43.79 42.50 73.64 26.36
2025-12-12 42.73 4.83% 8.59% 58.93 36.02 2,524,696 41.00 44.10 40.61 60.74 39.26
2025-12-11 40.76 -1.19% 2.03% 23.91 49.44 527,589 41.22 41.22 40.40 43.90 56.10
2025-12-10 41.25 0.00% 2.36% 62.52 32.08 491,694 41.50 41.59 40.63 64.58 35.42
2025-12-09 41.25 1.25% 3.43% 64.21 50.42 655,381 40.80 41.89 40.50 53.96 46.04
2025-12-08 40.74 -0.80% 3.47% 60.82 32.08 489,757 41.00 41.40 40.01 52.52 47.48
2025-12-05 41.07 1.46% 3.75% 65.44 49.40 741,685 40.98 42.00 40.48 38.82 61.18
2025-12-04 40.48 -3.16% 5.26% 63.42 32.74 997,348 41.80 42.21 40.10 18.01 81.99
2025-12-03 41.80 -3.15% 6.96% 71.18 48.22 2,162,014 43.96 44.40 41.51 10.03 89.97
2025-12-02 43.16 9.99% 9.96% 78.37 35.38 4,855,150 39.50 43.16 39.25 100.00 0.00
2025-12-01 39.24 0.98% 1.55% 29.75 50.94 356,605 39.10 39.36 38.76 80.00 20.00
2025-11-28 38.86 -0.36% 2.33% 15.45 27.54 766,031 39.10 39.50 38.60 28.89 71.11
2025-11-27 39.00 1.17% 2.85% 40.12 50.18 455,151 38.69 39.39 38.30 64.22 35.78
2025-11-26 38.55 0.36% 3.70% 48.93 27.82 484,755 38.65 39.25 37.85 50.00 50.00
2025-11-25 38.41 -1.23% 3.68% 49.26 49.28 624,050 38.88 39.40 38.00 29.29 70.71
2025-11-24 38.89 -1.84% 3.49% 58.44 27.54 595,276 39.16 39.79 38.45 32.84 67.16
2025-11-21 39.62 -2.32% 3.93% 68.24 50.24 426,425 41.00 41.00 39.45 10.97 89.03
2025-11-20 40.56 -2.27% 3.19% 80.96 29.00 839,561 41.60 41.75 40.46 7.75 92.25
2025-11-19 41.50 3.70% 5.35% 79.37 52.12 3,603,167 41.94 43.30 41.10 18.18 81.82
2025-11-18 40.02 3.46% 6.93% 72.30 30.88 1,156,208 38.88 40.90 38.25 66.79 33.21
2025-11-17 38.68 0.47% 2.28% 59.77 49.16 274,381 38.88 38.97 38.10 66.67 33.33
2025-11-14 38.50 1.77% 3.32% 57.83 28.20 191,360 37.50 38.64 37.40 88.71 11.29
2025-11-13 37.83 0.99% 2.35% 37.56 48.80 119,288 38.00 38.38 37.50 37.50 62.50
2025-11-12 37.46 -0.03% 2.02% 19.42 26.86 327,547 37.50 37.85 37.10 48.00 52.00
2025-11-11 37.47 -2.70% 4.52% 26.01 48.06 359,001 38.51 38.87 37.19 16.67 83.33
2025-11-10 38.51 0.47% 6.88% 68.06 26.88 420,814 38.20 39.01 36.50 80.08 19.92
2025-11-07 38.33 0.42% 2.63% 23.63 50.14 194,311 38.40 39.00 38.00 33.00 67.00
2025-11-06 38.17 0.16% 0.92% 25.97 26.52 242,747 38.34 38.35 38.00 48.57 51.43
2025-11-05 38.11 -0.60% 2.37% 24.30 49.82 415,977 38.50 38.80 37.90 23.33 76.67
2025-11-04 38.34 -0.98% 2.67% 23.96 26.40 520,817 38.81 39.24 38.22 11.76 88.24
2025-11-03 38.72 0.47% 1.59% 31.21 50.28 619,363 38.96 39.01 38.40 52.46 47.54
2025-10-31 38.54 1.90% 3.68% 26.94 27.16 1,455,589 39.00 39.40 38.00 38.57 61.43
2025-10-30 37.82 -7.37% 12.10% 14.63 49.92 2,564,412 41.59 41.59 37.10 16.04 83.96
2025-10-29 40.83 0.77% 2.39% 43.04 25.72 1,603,149 40.60 41.20 40.24 61.46 38.54
2025-10-28 40.52 -0.37% 1.74% 50.55 55.94 998,479 40.80 41.00 40.30 31.43 68.57
2025-10-27 40.67 -0.73% 2.19% 49.46 25.10 676,673 40.65 41.14 40.26 46.59 53.41
2025-10-24 40.97 0.89% 1.48% 34.85 56.24 601,882 40.85 41.01 40.41 93.33 6.67
2025-10-23 40.61 -0.76% 1.99% 16.62 25.70 565,285 40.98 41.00 40.20 51.25 48.75
2025-10-22 40.92 -0.34% 1.35% 40.76 55.52 568,738 41.30 41.30 40.75 30.91 69.09
2025-10-21 41.06 0.02% 2.86% 29.35 26.32 1,179,505 41.49 42.14 40.97 7.69 92.31
2025-10-20 41.05 1.36% 3.23% 26.43 55.80 1,340,768 40.99 41.50 40.20 65.38 34.62
2025-10-17 40.50 -0.47% 1.96% 18.59 26.30 1,244,775 41.00 41.00 40.21 36.71 63.29
2025-10-16 40.69 -2.59% 4.63% 18.47 54.70 897,412 41.50 42.29 40.42 14.44 85.56
2025-10-15 41.77 -2.54% 4.70% 26.41 26.68 1,748,252 42.95 43.45 41.50 13.85 86.15
2025-10-14 42.86 2.78% 2.62% 30.15 56.86 982,727 42.50 43.55 42.44 37.84 62.16
2025-10-13 41.70 -4.09% 4.70% 7.42 28.86 1,647,548 43.40 43.40 41.45 12.82 87.18
2025-10-10 43.48 -1.41% 1.82% 22.69 54.54 585,173 44.00 44.10 43.31 21.52 78.48
2025-10-09 44.10 -0.72% 1.82% 45.05 32.42 357,150 44.69 44.80 44.00 12.50 87.50
2025-10-08 44.42 -0.52% 2.23% 41.49 55.78 486,647 44.75 45.00 44.02 40.82 59.18
2025-10-07 44.65 0.65% 2.81% 40.16 33.06 1,321,497 44.99 45.75 44.50 12.00 88.00
2025-10-06 44.36 -0.92% 3.17% 42.69 56.24 1,175,181 44.77 45.20 43.81 39.57 60.43
2025-10-03 44.77 -0.58% 1.72% 62.63 32.48 389,990 45.40 45.47 44.70 9.09 90.91
2025-10-02 45.03 0.56% 2.56% 52.16 57.06 1,177,460 44.90 45.64 44.50 46.49 53.51
2025-10-01 44.78 1.04% 2.05% 31.90 33.00 837,410 44.83 44.90 44.00 86.67 13.33
2025-09-30 44.32 -1.14% 2.38% 28.54 56.56 1,118,209 45.19 45.20 44.15 16.19 83.81
2025-09-29 44.83 -0.69% 2.49% 22.70 32.08 807,480 45.45 45.71 44.60 20.72 79.28
2025-09-26 45.14 0.89% 4.52% 36.16 57.58 551,499 44.00 45.99 44.00 57.29 42.71
2025-09-25 44.74 1.59% 2.51% 59.73 32.70 962,442 44.01 45.00 43.90 76.36 23.64
2025-09-24 44.04 -1.87% 4.42% 55.10 56.78 1,840,580 45.11 45.80 43.86 9.28 90.72
2025-09-23 44.88 -3.59% 5.62% 65.90 31.30 1,908,873 46.61 47.00 44.50 15.20 84.80
2025-09-22 46.55 0.50% 2.98% 61.25 58.46 1,203,300 46.60 47.37 46.00 40.15 59.85
2025-09-19 46.32 -3.56% 5.39% 61.81 34.64 3,059,358 48.48 48.48 46.00 12.90 87.10
2025-09-18 48.03 2.26% 4.79% 67.28 58.00 8,926,625 47.45 49.25 47.00 45.78 54.22
2025-09-17 46.97 10.00% 10.52% 62.34 38.06 7,116,089 42.76 46.97 42.50 100.00 0.00
2025-09-16 42.70 -0.72% 3.08% 40.91 55.88 1,549,309 43.00 43.50 42.20 38.46 61.54
2025-09-15 43.01 3.79% 4.73% 33.08 29.52 2,627,205 41.44 43.40 41.44 80.10 19.90
2025-09-12 41.44 -5.67% 12.79% 29.41 56.50 6,377,248 44.00 45.25 40.12 25.73 74.27
2025-09-11 43.93 0.92% 4.65% 38.13 26.38 3,996,339 43.79 45.00 43.00 46.50 53.50
2025-09-10 43.53 -1.69% 2.53% 52.46 61.48 1,614,527 44.50 44.50 43.40 11.82 88.18
2025-09-09 44.28 -0.49% 2.02% 62.40 25.58 818,748 44.80 44.89 44.00 31.46 68.54
2025-09-08 44.50 1.46% 2.99% 67.38 62.98 2,048,395 43.79 44.80 43.50 76.92 23.08
2025-09-05 43.86 -3.98% 8.60% 66.92 26.02 3,791,077 46.00 46.59 42.90 26.02 73.98
2025-09-04 45.68 2.61% 6.23% 82.19 61.70 3,063,043 44.85 46.88 44.13 56.36 43.64
2025-09-03 44.52 -1.72% 5.86% 77.95 29.66 2,890,009 45.55 46.95 44.35 6.54 93.46
2025-09-02 45.30 4.96% 7.34% 76.35 59.38 6,383,864 43.36 46.37 43.20 66.25 33.75
2025-09-01 43.16 1.74% 3.33% 69.32 31.22 1,552,860 42.30 43.40 42.00 82.86 17.14
2025-08-29 42.42 1.65% 4.50% 73.32 55.10 4,326,275 41.73 43.00 41.15 68.65 31.35
2025-08-28 41.73 1.29% 4.94% 62.22 29.74 3,865,748 41.01 42.50 40.50 61.50 38.50
2025-08-27 41.20 -0.87% 2.39% 57.39 53.72 619,565 41.79 41.98 41.00 20.41 79.59
2025-08-26 41.56 -0.05% 1.55% 64.74 28.68 361,641 41.59 41.90 41.26 46.88 53.12
2025-08-25 41.58 -2.10% 3.59% 59.56 54.44 1,043,402 42.97 42.97 41.48 6.71 93.29
2025-08-22 42.47 2.19% 6.59% 61.19 28.72 4,414,832 41.90 43.70 41.00 54.44 45.56
2025-08-21 41.56 3.38% 4.48% 63.81 56.22 3,523,814 40.40 42.00 40.20 75.56 24.44
2025-08-20 40.20 -1.06% 2.35% 61.58 26.90 787,831 41.01 41.01 40.07 13.83 86.17
2025-08-19 40.63 0.05% 3.40% 72.64 53.50 924,092 40.50 41.70 40.33 21.90 78.10
2025-08-18 40.61 0.42% 2.23% 68.51 27.76 439,919 40.89 40.89 40.00 68.54 31.46
2025-08-15 40.44 -0.86% 2.79% 62.58 53.46 584,429 41.00 41.25 40.13 27.68 72.32
2025-08-13 40.79 -1.88% 3.56% 67.39 27.42 1,461,694 42.14 42.14 40.69 6.90 93.10
2025-08-12 41.57 2.97% 5.22% 84.41 54.16 6,096,991 40.60 42.72 40.60 45.75 54.25
2025-08-11 40.37 2.83% 3.68% 79.43 28.98 1,924,257 39.64 41.10 39.64 50.00 50.00
2025-08-08 39.26 1.29% 3.66% 71.00 51.76 1,170,479 38.76 39.70 38.30 68.57 31.43
2025-08-07 38.76 -0.62% 2.15% 42.01 26.76 600,232 39.00 39.39 38.56 24.10 75.90
2025-08-06 39.00 -0.79% 1.54% 31.94 50.76 1,026,367 39.48 39.50 38.90 16.67 83.33
2025-08-05 39.31 -0.08% 1.28% 26.74 27.24 372,040 39.48 39.50 39.00 62.00 38.00
2025-08-04 39.34 0.85% 2.86% 25.41 51.38 483,012 38.74 39.51 38.41 84.55 15.45
2025-08-01 39.01 0.77% 2.15% 15.32 27.30 490,406 39.38 39.38 38.55 55.42 44.58
2025-07-31 38.71 0.75% 2.21% 32.92 50.72 759,240 38.90 39.35 38.50 24.71 75.29
2025-07-30 38.42 -1.76% 4.05% 44.08 26.70 928,610 39.00 39.55 38.01 26.62 73.38
2025-07-29 39.11 -2.32% 3.26% 54.27 50.14 1,927,375 40.27 40.27 39.00 8.66 91.34
2025-07-28 40.04 -2.13% 2.73% 58.10 28.08 1,340,916 40.60 40.99 39.90 12.84 87.16
2025-07-25 40.91 -0.51% 2.94% 76.91 52.00 1,738,208 41.14 41.69 40.50 34.45 65.55
2025-07-24 41.12 -1.34% 3.94% 79.39 29.82 3,462,864 42.06 42.50 40.89 14.29 85.71
2025-07-23 41.68 3.24% 6.16% 72.50 52.42 10,392,092 40.44 42.25 39.80 76.73 23.27
2025-07-22 40.37 3.22% 4.46% 57.88 30.94 4,174,041 39.90 40.75 39.01 78.16 21.84
2025-07-21 39.11 1.24% 1.92% 37.20 49.80 1,141,459 38.70 39.24 38.50 82.43 17.57
2025-07-18 38.63 -1.43% 3.89% 27.01 28.42 1,252,153 39.50 39.50 38.02 41.22 58.78
2025-07-17 39.19 3.65% 7.63% 28.87 48.84 4,594,801 38.00 40.75 37.86 46.02 53.98
2025-07-16 37.81 -0.08% 2.27% 4.23 29.54 1,721,195 37.99 38.25 37.40 48.24 51.76
2025-07-15 37.84 -2.80% 3.97% 7.92 46.08 1,540,381 38.93 39.00 37.51 22.15 77.85
2025-07-14 38.93 -1.49% 3.88% 10.28 29.60 3,517,680 39.53 39.89 38.40 35.57 64.43
2025-07-11 39.52 -2.15% 4.06% 10.32 48.26 3,757,218 40.85 40.99 39.39 8.13 91.87
2025-07-10 40.39 -1.44% 3.42% 13.94 30.78 3,847,679 40.99 41.45 40.08 22.63 77.37
2025-07-09 40.98 -0.56% 2.57% 50.62 50.00 2,536,153 41.30 41.85 40.80 17.14 82.86
2025-07-08 41.21 0.37% 4.37% 68.81 31.96 3,634,417 41.07 42.48 40.70 28.65 71.35
2025-07-07 41.06 0.34% 5.75% 85.30 50.46 4,531,294 41.00 42.30 40.00 46.09 53.91
2025-07-04 40.92 -0.61% 4.75% 89.15 31.66 4,634,711 41.25 41.90 40.00 48.42 51.58
2025-07-03 41.17 -1.39% 4.17% 92.71 50.18 3,882,015 42.25 42.25 40.56 36.09 63.91
2025-07-02 41.75 -0.33% 5.77% 98.82 32.16 5,791,156 43.20 44.00 41.60 6.25 93.75
2025-07-01 41.89 2.30% 10.22% 80.91 51.34 9,211,196 40.75 43.24 39.23 66.33 33.67
2025-06-30 40.95 2.27% 9.24% 81.28 32.44 14,771,565 42.74 43.97 40.25 18.82 81.18
2025-06-27 40.04 10.00% 8.22% 81.38 49.46 9,992,127 37.11 40.04 37.00 100.00 0.00
2025-06-26 36.40 7.31% 7.97% 69.26 30.62 19,820,236 34.49 37.24 34.49 69.45 30.55
2025-06-25 33.92 3.60% 5.05% 57.27 42.18 5,327,716 33.30 34.35 32.70 73.94 26.06
2025-06-24 32.74 8.59% 4.70% 60.16 25.66 5,266,783 31.90 33.00 31.52 82.43 17.57
2025-06-23 30.15 -8.41% 10.30% 48.74 39.82 4,118,532 32.40 32.88 29.81 11.07 88.93
2025-06-20 32.92 3.88% 9.28% 72.80 20.48 8,401,904 31.60 33.90 31.02 65.97 34.03
2025-06-19 31.69 3.22% 5.54% 72.97 45.36 4,236,490 30.74 32.40 30.70 58.24 41.76
2025-06-18 30.70 -3.12% 4.10% 71.43 18.02 2,218,478 31.60 31.75 30.50 16.00 84.00
2025-06-17 31.69 -2.19% 5.97% 85.71 43.38 4,389,070 32.50 33.39 31.51 9.57 90.43
2025-06-16 32.40 6.37% 9.87% 100.00 20.00 11,826,100 30.50 33.51 30.50 63.12 36.88
2025-06-13 30.46 0.30% 4.72% 93.63 44.80 3,614,714 29.56 30.84 29.45 72.66 27.34
2025-06-12 30.37 1.00% 5.50% 86.92 16.12 6,308,181 30.20 31.44 29.80 34.76 65.24
2025-06-11 30.07 4.41% 9.24% 77.17 44.62 17,124,632 29.05 31.68 29.00 39.93 60.07
2025-06-10 28.80 2.31% 4.20% 64.42 15.52 4,796,971 28.49 29.50 28.31 41.18 58.82
2025-06-05 28.15 0.04% 1.07% 48.21 42.08 492,830 28.29 28.29 27.99 53.33 46.67
2025-06-04 28.14 0.11% 1.29% 33.13 14.22 620,934 28.11 28.35 27.99 41.67 58.33
2025-06-03 28.11 -0.57% 2.49% 29.76 42.06 918,773 28.44 28.44 27.75 52.17 47.83
2025-06-02 28.27 -0.63% 1.74% 30.12 14.16 481,892 28.50 28.69 28.20 14.29 85.71
2025-05-30 28.45 -0.84% 1.59% 32.47 42.38 754,403 28.69 28.80 28.35 22.22 77.78
2025-05-29 28.69 1.27% 2.44% 47.02 14.52 2,397,467 28.50 28.99 28.30 56.52 43.48
2025-05-27 28.33 0.50% 2.08% 37.98 42.86 1,011,366 28.19 28.48 27.90 74.14 25.86
2025-05-26 28.19 -1.71% 2.86% 28.00 13.80 1,097,044 28.70 28.80 28.00 23.75 76.25
2025-05-23 28.68 -0.38% 1.40% 52.33 42.58 730,725 28.73 29.00 28.60 20.00 80.00
2025-05-22 28.79 -0.48% 3.86% 60.53 14.78 3,835,149 29.08 29.60 28.50 26.36 73.64
2025-05-21 28.93 -0.21% 1.91% 43.81 42.80 1,833,950 29.00 29.35 28.80 23.64 76.36
2025-05-20 28.99 0.73% 3.15% 85.40 15.06 2,376,729 28.65 29.48 28.58 45.56 54.44
2025-05-19 28.78 0.49% 4.80% 89.07 42.92 2,781,737 28.78 29.68 28.32 33.82 66.18