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 62.51 0.56% 2.44% 9.90 -5.32 2,817,350 63.40 63.75 62.23 18.42 81.58
2026-05-18 62.16 -5.08% 5.38% 4.61 130.34 4,347,293 64.00 64.98 61.66 15.06 84.94
2026-05-15 65.49 -0.17% 2.98% 12.57 -6.02 3,497,228 65.60 66.42 64.50 51.56 48.44
2026-05-14 65.60 0.69% 3.05% 45.75 137.00 5,398,391 66.41 67.24 65.25 17.59 82.41
2026-05-13 65.15 -1.39% 3.59% 45.09 -5.80 3,982,673 66.00 67.20 64.87 12.02 87.98
2026-05-12 66.07 -2.54% 4.41% 54.67 136.10 3,132,209 67.90 68.70 65.80 9.31 90.69
2026-05-11 67.79 -1.74% 3.91% 53.02 -3.96 4,156,647 66.01 68.59 66.01 68.99 31.01
2026-05-08 68.99 -2.86% 2.88% 44.89 139.54 5,282,709 68.97 69.98 68.02 49.49 50.51
2026-05-07 71.02 0.58% 2.34% 36.63 -1.56 10,702,866 71.00 71.74 70.10 56.10 43.90
2026-05-06 70.61 6.15% 4.69% 46.53 143.60 18,172,534 68.50 71.40 68.20 75.31 24.69
2026-05-05 66.52 0.48% 3.22% 28.14 -2.38 7,256,082 65.49 66.99 64.90 77.51 22.49
2026-05-04 66.20 1.77% 6.62% 24.32 135.42 8,253,199 67.90 68.98 64.70 35.05 64.95
2026-04-30 65.05 -3.07% 5.22% 35.78 -3.02 9,774,394 65.00 65.55 62.30 84.62 15.38
2026-04-29 67.11 -4.61% 7.41% 37.42 133.12 12,189,430 70.41 71.45 66.52 11.97 88.03
2026-04-28 70.35 -6.67% 11.22% 50.25 1.10 30,883,172 74.89 77.00 69.23 14.41 85.59 15.00|11.05.2026
2026-04-27 75.38 4.77% 6.20% 65.72 139.60 21,705,497 73.20 77.10 72.60 61.78 38.22
2026-04-23 71.95 -2.94% 3.86% 63.21 11.16 9,265,125 73.40 73.80 71.06 32.48 67.52
2026-04-22 74.13 -2.29% 4.99% 81.20 132.74 15,026,574 75.15 77.39 73.71 11.41 88.59
2026-04-21 75.87 6.32% 9.18% 64.57 15.52 42,316,421 71.80 78.17 71.60 64.99 35.01
2026-04-20 71.36 -1.50% 5.58% 62.68 136.22 20,784,317 70.82 72.43 68.60 72.06 27.94
2026-04-17 72.45 3.13% 3.52% 68.41 6.50 16,177,320 70.51 72.99 70.51 78.23 21.77
2026-04-16 70.25 -0.40% 3.43% 73.39 138.40 13,177,700 71.65 71.99 69.60 27.20 72.80
2026-04-15 70.53 3.49% 4.39% 72.96 2.10 22,017,630 71.95 72.60 69.55 32.13 67.87
2026-04-14 68.15 6.80% 4.06% 72.68 138.96 18,193,469 66.00 68.68 66.00 80.22 19.78
2026-04-13 63.81 -8.59% 6.61% 64.15 -2.66 18,225,956 66.10 67.29 63.12 16.55 83.45
2026-04-10 69.81 5.21% 5.69% 73.30 130.28 27,274,308 66.99 70.80 66.99 74.02 25.98
2026-04-09 66.35 1.87% 7.36% 74.58 9.34 22,384,778 65.12 67.85 63.20 67.74 32.26
2026-04-08 65.13 10.00% 1.61% 74.44 123.36 7,600,356 65.13 65.13 64.10 100.00 0.00
2026-04-07 59.21 -0.70% 3.10% 45.39 6.90 6,961,294 59.00 59.95 58.15 58.89 41.11
2026-04-06 59.63 3.72% 5.21% 46.48 111.52 12,478,998 58.00 60.60 57.60 67.67 32.33
2026-04-03 57.49 -1.20% 6.03% 30.18 7.74 6,788,827 56.00 58.95 55.60 56.42 43.58
2026-04-02 58.19 -5.70% 2.96% 45.79 107.24 9,968,645 57.55 58.80 57.11 63.91 36.09
2026-04-01 61.71 7.55% 6.71% 56.37 9.14 14,046,654 60.00 63.12 59.15 64.48 35.52
2026-03-31 57.38 1.99% 5.05% 39.22 114.28 8,870,834 56.45 59.30 56.45 32.63 67.37
2026-03-30 56.26 -7.39% 8.89% 42.11 0.48 8,237,830 59.90 59.90 55.01 25.56 74.44
2026-03-27 60.75 -0.05% 2.88% 59.63 112.04 7,935,794 60.90 62.24 60.50 14.37 85.63
2026-03-26 60.78 -5.99% 5.27% 43.34 9.46 11,768,000 63.75 63.75 60.56 6.90 93.10
2026-03-25 64.65 7.68% 7.07% 49.28 112.10 24,387,082 61.25 65.10 60.80 89.53 10.47
2026-03-24 60.04 1.32% 5.88% 25.74 17.20 10,081,591 62.89 63.00 59.50 15.43 84.57
2026-03-19 59.26 -2.79% 4.74% 32.61 102.88 6,432,187 59.01 59.70 57.00 83.70 16.30
2026-03-18 60.96 3.30% 5.99% 55.37 15.64 9,110,029 59.10 61.90 58.40 73.14 26.86
2026-03-17 59.01 1.60% 10.27% 36.99 106.28 11,831,317 59.00 60.65 55.00 70.97 29.03
2026-03-16 58.08 -8.28% 13.01% 30.55 11.74 8,951,883 63.00 64.54 57.11 13.06 86.94
2026-03-13 63.32 -2.42% 4.14% 46.62 104.42 5,098,925 64.00 65.40 62.80 20.00 80.00
2026-03-12 64.89 -3.06% 3.87% 45.90 22.22 6,339,797 64.40 66.89 64.40 19.68 80.32
2026-03-11 66.94 3.45% 7.64% 49.83 107.56 12,021,585 64.75 68.62 63.75 65.50 34.50
2026-03-10 64.71 9.99% 4.46% 32.79 26.32 7,000,782 62.90 64.71 61.95 100.00 0.00
2026-03-09 58.83 -10.00% 6.24% 33.24 103.10 5,509,057 60.26 62.50 58.83 0.00 100.00
2026-03-06 65.37 -4.44% 7.73% 55.65 14.56 12,958,520 67.60 67.98 63.10 46.52 53.48
2026-03-05 68.41 5.26% 7.13% 55.71 116.18 16,745,497 64.99 68.99 64.40 87.36 12.64
2026-03-04 64.99 -2.93% 4.37% 50.55 20.64 8,306,001 66.62 66.80 64.00 35.36 64.64
2026-03-03 66.95 -0.10% 9.64% 42.52 109.34 20,291,733 65.00 67.99 62.01 82.61 17.39
2026-03-02 67.02 -10.00% 2.67% 40.31 24.56 9,757,008 67.02 68.81 67.02 0.00 100.00
2026-02-27 74.47 8.87% 13.62% 39.81 109.48 24,268,273 67.99 75.00 66.01 94.10 5.90
2026-02-26 68.40 10.00% 14.92% 31.65 39.46 12,749,371 62.20 68.40 59.52 100.00 0.00
2026-02-25 62.18 -4.62% 8.22% 13.06 97.34 6,934,779 66.01 66.50 61.45 14.46 85.54
2026-02-24 65.19 0.74% 15.46% 12.61 27.02 23,441,686 63.50 67.73 58.66 72.00 28.00
2026-02-23 64.71 -9.42% 11.04% 25.54 103.36 9,544,121 71.00 71.40 64.30 5.77 94.23
2026-02-20 71.44 -2.35% 11.94% 36.26 26.06 13,090,259 74.00 75.00 67.00 55.50 44.50
2026-02-19 73.16 -9.69% 10.77% 31.55 116.82 10,376,250 80.76 80.76 72.91 3.18 96.82
2026-02-18 81.01 2.84% 5.19% 37.70 29.50 15,018,125 80.02 82.15 78.10 71.85 28.15
2026-02-17 78.77 0.23% 5.95% 33.76 132.52 15,476,473 79.00 79.62 75.15 80.98 19.02
2026-02-16 78.59 -4.60% 10.18% 32.24 25.02 21,333,785 83.78 84.30 76.51 26.70 73.30
2026-02-13 82.38 5.74% 11.30% 36.50 132.16 20,540,585 78.50 84.70 76.10 73.02 26.98
2026-02-12 77.91 0.92% 7.45% 15.73 32.60 16,266,261 78.99 80.60 75.01 51.88 48.12
2026-02-11 77.20 -5.91% 11.44% 31.43 123.22 26,045,054 82.05 82.30 73.85 39.64 60.36
2026-02-10 82.05 -4.56% 6.25% 65.96 31.18 10,828,452 86.00 86.49 81.40 12.77 87.23
2026-02-09 85.97 1.22% 3.55% 72.36 132.92 10,522,292 86.11 87.40 84.40 52.33 47.67
2026-02-06 84.93 -0.60% 6.07% 77.79 39.02 18,090,987 85.11 86.98 82.00 58.84 41.16
2026-02-04 85.44 -1.77% 3.53% 84.67 130.84 11,674,658 87.10 88.00 85.00 14.67 85.33
2026-02-03 86.98 0.31% 2.78% 90.21 40.04 14,777,732 87.35 88.50 86.11 36.40 63.60
2026-02-02 86.71 4.39% 11.29% 90.81 133.92 29,331,188 83.40 89.48 80.40 69.49 30.51
2026-01-30 83.06 8.65% 9.32% 88.58 39.50 22,678,073 77.56 84.10 76.93 85.50 14.50
2026-01-29 76.45 -3.01% 7.09% 64.26 126.62 21,503,077 79.70 79.89 74.60 34.97 65.03
2026-01-28 78.82 6.70% 7.84% 67.98 26.28 47,820,103 75.49 80.90 75.02 64.63 35.37
2026-01-27 73.87 9.03% 11.24% 52.09 131.36 25,629,288 67.00 74.53 67.00 91.24 8.76
2026-01-26 67.75 0.37% 3.64% 36.18 16.38 7,974,257 69.45 69.45 67.01 30.33 69.67
2026-01-23 67.50 2.80% 7.23% 39.01 119.12 8,035,925 66.00 68.68 64.05 74.51 25.49
2026-01-22 65.66 -0.27% 6.09% 55.38 15.88 12,755,246 65.86 67.95 64.05 41.28 58.72
2026-01-21 65.84 -6.76% 10.31% 67.30 115.44 13,536,944 71.17 71.70 65.00 12.54 87.46
2026-01-20 70.61 -1.74% 5.13% 88.72 16.24 9,895,588 73.80 73.80 70.20 11.39 88.61
2026-01-19 71.86 -1.84% 6.17% 91.66 124.98 20,614,810 74.00 74.49 70.16 39.26 60.74
2026-01-16 73.21 3.08% 8.21% 90.97 18.74 32,544,008 72.25 76.88 71.05 37.05 62.95
2026-01-15 71.02 1.14% 10.60% 90.37 127.68 36,695,540 71.89 73.99 66.90 58.11 41.89
2026-01-14 70.22 9.99% 5.83% 91.94 14.36 36,653,824 67.98 70.22 66.35 100.00 0.00
2026-01-13 63.84 9.99% 4.64% 90.51 126.08 30,775,882 62.99 63.84 61.01 100.00 0.00
2026-01-12 58.04 10.01% 2.27% 71.69 1.60 12,127,516 58.04 58.04 56.75 100.00 0.00
2026-01-09 52.76 -0.96% 8.08% 58.26 114.48 13,876,226 53.33 53.51 49.51 81.25 18.75
2026-01-08 53.27 -2.77% 6.25% 56.32 -8.96 7,262,974 54.82 55.89 52.60 20.36 79.64
2026-01-07 54.79 1.46% 3.50% 67.20 115.50 10,266,215 54.89 56.20 54.30 25.79 74.21
2026-01-06 54.00 10.00% 10.20% 62.68 -5.92 25,233,900 49.00 54.00 49.00 100.00 0.00
2026-01-05 49.09 5.57% 8.88% 39.46 113.92 13,779,514 47.03 50.90 46.75 56.39 43.61
2026-01-02 46.50 -6.68% 9.35% 17.52 -15.74 11,959,032 49.02 50.30 46.00 11.63 88.37
2026-01-01 49.83 -1.15% 6.19% 13.98 108.74 7,747,970 50.77 52.50 49.44 12.75 87.25
2025-12-31 50.41 -1.95% 5.17% 30.67 -9.08 3,571,988 51.41 52.48 49.90 19.77 80.23
2025-12-30 51.41 3.57% 6.69% 50.48 109.90 4,155,907 49.65 52.80 49.49 58.01 41.99
2025-12-29 49.64 -1.21% 4.05% 48.25 -7.08 2,257,433 50.60 51.40 49.40 12.00 88.00
2025-12-26 50.25 -2.28% 9.63% 48.68 106.36 18,036,999 51.80 52.80 48.16 45.04 54.96
2025-12-24 51.42 -3.09% 6.14% 55.54 -5.86 10,486,716 52.02 52.02 49.01 80.07 19.93
2025-12-23 53.06 -9.99% 12.42% 69.52 108.70 10,869,901 59.31 59.65 53.06 0.00 100.00
2025-12-22 58.95 4.97% 6.12% 93.35 -2.58 19,283,707 56.90 59.49 56.06 84.26 15.74
2025-12-19 56.16 9.62% 9.21% 93.88 120.48 22,906,260 52.00 56.35 51.60 96.00 4.00
2025-12-18 51.23 1.91% 8.77% 93.43 -8.16 11,268,345 51.00 52.10 47.90 79.29 20.71
2025-12-17 50.27 -0.89% 6.60% 94.10 110.62 6,796,894 51.00 53.30 50.00 8.18 91.82
2025-12-16 50.72 2.61% 12.99% 97.04 -10.08 18,301,663 52.98 54.37 48.12 41.60 58.40
2025-12-15 49.43 9.99% 15.44% 96.97 111.52 14,768,283 46.00 49.43 42.82 100.00 0.00
2025-12-12 44.94 -1.27% 10.11% 96.69 -12.66 20,997,020 48.00 49.00 44.50 9.78 90.22
2025-12-11 45.52 10.00% 3.48% 100.00 102.54 1,800,632 43.99 45.52 43.99 100.00 0.00
2025-12-10 41.38 9.99% 8.98% 100.00 -11.50 9,458,288 37.97 41.38 37.97 100.00 0.00
2025-12-09 37.62 7.86% 7.64% 97.47 94.26 6,421,369 35.99 37.89 35.20 89.96 10.04
2025-12-08 34.88 8.05% 8.76% 96.77 -19.02 7,996,593 32.84 35.00 32.18 95.74 4.26
2025-12-05 32.28 2.64% 6.99% 95.37 88.78 7,462,418 32.09 33.50 31.31 44.29 55.71
2025-12-04 31.45 10.00% 9.97% 95.20 -24.22 8,765,284 28.75 31.45 28.60 100.00 0.00
2025-12-03 28.59 4.12% 7.00% 92.33 87.12 1,182,503 27.46 28.90 27.01 83.60 16.40
2025-12-02 27.46 0.88% 3.68% 88.80 -29.94 548,743 27.40 27.89 26.90 56.57 43.43
2025-12-01 27.22 -0.98% 3.69% 75.70 84.86 345,004 27.30 27.79 26.80 42.42 57.58
2025-11-28 27.49 1.55% 2.59% 86.29 -30.42 513,405 27.01 27.70 27.00 70.00 30.00
2025-11-27 27.07 0.30% 6.23% 84.55 85.40 412,363 27.50 27.63 26.01 65.43 34.57
2025-11-26 26.99 2.35% 3.04% 64.96 -31.26 1,145,680 26.40 27.10 26.30 86.25 13.75
2025-11-25 26.37 2.97% 6.20% 58.44 85.24 774,059 25.74 26.55 25.00 88.39 11.61
2025-11-24 25.61 0.08% 1.53% 52.00 -32.50 66,725 25.59 25.90 25.51 25.64 74.36
2025-11-21 25.59 -1.31% 1.76% 53.62 83.72 91,842 25.93 26.00 25.55 8.89 91.11
2025-11-20 25.93 0.93% 2.23% 52.36 -32.54 291,645 25.53 26.10 25.53 70.18 29.82
2025-11-19 25.69 0.55% 2.36% 39.01 84.40 277,350 25.56 26.00 25.40 48.33 51.67
2025-11-18 25.55 -2.37% 2.59% 42.62 -33.02 244,735 26.10 26.16 25.50 7.58 92.42
2025-11-17 26.17 0.73% 4.92% 62.44 84.12 248,068 25.61 26.25 25.02 93.50 6.50
2025-11-14 25.98 1.76% 4.06% 62.44 -31.78 92,178 26.14 26.14 25.12 84.31 15.69
2025-11-13 25.53 0.35% 2.68% 54.32 83.74 87,379 26.07 26.10 25.42 16.18 83.82
2025-11-12 25.44 -1.51% 3.45% 42.93 -32.68 219,338 26.12 26.12 25.25 21.84 78.16
2025-11-11 25.83 -1.34% 3.52% 46.47 83.56 557,146 26.50 26.50 25.60 25.56 74.44
2025-11-10 26.18 1.08% 2.71% 67.06 -31.90 219,011 26.00 26.50 25.80 54.29 45.71
2025-11-07 25.90 0.86% 2.81% 72.95 84.26 136,315 25.94 25.97 25.26 90.14 9.86
2025-11-06 25.68 0.75% 3.80% 70.05 -32.46 549,132 25.30 25.96 25.01 70.53 29.47
2025-11-05 25.49 0.39% 3.04% 73.33 83.82 1,108,354 25.70 26.07 25.30 24.68 75.32
2025-11-04 25.39 -1.21% 2.72% 51.43 -32.84 124,711 25.70 25.70 25.02 54.41 45.59
2025-11-03 25.70 -0.96% 2.50% 51.61 83.62 452,998 25.95 26.19 25.55 23.44 76.56
2025-10-31 25.95 1.37% 1.96% 63.46 -32.22 644,682 25.70 26.00 25.50 90.00 10.00
2025-10-30 25.60 2.61% 4.23% 64.97 84.12 788,601 25.49 25.90 24.85 71.43 28.57
2025-10-29 24.95 0.08% 3.01% 66.77 -32.92 378,170 24.99 25.34 24.60 47.30 52.70
2025-10-28 24.93 1.71% 5.29% 67.55 82.82 773,982 24.02 25.29 24.02 71.65 28.35
2025-10-27 24.51 -3.16% 4.08% 55.99 -32.96 238,978 25.49 25.50 24.50 1.00 99.00
2025-10-24 25.31 -1.17% 3.17% 77.81 81.98 1,013,547 25.50 26.00 25.20 13.75 86.25
2025-10-23 25.61 1.87% 3.19% 90.03 -31.36 814,931 25.28 25.90 25.10 63.75 36.25
2025-10-22 25.14 1.95% 2.19% 73.78 82.58 466,116 24.90 25.25 24.71 79.63 20.37
2025-10-21 24.66 3.44% 1.86% 62.40 -32.30 507,914 24.50 24.70 24.25 91.11 8.89
2025-10-17 23.84 0.42% 2.84% 46.73 81.62 211,373 23.70 24.23 23.56 41.79 58.21
2025-10-16 23.74 -1.53% 3.76% 44.28 -33.94 275,381 24.29 24.29 23.41 37.50 62.50
2025-10-15 24.11 2.03% 2.28% 43.11 81.42 498,857 23.66 24.20 23.66 83.33 16.67
2025-10-14 23.63 4.37% 4.35% 29.46 -33.20 881,899 23.50 24.00 23.00 63.00 37.00
2025-10-13 22.64 -2.79% 6.05% 15.66 80.46 657,505 23.55 23.85 22.49 11.03 88.97
2025-10-10 23.29 -1.77% 4.76% 23.89 -35.18 539,560 23.77 24.20 23.10 17.27 82.73
2025-10-09 23.71 -1.45% 3.19% 24.66 81.76 415,211 24.24 24.25 23.50 28.00 72.00
2025-10-08 24.06 -0.25% 1.88% 22.50 -34.34 638,857 24.40 24.44 23.99 15.56 84.44
2025-10-07 24.12 -1.87% 3.67% 11.11 82.46 1,789,870 24.87 24.88 24.00 13.64 86.36
2025-10-06 24.58 -1.72% 4.05% 12.03 -34.22 925,641 25.05 25.44 24.45 13.13 86.87
2025-10-03 25.01 1.79% 3.48% 12.89 83.38 377,874 24.95 25.25 24.40 71.76 28.24
2025-10-02 24.57 0.41% 2.65% 4.20 -33.36 1,193,139 24.75 25.15 24.50 10.77 89.23
2025-10-01 24.47 -1.41% 2.80% 3.69 82.50 822,022 24.81 25.00 24.32 22.06 77.94
2025-09-30 24.82 -2.21% 5.95% 3.54 -33.56 1,517,800 24.70 25.98 24.52 20.55 79.45
2025-09-29 25.38 -9.03% 12.31% 7.67 83.20 1,766,949 28.20 28.20 25.11 8.74 91.26
2025-09-26 27.90 -0.32% 2.05% 21.60 -32.44 243,881 28.00 28.38 27.81 15.79 84.21
2025-09-25 27.99 -0.46% 1.79% 21.26 88.24 479,114 28.45 28.45 27.95 8.00 92.00
2025-09-24 28.12 0.21% 1.43% 44.94 -32.26 276,388 28.40 28.40 28.00 30.00 70.00
2025-09-23 28.06 0.29% 1.39% 48.82 88.50 333,062 28.39 28.39 28.00 15.38 84.62
2025-09-22 27.98 -1.79% 2.12% 45.73 -32.38 309,372 28.11 28.45 27.86 20.34 79.66
2025-09-19 28.49 0.46% 2.12% 49.02 88.34 452,319 28.40 28.88 28.28 35.00 65.00
2025-09-18 28.36 -0.87% 3.36% 43.36 -31.36 345,354 29.20 29.20 28.25 11.58 88.42
2025-09-17 28.61 -0.38% 2.53% 63.16 88.08 393,886 28.75 29.19 28.47 19.44 80.56
2025-09-16 28.72 1.56% 2.77% 72.22 -30.86 314,875 28.50 28.98 28.20 66.67 33.33
2025-09-15 28.28 0.64% 2.50% 51.05 88.30 512,047 28.12 28.75 28.05 32.86 67.14
2025-09-12 28.10 -0.07% 3.41% 27.78 -31.74 387,087 28.15 28.85 27.90 21.05 78.95
2025-09-11 28.12 -1.40% 1.86% 53.77 87.94 828,589 28.52 28.52 28.00 23.08 76.92
2025-09-10 28.52 -0.11% 2.77% 66.33 -31.70 1,296,666 28.21 28.93 28.15 47.44 52.56
2025-09-09 28.55 1.21% 2.45% 69.85 88.74 352,774 28.38 28.90 28.21 49.28 50.72
2025-09-08 28.21 0.75% 2.43% 67.00 -31.64 310,797 28.05 28.68 28.00 30.88 69.12
2025-09-05 28.00 -0.88% 2.80% 65.12 88.06 635,642 28.60 28.60 27.82 23.08 76.92
2025-09-04 28.25 -2.52% 3.53% 60.60 -32.06 269,381 29.00 29.00 28.01 24.24 75.76
2025-09-03 28.98 3.91% 4.48% 76.57 88.56 1,488,586 28.00 29.15 27.90 86.40 13.60
2025-09-02 27.89 1.27% 3.26% 55.64 -30.60 1,416,499 27.60 28.50 27.60 32.22 67.78
2025-09-01 27.54 1.03% 3.67% 36.79 86.38 539,844 27.21 27.99 27.00 54.55 45.45
2025-08-29 27.26 0.22% 2.36% 11.96 -31.30 291,386 27.74 27.74 27.10 25.00 75.00
2025-08-28 27.20 0.18% 2.41% 5.43 85.82 159,561 27.00 27.65 27.00 30.77 69.23
2025-08-27 27.15 -1.67% 3.52% 0.00 -31.42 215,293 27.95 27.95 27.00 15.79 84.21
2025-08-26 27.61 -0.36% 11.87% 84.16 85.72 564,092 27.71 27.99 25.02 87.21 12.79
2025-08-25 27.71 -0.11% 2.58% 79.44 -30.50 522,818 28.00 28.25 27.54 23.94 76.06
2025-08-22 27.74 -0.29% 1.77% 77.27 85.92 303,179 28.19 28.19 27.70 8.16 91.84
2025-08-21 27.82 -0.50% 3.25% 73.49 -30.44 342,473 27.88 28.60 27.70 13.33 86.67
2025-08-20 27.96 -0.21% 2.52% 77.33 86.08 289,397 28.20 28.45 27.75 30.00 70.00
2025-08-19 28.02 -0.25% 8.12% 67.00 -30.16 4,575,952 29.95 29.95 27.70 14.22 85.78
2025-08-18 28.09 9.98% 8.08% 71.43 86.20 4,718,570 25.99 28.09 25.99 100.00 0.00
2025-08-15 25.54 -1.08% 1.96% 27.23 -30.02 143,595 25.85 26.00 25.50 8.00 92.00
2025-08-13 25.82 -0.46% 1.24% 28.95 81.10 682,918 25.95 26.10 25.78 12.50 87.50
2025-08-12 25.94 -0.95% 3.71% 43.06 -29.46 239,296 26.25 26.86 25.90 4.17 95.83
2025-08-11 26.19 0.42% 2.38% 65.61 81.34 47,857 26.63 26.63 26.01 29.03 70.97
2025-08-08 26.08 -2.21% 3.38% 64.23 -28.96 126,771 26.31 26.88 26.00 9.09 90.91
2025-08-07 26.67 1.68% 3.12% 83.26 81.12 913,281 26.69 27.12 26.30 45.12 54.88
2025-08-06 26.23 -0.87% 3.82% 81.52 -27.78 1,119,294 26.06 26.89 25.90 33.33 66.67
2025-08-05 26.46 -0.60% 2.50% 91.49 80.24 236,103 26.65 26.65 26.00 70.77 29.23
2025-08-04 26.62 1.45% 2.09% 89.12 -27.32 397,181 26.49 26.90 26.35 49.09 50.91
2025-08-01 26.24 3.72% 9.38% 87.20 80.56 384,401 25.63 27.40 25.05 50.64 49.36
2025-07-31 25.30 0.00% 2.57% 78.79 -28.08 239,497 25.40 25.59 24.95 54.69 45.31
2025-07-30 25.30 0.72% 3.10% 63.41 78.68 122,270 25.29 25.60 24.83 61.04 38.96
2025-07-29 25.12 0.88% 4.97% 55.05 -28.08 269,441 24.75 25.98 24.75 30.08 69.92
2025-07-28 24.90 0.00% 1.13% 31.15 78.32 70,273 25.06 25.10 24.82 28.57 71.43
2025-07-25 24.90 -0.84% 1.69% 31.71 -28.52 99,849 25.22 25.23 24.81 21.43 78.57
2025-07-24 25.11 0.36% 2.18% 39.42 78.32 90,335 25.05 25.35 24.81 55.56 44.44
2025-07-23 25.02 1.17% 1.53% 33.68 -28.10 218,838 24.95 25.18 24.80 57.89 42.11
2025-07-22 24.73 -0.96% 3.06% 4.41 78.14 483,380 25.11 25.25 24.50 30.67 69.33
2025-07-21 24.97 -0.16% 2.51% 3.80 -28.68 154,164 25.01 25.37 24.75 35.48 64.52
2025-07-18 25.01 -1.38% 1.48% 3.75 78.62 112,923 25.05 25.37 25.00 2.70 97.30
2025-07-17 25.36 0.04% 2.77% 39.13 -28.60 139,879 25.90 26.00 25.30 8.57 91.43
2025-07-16 25.35 0.08% 2.32% 67.94 79.32 166,518 25.33 25.60 25.02 56.90 43.10
2025-07-15 25.33 0.00% 1.19% 72.73 -28.62 216,589 25.50 25.50 25.20 43.33 56.67
2025-07-14 25.33 -0.08% 1.50% 73.58 79.28 155,181 25.50 25.68 25.30 7.89 92.11
2025-07-11 25.35 -1.36% 2.82% 74.52 -28.62 477,505 25.80 25.86 25.15 28.17 71.83
2025-07-10 25.70 -0.19% 1.48% 96.67 79.32 234,605 25.98 25.98 25.60 26.32 73.68
2025-07-09 25.75 0.94% 1.77% 99.32 -27.92 444,269 25.52 25.90 25.45 66.67 33.33
2025-07-08 25.51 2.53% 2.44% 98.37 79.42 803,694 25.10 25.60 24.99 85.25 14.75
2025-07-07 24.88 1.02% 1.54% 61.70 -28.40 955,732 24.63 25.01 24.63 65.79 34.21
2025-07-04 24.63 0.20% 1.22% 70.49 78.16 674,895 24.56 24.80 24.50 43.33 56.67
2025-07-03 24.58 0.00% 0.78% 49.39 -28.90 533,603 24.57 24.69 24.50 42.11 57.89
2025-07-02 24.58 1.15% 2.23% 64.07 78.06 225,690 24.58 24.80 24.26 59.26 40.74
2025-07-01 24.30 -0.04% 1.53% 49.38 -28.90 588,498 24.41 24.60 24.23 18.92 81.08
2025-06-30 24.31 -0.04% 1.90% 48.19 77.50 115,939 24.50 24.66 24.20 23.91 76.09
2025-06-27 24.32 -1.38% 2.64% 47.43 -28.88 1,546,928 24.89 24.89 24.25 10.94 89.06
2025-06-26 24.66 2.20% 2.27% 55.61 77.52 975,471 24.20 24.74 24.19 85.45 14.55
2025-06-25 24.13 -1.91% 3.92% 42.77 -28.20 371,548 24.56 24.94 24.00 13.83 86.17
2025-06-24 24.60 2.80% 2.60% 64.63 76.46 421,001 24.60 24.90 24.27 52.38 47.62
2025-06-23 23.93 -1.64% 2.67% 21.21 -27.26 225,579 24.22 24.24 23.61 50.79 49.21
2025-06-20 24.33 -0.29% 1.11% 25.23 75.12 54,408 24.40 24.50 24.23 37.04 62.96
2025-06-19 24.40 -0.20% 2.31% 50.33 -26.46 79,029 24.21 24.77 24.21 33.93 66.07
2025-06-18 24.45 0.16% 3.31% 43.75 75.26 19,800 24.97 24.97 24.17 35.00 65.00
2025-06-17 24.41 0.12% 3.29% 46.49 -26.36 288,775 24.67 25.10 24.30 13.75 86.25
2025-06-16 24.38 0.87% 1.98% 41.92 75.18 31,431 24.78 24.78 24.30 16.67 83.33
2025-06-13 24.17 -2.11% 4.08% 42.50 -26.42 493,523 24.98 24.98 24.00 17.35 82.65
2025-06-12 24.69 -0.76% 2.48% 61.11 74.76 318,063 24.76 25.19 24.58 18.03 81.97
2025-06-11 24.88 2.01% 3.51% 55.93 -25.38 383,798 24.60 25.35 24.49 45.35 54.65
2025-06-10 24.39 -1.13% 1.52% 42.22 75.14 260,521 24.67 24.67 24.30 24.32 75.68
2025-06-05 24.67 0.53% 0.86% 52.29 -26.36 205,388 24.71 24.71 24.50 80.95 19.05
2025-06-04 24.54 -0.65% 2.00% 45.83 75.70 165,687 25.00 25.00 24.51 6.12 93.88
2025-06-03 24.70 0.94% 3.44% 37.61 -26.62 188,577 24.16 24.94 24.11 71.08 28.92
2025-06-02 24.47 0.58% 1.27% 61.98 76.02 173,246 24.50 24.70 24.39 25.81 74.19
2025-05-30 24.33 -1.38% 2.20% 62.37 -27.08 109,966 24.51 24.59 24.06 50.94 49.06
2025-05-29 24.67 0.28% 2.63% 75.63 75.74 166,126 24.95 24.95 24.31 56.25 43.75
2025-05-27 24.60 -0.08% 3.51% 78.33 -26.40 1,061,296 24.50 24.74 23.90 83.33 16.67
2025-05-26 24.62 0.00% 2.05% 71.94 75.60 30,641 24.90 24.90 24.40 44.00 56.00
2025-05-23 24.62 -1.48% 2.45% 75.45 -26.36 306,480 25.10 25.10 24.50 20.00 80.00
2025-05-22 24.99 4.08% 5.86% 69.26 75.60 665,635 24.01 25.30 23.90 77.86 22.14
2025-05-21 24.01 0.67% 1.68% 29.34 -25.62 175,695 24.13 24.25 23.85 40.00 60.00
2025-05-20 23.85 0.00% 2.04% 60.14 73.64 222,666 23.84 23.98 23.50 72.92 27.08
2025-05-19 23.85 1.15% 1.27% 69.13 -25.94 109,016 23.90 23.90 23.60 83.33 16.67