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 31.45 0.29% 6.26% 56.50 17.38 1,087,484 31.38 31.90 30.02 76.06 23.94
2026-05-18 31.36 -1.82% 2.87% 64.76 45.52 192,363 31.90 31.90 31.01 39.33 60.67
2026-05-15 31.94 -1.33% 5.77% 78.99 17.20 361,536 32.50 32.79 31.00 52.51 47.49
2026-05-14 32.37 0.47% 3.04% 87.29 46.68 837,087 32.50 33.20 32.22 15.31 84.69
2026-05-13 32.22 5.67% 9.60% 88.06 18.06 992,567 30.50 32.88 30.00 77.08 22.92
2026-05-12 30.49 0.10% 3.89% 90.06 46.38 546,880 30.40 30.97 29.81 58.62 41.38
2026-05-11 30.46 -1.71% 2.28% 90.48 14.60 230,179 30.90 30.94 30.25 30.43 69.57
2026-05-08 30.99 3.06% 7.74% 100.00 46.32 397,671 29.22 31.47 29.21 78.76 21.24
2026-05-07 30.07 2.66% 3.72% 87.68 15.66 492,414 29.29 30.10 29.02 97.22 2.78
2026-05-06 29.29 0.10% 2.41% 67.99 44.48 258,809 29.70 29.70 29.00 41.43 58.57
2026-05-05 29.26 1.46% 2.25% 48.57 14.10 467,195 29.00 29.59 28.94 49.23 50.77
2026-05-04 28.84 9.99% 9.87% 44.66 44.42 1,403,261 26.74 28.84 26.25 100.00 0.00
2026-04-30 26.22 1.04% 5.05% 7.76 13.26 216,653 25.95 26.64 25.36 67.19 32.81
2026-04-29 25.95 0.31% 1.51% 1.61 39.18 141,077 26.00 26.29 25.90 12.82 87.18
2026-04-28 25.87 -2.23% 4.15% 18.23 12.72 265,591 26.46 26.87 25.80 6.54 93.46
2026-04-27 26.46 -3.71% 3.26% 22.94 39.02 117,253 26.44 26.90 26.05 48.24 51.76
2026-04-23 27.48 -6.72% 10.85% 35.94 13.90 588,473 29.89 30.25 27.29 6.42 93.58
2026-04-22 29.46 -0.30% 2.32% 62.86 41.06 56,382 30.00 30.00 29.32 20.59 79.41
2026-04-21 29.55 -1.60% 2.71% 46.12 17.86 208,963 30.00 30.30 29.50 6.25 93.75
2026-04-20 30.03 -2.37% 5.10% 51.04 41.24 218,415 28.81 30.28 28.81 82.99 17.01
2026-04-17 30.76 3.67% 4.38% 65.59 18.82 290,693 29.76 31.00 29.70 81.54 18.46
2026-04-16 29.67 0.64% 3.07% 73.76 42.70 204,790 29.94 30.20 29.30 41.11 58.89
2026-04-15 29.48 1.94% 3.41% 73.05 16.64 112,585 29.20 29.99 29.00 48.49 51.51
2026-04-14 28.92 1.26% 1.72% 71.01 42.32 58,424 28.51 29.00 28.51 83.67 16.33
2026-04-13 28.56 -4.55% 4.40% 65.37 15.52 196,759 28.50 29.40 28.16 32.26 67.74
2026-04-10 29.92 -0.07% 2.03% 85.31 41.60 92,975 29.90 30.10 29.50 70.00 30.00
2026-04-09 29.94 1.46% 5.26% 87.98 18.24 456,903 29.11 30.00 28.50 96.00 4.00
2026-04-08 29.51 8.61% 5.16% 81.98 41.64 255,108 28.30 29.55 28.10 97.24 2.76
2026-04-07 27.17 0.18% 1.11% 37.55 17.38 42,214 27.01 27.30 27.00 56.67 43.33
2026-04-06 27.12 0.74% 3.40% 35.15 36.96 91,310 26.95 27.40 26.50 68.89 31.11
2026-04-03 26.92 -0.81% 3.81% 25.30 17.28 65,650 26.00 26.99 26.00 92.93 7.07
2026-04-02 27.14 -1.02% 2.59% 39.49 36.56 67,129 27.29 27.29 26.60 78.26 21.74
2026-04-01 27.42 2.39% 3.44% 53.67 17.72 108,705 26.78 27.70 26.78 69.57 30.43
2026-03-31 26.78 -0.78% 2.83% 38.34 37.12 323,865 27.19 27.25 26.50 37.33 62.67
2026-03-30 26.99 -2.77% 3.78% 43.75 16.44 178,302 27.76 27.97 26.95 3.92 96.08
2026-03-27 27.76 -0.25% 1.59% 61.76 37.54 71,898 27.75 28.09 27.65 25.00 75.00
2026-03-26 27.83 -1.21% 1.73% 66.08 17.98 188,837 28.20 28.20 27.72 22.92 77.08
2026-03-25 28.17 1.62% 2.45% 57.65 37.68 130,994 28.00 28.40 27.72 66.18 33.82
2026-03-24 27.72 1.91% 3.72% 36.76 18.66 150,059 28.30 28.45 27.43 28.43 71.57
2026-03-19 27.20 -0.62% 2.61% 8.08 36.78 117,011 27.37 27.50 26.80 57.14 42.86
2026-03-18 27.37 0.29% 1.81% 43.49 17.62 54,546 27.37 27.50 27.01 73.47 26.53
2026-03-17 27.29 -0.26% 2.22% 15.64 37.12 119,080 27.50 27.60 27.00 48.33 51.67
2026-03-16 27.36 0.29% 1.65% 21.80 17.46 141,960 27.28 27.73 27.28 17.78 82.22
2026-03-13 27.28 -2.12% 3.70% 27.26 37.26 134,349 28.00 28.00 27.00 28.00 72.00
2026-03-12 27.87 -1.21% 2.71% 34.77 17.30 54,927 28.20 28.45 27.70 22.67 77.33
2026-03-11 28.21 -2.25% 6.97% 46.39 38.44 54,381 28.94 28.99 27.10 58.73 41.27
2026-03-10 28.86 4.00% 4.61% 38.57 17.98 265,671 28.01 29.25 27.96 69.77 30.23
2026-03-09 27.75 -14.67% 7.39% 34.30 39.74 621,432 29.50 29.50 27.47 13.79 86.21
2026-03-06 32.52 1.82% 4.10% 59.76 15.76 522,564 32.05 33.25 31.94 44.27 55.73
2026-03-05 31.94 2.21% 2.62% 62.86 49.28 328,128 31.30 32.07 31.25 84.15 15.85
2026-03-04 31.25 2.26% 3.58% 61.43 14.60 155,808 30.70 31.80 30.70 50.00 50.00
2026-03-03 30.56 5.60% 5.55% 47.19 47.90 191,564 30.00 30.98 29.35 74.23 25.77
2026-03-02 28.94 -8.53% 10.25% 30.62 13.22 319,847 31.00 31.40 28.48 15.75 84.25
2026-02-27 31.64 1.02% 3.22% 48.54 44.66 118,020 31.29 31.72 30.73 91.92 8.08
2026-02-26 31.32 0.35% 3.40% 46.31 18.62 257,305 31.60 31.64 30.60 69.23 30.77
2026-02-25 31.21 3.79% 5.20% 46.85 44.02 316,393 30.60 32.19 30.60 38.36 61.64 20.00|10.03.2025
2026-02-24 30.07 1.42% 5.14% 21.75 18.40 296,868 29.40 30.49 29.00 71.81 28.19
2026-02-23 29.65 -4.32% 9.09% 10.20 41.74 99,992 31.20 31.20 28.60 40.38 59.62
2026-02-20 30.99 -1.49% 3.78% 17.34 17.56 196,669 31.44 31.60 30.45 46.96 53.04
2026-02-19 31.46 -0.94% 2.05% 29.93 44.42 68,790 31.80 31.85 31.21 39.06 60.94
2026-02-18 31.76 0.47% 1.20% 34.45 18.50 77,978 31.99 31.99 31.61 39.47 60.53
2026-02-17 31.61 0.48% 1.08% 17.81 45.02 89,884 31.65 31.84 31.50 32.35 67.65
2026-02-16 31.46 -1.50% 2.36% 7.05 18.20 131,345 31.80 32.10 31.36 13.51 86.49
2026-02-13 31.94 -0.16% 1.07% 31.69 44.72 100,865 32.01 32.05 31.71 67.65 32.35
2026-02-12 31.99 -0.40% 1.86% 49.45 19.16 89,506 32.20 32.34 31.75 40.68 59.32
2026-02-11 32.12 0.34% 0.62% 53.25 44.82 37,749 32.10 32.30 32.10 10.00 90.00
2026-02-10 32.01 -0.37% 2.03% 47.02 19.42 76,162 32.20 32.60 31.95 9.23 90.77
2026-02-09 32.13 -1.29% 2.44% 54.44 44.60 68,747 32.60 32.80 32.02 14.10 85.90
2026-02-06 32.55 -0.76% 1.27% 70.23 19.66 125,515 32.81 32.81 32.40 36.58 63.42
2026-02-04 32.80 1.05% 2.30% 74.80 45.44 212,812 32.74 32.90 32.16 86.49 13.51
2026-02-03 32.46 1.41% 1.25% 51.79 20.16 82,863 32.10 32.50 32.10 90.00 10.00
2026-02-02 32.01 0.00% 0.72% 17.57 44.76 141,066 32.00 32.04 31.81 86.96 13.04
2026-01-30 32.01 -0.31% 1.26% 16.67 19.26 125,968 32.11 32.20 31.80 52.50 47.50
2026-01-29 32.11 0.41% 3.31% 14.29 44.76 401,698 32.00 32.80 31.75 34.29 65.71
2026-01-28 31.98 -0.12% 1.67% 0.00 19.46 158,473 32.15 32.25 31.72 49.06 50.94
2026-01-27 32.02 -0.53% 1.54% 26.09 44.50 198,432 32.39 32.39 31.90 24.49 75.51
2026-01-26 32.19 -0.71% 1.21% 28.85 19.54 126,610 32.44 32.49 32.10 23.08 76.92
2026-01-23 32.42 -0.22% 1.92% 36.59 44.84 168,695 32.58 32.99 32.37 8.06 91.94
2026-01-22 32.49 -0.12% 1.97% 52.63 20.00 121,089 32.53 32.69 32.06 68.25 31.75
2026-01-21 32.53 -0.70% 2.72% 49.50 44.98 346,633 32.88 32.88 32.01 59.77 40.23
2026-01-20 32.76 -0.33% 1.20% 48.08 20.08 163,646 32.87 32.99 32.60 41.03 58.97
2026-01-19 32.87 0.92% 2.06% 30.30 45.44 205,354 32.61 33.27 32.60 40.30 59.70
2026-01-16 32.57 -0.18% 1.73% 14.71 20.30 323,719 32.60 33.01 32.45 21.43 78.57
2026-01-15 32.63 -0.03% 2.07% 27.15 44.84 197,262 32.70 32.98 32.31 47.76 52.24
2026-01-14 32.64 0.62% 2.48% 21.03 20.42 327,979 32.44 33.10 32.30 42.50 57.50
2026-01-13 32.44 -0.31% 2.43% 14.44 44.86 395,139 32.60 32.85 32.07 47.44 52.56
2026-01-12 32.54 -0.79% 3.21% 21.74 20.02 642,871 32.99 33.46 32.42 11.54 88.46
2026-01-09 32.80 -2.15% 3.58% 24.24 45.06 1,058,242 33.85 33.85 32.68 10.26 89.74
2026-01-08 33.52 -0.03% 1.41% 50.93 20.54 217,044 33.60 33.88 33.41 23.40 76.60
2026-01-07 33.53 0.63% 1.63% 53.98 46.50 334,258 33.33 33.60 33.06 87.04 12.96
2026-01-06 33.32 -1.33% 2.33% 27.40 20.56 447,029 33.77 33.77 33.00 41.56 58.44
2026-01-05 33.77 0.15% 2.42% 42.99 46.08 478,126 33.80 33.90 33.10 83.75 16.25
2026-01-02 33.72 0.42% 2.07% 29.50 21.46 252,221 33.58 33.99 33.30 60.87 39.13
2026-01-01 33.58 -0.21% 1.67% 14.36 45.98 443,134 33.80 34.00 33.44 25.00 75.00
2025-12-31 33.65 0.45% 1.50% 11.30 21.18 91,045 33.60 33.90 33.40 50.00 50.00
2025-12-30 33.50 0.18% 1.71% 9.40 46.12 187,699 33.45 33.87 33.30 35.09 64.91
2025-12-29 33.44 -1.59% 4.21% 6.04 20.88 218,494 34.10 34.39 33.00 31.65 68.35
2025-12-26 33.98 0.18% 1.94% 10.14 46.00 88,041 33.80 34.20 33.55 66.15 33.85
2025-12-24 33.92 -1.08% 1.57% 27.51 21.96 154,324 34.30 34.38 33.85 13.21 86.79
2025-12-23 34.29 -1.80% 2.65% 35.77 45.88 549,733 34.92 34.92 34.02 30.00 70.00
2025-12-22 34.92 -1.63% 3.31% 64.42 22.70 249,247 35.80 35.90 34.75 14.78 85.22
2025-12-19 35.50 0.28% 3.07% 70.20 47.14 332,868 35.69 35.98 34.91 55.14 44.86
2025-12-18 35.40 -1.03% 2.98% 67.50 23.86 386,156 35.90 36.30 35.25 14.29 85.71
2025-12-17 35.77 0.17% 2.83% 84.11 46.94 484,251 35.71 35.99 35.00 77.78 22.22
2025-12-16 35.71 1.65% 4.58% 77.86 24.60 745,419 35.13 36.50 34.90 50.62 49.38
2025-12-15 35.13 0.40% 3.11% 64.02 46.82 382,670 35.51 36.10 35.01 11.01 88.99
2025-12-12 34.99 2.46% 3.50% 69.61 23.44 1,012,466 34.01 35.20 34.01 82.35 17.65
2025-12-11 34.15 -1.04% 2.03% 54.33 46.54 201,766 34.59 34.69 34.00 21.74 78.26
2025-12-10 34.51 -0.14% 1.72% 56.78 21.76 222,569 34.80 34.90 34.31 33.90 66.10
2025-12-09 34.56 1.62% 3.24% 52.80 47.26 564,935 34.20 35.00 33.90 60.00 40.00
2025-12-08 34.01 -0.56% 1.68% 48.47 21.86 211,171 34.01 34.50 33.93 14.03 85.97
2025-12-05 34.20 -0.75% 2.94% 53.37 46.16 168,359 35.00 35.00 34.00 20.00 80.00
2025-12-04 34.46 1.71% 3.01% 44.81 22.24 173,576 33.97 34.88 33.86 58.82 41.18
2025-12-03 33.88 -0.26% 4.18% 25.00 46.68 108,709 34.00 34.90 33.50 27.14 72.86
2025-12-02 33.97 -0.79% 1.78% 58.62 21.08 121,743 34.26 34.40 33.80 28.33 71.67
2025-12-01 34.24 -0.58% 1.44% 66.39 46.86 239,763 34.39 34.50 34.01 46.94 53.06
2025-11-28 34.44 1.09% 2.63% 82.32 21.62 149,358 34.21 34.79 33.90 60.67 39.33
2025-11-27 34.07 -0.03% 3.24% 81.95 47.26 161,675 34.10 35.00 33.90 15.45 84.55
2025-11-26 34.08 -1.73% 5.26% 70.84 20.88 448,573 35.00 35.00 33.25 47.43 52.57
2025-11-25 34.68 0.06% 2.75% 87.50 47.28 555,429 34.85 35.45 34.50 18.95 81.05
2025-11-24 34.66 3.40% 3.81% 88.36 22.08 829,031 33.97 34.90 33.62 81.25 18.75
2025-11-21 33.52 0.21% 2.66% 80.65 47.24 312,049 33.60 34.00 33.12 45.45 54.55
2025-11-20 33.45 3.85% 5.35% 81.41 19.80 643,531 32.49 33.85 32.13 76.74 23.26
2025-11-19 32.21 0.94% 2.65% 48.07 47.10 154,781 31.90 32.50 31.66 65.48 34.52
2025-11-18 31.91 -1.66% 2.45% 51.90 17.32 187,986 32.59 32.60 31.82 11.54 88.46
2025-11-17 32.45 3.21% 3.14% 62.44 46.50 310,676 31.51 32.50 31.51 94.95 5.05
2025-11-14 31.44 1.09% 1.58% 36.62 18.40 120,527 31.20 31.54 31.05 79.59 20.41
2025-11-13 31.10 -0.54% 2.10% 30.33 44.48 158,914 31.30 31.60 30.95 23.08 76.92
2025-11-12 31.27 0.71% 3.16% 30.08 17.72 76,739 31.10 31.98 31.00 27.55 72.45
2025-11-11 31.05 -4.05% 12.95% 30.65 44.82 437,737 32.40 32.89 29.12 51.19 48.81
2025-11-10 32.36 1.92% 2.01% 58.36 17.28 219,322 31.90 32.44 31.80 87.50 12.50
2025-11-07 31.75 0.89% 3.22% 43.98 47.44 159,218 31.60 32.05 31.05 70.00 30.00
2025-11-06 31.47 -3.17% 4.39% 39.18 16.06 298,638 32.59 32.59 31.22 18.25 81.75
2025-11-05 32.50 -0.12% 1.90% 67.83 46.88 61,183 32.75 32.75 32.14 59.02 40.98
2025-11-04 32.54 -0.61% 2.74% 53.89 18.12 105,854 32.74 32.99 32.11 48.86 51.14
2025-11-03 32.74 0.77% 1.35% 41.10 46.96 98,623 32.70 33.00 32.56 40.91 59.09
2025-10-31 32.49 2.01% 1.84% 18.27 18.52 119,899 32.00 32.59 32.00 83.05 16.95
2025-10-30 31.85 -0.69% 1.79% 3.59 46.46 150,774 32.20 32.37 31.80 8.77 91.23
2025-10-29 32.07 0.22% 2.38% 14.29 17.24 183,704 32.00 32.25 31.50 76.00 24.00
2025-10-28 32.00 0.03% 2.40% 11.03 46.90 152,502 32.00 32.39 31.63 48.68 51.32
2025-10-27 31.99 -1.27% 2.63% 10.34 17.10 427,072 32.40 32.40 31.57 50.60 49.40
2025-10-24 32.40 -2.29% 5.23% 10.17 46.88 652,968 33.17 33.17 31.52 53.33 46.67
2025-10-23 33.16 -5.23% 8.00% 40.16 17.92 420,985 34.65 35.10 32.50 25.38 74.62
2025-10-22 34.99 0.11% 1.43% 28.41 48.40 104,592 35.40 35.40 34.90 18.00 82.00
2025-10-21 34.95 1.10% 2.28% 26.36 21.58 186,136 34.90 35.40 34.61 43.04 56.96
2025-10-17 34.57 -1.34% 2.46% 21.85 48.32 146,330 35.19 35.35 34.50 8.24 91.76
2025-10-16 35.04 -0.48% 1.43% 25.83 20.82 146,763 35.15 35.50 35.00 8.00 92.00
2025-10-15 35.21 -1.34% 2.57% 26.60 49.26 234,459 35.89 35.90 35.00 23.33 76.67
2025-10-14 35.69 4.57% 5.50% 27.20 21.16 546,163 34.00 35.87 34.00 90.37 9.63
2025-10-13 34.13 -10.18% 9.30% 4.77 50.22 942,791 36.89 36.89 33.75 12.10 87.90
2025-10-10 38.00 -1.12% 1.59% 19.67 18.04 525,307 38.33 38.45 37.85 25.00 75.00
2025-10-09 38.43 -0.41% 1.57% 39.56 57.96 243,284 38.61 38.70 38.10 55.00 45.00
2025-10-08 38.59 0.57% 1.96% 41.38 18.90 280,019 39.00 39.00 38.25 45.33 54.67
2025-10-07 38.37 0.03% 0.78% 28.17 58.28 201,281 38.36 38.55 38.25 40.00 60.00
2025-10-06 38.36 -0.85% 1.94% 28.17 18.46 471,002 38.69 38.85 38.11 33.78 66.22
2025-10-03 38.69 0.03% 1.07% 53.85 58.26 623,834 38.62 38.82 38.41 68.29 31.71
2025-10-02 38.68 -0.15% 0.62% 71.87 19.12 381,197 38.74 38.80 38.56 50.00 50.00
2025-10-01 38.74 0.31% 1.30% 62.16 58.24 379,644 38.50 38.90 38.40 68.00 32.00
2025-09-30 38.62 -0.31% 1.27% 43.59 19.24 494,421 38.98 39.00 38.51 22.45 77.55
2025-09-29 38.74 0.16% 2.08% 34.69 58.00 1,143,758 38.68 39.25 38.45 36.25 63.75
2025-09-26 38.68 0.03% 1.30% 41.82 19.48 552,719 38.85 38.95 38.45 46.00 54.00
2025-09-25 38.67 0.03% 1.74% 35.16 57.88 646,003 39.05 39.20 38.53 20.90 79.10
2025-09-24 38.66 0.68% 1.43% 43.92 19.46 495,933 38.41 38.90 38.35 56.36 43.64
2025-09-23 38.40 -0.41% 1.02% 26.17 57.86 633,781 38.60 38.69 38.30 25.64 74.36
2025-09-22 38.56 -0.41% 1.67% 25.49 18.94 419,338 38.95 38.95 38.31 39.06 60.94
2025-09-19 38.72 -0.82% 3.68% 40.24 58.18 1,832,769 39.10 39.40 38.00 51.43 48.57
2025-09-18 39.04 0.46% 1.79% 65.98 19.26 619,574 39.30 39.30 38.61 62.32 37.68
2025-09-17 38.86 -0.49% 1.37% 76.34 58.82 512,258 38.75 39.28 38.75 20.75 79.25
2025-09-16 39.05 0.54% 1.65% 69.61 18.90 680,090 39.00 39.49 38.85 31.25 68.75
2025-09-15 38.84 -0.69% 2.48% 55.81 59.20 452,990 38.90 39.62 38.66 18.75 81.25
2025-09-12 39.11 -0.51% 2.57% 67.62 18.48 850,505 39.58 39.90 38.90 21.00 79.00
2025-09-11 39.31 0.69% 5.75% 79.21 59.74 5,893,508 39.16 41.00 38.77 24.22 75.78
2025-09-10 39.04 1.61% 1.95% 82.56 18.88 2,696,882 38.50 39.25 38.50 72.00 28.00
2025-09-09 38.42 2.75% 4.98% 80.94 59.20 3,045,818 37.73 39.00 37.15 68.65 31.35
2025-09-08 37.39 -1.22% 2.57% 75.55 17.64 2,379,431 37.88 37.95 37.00 41.05 58.95
2025-09-05 37.85 -1.53% 3.18% 84.34 57.14 2,107,874 38.50 38.90 37.70 12.50 87.50
2025-09-04 38.44 1.83% 7.14% 93.33 18.56 10,821,270 39.00 40.80 38.08 13.24 86.76 20.00|15.10.2025
2025-09-03 37.75 3.82% 5.41% 84.13 58.32 8,225,062 36.82 38.74 36.75 50.25 49.75
2025-09-02 36.36 3.53% 3.84% 81.91 17.18 1,720,823 35.15 36.50 35.15 89.63 10.37
2025-09-01 35.12 0.31% 1.87% 72.68 55.54 666,259 35.11 35.50 34.85 41.54 58.46
2025-08-29 35.01 -0.17% 1.55% 70.27 14.70 407,992 35.10 35.34 34.80 38.89 61.11
2025-08-28 35.07 0.20% 2.70% 64.36 55.32 242,125 35.43 35.43 34.50 61.29 38.71
2025-08-27 35.00 -0.54% 2.44% 67.27 14.82 567,623 35.30 35.75 34.90 11.76 88.24
2025-08-26 35.19 -0.79% 2.83% 74.27 55.18 753,230 35.51 35.99 35.00 19.19 80.81
2025-08-25 35.47 2.84% 5.74% 86.84 15.20 2,660,097 34.51 36.49 34.51 48.48 51.52
2025-08-22 34.49 0.73% 2.96% 74.75 55.74 329,204 33.91 34.80 33.80 69.00 31.00
2025-08-21 34.24 -0.06% 2.49% 63.64 13.24 413,805 34.32 34.64 33.80 52.38 47.62
2025-08-20 34.26 -0.67% 1.70% 62.03 55.24 322,445 34.49 34.65 34.07 32.76 67.24
2025-08-19 34.49 0.73% 2.53% 88.89 13.28 522,248 34.35 34.86 34.00 56.98 43.02
2025-08-18 34.24 0.15% 1.15% 63.27 55.70 157,343 34.39 34.39 34.00 61.54 38.46
2025-08-15 34.19 0.35% 1.48% 59.09 12.78 342,858 34.10 34.30 33.80 78.00 22.00
2025-08-13 34.07 0.21% 2.41% 53.85 55.60 251,694 34.10 34.41 33.60 58.02 41.98
2025-08-12 34.00 -0.09% 1.33% 77.22 12.54 192,595 34.35 34.35 33.90 22.22 77.78
2025-08-11 34.03 -0.12% 1.74% 51.26 55.46 216,860 34.40 34.50 33.91 20.34 79.66
2025-08-08 34.07 0.21% 1.78% 41.22 12.60 222,491 33.81 34.40 33.80 45.00 55.00
2025-08-07 34.00 -0.32% 1.62% 30.17 55.54 334,933 34.21 34.50 33.95 9.09 90.91
2025-08-06 34.11 0.00% 2.94% 18.43 12.46 825,106 34.13 35.01 34.01 10.00 90.00
2025-08-05 34.11 0.21% 1.78% 16.22 55.76 352,778 34.01 34.25 33.65 76.67 23.33
2025-08-04 34.04 1.40% 4.04% 39.08 12.46 307,986 33.50 34.75 33.40 47.41 52.59
2025-08-01 33.57 -1.26% 2.99% 42.71 55.62 431,728 33.90 34.50 33.50 7.00 93.00
2025-07-31 34.00 -0.96% 2.51% 43.33 11.52 462,290 34.41 34.70 33.85 17.65 82.35
2025-07-30 34.33 -1.09% 3.62% 46.12 56.48 1,488,212 34.51 35.49 34.25 6.45 93.55
2025-07-29 34.71 -3.48% 4.91% 46.95 12.18 717,296 35.80 36.09 34.40 18.34 81.66
2025-07-28 35.96 -1.10% 3.50% 54.74 57.24 1,244,513 37.00 37.01 35.76 16.00 84.00
2025-07-25 36.36 3.77% 4.23% 55.47 14.68 3,043,660 35.70 37.00 35.50 57.33 42.67
2025-07-24 35.04 2.22% 3.57% 56.51 58.04 630,095 34.20 35.42 34.20 68.85 31.15
2025-07-23 34.28 -1.04% 2.13% 34.14 12.04 352,988 34.66 34.94 34.21 9.59 90.41
2025-07-22 34.64 -0.12% 1.60% 39.49 56.52 335,616 34.55 35.00 34.45 34.55 65.45
2025-07-21 34.68 -0.86% 2.14% 35.98 12.76 414,300 34.98 35.24 34.50 24.32 75.68
2025-07-18 34.98 -1.74% 2.87% 55.72 56.60 679,652 35.50 35.80 34.80 18.00 82.00
2025-07-17 35.60 -0.97% 1.69% 69.82 13.36 1,906,751 36.00 36.00 35.40 33.33 66.67
2025-07-16 35.95 4.08% 6.55% 72.34 57.84 1,917,841 34.30 36.25 34.02 86.55 13.45
2025-07-15 34.54 -2.95% 4.22% 63.35 14.06 1,462,271 35.01 35.85 34.40 9.66 90.34
2025-07-14 35.59 0.37% 2.97% 82.35 55.02 1,929,363 35.40 36.45 35.40 18.10 81.90
2025-07-11 35.46 -1.17% 4.68% 87.76 16.16 2,712,311 36.30 36.90 35.25 12.73 87.27
2025-07-10 35.88 4.45% 8.44% 96.16 54.76 5,719,333 34.25 36.60 33.75 74.74 25.26
2025-07-09 34.35 3.43% 7.66% 87.91 17.00 4,721,973 33.02 35.55 33.02 52.57 47.43
2025-07-08 33.21 -0.42% 2.57% 62.59 51.70 1,874,533 33.40 33.95 33.10 12.94 87.06
2025-07-07 33.35 -0.03% 3.88% 76.59 14.72 1,941,183 33.40 33.99 32.72 49.61 50.39
2025-07-04 33.36 -0.09% 4.79% 78.31 51.98 4,601,531 33.85 34.75 33.16 12.58 87.42
2025-07-03 33.39 5.13% 7.17% 81.15 14.74 7,331,549 31.76 33.92 31.65 76.65 23.35
2025-07-02 31.76 0.67% 3.80% 82.07 52.04 2,029,639 31.60 32.80 31.60 13.33 86.67
2025-07-01 31.55 -0.72% 2.22% 61.63 11.48 1,729,452 31.80 32.20 31.50 7.14 92.86
2025-06-30 31.78 -2.13% 5.75% 66.42 51.62 4,284,892 32.82 33.10 31.30 26.67 73.33
2025-06-27 32.47 4.17% 6.03% 68.66 11.94 5,729,327 31.30 32.89 31.02 77.54 22.46
2025-06-26 31.17 0.94% 4.59% 54.84 53.00 2,317,472 30.70 31.90 30.50 47.86 52.14
2025-06-25 30.88 1.75% 3.46% 49.83 9.34 1,553,468 30.50 31.40 30.35 50.48 49.52
2025-06-24 30.35 6.60% 3.89% 50.68 52.42 687,133 29.99 30.70 29.55 69.57 30.43
2025-06-23 28.47 -5.23% 7.79% 24.83 8.28 825,233 29.15 30.30 28.11 16.44 83.56
2025-06-20 30.04 1.59% 4.32% 27.50 48.66 755,989 29.67 30.64 29.37 52.76 47.24
2025-06-19 29.57 -1.56% 4.03% 34.68 11.42 968,755 30.11 30.69 29.50 5.88 94.12
2025-06-18 30.04 -1.86% 3.77% 38.69 47.72 1,041,129 30.80 31.10 29.97 6.19 93.81
2025-06-17 30.61 -0.94% 3.28% 51.43 12.36 1,059,059 30.90 31.50 30.50 11.00 89.00
2025-06-16 30.90 2.08% 5.26% 49.25 48.86 1,496,036 30.50 31.60 30.02 55.70 44.30
2025-06-13 30.27 -1.40% 3.19% 40.70 12.94 1,586,600 30.16 30.45 29.51 80.85 19.15
2025-06-12 30.70 -3.58% 8.22% 54.65 47.60 4,991,619 32.00 32.90 30.40 12.00 88.00
2025-06-11 31.84 2.94% 5.41% 40.59 13.80 2,741,642 31.23 32.37 30.71 68.07 31.93
2025-06-10 30.93 -0.03% 2.27% 42.39 49.88 1,590,680 30.99 31.50 30.80 18.57 81.43
2025-06-05 30.94 1.44% 4.25% 32.81 11.98 4,522,792 30.60 31.90 30.60 26.15 73.85
2025-06-04 30.50 -1.49% 3.36% 18.84 49.90 1,532,126 31.10 31.42 30.40 9.80 90.20
2025-06-03 30.96 0.16% 3.90% 37.15 11.10 1,879,680 30.91 31.69 30.50 38.66 61.34
2025-06-02 30.91 1.78% 4.23% 51.07 50.82 3,771,258 30.90 32.00 30.70 16.15 83.85
2025-05-30 30.37 -7.24% 10.47% 51.28 11.00 3,360,242 32.98 33.14 30.00 11.78 88.22
2025-05-29 32.74 3.35% 6.72% 53.31 49.74 3,697,379 32.00 33.99 31.85 41.59 58.41
2025-05-27 31.68 -4.38% 9.79% 59.05 15.74 4,412,030 32.39 34.10 31.06 20.39 79.61
2025-05-26 33.13 -7.87% 11.11% 71.02 47.62 4,305,454 35.67 36.00 32.40 20.28 79.72
2025-05-23 35.96 6.77% 10.93% 84.40 18.64 16,054,565 35.97 37.05 33.40 70.14 29.86
2025-05-22 33.68 9.99% 10.35% 82.90 53.28 5,240,023 30.95 33.68 30.52 100.00 0.00
2025-05-21 30.62 2.00% 5.12% 74.28 14.08 2,676,425 30.25 31.60 30.06 36.36 63.64
2025-05-20 30.02 -5.80% 14.37% 77.58 47.16 5,519,307 33.00 33.75 29.51 12.03 87.97
2025-05-19 31.87 10.01% 8.03% 93.28 12.88 4,490,122 29.50 31.87 29.50 100.00 0.00