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 21.85 1.63% 1.85% 56.62 63.10 2,024,501 21.68 22.00 21.60 62.50 37.50
2026-04-09 21.50 -6.24% 7.72% 60.94 -19.40 3,904,287 22.89 22.89 21.25 15.24 84.76
2026-04-08 22.93 9.09% 4.63% 85.68 62.40 3,470,989 22.60 23.05 22.03 88.24 11.76
2026-04-07 21.02 0.38% 2.62% 58.82 -16.54 529,097 20.90 21.16 20.62 74.07 25.93
2026-04-06 20.94 1.31% 4.18% 50.90 58.58 775,284 20.67 21.43 20.57 43.02 56.98
2026-04-03 20.67 -0.86% 3.61% 31.59 -16.70 613,759 20.20 20.93 20.20 64.38 35.62
2026-04-02 20.85 -1.84% 4.13% 52.76 58.04 702,506 20.94 20.94 20.11 89.16 10.84
2026-04-01 21.24 4.22% 5.53% 59.06 -16.34 1,996,573 20.70 21.74 20.60 56.14 43.86
2026-03-31 20.38 1.44% 1.93% 48.35 58.82 929,921 20.35 20.55 20.16 56.41 43.59
2026-03-30 20.09 -2.33% 4.48% 47.15 -18.06 1,060,103 20.49 20.75 19.86 25.84 74.16
2026-03-27 20.57 -1.53% 2.89% 52.91 58.24 2,478,745 20.65 20.99 20.40 28.81 71.19
2026-03-26 20.89 -5.09% 5.24% 53.53 -17.10 1,875,037 21.76 21.89 20.80 8.26 91.74
2026-03-25 22.01 6.95% 7.29% 76.15 58.88 2,956,222 20.85 22.21 20.70 86.76 13.24
2026-03-24 20.58 0.93% 2.30% 36.11 -14.86 1,119,212 20.85 20.88 20.41 36.17 63.83
2026-03-19 20.39 -0.59% 2.95% 51.06 56.02 1,057,392 20.54 20.59 20.00 66.10 33.90
2026-03-18 20.51 0.98% 2.94% 63.92 -15.24 815,665 20.63 21.00 20.40 18.33 81.67
2026-03-17 20.31 -0.29% 3.50% 27.09 56.26 633,883 20.49 20.70 20.00 44.29 55.71
2026-03-16 20.37 -1.36% 2.86% 23.01 -15.64 421,630 20.60 20.88 20.30 12.07 87.93
2026-03-13 20.65 -0.53% 2.75% 41.73 56.38 382,338 20.76 20.96 20.40 44.64 55.36
2026-03-12 20.76 -0.57% 3.07% 41.63 -15.08 676,703 20.88 21.14 20.51 39.68 60.32
2026-03-11 20.88 2.55% 3.11% 45.79 56.60 707,566 20.88 21.20 20.56 50.00 50.00
2026-03-10 20.36 1.44% 9.95% 23.53 -14.84 1,608,099 21.00 21.99 20.00 18.09 81.91
2026-03-09 20.07 -7.43% 9.92% 18.61 55.56 551,702 21.02 21.60 19.65 21.54 78.46
2026-03-06 21.68 -2.65% 4.91% 29.77 -15.42 461,919 22.45 22.45 21.40 26.67 73.33
2026-03-05 22.27 4.36% 4.90% 35.83 58.78 792,041 21.78 22.50 21.45 78.10 21.90
2026-03-04 21.34 -0.56% 3.53% 16.46 -14.24 993,725 21.52 21.99 21.24 13.33 86.67
2026-03-03 21.46 1.04% 5.33% 13.63 56.92 900,277 21.00 21.75 20.65 73.64 26.36
2026-03-02 21.24 -10.00% 14.17% 9.07 -14.00 1,518,632 21.24 24.25 21.24 0.00 100.00
2026-02-27 23.60 -1.46% 2.52% 15.41 56.48 1,511,230 23.84 24.00 23.41 32.20 67.80
2026-02-26 23.95 1.27% 4.35% 29.47 -9.28 514,084 23.50 24.00 23.00 95.00 5.00
2026-02-25 23.65 0.55% 1.69% 18.31 57.18 592,097 23.99 24.00 23.60 12.50 87.50
2026-02-24 23.52 -1.96% 5.29% 13.99 -9.88 806,014 24.00 24.48 23.25 21.95 78.05
2026-02-23 23.99 -3.77% 6.64% 27.82 56.92 958,807 25.38 25.38 23.80 12.03 87.97
2026-02-20 24.93 -0.76% 6.08% 36.41 -8.94 1,587,516 25.39 25.99 24.50 28.86 71.14
2026-02-19 25.12 -1.61% 7.03% 43.06 58.80 3,863,035 25.80 26.49 24.75 21.26 78.74
2026-02-18 25.53 1.63% 3.35% 42.06 -8.56 1,693,290 25.40 25.89 25.05 57.14 42.86
2026-02-17 25.12 -1.57% 3.41% 21.30 59.62 986,826 25.69 25.80 24.95 20.00 80.00
2026-02-16 25.52 -0.43% 4.76% 30.54 -9.38 2,660,618 25.63 26.20 25.01 42.86 57.14
2026-02-13 25.63 1.50% 4.07% 32.99 60.42 2,579,602 25.40 25.85 24.84 78.22 21.78
2026-02-12 25.25 -1.06% 2.39% 27.78 -9.16 720,082 25.51 25.70 25.10 25.00 75.00
2026-02-11 25.52 0.43% 3.35% 48.76 59.66 1,439,404 25.69 26.25 25.40 14.12 85.88
2026-02-10 25.41 -1.78% 2.76% 49.01 -8.62 960,518 25.87 26.05 25.35 8.57 91.43
2026-02-09 25.87 -2.16% 3.48% 68.16 59.44 1,704,145 26.50 26.50 25.61 29.21 70.79
2026-02-06 26.44 0.49% 2.60% 100.00 -7.70 4,250,811 26.64 26.79 26.11 48.53 51.47
2026-02-04 26.31 0.08% 1.57% 86.47 60.58 3,448,176 26.40 26.60 26.19 29.27 70.73
2026-02-03 26.29 0.92% 1.81% 70.73 -7.96 4,173,395 26.12 26.49 26.02 57.45 42.55
2026-02-02 26.05 1.88% 3.95% 59.90 60.54 3,530,176 25.63 26.30 25.30 75.00 25.00
2026-01-30 25.57 0.47% 4.00% 48.73 -8.44 4,059,874 25.80 26.26 25.25 31.68 68.32
2026-01-29 25.45 0.91% 5.43% 36.11 59.58 8,707,299 25.23 26.60 25.23 16.06 83.94
2026-01-28 25.22 1.53% 3.41% 33.53 -8.68 3,008,966 24.98 25.75 24.90 37.65 62.35
2026-01-27 24.84 -0.92% 1.58% 35.39 59.12 1,155,201 25.08 25.10 24.71 33.33 66.67
2026-01-26 25.07 -1.45% 2.32% 48.02 -9.44 1,067,487 25.40 25.59 25.01 10.34 89.66
2026-01-23 25.44 -0.82% 2.79% 63.09 59.58 1,048,504 25.71 25.81 25.11 47.14 52.86
2026-01-22 25.65 0.16% 1.57% 51.93 -8.70 734,158 25.50 25.90 25.50 37.50 62.50
2026-01-21 25.61 -1.31% 3.02% 46.15 60.00 1,187,027 26.00 26.25 25.48 16.88 83.12
2026-01-20 25.95 0.62% 3.41% 37.66 -8.78 3,071,591 26.17 26.40 25.53 48.28 51.72
2026-01-19 25.79 1.70% 1.84% 33.04 60.68 1,737,231 25.56 25.97 25.50 61.70 38.30
2026-01-16 25.36 0.88% 1.43% 15.27 -9.10 1,018,669 25.14 25.50 25.14 61.11 38.89
2026-01-15 25.14 0.36% 2.98% 5.49 59.82 1,516,744 25.10 25.54 24.80 45.95 54.05
2026-01-14 25.05 -2.07% 3.24% 0.54 -9.54 1,350,934 25.55 25.80 24.99 7.41 92.59
2026-01-13 25.58 -0.70% 1.73% 0.49 59.64 1,450,186 25.80 25.93 25.49 20.45 79.55
2026-01-12 25.76 -2.94% 3.67% 13.82 -8.48 3,549,644 26.46 26.54 25.60 17.02 82.98
2026-01-09 26.54 -0.04% 1.28% 20.83 60.00 1,231,291 26.55 26.81 26.47 20.59 79.41
2026-01-08 26.55 -0.82% 2.45% 43.22 -6.92 3,930,014 26.80 27.15 26.50 7.69 92.31
2026-01-07 26.77 0.04% 1.62% 39.27 60.02 2,376,012 26.56 26.95 26.52 58.14 41.86
2026-01-06 26.76 -0.41% 2.26% 43.16 -6.48 2,644,982 26.91 27.10 26.50 43.33 56.67
2026-01-05 26.87 -2.72% 4.11% 49.17 60.00 3,692,398 27.89 27.89 26.79 7.27 92.73
2026-01-02 27.62 1.06% 2.32% 60.82 -6.26 4,259,304 27.35 27.74 27.11 80.95 19.05
2026-01-01 27.33 -0.18% 5.39% 40.64 61.50 11,695,715 27.28 28.56 27.10 15.75 84.25
2025-12-31 27.38 2.09% 4.95% 67.11 -6.84 4,348,824 26.80 27.75 26.44 71.76 28.24
2025-12-30 26.82 -1.54% 2.25% 66.03 61.60 2,476,270 27.15 27.30 26.70 20.00 80.00
2025-12-29 27.24 0.59% 3.71% 66.21 -7.96 4,398,159 27.38 27.38 26.40 85.71 14.29
2025-12-26 27.08 0.63% 2.74% 55.77 62.44 3,705,554 26.66 27.39 26.66 57.53 42.47
2025-12-24 26.91 -1.07% 2.59% 57.85 -8.28 2,752,079 27.30 27.35 26.66 36.23 63.77
2025-12-23 27.20 -1.95% 4.81% 73.74 62.10 7,223,446 28.12 28.35 27.05 11.54 88.46
2025-12-22 27.74 6.37% 6.84% 82.10 -7.70 29,030,468 26.50 28.10 26.30 80.00 20.00
2025-12-19 26.08 1.72% 3.95% 75.38 63.18 7,638,417 25.64 26.30 25.30 78.00 22.00
2025-12-18 25.64 -1.57% 3.92% 71.47 -11.02 6,090,211 26.07 26.25 25.26 38.38 61.62
2025-12-17 26.05 -2.10% 3.46% 82.20 62.30 5,143,207 26.35 26.91 26.01 4.44 95.56
2025-12-16 26.61 1.41% 6.55% 98.69 -10.20 23,512,456 26.34 27.49 25.80 47.93 52.07
2025-12-15 26.24 7.23% 8.07% 98.61 63.42 36,327,930 24.90 26.78 24.78 73.00 27.00
2025-12-12 24.47 0.87% 2.78% 90.68 -10.94 4,633,610 24.29 24.77 24.10 55.22 44.78
2025-12-11 24.26 0.75% 2.69% 74.78 59.88 5,806,160 24.30 24.80 24.15 16.92 83.08
2025-12-10 24.08 -0.17% 2.77% 68.00 -11.36 3,074,067 24.20 24.50 23.84 36.36 63.64
2025-12-09 24.12 1.01% 3.14% 78.29 59.52 4,033,700 24.01 24.60 23.85 36.00 64.00
2025-12-08 23.88 1.02% 2.00% 66.96 -11.28 1,315,651 23.72 23.99 23.52 76.60 23.40
2025-12-05 23.64 0.85% 1.58% 66.07 59.04 757,186 23.40 23.77 23.40 64.86 35.14
2025-12-04 23.44 -0.30% 0.90% 41.86 -11.76 334,143 23.50 23.59 23.38 28.57 71.43
2025-12-03 23.51 -0.76% 1.32% 39.42 58.64 1,121,916 23.69 23.80 23.49 6.45 93.55
2025-12-02 23.69 -0.13% 2.30% 41.22 -11.62 1,381,487 23.80 24.05 23.51 33.33 66.67
2025-12-01 23.72 1.41% 1.83% 39.13 59.00 3,689,148 23.60 23.93 23.50 51.16 48.84
2025-11-28 23.39 -0.43% 3.06% 25.00 -11.56 5,563,331 23.51 23.90 23.19 28.17 71.83
2025-11-27 23.49 0.90% 2.28% 22.76 58.34 1,863,356 23.36 23.81 23.28 39.62 60.38
2025-11-26 23.28 -1.56% 2.84% 3.50 -11.36 1,118,297 23.65 23.90 23.24 6.06 93.94
2025-11-25 23.65 -0.63% 2.12% 60.10 57.92 955,368 23.80 24.10 23.60 10.00 90.00
2025-11-24 23.80 -0.50% 1.48% 62.33 -10.62 284,495 23.90 24.00 23.65 42.86 57.14
2025-11-21 23.92 -0.42% 1.47% 64.58 58.22 550,459 24.03 24.20 23.85 20.00 80.00
2025-11-20 24.02 0.29% 1.47% 64.23 -10.38 758,496 24.00 24.10 23.75 77.14 22.86
2025-11-19 23.95 -0.87% 1.46% 56.10 58.42 1,014,300 24.25 24.26 23.91 11.43 88.57
2025-11-18 24.16 -3.90% 6.92% 61.69 -10.52 7,398,494 25.25 25.65 23.99 10.24 89.76
2025-11-17 25.14 9.97% 9.59% 78.77 58.84 13,227,786 23.10 25.15 22.95 99.55 0.45
2025-11-14 22.86 -0.04% 1.32% 26.17 -8.56 382,910 22.93 23.10 22.80 20.00 80.00
2025-11-13 22.87 0.09% 1.23% 24.56 54.28 446,936 23.08 23.08 22.80 25.00 75.00
2025-11-12 22.85 -0.52% 1.10% 21.31 -8.54 397,612 22.81 23.05 22.80 20.00 80.00
2025-11-11 22.97 -2.05% 2.53% 36.84 54.24 1,344,036 23.48 23.48 22.90 12.07 87.93
2025-11-10 23.45 1.12% 0.82% 62.89 -8.30 568,070 23.35 23.49 23.30 78.95 21.05
2025-11-07 23.19 -0.34% 1.74% 42.17 55.20 844,216 23.35 23.45 23.05 35.00 65.00
2025-11-06 23.27 -0.43% 1.51% 31.53 -8.82 754,870 23.40 23.54 23.19 22.86 77.14
2025-11-05 23.37 -0.34% 0.99% 22.29 55.36 572,002 23.50 23.55 23.32 21.74 78.26
2025-11-04 23.45 -0.42% 1.67% 51.07 -8.62 605,667 23.58 23.69 23.30 38.46 61.54
2025-11-03 23.55 0.99% 1.55% 55.56 55.52 752,161 23.50 23.66 23.30 69.44 30.56
2025-10-31 23.32 0.52% 1.90% 46.52 -8.42 818,031 23.64 23.64 23.20 27.27 72.73
2025-10-30 23.20 -0.51% 1.99% 45.58 55.06 789,589 23.60 23.60 23.14 13.04 86.96
2025-10-29 23.32 -1.52% 2.93% 52.36 -8.66 985,321 23.60 23.90 23.22 14.71 85.29
2025-10-28 23.68 -2.31% 3.81% 61.93 55.30 1,634,985 24.45 24.51 23.61 7.78 92.22
2025-10-27 24.24 3.59% 6.03% 54.95 -7.94 5,790,272 23.61 24.80 23.39 60.28 39.72
2025-10-24 23.40 0.47% 2.11% 26.39 56.42 785,410 23.43 23.69 23.20 40.82 59.18
2025-10-23 23.29 -0.81% 1.08% 35.76 -9.62 548,021 23.50 23.50 23.25 16.00 84.00
2025-10-22 23.48 0.34% 1.37% 35.76 56.20 1,146,520 23.40 23.62 23.30 56.25 43.75
2025-10-21 23.40 0.82% 1.72% 31.29 -9.24 551,325 23.53 23.65 23.25 37.50 62.50
2025-10-17 23.21 0.00% 1.74% 22.07 56.04 767,002 23.25 23.39 22.99 55.00 45.00
2025-10-16 23.21 -3.37% 3.02% 23.13 -9.62 1,318,017 23.85 23.85 23.15 8.57 91.43
2025-10-15 24.02 -0.25% 1.67% 47.22 56.04 1,480,165 24.00 24.33 23.93 22.50 77.50
2025-10-14 24.08 1.35% 2.15% 40.48 -8.00 1,203,320 23.76 24.27 23.76 62.74 37.26
2025-10-13 23.76 -0.79% 1.74% 3.57 56.16 1,334,267 23.75 24.01 23.60 39.02 60.98
2025-10-10 23.95 -0.25% 1.26% 3.51 -8.64 1,600,794 24.01 24.10 23.80 50.00 50.00
2025-10-09 24.01 -0.04% 0.75% 3.70 56.54 558,662 24.03 24.18 24.00 5.56 94.44
2025-10-08 24.02 0.08% 1.84% 42.70 -8.52 691,687 24.19 24.34 23.90 27.27 72.73
2025-10-07 24.00 -0.25% 1.17% 29.75 56.56 741,057 24.10 24.23 23.95 17.86 82.14
2025-10-06 24.06 -0.74% 1.63% 27.27 -8.56 1,659,698 24.17 24.26 23.87 48.72 51.28
2025-10-03 24.24 -0.16% 1.49% 31.58 56.68 2,782,664 24.30 24.51 24.15 25.00 75.00
2025-10-02 24.28 -0.82% 1.07% 29.27 -8.20 1,636,932 24.50 24.50 24.24 15.38 84.62
2025-10-01 24.48 -0.12% 1.23% 26.47 56.76 1,167,478 24.51 24.71 24.41 23.33 76.67
2025-09-30 24.51 1.49% 3.73% 33.10 -7.80 4,870,353 24.15 25.00 24.10 45.56 54.44
2025-09-29 24.15 -1.39% 2.00% 10.00 56.82 2,070,612 24.39 24.48 24.00 31.25 68.75
2025-09-26 24.49 -0.69% 2.01% 48.25 -8.52 2,193,697 24.70 24.89 24.40 18.37 81.63
2025-09-25 24.66 0.00% 1.18% 60.42 57.50 1,311,590 24.89 24.89 24.60 20.69 79.31
2025-09-24 24.66 -0.52% 1.63% 62.75 -8.18 1,500,801 24.90 25.00 24.60 15.00 85.00
2025-09-23 24.79 -1.31% 2.95% 76.22 57.50 3,907,895 25.28 25.45 24.72 9.59 90.41
2025-09-22 25.12 0.48% 2.63% 83.93 -7.92 4,120,338 25.19 25.40 24.75 56.92 43.08
2025-09-19 25.00 -0.44% 3.43% 82.80 58.16 7,376,689 25.40 25.63 24.78 25.88 74.12
2025-09-18 25.11 2.32% 3.31% 91.21 -8.16 9,330,553 24.65 25.30 24.49 76.54 23.46
2025-09-17 24.54 0.74% 2.51% 78.99 58.38 6,151,915 24.39 24.92 24.31 37.71 62.29
2025-09-16 24.36 0.37% 1.12% 71.09 -9.30 1,738,447 24.47 24.48 24.21 55.56 44.44
2025-09-15 24.27 1.89% 2.78% 69.17 58.02 4,299,572 23.85 24.41 23.75 78.79 21.21
2025-09-12 23.82 -0.67% 1.47% 56.47 -9.48 1,560,486 23.98 24.08 23.73 25.71 74.29
2025-09-11 23.98 0.04% 1.63% 75.00 57.12 2,797,075 24.00 24.30 23.91 17.95 82.05
2025-09-10 23.97 1.52% 2.81% 50.41 -9.16 4,917,306 23.69 24.16 23.50 71.21 28.79
2025-09-09 23.61 -0.55% 1.23% 15.38 57.10 1,363,988 23.58 23.81 23.52 31.03 68.97
2025-09-08 23.74 -0.34% 1.87% 11.16 -9.88 2,141,463 23.82 23.94 23.50 54.55 45.45
2025-09-05 23.82 0.04% 1.18% 10.16 57.36 2,015,770 23.93 24.03 23.75 25.00 75.00
2025-09-04 23.81 0.42% 1.40% 8.99 -9.72 2,462,447 23.79 23.95 23.62 57.58 42.42
2025-09-03 23.71 0.64% 1.49% 20.44 57.34 2,118,696 23.55 23.90 23.55 45.71 54.29
2025-09-02 23.56 -1.67% 2.77% 19.17 -9.92 5,766,173 23.91 24.10 23.45 16.92 83.08
2025-09-01 23.96 -3.31% 3.06% 22.26 57.04 9,146,196 24.52 24.58 23.85 15.07 84.93
2025-08-29 24.78 -3.01% 8.29% 37.32 -9.12 16,155,988 25.60 26.65 24.61 8.33 91.67 5.00|20.10.2025
2025-08-28 25.55 -1.20% 2.52% 60.00 58.68 2,800,803 25.90 26.05 25.41 21.87 78.13
2025-08-27 25.86 -0.88% 2.92% 67.50 -7.58 7,667,993 26.24 26.45 25.70 21.33 78.67
2025-08-26 26.09 1.95% 2.94% 89.40 59.30 7,053,690 25.74 26.25 25.50 78.67 21.33
2025-08-25 25.59 0.39% 1.78% 86.32 -7.12 1,429,478 25.65 25.75 25.30 64.44 35.56
2025-08-22 25.49 0.04% 1.74% 79.13 58.30 1,854,515 25.74 25.75 25.31 40.91 59.09
2025-08-21 25.48 0.67% 3.45% 62.07 -7.32 5,560,027 25.31 26.12 25.25 26.44 73.56
2025-08-20 25.31 0.12% 1.54% 58.65 58.28 1,813,637 25.28 25.65 25.26 12.82 87.18
2025-08-19 25.28 -0.63% 2.14% 75.00 -7.66 2,940,260 25.60 25.74 25.20 14.81 85.19
2025-08-18 25.44 2.17% 2.59% 81.69 58.22 3,973,082 25.05 25.70 25.05 60.00 40.00
2025-08-15 24.90 0.65% 1.38% 61.54 -7.34 1,158,586 24.81 25.00 24.66 70.59 29.41
2025-08-13 24.74 -0.32% 1.30% 56.83 57.14 959,699 24.76 25.00 24.68 18.75 81.25
2025-08-12 24.82 -1.23% 2.62% 60.56 -7.66 2,623,075 25.09 25.45 24.80 3.08 96.92
2025-08-11 25.13 0.20% 2.68% 66.87 57.30 7,622,277 25.50 25.70 25.03 14.93 85.07
2025-08-08 25.08 3.72% 5.54% 68.79 -7.04 6,504,364 24.30 25.34 24.01 80.45 19.55
2025-08-07 24.18 0.37% 2.26% 28.71 57.20 2,849,841 24.25 24.47 23.93 46.30 53.70
2025-08-06 24.09 -1.47% 3.33% 17.54 -8.84 2,845,533 24.56 24.80 24.00 11.25 88.75
2025-08-05 24.45 -0.16% 1.60% 20.41 57.02 600,476 24.50 24.69 24.30 38.46 61.54
2025-08-04 24.49 0.20% 2.48% 19.05 -8.12 2,625,055 24.30 24.84 24.24 41.67 58.33
2025-08-01 24.44 -0.57% 1.53% 19.05 57.10 947,079 24.50 24.58 24.21 62.16 37.84
2025-07-31 24.58 0.61% 2.68% 38.26 -8.22 678,385 24.69 24.87 24.22 55.38 44.62
2025-07-30 24.43 -0.73% 1.68% 28.71 57.38 1,288,813 24.62 24.80 24.39 9.76 90.24
2025-07-29 24.61 -0.89% 1.75% 36.47 -8.52 1,016,881 24.99 25.00 24.57 9.30 90.70
2025-07-28 24.83 -0.80% 1.61% 57.33 57.74 1,239,282 25.10 25.20 24.80 7.50 92.50
2025-07-25 25.03 -0.44% 1.73% 50.59 -8.08 877,776 25.01 25.33 24.90 30.23 69.77
2025-07-24 25.14 0.20% 2.52% 43.43 58.14 2,065,203 25.39 25.65 25.02 19.05 80.95
2025-07-23 25.09 0.97% 1.64% 31.93 -7.86 2,043,658 25.03 25.41 25.00 21.95 78.05
2025-07-22 24.85 -0.04% 2.43% 10.07 58.04 2,216,964 25.10 25.33 24.73 20.00 80.00
2025-07-21 24.86 0.08% 1.58% 7.33 -8.34 757,190 24.80 25.09 24.70 41.03 58.97
2025-07-18 24.84 0.49% 2.36% 40.20 58.06 1,473,295 24.72 25.20 24.62 37.93 62.07
2025-07-17 24.72 -1.20% 2.72% 41.39 -8.38 3,029,879 25.11 25.30 24.63 13.43 86.57
2025-07-16 25.02 -0.99% 3.01% 44.64 57.82 3,866,018 25.39 25.70 24.95 9.33 90.67
2025-07-15 25.27 -0.98% 6.99% 41.25 -7.78 9,799,982 25.65 26.80 25.05 12.57 87.43
2025-07-14 25.52 -1.69% 3.07% 50.80 58.32 3,889,874 26.00 26.18 25.40 15.38 84.62
2025-07-11 25.96 -2.00% 3.47% 62.28 -7.28 6,190,669 26.55 26.80 25.90 6.67 93.33
2025-07-10 26.49 4.21% 7.48% 79.64 59.20 32,727,552 25.26 27.15 25.26 65.08 34.92
2025-07-09 25.42 0.71% 3.57% 66.67 -6.22 7,618,005 25.50 26.10 25.20 24.44 75.56
2025-07-08 25.24 -0.32% 2.85% 78.79 57.06 4,266,549 25.40 25.60 24.89 49.30 50.70
2025-07-07 25.32 -1.86% 2.82% 82.22 -6.58 3,649,923 25.90 25.92 25.21 15.49 84.51
2025-07-04 25.80 1.30% 3.69% 100.00 57.22 11,364,366 25.50 26.44 25.50 31.91 68.09
2025-07-03 25.47 0.87% 3.23% 95.32 -5.62 7,250,737 25.45 25.92 25.11 44.44 55.56
2025-07-02 25.25 1.57% 4.45% 96.44 56.56 7,775,610 24.86 25.59 24.50 68.81 31.19
2025-07-01 24.86 0.00% 3.64% 77.78 -6.06 4,785,118 24.80 25.60 24.70 17.78 82.22
2025-06-30 24.86 4.81% 7.96% 79.15 55.78 11,872,877 23.79 25.64 23.75 58.73 41.27
2025-06-27 23.72 0.59% 4.03% 61.85 -6.06 2,641,075 23.60 24.55 23.60 12.63 87.37
2025-06-26 23.58 1.51% 3.70% 52.94 53.50 1,747,376 23.30 23.85 23.00 68.24 31.76
2025-06-25 23.23 -0.47% 1.69% 46.09 -6.34 821,399 23.35 23.49 23.10 33.33 66.67
2025-06-24 23.34 4.29% 4.37% 49.20 52.80 1,585,235 22.65 23.64 22.65 69.70 30.30
2025-06-23 22.38 -2.74% 3.62% 13.64 -6.12 507,325 22.90 22.91 22.11 33.75 66.25
2025-06-20 23.01 0.97% 1.67% 15.79 50.88 657,475 22.99 23.10 22.72 76.32 23.68
2025-06-19 22.79 -1.26% 3.72% 25.39 -4.86 1,209,883 23.11 23.44 22.60 22.62 77.38
2025-06-18 23.08 -1.41% 1.91% 37.16 50.44 990,513 23.44 23.44 23.00 18.18 81.82
2025-06-17 23.41 -0.09% 1.88% 42.24 -4.28 2,002,313 23.69 23.84 23.40 2.27 97.73
2025-06-16 23.43 0.21% 2.60% 44.51 51.10 878,171 23.10 23.70 23.10 55.00 45.00
2025-06-13 23.38 -1.85% 3.00% 39.08 -4.24 1,673,239 23.30 23.69 23.00 55.07 44.93
2025-06-12 23.82 -1.49% 6.31% 42.24 51.00 6,735,271 24.25 24.93 23.45 25.00 75.00
2025-06-11 24.18 1.85% 3.92% 60.96 -3.36 3,983,968 23.85 24.63 23.70 51.61 48.39
2025-06-10 23.74 0.81% 1.69% 60.96 51.72 701,157 23.63 24.00 23.60 35.00 65.00
2025-06-05 23.55 -0.46% 1.62% 62.75 -4.24 881,520 23.88 23.88 23.50 13.16 86.84
2025-06-04 23.66 0.21% 1.91% 57.49 51.34 783,912 23.65 23.95 23.50 35.56 64.44
2025-06-03 23.61 -0.63% 1.93% 55.83 -4.02 1,297,657 23.70 23.80 23.35 57.78 42.22
2025-06-02 23.76 -1.29% 2.36% 57.96 51.24 1,029,651 24.15 24.26 23.70 10.71 89.29
2025-05-30 24.07 0.88% 3.60% 75.35 -3.72 1,660,234 23.87 24.45 23.60 55.29 44.71
2025-05-29 23.86 1.88% 6.34% 54.43 51.86 3,061,453 23.51 24.99 23.50 24.16 75.84
2025-05-27 23.42 1.12% 3.21% 26.58 -4.14 1,795,353 23.51 23.80 23.06 48.65 51.35
2025-05-26 23.16 -1.07% 2.82% 67.05 50.98 628,834 23.53 23.70 23.05 16.92 83.08
2025-05-23 23.41 -0.04% 1.98% 74.86 -4.66 627,478 23.50 23.66 23.20 45.65 54.35
2025-05-22 23.42 -0.38% 4.60% 75.54 51.48 2,516,850 23.81 24.34 23.27 14.02 85.98
2025-05-21 23.51 0.69% 3.02% 68.64 -4.64 902,170 23.35 23.85 23.15 51.43 48.57
2025-05-20 23.35 -1.56% 2.80% 78.40 51.66 1,985,226 23.71 23.85 23.20 23.08 76.92
2025-05-19 23.72 -1.82% 5.01% 84.40 -4.96 4,661,771 24.74 24.74 23.56 13.56 86.44
2025-05-16 24.16 10.02% 9.97% 72.26 52.40 11,096,341 22.08 24.16 21.97 100.00 0.00
2025-05-15 21.96 1.62% 5.50% 45.25 -4.08 6,768,328 21.89 23.00 21.80 13.33 86.67
2025-05-14 21.61 0.32% 4.33% 42.22 48.00 4,717,127 21.80 22.40 21.47 15.05 84.95
2025-05-13 21.54 -2.09% 6.95% 42.93 -4.78 1,735,666 22.48 22.48 21.02 35.62 64.38
2025-05-12 22.00 9.95% 2.66% 48.42 47.86 1,846,584 21.49 22.01 21.44 98.25 1.75
2025-05-09 20.01 1.32% 11.56% 14.66 -3.86 2,550,352 19.75 20.65 18.51 70.09 29.91
2025-05-08 19.75 -6.66% 15.55% 8.06 43.88 2,647,655 21.50 22.00 19.04 23.99 76.01
2025-05-07 21.16 -6.04% 6.05% 10.57 -4.38 1,005,975 20.61 21.75 20.51 52.42 47.58
2025-05-06 22.52 0.18% 2.45% 16.83 46.70 829,665 22.60 23.00 22.45 12.73 87.27
2025-05-05 22.48 0.63% 3.54% 11.92 -1.66 347,250 22.40 22.80 22.02 58.97 41.03
2025-05-02 22.34 0.77% 2.25% 9.84 46.62 427,668 22.40 22.75 22.25 18.00 82.00
2025-04-30 22.17 -3.40% 4.82% 10.89 -1.94 545,253 23.06 23.06 22.00 16.04 83.96
2025-04-29 22.95 -1.88% 6.67% 14.97 46.28 1,167,133 23.50 23.68 22.20 50.68 49.32
2025-04-28 23.39 -1.60% 3.85% 19.44 -0.38 741,662 23.71 24.00 23.11 31.46 68.54
2025-04-25 23.77 -0.54% 2.42% 20.44 47.16 567,402 23.65 24.09 23.52 43.86 56.14
2025-04-24 23.90 -2.29% 3.42% 12.96 0.38 1,085,147 24.20 24.51 23.70 24.69 75.31
2025-04-23 24.46 0.33% 2.60% 60.24 47.42 1,693,253 24.50 24.88 24.25 33.33 66.67
2025-04-22 24.38 0.83% 2.63% 65.63 1.50 941,339 24.18 24.58 23.95 68.25 31.75
2025-04-21 24.18 -0.33% 2.75% 59.79 47.26 1,386,969 24.26 24.26 23.61 87.69 12.31
2025-04-18 24.26 -0.04% 1.92% 62.44 1.10 448,513 24.48 24.48 24.02 52.17 47.83
2025-04-17 24.27 -1.26% 2.27% 64.41 47.42 936,039 24.58 24.80 24.25 3.64 96.36
2025-04-16 24.58 -3.61% 4.28% 70.33 1.12 1,996,393 25.23 25.60 24.55 2.86 97.14
2025-04-15 25.50 7.23% 9.65% 67.90 48.04 7,236,248 23.81 25.90 23.62 82.46 17.54
2025-04-14 23.78 2.59% 3.90% 42.92 2.96 1,873,229 23.18 23.95 23.05 81.11 18.89
2025-04-11 23.18 -1.02% 2.17% 23.50 44.60 1,419,594 23.40 23.50 23.00 36.00 64.00
2025-04-10 23.42 0.60% 3.90% 24.71 1.76 2,608,523 23.69 24.00 23.10 35.56 64.44