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 35.88 -0.66% 1.84% 40.53 53.80 1,116,807 36.50 36.50 35.84 6.06 93.94
2026-04-09 36.12 -2.82% 3.17% 49.43 17.96 1,046,960 36.95 37.05 35.91 18.42 81.58
2026-04-08 37.17 2.79% 4.11% 84.95 54.28 1,952,778 36.78 38.00 36.50 44.67 55.33
2026-04-07 36.16 -0.11% 1.28% 60.64 20.06 287,352 36.47 36.47 36.01 32.61 67.39
2026-04-06 36.20 -0.55% 2.24% 60.00 52.26 566,730 36.50 36.50 35.70 62.50 37.50
2026-04-03 36.40 -0.11% 1.39% 53.77 20.14 380,899 36.00 36.50 36.00 80.00 20.00
2026-04-02 36.44 0.16% 1.94% 67.86 52.66 682,491 36.38 36.70 36.00 62.86 37.14
2026-04-01 36.38 0.64% 10.91% 66.42 20.22 711,303 36.15 36.60 33.00 93.89 6.11
2026-03-31 36.15 0.78% 1.54% 59.82 52.54 6,214,858 36.10 36.25 35.70 81.82 18.18 6.60|10.04.2026
2026-03-30 35.87 -0.25% 2.24% 57.55 19.76 338,371 35.95 36.50 35.70 21.25 78.75
2026-03-27 35.96 -0.14% 2.12% 66.67 51.98 530,701 36.03 36.20 35.45 68.00 32.00
2026-03-26 36.01 -0.85% 1.67% 70.19 19.94 549,250 36.36 36.50 35.90 18.33 81.67
2026-03-25 36.32 1.06% 1.81% 100.00 52.08 669,106 35.97 36.59 35.94 58.46 41.54
2026-03-24 35.94 0.00% 2.26% 49.07 20.56 606,319 36.15 36.25 35.45 61.25 38.75
2026-03-19 35.94 0.03% 0.78% 46.09 51.32 282,257 35.92 36.01 35.73 75.00 25.00
2026-03-18 35.93 0.62% 1.69% 78.91 20.56 390,253 35.50 36.10 35.50 71.67 28.33
2026-03-17 35.71 0.31% 1.67% 40.38 51.30 260,763 35.99 35.99 35.40 52.54 47.46
2026-03-16 35.60 0.03% 4.47% 36.25 20.12 631,027 35.05 35.99 34.45 74.68 25.32
2026-03-13 35.59 0.51% 2.83% 39.13 51.08 137,816 36.00 36.00 35.01 58.59 41.41
2026-03-12 35.41 -1.53% 2.86% 46.15 20.10 426,282 35.96 36.00 35.00 41.00 59.00
2026-03-11 35.96 -0.19% 3.32% 57.31 50.72 352,550 36.70 36.99 35.80 13.45 86.55
2026-03-10 36.03 5.26% 5.11% 45.15 21.20 397,087 35.20 37.00 35.20 46.11 53.89
2026-03-09 34.23 -6.76% 8.73% 29.27 50.86 1,862,032 35.20 36.00 33.11 38.75 61.25
2026-03-06 36.71 -1.08% 2.32% 52.51 17.60 261,160 37.50 37.50 36.65 7.06 92.94
2026-03-05 37.11 0.73% 1.11% 48.48 55.82 450,817 36.84 37.25 36.84 65.85 34.15
2026-03-04 36.84 2.59% 3.21% 41.88 18.40 673,394 36.15 36.95 35.80 90.43 9.57
2026-03-03 35.91 2.75% 5.85% 31.18 55.28 907,093 34.94 35.99 34.00 95.98 4.02
2026-03-02 34.95 -5.23% 8.44% 16.80 16.54 1,779,213 33.57 35.99 33.19 62.86 37.14
2026-02-27 36.88 -1.10% 6.94% 26.61 53.36 724,364 37.00 37.00 34.60 95.00 5.00
2026-02-26 37.29 2.39% 10.12% 39.33 20.40 1,353,213 36.10 37.44 34.00 95.64 4.36
2026-02-25 36.42 -2.36% 3.86% 17.14 54.18 1,000,956 37.30 37.70 36.30 8.57 91.43
2026-02-24 37.30 -1.61% 3.86% 20.79 18.66 1,061,438 37.91 37.91 36.50 56.74 43.26
2026-02-23 37.91 -0.55% 1.00% 32.19 55.94 403,319 38.12 38.20 37.82 23.68 76.32
2026-02-20 38.12 -0.70% 5.19% 36.43 19.88 870,084 38.33 38.50 36.60 80.00 20.00
2026-02-19 38.39 -0.05% 0.63% 45.63 56.36 447,737 38.41 38.50 38.26 54.17 45.83
2026-02-18 38.41 1.11% 1.34% 43.52 20.42 365,933 38.00 38.50 37.99 82.35 17.65
2026-02-17 37.99 -0.11% 1.37% 4.17 56.40 630,355 38.01 38.41 37.89 19.23 80.77
2026-02-16 38.03 -1.17% 1.85% 3.91 19.58 535,366 38.50 38.50 37.80 32.86 67.14
2026-02-13 38.48 0.13% 2.25% 38.58 56.48 413,744 38.50 38.55 37.70 91.76 8.24
2026-02-12 38.43 -0.10% 1.23% 56.67 20.48 308,782 38.73 38.73 38.26 36.17 63.83
2026-02-11 38.47 -0.03% 0.65% 60.85 56.38 276,133 38.55 38.65 38.40 28.00 72.00
2026-02-10 38.48 -0.18% 1.69% 65.40 20.56 456,772 39.05 39.05 38.40 12.31 87.69
2026-02-09 38.55 -1.38% 2.08% 63.01 56.40 1,020,151 39.09 39.20 38.40 18.75 81.25
2026-02-06 39.09 -0.31% 1.80% 83.13 20.70 871,539 39.21 39.50 38.80 41.43 58.57
2026-02-04 39.21 1.13% 1.39% 90.12 57.48 732,270 38.91 39.31 38.77 81.48 18.52
2026-02-03 38.77 1.52% 2.55% 81.60 20.94 775,101 38.55 38.99 38.02 77.32 22.68
2026-02-02 38.19 0.34% 1.93% 64.71 56.60 487,565 38.06 38.60 37.87 43.84 56.16
2026-01-30 38.06 0.61% 4.38% 65.71 19.78 482,456 37.70 39.30 37.65 24.85 75.15
2026-01-29 37.83 -0.39% 1.73% 48.94 56.34 580,609 37.98 38.30 37.65 27.69 72.31
2026-01-28 37.98 -0.03% 1.06% 74.29 19.32 292,805 37.99 38.30 37.90 20.00 80.00
2026-01-27 37.99 0.21% 0.93% 49.06 56.64 391,955 37.80 38.00 37.65 97.14 2.86
2026-01-26 37.91 -0.18% 0.80% 59.09 19.34 342,153 37.90 38.00 37.70 70.00 30.00
2026-01-23 37.98 -0.03% 0.84% 61.90 56.48 321,071 38.15 38.19 37.87 34.38 65.62
2026-01-22 37.99 0.40% 0.93% 44.83 19.48 389,731 37.84 38.00 37.65 97.14 2.86
2026-01-21 37.84 0.00% 1.06% 51.52 56.50 550,810 37.84 38.00 37.60 60.00 40.00
2026-01-20 37.84 0.08% 0.85% 56.36 19.18 582,340 38.00 38.10 37.78 18.75 81.25
2026-01-19 37.81 -0.50% 0.66% 55.96 56.50 806,392 38.00 38.00 37.75 24.00 76.00
2026-01-16 38.00 0.56% 1.59% 64.21 19.12 573,172 37.81 38.40 37.80 33.33 66.67
2026-01-15 37.79 -0.11% 1.60% 42.11 56.88 424,648 38.04 38.10 37.50 48.33 51.67
2026-01-14 37.83 -0.66% 1.64% 42.55 18.70 598,445 38.20 38.42 37.80 4.84 95.16
2026-01-13 38.08 0.71% 1.68% 43.01 56.96 519,357 37.81 38.15 37.52 88.89 11.11
2026-01-12 37.81 0.29% 1.53% 22.06 19.20 522,508 37.70 37.90 37.33 84.21 15.79
2026-01-09 37.70 0.05% 0.80% 4.82 56.42 613,410 37.85 37.90 37.60 33.33 66.67
2026-01-08 37.68 -0.13% 1.15% 2.35 18.98 768,391 37.92 37.95 37.52 37.21 62.79
2026-01-07 37.73 -0.55% 1.87% 2.00 56.38 1,368,633 38.21 38.21 37.51 31.43 68.57
2026-01-06 37.94 -0.08% 2.00% 10.47 19.08 1,518,031 37.85 38.25 37.50 58.67 41.33
2026-01-05 37.97 -0.63% 1.06% 5.36 56.80 1,388,397 38.19 38.29 37.89 20.00 80.00
2026-01-02 38.21 0.05% 1.05% 3.75 19.14 805,330 38.19 38.40 38.00 52.50 47.50
2026-01-01 38.19 -0.68% 2.03% 49.45 57.28 668,210 38.41 38.77 38.00 24.68 75.32
2025-12-31 38.45 -0.10% 1.81% 55.91 19.10 554,584 38.79 38.89 38.20 36.23 63.77
2025-12-30 38.49 -0.52% 2.63% 60.59 57.80 624,816 38.70 39.00 38.00 49.00 51.00
2025-12-29 38.69 0.18% 2.58% 64.23 19.18 573,087 38.90 39.00 38.02 68.37 31.63
2025-12-26 38.62 -2.15% 4.47% 66.73 58.20 928,432 39.40 39.70 38.00 36.47 63.53
2025-12-24 39.47 -2.37% 4.06% 80.99 19.04 1,245,481 40.50 41.00 39.40 4.38 95.62
2025-12-23 40.43 5.73% 9.31% 100.00 59.90 2,215,901 38.30 41.80 38.24 61.52 38.48
2025-12-22 38.24 0.90% 1.00% 100.00 20.96 964,915 37.96 38.28 37.90 89.47 10.53
2025-12-19 37.90 1.31% 1.77% 99.19 55.52 660,633 37.55 38.00 37.34 84.85 15.15
2025-12-18 37.41 0.43% 2.89% 99.31 20.28 745,933 37.37 37.75 36.69 67.92 32.08 6.30|30.12.2025
2025-12-17 37.25 1.22% 1.63% 99.38 54.54 788,213 36.90 37.50 36.90 58.33 41.67
2025-12-16 36.80 1.27% 1.65% 99.37 19.96 828,708 36.45 37.05 36.45 58.33 41.67
2025-12-15 36.34 2.31% 1.76% 99.27 53.64 660,319 35.95 36.48 35.85 77.78 22.22
2025-12-12 35.52 0.23% 1.69% 94.53 19.04 336,226 35.44 35.59 35.00 88.14 11.86
2025-12-11 35.44 -0.06% 1.94% 74.90 52.00 443,953 35.50 35.68 35.00 64.71 35.29
2025-12-10 35.46 2.66% 8.26% 82.18 18.88 1,331,138 34.62 37.48 34.62 29.37 70.63
2025-12-09 34.54 1.47% 3.38% 81.09 52.04 884,879 34.15 34.84 33.70 73.68 26.32
2025-12-08 34.04 1.10% 1.54% 78.47 17.04 478,613 33.67 34.19 33.67 71.15 28.85
2025-12-05 33.67 0.09% 1.79% 75.92 51.04 492,341 34.00 34.10 33.50 28.33 71.67
2025-12-04 33.64 -0.27% 2.28% 75.92 16.30 620,129 33.99 34.16 33.40 31.58 68.42
2025-12-03 33.73 -1.46% 3.58% 78.15 50.98 909,636 34.45 34.70 33.50 19.17 80.83
2025-12-02 34.23 2.70% 2.34% 98.98 16.48 819,838 33.70 34.49 33.70 67.09 32.91
2025-12-01 33.33 2.24% 3.05% 93.75 51.98 639,494 32.75 33.50 32.51 82.83 17.17
2025-11-28 32.60 0.37% 0.52% 87.27 14.68 412,231 32.50 32.64 32.47 76.47 23.53
2025-11-27 32.48 0.25% 0.31% 88.33 50.52 324,003 32.48 32.50 32.40 80.00 20.00
2025-11-26 32.40 0.09% 0.56% 71.43 14.44 224,826 32.37 32.48 32.30 55.56 44.44
2025-11-25 32.37 -0.06% 1.18% 66.67 50.36 367,909 32.40 32.49 32.11 68.42 31.58
2025-11-24 32.39 0.28% 1.53% 72.46 14.38 335,158 32.48 32.50 32.01 77.55 22.45
2025-11-21 32.30 -0.15% 0.31% 71.64 50.40 185,324 32.35 32.35 32.25 50.00 50.00
2025-11-20 32.35 0.50% 0.81% 80.00 14.20 313,374 32.20 32.45 32.19 61.54 38.46
2025-11-19 32.19 0.53% 0.75% 60.61 50.50 312,195 32.00 32.24 32.00 79.17 20.83
2025-11-18 32.02 -0.34% 1.00% 46.00 13.88 515,607 32.27 32.27 31.95 21.87 78.13
2025-11-17 32.13 -0.09% 3.83% 64.44 50.16 561,263 32.28 32.30 31.11 85.71 14.29
2025-11-14 32.16 0.25% 0.78% 73.47 14.10 169,354 32.20 32.20 31.95 84.00 16.00
2025-11-13 32.08 0.22% 0.66% 59.57 50.22 238,479 32.05 32.11 31.90 85.71 14.29
2025-11-12 32.01 0.25% 0.63% 48.84 13.94 232,066 31.90 32.05 31.85 80.00 20.00
2025-11-11 31.93 -0.37% 1.10% 66.67 50.08 340,383 31.91 32.25 31.90 8.57 91.43
2025-11-10 32.05 -0.03% 0.63% 89.01 13.78 293,056 32.06 32.10 31.90 75.00 25.00
2025-11-07 32.06 0.19% 1.26% 90.72 50.32 262,774 32.00 32.20 31.80 65.00 35.00
2025-11-06 32.00 0.22% 1.90% 82.83 13.80 320,227 31.91 32.20 31.60 66.67 33.33
2025-11-05 31.93 -0.19% 0.75% 75.76 50.20 244,085 31.99 32.09 31.85 33.33 66.67
2025-11-04 31.99 -0.09% 1.13% 70.09 13.66 291,629 32.12 32.15 31.79 55.56 44.44
2025-11-03 32.02 0.98% 1.81% 75.00 50.32 545,448 31.95 32.08 31.51 89.47 10.53
2025-10-31 31.71 1.18% 1.40% 57.73 13.72 390,824 31.50 31.94 31.50 47.73 52.27
2025-10-30 31.34 0.22% 1.25% 24.05 49.70 340,497 31.39 31.50 31.11 58.97 41.03
2025-10-29 31.27 -0.26% 0.64% 11.43 12.98 497,352 31.34 31.39 31.19 40.00 60.00
2025-10-28 31.35 -0.22% 0.58% 24.78 49.56 334,683 31.43 31.48 31.30 27.78 72.22
2025-10-27 31.42 -0.44% 2.32% 20.44 13.14 402,350 31.72 31.72 31.00 58.33 41.67
2025-10-24 31.56 0.38% 2.48% 17.39 49.70 286,802 32.19 32.19 31.41 19.23 80.77
2025-10-23 31.44 -0.38% 1.25% 47.84 13.42 414,950 31.65 31.65 31.26 46.15 53.85
2025-10-22 31.56 -0.60% 0.92% 44.36 49.46 570,979 31.75 31.80 31.51 17.24 82.76
2025-10-21 31.75 -1.03% 0.69% 47.29 13.66 332,402 31.85 31.92 31.70 22.73 77.27
2025-10-17 32.08 0.50% 2.33% 55.98 49.84 950,944 31.94 32.49 31.75 44.59 55.41
2025-10-16 31.92 -0.96% 2.23% 50.44 14.32 1,340,597 32.50 32.60 31.89 4.23 95.77
2025-10-15 32.23 -1.17% 2.53% 64.35 49.52 768,750 32.61 32.81 32.00 28.39 71.61
2025-10-14 32.61 3.36% 3.44% 68.20 14.94 974,316 31.70 32.79 31.70 83.49 16.51
2025-10-13 31.55 -1.00% 6.00% 37.50 50.28 1,452,186 31.80 31.80 30.00 86.11 13.89
2025-10-10 31.87 -0.06% 1.46% 45.16 12.82 361,817 31.81 31.99 31.53 73.91 26.09 6.30|22.10.2025
2025-10-09 31.89 0.28% 1.04% 40.38 50.92 170,508 31.80 32.03 31.70 57.58 42.42
2025-10-08 31.80 -0.31% 1.26% 39.81 12.86 397,218 32.10 32.10 31.70 25.00 75.00
2025-10-07 31.90 1.05% 1.58% 44.68 50.74 409,559 31.75 32.10 31.60 60.00 40.00
2025-10-06 31.57 -0.79% 1.91% 14.06 13.06 1,080,422 31.80 32.00 31.40 28.33 71.67
2025-10-03 31.82 -0.03% 0.85% 21.95 50.08 724,026 31.80 32.00 31.73 33.33 66.67
2025-10-02 31.83 -0.41% 0.94% 29.55 13.56 446,666 31.90 32.10 31.80 10.00 90.00
2025-10-01 31.96 -0.41% 1.26% 70.00 50.10 368,883 32.15 32.20 31.80 40.00 60.00
2025-09-30 32.09 0.25% 1.70% 92.75 13.82 577,684 32.01 32.30 31.76 61.11 38.89
2025-09-29 32.01 0.03% 2.86% 92.42 50.36 609,648 32.00 32.40 31.50 56.67 43.33
2025-09-26 32.00 -0.09% 1.38% 85.71 13.66 572,610 32.04 32.43 31.99 2.27 97.73
2025-09-25 32.03 -0.06% 0.69% 75.95 50.34 318,998 32.20 32.22 32.00 13.64 86.36
2025-09-24 32.05 0.12% 1.10% 80.46 13.72 657,267 32.12 32.20 31.85 57.14 42.86
2025-09-23 32.01 0.91% 1.10% 79.52 50.38 400,037 31.73 32.05 31.70 88.57 11.43
2025-09-22 31.72 0.70% 0.89% 34.91 13.64 461,428 31.60 31.79 31.51 75.00 25.00
2025-09-19 31.50 0.16% 2.09% 19.77 49.80 960,197 31.46 31.75 31.10 61.54 38.46
2025-09-18 31.45 -0.16% 0.64% 13.95 13.20 777,835 31.50 31.60 31.40 25.00 75.00
2025-09-17 31.50 -0.38% 0.54% 11.43 49.70 639,055 31.62 31.62 31.45 29.41 70.59
2025-09-16 31.62 0.32% 1.24% 22.12 13.30 585,098 31.89 31.89 31.50 30.77 69.23
2025-09-15 31.52 0.00% 1.59% 20.59 49.94 644,427 31.50 31.95 31.45 14.00 86.00
2025-09-12 31.52 -1.62% 1.90% 17.80 13.10 1,096,645 32.04 32.10 31.50 3.33 96.67
2025-09-11 32.04 0.06% 2.06% 25.30 49.94 469,923 31.50 32.15 31.50 83.08 16.92
2025-09-10 32.02 -0.16% 2.22% 30.34 14.14 1,502,475 32.01 32.20 31.50 74.29 25.71
2025-09-09 32.07 -0.74% 1.59% 40.63 49.90 1,561,640 32.31 32.50 31.99 15.69 84.31
2025-09-08 32.31 0.34% 0.65% 54.17 14.24 671,190 32.25 32.40 32.19 57.14 42.86
2025-09-05 32.20 0.25% 1.47% 45.90 50.38 552,344 32.20 32.48 32.01 40.43 59.57
2025-09-04 32.12 -0.50% 1.72% 53.52 14.02 1,061,856 32.28 32.45 31.90 40.00 60.00
2025-09-03 32.28 -0.52% 0.93% 56.72 50.22 854,510 32.50 32.50 32.20 26.67 73.33
2025-09-02 32.45 0.25% 1.93% 66.67 14.34 1,535,981 32.50 32.80 32.18 43.55 56.45
2025-09-01 32.37 0.37% 0.74% 54.55 50.56 801,475 32.45 32.50 32.26 45.83 54.17
2025-08-29 32.25 0.00% 0.93% 43.18 14.18 611,299 32.40 32.50 32.20 16.67 83.33
2025-08-28 32.25 0.00% 0.59% 21.35 50.32 322,430 32.25 32.39 32.20 26.32 73.68
2025-08-27 32.25 0.56% 0.81% 69.70 14.18 398,309 32.07 32.31 32.05 76.92 23.08
2025-08-26 32.07 -0.37% 1.50% 84.30 50.32 731,127 32.30 32.49 32.01 12.50 87.50
2025-08-25 32.19 -0.22% 1.53% 87.55 13.82 676,271 32.49 32.50 32.01 36.73 63.27
2025-08-22 32.26 -0.19% 0.93% 89.31 50.56 448,080 32.49 32.50 32.20 20.00 80.00
2025-08-21 32.32 0.03% 1.59% 90.78 13.96 943,982 32.31 32.51 32.00 62.75 37.25
2025-08-20 32.31 -1.37% 3.13% 90.98 50.68 977,334 32.76 33.00 32.00 31.00 69.00
2025-08-19 32.76 4.53% 8.11% 99.56 13.94 2,494,578 31.45 34.00 31.45 51.37 48.63
2025-08-18 31.34 8.03% 9.92% 93.13 51.58 3,195,905 29.10 31.91 29.03 80.21 19.79
2025-08-15 29.01 1.12% 2.04% 80.67 11.10 739,737 28.69 29.08 28.50 87.93 12.07
2025-08-13 28.69 0.63% 0.70% 78.50 46.92 455,686 28.60 28.71 28.51 90.00 10.00
2025-08-12 28.51 0.60% 1.06% 55.46 10.46 581,231 28.44 28.55 28.25 86.67 13.33
2025-08-11 28.34 0.43% 1.03% 51.82 46.56 742,672 28.22 28.51 28.22 41.38 58.62
2025-08-08 28.22 -0.07% 1.74% 51.38 10.12 1,093,568 28.24 28.59 28.10 24.49 75.51
2025-08-07 28.24 -0.74% 1.45% 57.14 46.32 885,889 28.20 28.60 28.19 12.19 87.81
2025-08-06 28.45 0.60% 1.31% 62.96 10.16 620,956 28.32 28.57 28.20 67.57 32.43
2025-08-05 28.28 0.71% 1.03% 48.11 46.74 659,747 28.15 28.40 28.11 58.62 41.38
2025-08-04 28.08 -1.06% 2.21% 34.83 9.82 1,051,705 28.55 28.62 28.00 12.90 87.10
2025-08-01 28.38 0.28% 0.60% 35.23 46.34 226,580 28.30 28.42 28.25 76.47 23.53
2025-07-31 28.30 0.39% 1.46% 25.00 10.42 424,826 28.46 28.46 28.05 60.98 39.02
2025-07-30 28.19 0.43% 1.18% 42.98 46.18 295,853 28.07 28.40 28.07 36.36 63.64
2025-07-29 28.07 -0.35% 1.68% 52.08 10.20 447,465 28.36 28.37 27.90 36.17 63.83
2025-07-28 28.17 -0.53% 1.60% 61.94 45.94 483,416 28.32 28.50 28.05 26.67 73.33
2025-07-25 28.32 -0.11% 1.78% 72.84 10.40 511,134 28.20 28.55 28.05 54.00 46.00
2025-07-24 28.35 -1.01% 1.66% 75.60 46.24 425,746 28.52 28.75 28.28 14.89 85.11
2025-07-23 28.64 -0.42% 2.13% 92.98 10.46 588,281 28.30 28.75 28.15 81.67 18.33
2025-07-22 28.76 1.41% 1.55% 100.00 46.82 780,484 28.51 28.85 28.41 79.55 20.45
2025-07-21 28.36 1.25% 1.39% 87.10 10.70 1,157,951 28.01 28.40 28.01 89.74 10.26
2025-07-18 28.01 0.76% 1.59% 84.96 46.02 572,807 28.00 28.20 27.76 56.82 43.18
2025-07-17 27.80 0.80% 1.19% 82.14 10.00 613,699 27.85 28.00 27.67 39.39 60.61
2025-07-16 27.58 0.33% 3.32% 78.49 45.60 1,506,059 27.56 28.00 27.10 53.33 46.67
2025-07-15 27.49 1.18% 1.36% 77.27 9.56 797,995 27.21 27.52 27.15 91.89 8.11
2025-07-14 27.17 0.59% 0.63% 57.14 45.42 570,310 27.10 27.20 27.03 82.35 17.65
2025-07-11 27.01 -0.74% 0.85% 50.91 8.92 968,972 27.22 27.22 26.99 8.70 91.30
2025-07-10 27.21 0.48% 0.89% 77.78 45.10 353,409 27.09 27.24 27.00 87.50 12.50
2025-07-09 27.08 0.00% 0.74% 65.22 9.32 268,815 27.15 27.15 26.95 65.00 35.00
2025-07-08 27.08 0.11% 0.67% 50.00 44.84 499,881 27.06 27.14 26.96 66.67 33.33
2025-07-07 27.05 0.15% 0.56% 58.33 9.32 510,248 27.03 27.15 27.00 33.33 66.67
2025-07-04 27.01 -0.26% 0.67% 50.00 44.78 601,901 27.08 27.15 26.97 22.22 77.78
2025-07-03 27.08 0.30% 1.01% 65.52 9.24 479,119 27.05 27.12 26.85 85.18 14.82
2025-07-02 27.00 -0.04% 2.23% 77.27 44.92 574,821 27.01 27.09 26.50 84.75 15.25
2025-07-01 27.01 0.00% 0.78% 56.67 9.08 587,387 27.00 27.20 26.99 9.52 90.48
2025-06-30 27.01 -0.26% 1.04% 53.13 44.94 682,990 27.08 27.18 26.90 39.29 60.71
2025-06-27 27.08 0.33% 0.93% 56.67 9.08 291,293 27.20 27.20 26.95 52.00 48.00
2025-06-26 26.99 -0.07% 1.19% 43.10 45.08 335,368 27.01 27.22 26.90 28.12 71.88
2025-06-25 27.01 0.07% 0.74% 44.64 8.90 345,551 27.00 27.19 26.99 10.00 90.00
2025-06-24 26.99 0.86% 2.23% 31.94 45.12 634,600 27.00 27.50 26.90 15.00 85.00
2025-06-23 26.76 -0.63% 3.58% 0.00 8.86 739,134 26.71 26.93 26.00 81.72 18.28
2025-06-20 26.93 -0.15% 0.74% 0.00 44.66 185,695 26.90 27.10 26.90 15.00 85.00
2025-06-19 26.97 -0.11% 0.74% 0.00 9.20 369,585 27.00 27.10 26.90 35.00 65.00
2025-06-18 27.00 -0.26% 0.97% 2.27 44.74 795,171 27.00 27.15 26.89 42.31 57.69
2025-06-17 27.07 0.00% 0.74% 18.18 9.26 181,248 27.10 27.20 27.00 35.00 65.00
2025-06-16 27.07 -0.66% 1.48% 15.09 44.88 829,917 27.25 27.35 26.95 30.00 70.00
2025-06-13 27.25 -0.07% 1.26% 14.29 9.26 688,635 27.06 27.30 26.96 85.29 14.71
2025-06-12 27.27 -0.55% 1.10% 13.56 45.24 978,074 27.45 27.50 27.20 23.33 76.67
2025-06-11 27.42 -0.04% 2.26% 66.97 9.30 1,617,880 27.60 28.00 27.38 6.45 93.55
2025-06-10 27.43 0.04% 2.63% 69.83 45.54 380,985 27.74 27.74 27.03 56.34 43.66
2025-06-05 27.42 0.26% 1.58% 74.26 9.32 472,569 27.30 27.60 27.17 58.14 41.86
2025-06-04 27.35 -0.33% 1.76% 75.52 45.52 717,049 27.31 27.75 27.27 16.67 83.33
2025-06-03 27.44 -0.76% 2.78% 78.83 9.18 867,355 27.75 27.75 27.00 58.67 41.33
2025-06-02 27.65 -0.18% 4.18% 93.89 45.70 3,222,921 28.45 28.65 27.50 13.04 86.96
2025-05-30 27.70 2.40% 3.51% 97.89 9.60 1,025,983 27.05 28.00 27.05 68.42 31.58
2025-05-29 27.05 0.30% 0.74% 88.10 45.80 366,235 26.95 27.11 26.91 70.00 30.00
2025-05-27 26.97 0.78% 0.56% 89.25 8.30 471,345 26.90 27.00 26.85 80.00 20.00
2025-05-26 26.76 0.53% 1.28% 87.65 45.64 273,356 26.60 26.90 26.56 58.82 41.18
2025-05-23 26.62 -0.11% 0.91% 87.34 7.88 283,627 26.65 26.75 26.51 45.83 54.17
2025-05-22 26.65 0.57% 0.60% 91.03 45.36 504,350 26.70 26.76 26.60 31.25 68.75
2025-05-21 26.50 0.61% 1.14% 63.64 7.94 345,011 26.45 26.70 26.40 33.33 66.67
2025-05-20 26.34 -0.27% 1.14% 80.37 45.06 302,996 26.48 26.55 26.25 30.00 70.00
2025-05-19 26.41 0.65% 1.37% 82.39 7.62 304,823 26.24 26.55 26.19 61.11 38.89
2025-05-16 26.24 0.34% 1.53% 72.61 45.20 253,379 26.30 26.50 26.10 35.00 65.00
2025-05-15 26.15 0.46% 1.91% 56.76 7.28 366,877 25.95 26.19 25.70 91.84 8.16
2025-05-14 26.03 0.08% 2.12% 54.29 45.02 630,155 26.50 26.50 25.95 14.55 85.45
2025-05-13 26.01 -0.95% 1.89% 54.80 7.04 475,706 26.26 26.39 25.90 22.45 77.55
2025-05-12 26.26 3.59% 3.07% 68.57 44.98 715,186 26.12 26.50 25.71 69.62 30.38
2025-05-09 25.35 -0.12% 4.86% 27.62 7.54 1,223,916 25.30 25.70 24.51 70.59 29.41
2025-05-08 25.38 -0.59% 12.27% 34.23 43.16 3,269,276 25.31 25.80 22.98 85.11 14.89
2025-05-07 25.53 -1.43% 4.25% 45.28 7.60 965,244 25.00 25.75 24.70 79.05 20.95
2025-05-06 25.90 0.08% 0.39% 69.57 43.46 347,433 25.88 25.98 25.88 20.00 80.00
2025-05-05 25.88 0.15% 0.58% 50.55 8.34 217,062 25.84 25.95 25.80 53.33 46.67
2025-05-02 25.84 0.90% 0.78% 47.19 43.42 359,764 25.80 25.90 25.70 70.00 30.00
2025-04-30 25.61 -0.81% 1.38% 32.86 8.26 873,455 25.80 25.80 25.45 45.71 54.29
2025-04-29 25.82 0.35% 1.37% 49.02 42.96 248,405 25.76 25.95 25.60 62.86 37.14
2025-04-28 25.73 0.39% 0.97% 34.78 8.68 398,338 25.89 25.93 25.68 20.00 80.00
2025-04-25 25.63 0.00% 1.77% 18.92 42.78 379,474 25.79 25.89 25.44 42.22 57.78
2025-04-24 25.63 -0.93% 3.07% 17.07 8.48 481,813 25.87 25.87 25.10 68.83 31.17
2025-04-23 25.87 -0.08% 0.89% 71.43 42.78 506,057 25.99 25.99 25.76 47.83 52.17
2025-04-22 25.89 0.15% 0.50% 64.10 8.96 452,217 25.86 25.99 25.86 23.08 76.92
2025-04-21 25.85 0.08% 1.13% 68.89 42.82 297,809 25.90 25.90 25.61 82.76 17.24
2025-04-18 25.83 -0.15% 1.61% 80.28 8.88 281,789 25.95 25.95 25.54 70.73 29.27
2025-04-17 25.87 0.04% 1.76% 57.58 42.78 331,772 25.90 25.95 25.50 82.22 17.78
2025-04-16 25.86 -0.15% 0.93% 70.83 8.96 347,937 25.98 25.99 25.75 45.83 54.17
2025-04-15 25.90 0.70% 0.50% 47.00 42.76 456,088 25.98 25.98 25.85 38.46 61.54
2025-04-14 25.72 -0.23% 1.29% 46.01 9.04 697,324 25.82 25.98 25.65 21.21 78.79
2025-04-11 25.78 0.39% 2.38% 63.30 42.40 310,246 25.75 25.80 25.20 96.67 3.33
2025-04-10 25.68 1.10% 2.73% 62.15 9.16 807,147 25.60 25.99 25.30 55.07 44.93