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 26.23 0.81% 3.91% 14.55 11.14 531,875 26.45 26.60 25.60 63.00 37.00
2026-05-18 26.02 -2.47% 3.23% 1.65 41.32 656,513 26.84 26.84 26.00 2.38 97.62
2026-05-15 26.68 -1.15% 3.58% 2.22 10.72 1,376,199 26.99 27.45 26.50 18.95 81.05
2026-05-14 26.99 -0.04% 1.68% 64.81 42.64 677,212 27.27 27.30 26.85 31.11 68.89
2026-05-13 27.00 -0.99% 1.86% 62.63 11.34 1,133,988 27.35 27.40 26.90 20.00 80.00
2026-05-12 27.27 -0.58% 2.33% 68.13 42.66 890,442 27.38 27.70 27.07 31.75 68.25
2026-05-11 27.43 0.11% 2.41% 65.96 11.88 449,776 27.20 27.65 27.00 66.15 33.85
2026-05-08 27.40 -1.37% 3.06% 58.84 42.98 481,072 27.31 27.99 27.16 28.92 71.08
2026-05-07 27.78 -0.68% 3.42% 52.44 11.82 1,936,954 28.45 28.45 27.51 28.72 71.28
2026-05-06 27.97 7.00% 5.80% 52.14 43.74 4,264,197 26.56 28.10 26.56 91.56 8.44
2026-05-05 26.14 -0.42% 2.05% 4.00 12.20 299,678 26.00 26.44 25.91 43.40 56.60
2026-05-04 26.25 -0.11% 4.23% 3.29 40.08 900,584 27.00 27.10 26.00 22.73 77.27
2026-04-30 26.28 -0.94% 3.49% 2.42 12.42 2,536,013 26.03 26.70 25.80 53.33 46.67
2026-04-29 26.53 -1.19% 5.50% 1.99 40.14 4,011,758 26.90 27.45 26.02 35.66 64.34
2026-04-28 26.85 -2.75% 4.87% 38.22 12.92 2,485,121 27.00 28.00 26.70 11.54 88.46
2026-04-27 27.61 -0.75% 6.41% 65.50 40.78 3,178,283 28.90 28.90 27.16 25.86 74.14
2026-04-23 27.82 0.25% 1.74% 70.34 14.44 1,249,375 27.70 28.00 27.52 62.50 37.50
2026-04-22 27.75 -1.74% 4.35% 72.99 41.20 1,714,219 28.24 28.80 27.60 12.50 87.50
2026-04-21 28.24 -2.72% 6.81% 71.73 14.30 6,172,953 29.04 29.49 27.61 33.51 66.49
2026-04-20 29.03 -2.91% 10.12% 81.16 42.18 14,654,320 29.90 30.89 28.05 34.51 65.49
2026-04-17 29.90 6.63% 9.56% 78.02 15.88 29,770,494 28.34 30.84 28.15 65.06 34.94
2026-04-16 28.04 10.00% 10.00% 77.75 43.92 31,238,568 25.62 28.04 25.49 100.00 0.00
2026-04-15 25.49 2.49% 5.02% 64.03 12.16 13,111,629 25.01 26.15 24.90 47.20 52.80
2026-04-14 24.87 3.24% 2.45% 61.44 38.82 6,209,308 24.71 25.10 24.50 61.67 38.33
2026-04-13 24.09 -2.55% 5.68% 52.08 10.92 5,645,035 24.00 24.95 23.61 35.82 64.18
2026-04-10 24.72 2.70% 4.14% 53.13 37.26 3,584,056 24.10 24.89 23.90 82.83 17.17
2026-04-09 24.07 -4.71% 4.04% 54.86 12.18 1,077,736 24.99 24.99 24.02 5.15 94.85
2026-04-08 25.26 7.49% 5.33% 68.78 35.96 4,175,080 25.01 25.49 24.20 82.17 17.83
2026-04-07 23.50 -1.34% 2.15% 39.26 14.56 414,499 23.80 23.80 23.30 40.00 60.00
2026-04-06 23.82 0.93% 9.30% 56.00 32.44 1,026,146 23.61 24.10 22.05 86.34 13.66
2026-04-03 23.60 -1.17% 5.78% 44.51 15.20 403,819 22.50 23.80 22.50 84.62 15.38
2026-04-02 23.88 -2.17% 3.64% 61.01 32.00 787,017 24.00 24.20 23.35 62.35 37.65
2026-04-01 24.41 3.56% 4.44% 66.76 15.76 2,580,492 23.65 24.70 23.65 72.38 27.62
2026-03-31 23.57 -0.63% 2.78% 57.89 33.06 764,888 23.71 24.05 23.40 26.15 73.85
2026-03-30 23.72 -1.50% 4.35% 68.28 14.08 1,746,212 24.00 24.00 23.00 72.00 28.00
2026-03-27 24.08 2.64% 4.87% 75.59 33.36 6,282,869 23.01 24.13 23.01 95.54 4.46
2026-03-26 23.46 -2.09% 3.12% 72.24 14.80 3,203,461 23.80 23.81 23.09 51.39 48.61
2026-03-25 23.96 4.13% 5.28% 79.83 32.12 8,227,292 23.28 24.51 23.28 55.28 44.72
2026-03-24 23.01 -0.82% 4.05% 64.19 15.80 726,300 23.85 23.88 22.95 6.45 93.55
2026-03-19 23.20 0.35% 8.37% 89.82 30.22 1,012,532 23.12 23.30 21.50 94.44 5.56
2026-03-18 23.12 2.71% 3.78% 93.37 16.18 749,409 22.50 23.35 22.50 72.94 27.06
2026-03-17 22.51 -0.18% 2.86% 66.35 30.06 404,023 22.70 22.99 22.35 25.00 75.00
2026-03-16 22.55 1.17% 13.74% 61.47 14.96 2,549,030 21.98 24.00 21.10 50.00 50.00
2026-03-13 22.29 -1.11% 3.67% 65.16 30.14 2,320,970 22.60 22.60 21.80 61.25 38.75
2026-03-12 22.54 -0.22% 6.76% 60.27 14.44 5,317,536 23.49 23.70 22.20 22.67 77.33
2026-03-11 22.59 9.98% 4.01% 64.55 30.64 2,056,735 21.72 22.59 21.72 100.00 0.00
2026-03-10 20.54 10.02% 6.98% 40.92 14.54 499,799 19.20 20.54 19.20 100.00 0.00
2026-03-09 18.67 -8.70% 10.27% 31.56 26.54 2,336,563 20.30 20.30 18.41 13.76 86.24
2026-03-06 20.45 -2.57% 4.83% 46.21 10.80 344,237 21.00 21.04 20.07 39.18 60.82
2026-03-05 20.99 4.90% 5.50% 47.26 30.10 3,794,897 20.01 21.10 20.00 90.00 10.00
2026-03-04 20.01 -4.12% 5.45% 41.68 11.88 1,418,219 20.53 20.89 19.81 18.52 81.48
2026-03-03 20.87 4.45% 7.61% 36.31 28.14 2,115,693 19.80 21.20 19.70 78.00 22.00
2026-03-02 19.98 -10.00% 3.85% 24.92 13.60 2,161,529 20.75 20.75 19.98 0.00 100.00
2026-02-27 22.20 2.87% 10.48% 32.06 26.36 2,743,022 21.50 23.20 21.00 54.55 45.45
2026-02-26 21.58 2.96% 7.90% 25.61 18.04 1,286,158 20.80 21.86 20.26 82.50 17.50
2026-02-25 20.96 -1.83% 4.32% 20.89 25.12 833,207 21.60 21.75 20.85 12.22 87.78
2026-02-24 21.35 1.67% 7.71% 29.38 16.80 2,157,395 21.07 21.65 20.10 80.65 19.35
2026-02-23 21.00 -7.65% 11.11% 22.03 25.90 631,503 22.78 23.00 20.70 13.04 86.96
2026-02-20 22.74 -1.90% 4.86% 28.99 16.10 537,418 23.50 23.50 22.41 30.28 69.72
2026-02-19 23.18 -3.34% 6.15% 32.72 29.38 963,646 24.15 24.15 22.75 30.71 69.29
2026-02-18 23.98 0.80% 2.76% 67.20 16.98 1,631,747 23.80 24.17 23.52 70.77 29.23
2026-02-17 23.79 1.49% 3.36% 45.71 30.98 3,580,963 23.50 23.99 23.21 74.36 25.64
2026-02-16 23.44 1.52% 5.45% 33.12 16.60 3,798,706 23.44 24.20 22.95 39.20 60.80
2026-02-13 23.09 -0.73% 4.55% 25.68 30.28 2,043,571 23.65 23.65 22.62 45.63 54.37
2026-02-12 23.26 -3.20% 4.78% 25.74 15.90 982,988 24.10 24.10 23.00 23.64 76.36
2026-02-11 24.03 -0.37% 4.00% 13.68 30.62 3,578,983 24.25 24.44 23.50 56.38 43.62
2026-02-10 24.12 5.33% 8.83% 13.22 17.44 5,155,457 22.90 24.65 22.65 73.50 26.50
2026-02-09 22.90 -5.18% 6.68% 0.00 30.80 5,179,445 24.20 24.29 22.77 8.55 91.45
2026-02-06 24.15 -3.55% 5.97% 0.00 15.00 6,952,944 25.03 25.03 23.62 37.59 62.41
2026-02-04 25.04 -1.42% 2.00% 0.00 33.30 3,288,273 25.40 25.45 24.95 18.00 82.00
2026-02-03 25.40 -0.63% 2.74% 0.00 16.78 2,389,494 25.75 25.89 25.20 28.99 71.01
2026-02-02 25.56 -16.22% 11.95% 0.00 34.02 7,580,219 24.76 26.99 24.11 50.35 49.65
2026-01-30 30.51 -1.29% 5.43% 0.00 17.10 17,949,921 31.10 32.05 30.40 6.67 93.33
2026-01-29 30.91 -3.07% 4.94% 45.47 43.92 7,257,141 32.00 32.06 30.55 23.84 76.16
2026-01-28 31.89 -0.28% 3.72% 39.10 17.90 7,560,987 32.33 32.88 31.70 16.10 83.90
2026-01-27 31.98 -0.59% 1.82% 39.65 45.88 4,361,237 32.35 32.45 31.87 18.97 81.03
2026-01-26 32.17 -1.14% 3.56% 48.08 18.08 7,168,175 32.89 32.89 31.76 36.28 63.72
2026-01-23 32.54 -2.19% 3.86% 57.21 46.26 8,308,194 33.64 33.65 32.40 11.20 88.80
2026-01-22 33.27 -1.04% 5.86% 71.52 18.82 22,776,127 33.94 34.30 32.40 45.79 54.21
2026-01-21 33.62 7.21% 9.81% 68.01 47.72 69,462,739 31.55 34.15 31.10 82.62 17.38 50.00|04.02.2026
2026-01-20 31.36 -5.40% 8.71% 63.45 19.52 8,911,591 33.20 33.44 30.76 22.39 77.61
2026-01-19 33.15 -0.03% 4.81% 85.52 43.20 7,763,800 33.25 33.80 32.25 58.06 41.94
2026-01-16 33.16 2.31% 3.25% 86.79 23.10 6,685,787 32.84 33.40 32.35 77.14 22.86
2026-01-15 32.41 2.66% 4.69% 82.04 43.22 18,669,158 31.78 33.05 31.57 56.76 43.24
2026-01-14 31.57 5.16% 8.16% 75.35 21.60 36,186,124 30.15 32.61 30.15 57.72 42.28
2026-01-13 30.02 -2.41% 5.61% 62.85 41.54 9,766,809 30.69 31.26 29.60 25.30 74.70
2026-01-12 30.76 4.31% 8.23% 85.53 18.50 44,731,921 29.48 31.71 29.30 60.58 39.42
2026-01-09 29.49 0.07% 2.40% 64.76 43.02 3,808,792 29.70 29.85 29.15 48.57 51.43
2026-01-08 29.47 1.48% 3.06% 52.80 15.96 2,983,264 29.42 29.99 29.10 41.57 58.43
2026-01-07 29.04 -0.55% 2.08% 27.38 42.98 950,661 29.30 29.50 28.90 23.33 76.67
2026-01-06 29.20 -0.58% 2.17% 40.00 15.10 720,636 29.30 29.63 29.00 31.75 68.25
2026-01-05 29.37 0.31% 3.72% 44.78 43.30 4,955,825 29.20 30.09 29.01 33.33 66.67
2026-01-02 29.28 0.48% 1.37% 51.32 15.44 2,284,138 29.15 29.55 29.15 32.50 67.50
2026-01-01 29.14 -0.14% 1.03% 26.32 43.12 169,000 29.18 29.40 29.10 13.33 86.67
2025-12-31 29.18 -0.75% 1.17% 34.00 15.16 146,875 29.05 29.39 29.05 38.24 61.76
2025-12-30 29.40 -0.07% 1.17% 49.43 43.20 609,379 29.43 29.50 29.16 70.59 29.41
2025-12-29 29.42 0.24% 3.52% 66.13 15.60 891,818 29.40 29.98 28.96 45.10 54.90
2025-12-26 29.35 -0.31% 9.55% 54.74 43.24 1,286,028 29.60 29.70 27.11 86.49 13.51
2025-12-24 29.44 0.62% 1.72% 61.03 15.46 3,207,804 29.06 29.50 29.00 88.00 12.00
2025-12-23 29.26 -1.12% 1.75% 35.71 43.42 516,061 29.59 29.64 29.13 25.49 74.51
2025-12-22 29.59 0.31% 1.60% 44.74 15.10 735,674 29.50 29.88 29.41 38.30 61.70
2025-12-19 29.50 0.31% 2.07% 54.84 44.08 931,104 29.41 29.60 29.00 83.33 16.67
2025-12-18 29.41 1.34% 2.45% 57.79 14.92 2,072,297 29.48 29.74 29.03 53.52 46.48
2025-12-17 29.02 -0.68% 8.86% 74.39 43.90 353,064 27.10 29.50 27.10 80.00 20.00
2025-12-16 29.22 0.27% 2.31% 84.73 14.14 3,025,668 29.72 29.72 29.05 25.37 74.63
2025-12-15 29.14 -2.15% 3.39% 84.47 44.30 657,485 29.80 29.88 28.90 24.49 75.51
2025-12-12 29.78 0.10% 2.53% 94.05 13.98 3,103,891 29.99 29.99 29.25 71.62 28.38
2025-12-11 29.75 1.47% 2.90% 94.20 45.58 9,642,767 29.50 30.15 29.30 52.94 47.06
2025-12-10 29.32 0.76% 2.72% 80.93 13.92 7,009,962 29.48 29.85 29.06 32.91 67.09
2025-12-09 29.10 6.13% 8.50% 78.71 44.72 10,333,842 27.42 29.75 27.42 72.10 27.90
2025-12-08 27.42 4.22% 5.21% 59.90 13.48 2,803,716 26.50 27.88 26.50 66.67 33.33
2025-12-05 26.31 0.04% 3.07% 11.40 41.36 1,588,408 26.85 26.85 26.05 32.50 67.50
2025-12-04 26.30 -0.83% 2.46% 10.43 11.26 281,916 26.69 26.69 26.05 39.06 60.94
2025-12-03 26.52 0.45% 1.52% 9.02 41.34 698,212 26.40 26.80 26.40 30.00 70.00
2025-12-02 26.40 -1.93% 5.53% 0.00 11.70 1,366,186 27.10 27.50 26.06 23.61 76.39
2025-12-01 26.92 -0.19% 4.99% 0.00 41.10 996,964 26.67 28.00 26.67 18.80 81.20
2025-11-28 26.97 -0.15% 2.33% 0.00 12.74 2,752,927 27.00 27.25 26.63 54.84 45.16
2025-11-27 27.01 -0.66% 2.60% 45.17 41.20 753,847 27.50 27.65 26.95 8.57 91.43
2025-11-26 27.19 -0.07% 2.04% 40.31 12.82 2,030,114 27.49 27.55 27.00 34.55 65.45
2025-11-25 27.21 -1.45% 3.22% 40.92 41.56 2,856,084 27.60 27.85 26.98 26.44 73.56
2025-11-24 27.61 -0.22% 2.88% 47.59 12.86 1,745,387 27.70 28.19 27.40 26.58 73.42
2025-11-21 27.67 -2.57% 2.72% 56.02 42.36 2,529,938 28.25 28.30 27.55 16.00 84.00
2025-11-20 28.40 -0.70% 3.57% 81.70 12.98 1,619,023 28.79 29.00 28.00 40.00 60.00
2025-11-19 28.60 4.80% 10.77% 66.67 43.82 26,845,668 27.10 30.02 27.10 51.37 48.63
2025-11-18 27.29 -1.91% 4.45% 51.72 13.38 1,713,200 28.41 28.41 27.20 7.44 92.56
2025-11-17 27.82 0.07% 7.04% 63.35 41.20 2,398,551 28.40 28.90 27.00 43.16 56.84
2025-11-14 27.80 0.18% 2.85% 63.76 14.44 2,820,258 28.00 28.13 27.35 57.69 42.31
2025-11-13 27.75 1.76% 4.83% 63.87 41.16 3,249,597 27.70 28.67 27.35 30.30 69.70
2025-11-12 27.27 5.41% 5.81% 53.57 14.34 2,576,359 26.20 27.50 25.99 84.77 15.23
2025-11-11 25.87 -4.08% 5.68% 35.80 40.20 1,407,096 26.97 26.97 25.52 24.14 75.86
2025-11-10 26.97 -0.70% 1.90% 79.46 11.54 1,210,443 27.16 27.30 26.79 35.29 64.71
2025-11-07 27.16 1.04% 5.09% 91.48 42.40 3,370,489 27.45 28.30 26.93 16.79 83.21
2025-11-06 26.88 0.22% 4.13% 66.50 11.92 1,032,768 26.99 27.50 26.41 43.12 56.88
2025-11-05 26.82 0.22% 3.61% 43.17 41.84 1,213,614 26.50 27.25 26.30 54.74 45.26
2025-11-04 26.76 -1.00% 2.26% 42.88 11.80 515,853 27.10 27.15 26.55 35.00 65.00
2025-11-03 27.03 1.77% 4.88% 55.84 41.72 848,419 26.56 27.30 26.03 78.74 21.26
2025-10-31 26.56 3.55% 5.65% 46.56 12.34 1,125,456 25.65 27.10 25.65 62.76 37.24
2025-10-30 25.65 4.57% 10.52% 43.10 40.78 6,688,134 24.60 26.80 24.25 54.90 45.10
2025-10-29 24.53 -4.10% 12.24% 27.93 10.52 5,695,892 25.01 27.50 24.50 1.00 99.00
2025-10-28 25.58 -7.42% 10.67% 32.47 38.54 6,648,863 27.80 28.00 25.30 10.37 89.63
2025-10-27 27.63 0.11% 3.82% 53.38 12.62 6,627,045 27.60 28.55 27.50 12.38 87.62
2025-10-24 27.60 5.30% 8.07% 52.90 42.64 2,465,715 25.91 28.00 25.91 80.86 19.14
2025-10-23 26.21 -3.18% 6.59% 60.80 12.56 1,962,251 27.50 27.50 25.80 24.12 75.88
2025-10-22 27.07 1.73% 5.77% 63.74 39.86 823,718 27.00 27.50 26.00 71.33 28.67
2025-10-21 26.61 -3.24% 4.11% 51.37 14.28 860,064 27.59 27.59 26.50 10.09 89.91
2025-10-17 27.50 -0.40% 3.12% 55.58 38.94 1,841,063 27.96 28.10 27.25 29.41 70.59
2025-10-16 27.61 0.91% 5.45% 51.05 16.06 9,008,294 27.69 29.00 27.50 7.33 92.67
2025-10-15 27.36 -0.04% 5.21% 45.44 39.16 2,700,806 27.79 28.09 26.70 47.48 52.52
2025-10-14 27.37 8.70% 8.63% 44.60 15.56 6,146,581 25.50 27.70 25.50 85.00 15.00
2025-10-13 25.18 -2.48% 8.16% 20.47 39.18 1,075,223 26.00 26.50 24.50 34.00 66.00
2025-10-10 25.82 -2.49% 7.17% 26.50 11.18 891,391 26.45 26.90 25.10 40.00 60.00
2025-10-09 26.48 -1.96% 4.92% 33.78 40.46 1,231,130 27.25 27.50 26.21 20.93 79.07
2025-10-08 27.01 -1.82% 5.27% 44.71 12.50 1,271,140 27.48 27.95 26.55 32.86 67.14
2025-10-07 27.51 -1.04% 3.28% 61.29 41.52 1,875,380 27.90 28.30 27.40 12.22 87.78
2025-10-06 27.80 -0.36% 5.16% 89.73 13.50 3,225,381 28.00 28.55 27.15 46.43 53.57
2025-10-03 27.90 2.57% 5.52% 95.19 42.10 8,427,293 27.00 28.49 27.00 60.40 39.60
2025-10-02 27.20 0.18% 1.30% 91.53 13.70 3,564,052 27.00 27.25 26.90 85.71 14.29
2025-10-01 27.15 -0.18% 2.24% 91.38 40.70 5,652,872 27.20 27.40 26.80 58.33 41.67
2025-09-30 27.20 0.04% 2.19% 96.40 13.60 2,162,442 27.59 27.59 27.00 33.90 66.10
2025-09-29 27.19 -0.15% 2.03% 97.99 40.80 1,891,628 27.49 27.60 27.05 25.45 74.55
2025-09-26 27.23 3.42% 4.95% 93.49 13.58 10,106,857 26.25 27.55 26.25 75.38 24.62
2025-09-25 26.33 0.46% 2.22% 81.91 40.88 2,176,447 26.29 26.70 26.12 36.21 63.79
2025-09-24 26.21 -0.04% 1.15% 62.83 11.78 2,719,887 26.25 26.30 26.00 70.00 30.00
2025-09-23 26.22 0.11% 1.31% 50.90 40.64 1,967,323 26.19 26.39 26.05 50.00 50.00
2025-09-22 26.19 1.08% 3.55% 41.49 11.80 5,466,880 26.50 26.55 25.64 60.44 39.56
2025-09-19 25.91 4.48% 7.07% 54.94 40.58 5,260,437 25.00 26.50 24.75 66.29 33.71
2025-09-18 24.80 -0.64% 1.98% 64.75 11.24 1,648,767 25.00 25.21 24.72 16.33 83.67
2025-09-17 24.96 -0.68% 3.42% 73.33 38.36 2,674,876 25.20 25.37 24.53 51.19 48.81
2025-09-16 25.13 -1.95% 3.43% 71.84 11.56 4,164,509 25.90 25.91 25.05 9.30 90.70
2025-09-15 25.63 -2.06% 6.34% 77.91 38.70 4,546,499 26.20 26.65 25.06 35.85 64.15
2025-09-12 26.17 -2.20% 4.77% 85.27 12.56 7,664,766 27.00 27.24 26.00 13.71 86.29
2025-09-11 26.76 5.02% 6.92% 93.54 39.78 29,315,118 26.00 27.80 26.00 42.22 57.78
2025-09-10 25.48 10.02% 9.83% 89.73 13.74 28,098,303 23.20 25.48 23.20 100.00 0.00
2025-09-09 23.16 6.19% 6.32% 78.67 37.22 4,785,183 22.20 23.40 22.01 82.73 17.27
2025-09-08 21.81 -1.40% 1.83% 59.46 9.10 2,284,443 22.15 22.20 21.80 2.50 97.50
2025-09-05 22.12 0.59% 1.42% 77.65 34.52 573,000 22.21 22.21 21.90 70.97 29.03
2025-09-04 21.99 0.59% 1.28% 75.95 9.72 1,617,288 21.86 22.10 21.82 60.71 39.29
2025-09-03 21.86 -0.23% 1.38% 77.65 34.26 1,068,239 22.10 22.10 21.80 20.00 80.00
2025-09-02 21.91 -0.41% 2.16% 80.49 9.46 1,309,257 22.00 22.22 21.75 34.04 65.96
2025-09-01 22.00 0.23% 2.68% 75.86 34.36 3,821,467 21.93 22.25 21.67 56.90 43.10
2025-08-29 21.95 1.62% 1.85% 57.55 9.64 1,122,421 21.67 22.00 21.60 87.50 12.50
2025-08-28 21.60 -0.23% 3.22% 35.62 34.26 261,517 21.66 21.78 21.10 73.53 26.47
2025-08-27 21.65 0.32% 1.16% 29.89 8.94 1,689,953 21.68 21.75 21.50 60.00 40.00
2025-08-26 21.58 0.89% 3.27% 38.38 34.36 2,137,221 21.40 22.10 21.40 25.71 74.29
2025-08-25 21.39 -0.09% 2.04% 26.51 8.80 450,893 21.09 21.48 21.05 79.07 20.93
2025-08-22 21.41 -0.65% 2.23% 23.16 33.98 1,934,158 21.18 21.50 21.03 80.85 19.15
2025-08-21 21.55 -1.10% 1.91% 36.56 8.84 2,874,001 21.80 21.90 21.49 14.63 85.37
2025-08-20 21.79 -0.09% 0.87% 71.54 34.26 2,260,265 21.76 21.95 21.76 15.79 84.21
2025-08-19 21.81 -0.86% 1.38% 74.42 9.32 1,329,357 22.00 22.10 21.80 3.33 96.67
2025-08-18 22.00 0.87% 1.42% 88.89 34.30 2,989,854 22.09 22.09 21.78 70.97 29.03
2025-08-15 21.81 0.14% 1.10% 82.30 9.70 3,035,361 21.80 21.99 21.75 25.00 75.00
2025-08-13 21.78 -0.64% 3.02% 76.92 33.92 2,099,587 21.91 22.20 21.55 35.38 64.62
2025-08-12 21.92 0.55% 3.72% 90.00 9.64 4,176,862 21.98 22.04 21.25 84.81 15.19
2025-08-11 21.80 2.54% 4.23% 90.51 34.20 73,285,719 21.30 22.20 21.30 55.56 44.44
2025-08-08 21.26 0.38% 1.52% 72.92 9.40 3,121,847 21.20 21.41 21.09 53.13 46.87
2025-08-07 21.18 0.76% 1.19% 72.63 33.12 1,131,566 21.19 21.25 21.00 72.00 28.00
2025-08-06 21.02 -0.28% 0.95% 67.50 9.24 1,432,455 21.15 21.20 21.00 10.00 90.00
2025-08-05 21.08 -0.33% 1.19% 75.90 32.80 618,954 21.20 21.30 21.05 12.00 88.00
2025-08-04 21.15 1.29% 1.34% 81.82 9.36 2,090,145 20.98 21.20 20.92 82.14 17.86
2025-08-01 20.88 0.92% 2.18% 69.23 32.94 2,301,818 20.60 21.05 20.60 62.22 37.78
2025-07-31 20.69 -0.62% 2.39% 55.56 8.82 3,298,380 20.85 21.00 20.51 36.73 63.27
2025-07-30 20.82 0.34% 2.36% 88.89 32.56 4,960,393 20.80 21.25 20.76 12.24 87.76
2025-07-29 20.75 0.05% 0.53% 65.38 9.08 1,233,773 20.75 20.81 20.70 45.45 54.55
2025-07-28 20.74 0.44% 0.73% 47.06 32.42 699,543 20.65 20.80 20.65 60.00 40.00
2025-07-25 20.65 -0.05% 0.97% 63.27 9.06 759,096 20.69 20.80 20.60 25.00 75.00
2025-07-24 20.66 -0.10% 0.68% 50.82 32.24 210,853 20.70 20.80 20.66 0.00 100.00
2025-07-23 20.68 0.15% 1.16% 60.56 9.08 522,402 20.89 20.89 20.65 12.50 87.50
2025-07-22 20.65 0.19% 1.17% 54.05 32.28 621,195 20.70 20.80 20.56 37.50 62.50
2025-07-21 20.61 -0.29% 1.80% 32.43 9.02 516,681 20.60 20.89 20.52 24.32 75.68
2025-07-18 20.67 -0.43% 1.94% 29.75 32.20 2,384,629 20.70 21.00 20.60 17.50 82.50
2025-07-17 20.76 1.17% 1.66% 25.90 9.14 872,271 20.55 20.85 20.51 73.53 26.47
2025-07-16 20.52 -0.63% 4.50% 37.58 32.38 1,640,795 20.67 20.90 20.00 57.78 42.22
2025-07-15 20.65 0.58% 1.71% 61.86 8.66 2,217,064 20.55 20.80 20.45 57.14 42.86
2025-07-14 20.53 -0.29% 1.46% 60.53 32.64 2,073,572 20.70 20.80 20.50 10.00 90.00
2025-07-11 20.59 -1.95% 4.73% 49.29 8.42 3,259,992 21.00 21.49 20.52 7.22 92.78
2025-07-10 21.00 -0.76% 2.59% 55.65 32.76 2,711,972 21.08 21.35 20.81 35.19 64.81
2025-07-09 21.16 -1.26% 3.00% 66.06 9.24 1,889,263 21.44 21.60 20.97 30.16 69.84
2025-07-08 21.43 2.39% 3.61% 76.57 33.08 16,435,056 21.75 22.10 21.33 12.99 87.01
2025-07-07 20.93 4.18% 7.32% 73.73 9.78 10,009,156 20.20 21.56 20.09 57.14 42.86
2025-07-04 20.09 0.20% 2.21% 53.89 32.08 883,444 20.30 20.39 19.95 31.82 68.18
2025-07-03 20.05 -2.81% 4.00% 48.31 8.10 4,463,979 20.51 20.80 20.00 6.25 93.75
2025-07-02 20.63 -0.43% 2.64% 79.41 32.00 3,852,694 20.99 20.99 20.45 33.33 66.67
2025-07-01 20.72 2.22% 4.95% 66.78 9.26 7,591,006 20.35 21.20 20.20 52.00 48.00
2025-06-30 20.27 1.81% 2.36% 57.14 32.18 1,766,846 19.91 20.35 19.88 82.98 17.02
2025-06-27 19.91 0.96% 2.28% 48.65 8.36 621,797 19.80 20.20 19.75 35.56 64.44
2025-06-26 19.72 -1.10% 3.02% 44.93 31.46 1,385,399 20.10 20.10 19.51 35.59 64.41
2025-06-25 19.94 -0.89% 2.97% 48.69 7.98 1,057,236 20.45 20.45 19.86 13.56 86.44
2025-06-24 20.12 4.63% 5.36% 60.98 31.90 1,876,472 19.41 20.45 19.41 68.27 31.73
2025-06-23 19.23 -2.73% 2.89% 21.95 8.34 1,510,291 19.55 19.55 19.00 41.82 58.18
2025-06-20 19.77 -0.70% 2.56% 29.03 30.12 217,717 20.05 20.05 19.55 44.00 56.00
2025-06-19 19.91 -0.30% 1.71% 34.51 9.42 216,621 19.95 20.19 19.85 17.65 82.35
2025-06-18 19.97 0.20% 2.53% 28.06 30.40 886,396 19.93 20.30 19.80 34.00 66.00
2025-06-17 19.93 -0.30% 1.61% 34.21 9.54 334,596 20.05 20.22 19.90 9.38 90.62
2025-06-16 19.99 1.63% 3.08% 34.90 30.32 386,285 19.61 20.10 19.50 81.67 18.33
2025-06-13 19.67 -2.38% 3.33% 15.62 9.66 624,769 20.15 20.15 19.50 26.15 73.85
2025-06-12 20.15 -0.69% 1.54% 17.70 29.68 765,254 20.22 20.45 20.14 3.23 96.77
2025-06-11 20.29 0.15% 2.68% 48.03 10.62 1,412,695 20.70 20.70 20.16 24.07 75.93
2025-06-10 20.26 -1.55% 2.42% 42.42 29.96 465,870 20.70 20.70 20.21 10.20 89.80
2025-06-05 20.58 0.83% 2.43% 53.68 10.56 1,307,788 20.40 20.69 20.20 77.55 22.45
2025-06-04 20.41 -0.15% 1.93% 49.60 30.60 351,561 20.50 20.59 20.20 53.85 46.15
2025-06-03 20.44 -0.54% 2.86% 46.62 10.22 576,711 20.55 20.89 20.31 22.41 77.59
2025-06-02 20.55 -1.58% 5.39% 38.99 30.66 463,777 21.10 21.10 20.02 49.07 50.93
2025-05-30 20.88 2.60% 3.95% 48.06 10.44 1,846,471 20.30 21.05 20.25 78.75 21.25
2025-05-29 20.35 -0.78% 2.17% 6.47 31.32 258,086 20.74 20.74 20.30 11.36 88.64
2025-05-27 20.51 0.15% 3.15% 37.02 9.38 318,619 20.56 20.94 20.30 32.81 67.19
2025-05-26 20.48 0.29% 1.62% 62.87 31.64 308,227 20.50 20.75 20.42 18.18 81.82
2025-05-23 20.42 -0.54% 1.57% 65.66 9.32 669,661 20.54 20.72 20.40 6.25 93.75
2025-05-22 20.53 -1.77% 3.63% 75.48 31.52 1,776,290 20.90 21.15 20.41 16.22 83.78
2025-05-21 20.90 -0.14% 2.23% 75.48 9.54 886,692 20.63 21.09 20.63 58.70 41.30
2025-05-20 20.93 -2.92% 4.58% 82.99 32.26 2,250,509 21.70 21.70 20.75 18.95 81.05
2025-05-19 21.56 2.76% 4.46% 93.38 9.60 7,257,543 21.29 21.78 20.85 76.34 23.66