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 68.27 0.26% 4.24% 2.23 23.24 2,038,060 69.00 71.00 68.11 5.54 94.46
2026-05-18 68.09 -4.96% 5.27% 0.00 113.30 2,735,128 71.03 71.48 67.90 5.31 94.69
2026-05-15 71.64 -0.07% 1.76% 0.00 22.88 1,596,541 71.69 72.15 70.90 59.20 40.80
2026-05-14 71.69 -0.15% 3.77% 39.64 120.40 2,150,358 72.89 73.73 71.05 23.88 76.12
2026-05-13 71.80 -0.60% 3.26% 41.56 22.98 2,763,207 72.30 73.44 71.12 29.31 70.69
2026-05-12 72.23 -3.50% 5.41% 47.48 120.62 1,891,717 74.90 75.79 71.90 8.48 91.52
2026-05-11 74.85 -1.50% 2.15% 49.43 23.84 1,867,725 74.30 75.59 74.00 53.46 46.54
2026-05-08 75.99 -3.06% 2.32% 39.70 125.86 2,206,718 76.12 76.89 75.15 48.28 51.72
2026-05-07 78.39 -0.11% 1.91% 35.03 26.12 4,291,392 79.00 79.39 77.90 32.89 67.11
2026-05-06 78.48 6.03% 5.40% 51.08 130.66 8,201,834 75.60 79.49 75.42 75.18 24.82
2026-05-05 74.02 0.39% 2.84% 31.89 26.30 2,900,590 73.01 74.30 72.25 86.34 13.66
2026-05-04 73.73 1.24% 5.91% 27.33 121.74 4,324,075 77.00 77.00 72.70 23.95 76.05
2026-04-30 72.83 -2.87% 5.37% 36.84 25.72 4,808,078 72.10 74.40 70.61 58.58 41.42
2026-04-29 74.98 -4.99% 7.54% 38.80 119.94 7,934,020 79.00 79.90 74.30 12.14 87.86
2026-04-28 78.92 -5.17% 11.16% 53.00 30.02 17,634,030 82.30 85.89 77.27 19.14 80.86 15.00|11.05.2026
2026-04-27 83.22 6.66% 6.55% 63.03 127.82 11,996,743 80.62 85.40 80.15 58.48 41.52
2026-04-23 78.02 -4.01% 5.47% 58.13 38.62 6,729,204 81.50 81.50 77.27 17.73 82.27
2026-04-22 81.28 -3.06% 4.93% 78.18 117.42 8,296,439 84.00 84.99 81.00 7.02 92.98
2026-04-21 83.85 5.35% 7.67% 64.32 45.14 21,037,024 80.50 86.35 80.20 59.35 40.65
2026-04-20 79.59 -1.06% 7.26% 64.59 122.56 12,683,784 78.85 80.39 74.95 85.29 14.71
2026-04-17 80.44 3.77% 3.46% 69.02 36.62 8,448,294 78.95 80.70 78.00 90.37 9.63
2026-04-16 77.52 -0.74% 4.05% 73.23 124.26 6,052,399 79.50 79.70 76.60 29.68 70.32
2026-04-15 78.10 3.86% 4.84% 74.55 30.78 12,742,544 78.00 81.00 77.26 22.46 77.54
2026-04-14 75.20 5.99% 3.11% 73.43 125.42 8,928,464 74.95 75.89 73.60 69.87 30.13
2026-04-13 70.95 -8.42% 6.37% 64.04 24.98 6,710,496 74.25 74.78 70.30 14.51 85.49
2026-04-10 77.47 6.07% 5.90% 72.34 116.92 11,511,298 74.10 78.47 74.10 77.12 22.88
2026-04-09 73.04 1.84% 8.01% 72.25 38.02 15,032,006 71.49 75.35 69.76 58.68 41.32
2026-04-08 71.72 10.00% 1.01% 72.31 108.06 4,850,792 71.72 71.72 71.00 100.00 0.00
2026-04-07 65.20 -0.17% 2.85% 45.58 35.38 3,806,519 64.39 65.77 63.95 68.68 31.32
2026-04-06 65.31 2.83% 5.71% 45.20 95.02 9,119,385 64.00 66.60 63.00 64.17 35.83
2026-04-03 63.51 -1.96% 6.69% 30.24 35.60 4,305,312 62.25 65.20 61.11 58.68 41.32
2026-04-02 64.78 -5.82% 4.24% 47.03 91.42 4,586,877 66.40 66.40 63.70 40.00 60.00
2026-04-01 68.78 6.78% 6.69% 58.66 38.14 9,368,186 66.41 70.85 66.41 53.38 46.62
2026-03-31 64.41 2.16% 2.88% 44.13 99.42 3,408,260 64.05 65.84 64.00 22.28 77.72
2026-03-30 63.05 -5.42% 7.12% 46.97 29.40 3,668,783 65.15 65.45 61.10 44.83 55.17
2026-03-27 66.66 -0.37% 3.33% 63.57 96.70 4,314,399 67.25 68.30 66.10 25.45 74.55
2026-03-26 66.91 -5.76% 5.23% 46.67 36.62 9,078,513 69.02 69.98 66.50 11.78 88.22
2026-03-25 71.00 7.38% 9.01% 53.91 97.20 10,710,459 67.00 72.20 66.23 79.90 20.10
2026-03-24 66.12 1.02% 5.93% 31.56 44.80 5,418,475 68.75 69.49 65.60 13.37 86.63
2026-03-19 65.45 -1.21% 6.25% 42.10 87.44 3,338,959 64.49 65.99 62.11 86.08 13.92
2026-03-18 66.25 3.43% 5.42% 61.00 43.46 4,070,850 64.10 67.50 64.03 63.98 36.02
2026-03-17 64.05 1.94% 9.61% 41.12 89.04 5,992,712 64.00 65.00 59.30 83.33 16.67
2026-03-16 62.83 -7.86% 12.06% 31.58 39.06 5,023,694 68.00 69.50 62.02 10.83 89.17
2026-03-13 68.19 -2.17% 3.55% 47.95 86.60 2,375,001 68.16 69.43 67.05 47.90 52.10
2026-03-12 69.70 -1.69% 4.24% 45.72 49.78 5,980,241 69.00 70.88 68.00 59.03 40.97
2026-03-11 70.90 4.46% 7.54% 46.37 89.62 14,835,558 67.87 72.89 67.78 61.06 38.94
2026-03-10 67.87 10.00% 6.05% 30.54 52.18 3,361,253 64.50 67.87 64.00 100.00 0.00
2026-03-09 61.70 -9.99% 8.59% 29.19 83.56 3,092,541 67.00 67.00 61.70 0.00 100.00
2026-03-06 68.55 -6.81% 9.94% 49.75 39.84 7,083,946 72.95 73.00 66.40 32.58 67.42
2026-03-05 73.56 6.09% 6.92% 52.25 97.26 6,056,352 70.00 74.15 69.35 87.71 12.29
2026-03-04 69.34 -3.97% 5.79% 51.47 49.86 3,362,485 71.90 71.95 68.01 33.76 66.24
2026-03-03 72.21 -1.08% 9.56% 45.38 88.82 8,968,033 70.00 74.50 68.00 64.77 35.23
2026-03-02 73.00 -10.00% 3.70% 42.80 55.60 5,426,649 73.00 75.70 73.00 0.00 100.00
2026-02-27 81.11 7.30% 10.95% 42.80 90.40 15,143,169 74.00 82.10 74.00 87.78 12.22
2026-02-26 75.59 10.00% 15.85% 35.70 71.82 7,294,749 69.89 75.59 65.25 100.00 0.00
2026-02-25 68.72 -4.73% 8.93% 18.40 79.36 3,541,751 72.95 73.55 67.52 19.90 80.10
2026-02-24 72.13 5.42% 13.85% 18.57 58.08 9,056,355 68.50 73.99 64.99 79.33 20.67
2026-02-23 68.42 -9.37% 11.82% 20.06 86.18 4,192,428 75.49 75.97 67.94 5.98 94.02
2026-02-20 75.49 -3.74% 13.16% 26.43 50.66 7,889,376 80.00 80.40 71.05 47.49 52.51
2026-02-19 78.42 -9.37% 10.94% 25.46 100.32 4,031,172 86.40 86.40 77.88 6.34 93.66
2026-02-18 86.53 1.61% 6.16% 32.71 56.52 4,434,487 86.51 87.90 82.80 73.14 26.86
2026-02-17 85.16 -1.17% 6.94% 26.81 116.54 4,201,354 86.17 87.48 81.80 59.15 40.85
2026-02-16 86.17 -3.53% 10.59% 27.51 53.78 7,072,294 90.00 92.40 83.55 29.60 70.40
2026-02-13 89.32 4.96% 10.78% 26.76 118.56 8,441,858 85.10 92.00 83.05 70.06 29.94
2026-02-12 85.10 -0.42% 8.07% 5.94 60.08 6,151,225 86.00 88.89 82.25 42.92 57.08
2026-02-11 85.46 -4.19% 11.18% 4.90 110.12 10,493,032 88.80 89.50 80.50 55.11 44.89
2026-02-10 89.20 -3.50% 5.07% 45.08 60.80 4,043,601 92.50 92.99 88.50 15.59 84.41
2026-02-09 92.44 -0.02% 2.55% 44.24 117.60 5,129,002 94.45 94.45 92.10 14.47 85.53
2026-02-06 92.46 -0.66% 3.87% 52.51 67.28 18,353,540 93.06 93.71 90.22 64.18 35.82
2026-02-04 93.07 -3.70% 4.63% 64.98 117.64 10,268,693 96.65 96.89 92.60 10.96 89.04
2026-02-03 96.65 0.76% 3.46% 67.25 68.50 15,295,858 96.50 98.90 95.59 32.02 67.98
2026-02-02 95.92 -3.02% 6.86% 68.38 124.80 34,713,839 96.50 100.45 94.00 29.77 70.23
2026-01-30 98.91 8.61% 10.48% 76.57 67.04 21,049,082 92.00 100.18 90.68 86.63 13.37
2026-01-29 91.07 -3.80% 6.87% 55.47 130.78 8,977,680 94.99 95.38 89.25 29.69 70.31
2026-01-28 94.67 3.67% 6.85% 63.17 51.36 30,250,074 92.00 98.30 92.00 42.38 57.62
2026-01-27 91.32 8.24% 11.14% 58.13 137.98 15,242,617 83.99 92.81 83.51 83.98 16.02
2026-01-26 84.37 -2.99% 6.37% 21.31 44.66 3,812,394 88.00 88.39 83.10 24.01 75.99
2026-01-23 86.97 2.03% 4.30% 19.71 124.08 4,155,972 85.74 87.62 84.01 81.99 18.01
2026-01-22 85.24 0.46% 5.30% 40.09 49.86 6,797,294 85.00 88.45 84.00 27.87 72.13
2026-01-21 84.85 -4.25% 6.43% 56.18 120.62 5,645,178 88.62 89.40 84.00 15.74 84.26
2026-01-20 88.62 -0.97% 3.06% 72.69 49.08 3,772,611 89.76 90.70 88.01 22.68 77.32
2026-01-19 89.49 1.11% 6.63% 76.23 128.16 12,722,591 89.00 91.98 86.26 56.47 43.53
2026-01-16 88.51 -4.54% 8.83% 72.12 50.82 16,925,046 93.85 94.90 87.20 17.01 82.99
2026-01-15 92.72 -3.92% 6.06% 84.00 126.20 14,118,282 96.60 97.70 92.12 10.75 89.25
2026-01-14 96.50 7.92% 9.11% 95.70 59.24 42,605,091 90.00 98.20 90.00 79.27 20.73
2026-01-13 89.42 10.00% 5.89% 95.30 133.76 25,151,700 87.49 89.42 84.45 100.00 0.00
2026-01-12 81.29 10.00% 2.76% 74.94 45.08 6,716,214 81.29 81.29 79.11 100.00 0.00
2026-01-09 73.90 2.85% 8.76% 65.00 117.50 11,789,748 72.00 74.50 68.50 90.00 10.00
2026-01-08 71.85 -2.10% 6.64% 57.02 30.30 5,300,943 73.75 74.70 70.05 38.71 61.29
2026-01-07 73.39 4.69% 4.59% 61.45 113.40 9,888,096 72.45 74.90 71.61 54.10 45.90
2026-01-06 70.10 10.00% 8.68% 50.84 33.38 16,861,179 64.99 70.10 64.50 100.00 0.00
2026-01-05 63.73 6.66% 8.29% 40.93 106.82 12,584,469 61.77 65.73 60.70 60.24 39.76
2026-01-02 59.75 -9.37% 11.22% 18.55 20.64 8,998,870 65.50 66.00 59.34 6.16 93.84
2026-01-01 65.93 -1.10% 4.27% 16.94 98.86 2,338,605 66.67 68.30 65.50 15.36 84.64
2025-12-31 66.66 -2.67% 3.73% 39.15 33.00 1,822,394 68.50 69.00 66.52 5.65 94.35
2025-12-30 68.49 0.43% 5.15% 55.40 100.32 4,327,381 68.60 69.98 66.55 56.56 43.44
2025-12-29 68.20 -2.22% 6.82% 56.60 36.66 3,748,289 70.90 72.00 67.40 17.39 82.61
2025-12-26 69.75 4.28% 9.49% 61.30 99.74 7,011,436 66.10 70.97 64.82 80.16 19.84
2025-12-24 66.89 -5.03% 7.98% 59.16 39.76 10,227,908 69.00 69.11 64.00 56.56 43.44
2025-12-23 70.43 -9.97% 13.62% 73.87 94.02 12,655,408 79.00 80.00 70.41 0.21 99.79
2025-12-22 78.23 8.79% 6.74% 99.82 46.84 13,735,370 75.00 79.00 74.01 84.57 15.43
2025-12-19 71.91 10.00% 8.12% 99.81 109.62 17,210,999 66.51 71.91 66.51 100.00 0.00
2025-12-18 65.37 1.70% 8.03% 99.79 34.20 6,875,178 64.62 66.45 61.51 78.14 21.86
2025-12-17 64.28 1.82% 9.44% 99.81 96.54 6,959,332 63.15 68.40 62.50 30.17 69.83
2025-12-16 63.13 2.15% 13.30% 99.82 32.02 16,318,445 65.48 67.98 60.00 39.22 60.78
2025-12-15 61.80 10.00% 10.36% 97.01 94.24 15,232,631 58.90 61.80 56.00 100.00 0.00
2025-12-12 56.18 -0.07% 10.95% 96.69 29.36 15,303,853 60.00 61.80 55.70 7.87 92.13
2025-12-11 56.22 10.00% 4.89% 97.06 83.00 2,672,392 54.22 56.22 53.60 100.00 0.00
2025-12-10 51.11 10.01% 8.98% 96.19 29.44 12,608,675 47.44 51.11 46.90 100.00 0.00
2025-12-09 46.46 7.72% 8.93% 91.15 72.78 11,556,590 44.00 47.44 43.55 74.81 25.19
2025-12-08 43.13 5.09% 6.67% 88.26 20.14 5,777,527 41.90 43.95 41.20 70.18 29.82
2025-12-05 41.04 -1.44% 9.88% 85.69 66.12 2,813,244 41.99 44.50 40.50 13.50 86.50
2025-12-04 41.64 9.23% 12.72% 93.14 15.96 8,800,229 38.12 41.93 37.20 93.87 6.13
2025-12-03 38.12 3.03% 3.98% 86.96 67.32 420,556 36.98 38.45 36.98 77.55 22.45
2025-12-02 37.00 1.23% 1.92% 81.63 8.92 767,698 36.56 37.20 36.50 71.43 28.57
2025-12-01 36.55 -1.14% 1.68% 75.61 65.08 717,948 37.00 37.02 36.41 22.95 77.05
2025-11-28 36.97 1.34% 3.28% 83.78 8.02 652,161 36.30 37.49 36.30 56.30 43.70
2025-11-27 36.48 1.47% 2.89% 68.83 65.92 272,232 35.95 36.99 35.95 50.96 49.04
2025-11-26 35.95 -0.08% 1.98% 38.69 7.04 142,262 35.95 36.00 35.30 92.86 7.14
2025-11-25 35.98 1.15% 3.12% 69.66 64.86 331,902 35.57 36.40 35.30 61.82 38.18
2025-11-24 35.57 0.34% 2.83% 64.32 7.10 114,293 35.45 36.00 35.01 56.57 43.43
2025-11-21 35.45 -0.14% 2.27% 49.26 64.04 200,403 35.50 36.00 35.20 31.25 68.75
2025-11-20 35.50 -0.62% 1.13% 45.89 6.86 84,445 35.50 35.90 35.50 0.00 100.00
2025-11-19 35.72 -0.50% 3.55% 43.51 64.14 469,886 35.90 36.50 35.25 37.60 62.40
2025-11-18 35.90 -0.99% 2.51% 44.37 7.30 459,553 36.48 36.75 35.85 5.56 94.44
2025-11-17 36.26 3.81% 5.16% 49.26 64.50 1,097,817 35.01 36.70 34.90 75.56 24.44
2025-11-14 34.93 0.03% 3.12% 0.63 8.02 249,016 35.99 35.99 34.90 2.75 97.25
2025-11-13 34.92 -1.61% 3.72% 49.20 61.84 424,526 35.60 35.99 34.70 17.05 82.95
2025-11-12 35.49 -0.70% 3.57% 68.34 8.00 72,298 36.30 36.30 35.05 35.20 64.80
2025-11-11 35.74 -1.05% 2.33% 77.11 62.98 107,036 36.50 36.50 35.67 8.43 91.57
2025-11-10 36.12 -0.33% 1.67% 87.66 8.50 187,094 36.59 36.60 36.00 20.00 80.00
2025-11-07 36.24 -0.17% 3.58% 85.44 63.74 992,890 36.03 37.30 36.01 17.83 82.17
2025-11-06 36.30 -0.55% 3.06% 88.02 8.74 437,348 36.36 37.00 35.90 36.36 63.64
2025-11-05 36.50 4.38% 5.74% 69.01 63.86 3,197,743 35.00 37.01 35.00 74.63 25.37
2025-11-04 34.97 1.89% 4.71% 45.93 9.14 566,209 34.10 35.60 34.00 60.63 39.37
2025-11-03 34.32 1.12% 2.47% 27.64 60.80 77,276 34.00 34.43 33.60 86.75 13.25
2025-10-31 33.94 0.41% 3.76% 13.77 7.84 515,007 34.75 34.75 33.49 35.71 64.29
2025-10-30 33.80 -0.59% 2.95% 12.18 60.04 317,045 34.20 34.50 33.51 29.29 70.71
2025-10-29 34.00 0.71% 3.45% 12.60 7.56 464,984 34.30 34.45 33.30 60.87 39.13
2025-10-28 33.76 -3.21% 3.61% 8.40 60.44 958,509 34.00 34.70 33.49 22.31 77.69
2025-10-27 34.88 -0.97% 2.59% 11.86 7.08 339,551 35.01 35.65 34.75 14.44 85.56
2025-10-24 35.22 -0.93% 3.66% 43.26 62.68 1,402,467 35.50 36.49 35.20 1.55 98.45
2025-10-23 35.55 -1.09% 2.13% 65.90 7.76 1,316,585 36.00 36.00 35.25 40.00 60.00
2025-10-22 35.94 0.25% 2.21% 60.56 63.34 135,009 36.49 36.49 35.70 30.38 69.62
2025-10-21 35.85 -0.31% 2.79% 62.54 8.54 326,654 36.79 36.79 35.79 6.00 94.00
2025-10-17 35.96 0.33% 2.12% 55.99 63.16 94,299 36.00 36.20 35.45 68.00 32.00
2025-10-16 35.84 -1.08% 2.55% 51.78 8.76 259,744 36.50 36.61 35.70 15.38 84.62
2025-10-15 36.23 2.03% 1.57% 49.44 62.92 2,837,008 35.75 36.31 35.75 85.71 14.29
2025-10-14 35.51 2.28% 4.35% 28.30 9.54 708,692 34.75 36.00 34.50 67.33 32.67
2025-10-13 34.72 -1.75% 3.48% 13.58 61.48 841,558 35.33 35.70 34.50 18.33 81.67
2025-10-10 35.34 0.68% 2.00% 38.20 7.96 446,310 35.70 35.70 35.00 48.57 51.43
2025-10-09 35.10 -1.29% 3.62% 32.14 62.72 489,057 35.75 35.75 34.50 48.00 52.00
2025-10-08 35.56 -0.45% 2.24% 23.86 7.48 185,825 35.59 35.99 35.20 45.57 54.43
2025-10-07 35.72 -1.52% 3.86% 12.79 63.64 740,711 36.69 36.89 35.52 14.60 85.40
2025-10-06 36.27 -2.21% 4.05% 13.18 7.80 1,004,247 37.00 37.25 35.80 32.41 67.59
2025-10-03 37.09 0.46% 2.39% 16.79 64.74 2,239,478 37.00 37.29 36.42 77.01 22.99
2025-10-02 36.92 2.27% 3.46% 13.61 9.44 2,242,190 36.36 37.35 36.10 65.60 34.40
2025-10-01 36.10 -0.28% 2.23% 2.48 64.40 2,069,567 36.30 36.60 35.80 37.50 62.50
2025-09-30 36.20 -4.06% 3.21% 2.27 7.80 5,018,977 35.52 36.66 35.52 59.65 40.35
2025-09-29 37.73 -9.04% 13.58% 10.35 64.60 3,593,846 41.47 42.40 37.33 7.89 92.11
2025-09-26 41.48 -0.77% 2.16% 40.44 10.86 98,130 41.33 42.00 41.11 41.57 58.43
2025-09-25 41.80 0.38% 2.44% 45.64 72.10 311,070 41.30 42.00 41.00 80.00 20.00
2025-09-24 41.64 -1.23% 2.39% 45.19 11.50 111,835 42.39 42.39 41.40 24.24 75.76
2025-09-23 42.16 -0.19% 2.00% 54.27 71.78 444,316 42.25 42.84 42.00 19.05 80.95
2025-09-22 42.24 -1.63% 2.95% 66.67 12.54 144,101 43.25 43.25 42.01 18.55 81.45
2025-09-19 42.94 1.08% 1.90% 72.49 71.94 299,265 42.20 43.00 42.20 92.50 7.50
2025-09-18 42.48 1.14% 3.01% 60.30 13.94 795,194 41.50 42.75 41.50 78.40 21.60
2025-09-17 42.00 -0.02% 0.43% 50.31 71.02 600,534 42.05 42.18 42.00 0.00 100.00
2025-09-16 42.01 0.33% 2.79% 39.02 12.98 1,062,249 41.51 42.30 41.15 74.78 25.22
2025-09-15 41.87 -0.29% 3.38% 49.39 71.04 145,878 41.99 42.49 41.10 55.40 44.60
2025-09-12 41.99 1.40% 2.17% 48.61 12.70 1,078,361 41.50 42.40 41.50 54.44 45.56
2025-09-11 41.41 -1.19% 3.68% 48.40 71.28 574,286 41.95 41.99 40.50 61.07 38.93
2025-09-10 41.91 -0.38% 1.30% 77.43 11.54 388,525 42.01 42.14 41.60 57.41 42.59
2025-09-09 42.07 0.19% 1.89% 85.07 72.28 152,493 42.00 42.49 41.70 46.83 53.17
2025-09-08 41.99 -1.11% 2.90% 85.11 11.86 221,409 42.40 42.60 41.40 49.17 50.83
2025-09-05 42.46 1.34% 3.61% 75.63 72.12 1,515,554 42.01 42.50 41.02 97.30 2.70
2025-09-04 41.90 -0.38% 2.63% 71.03 12.80 685,309 41.90 42.09 41.01 82.41 17.59
2025-09-03 42.06 1.37% 3.37% 74.47 71.00 1,158,480 41.60 43.00 41.60 32.86 67.14
2025-09-02 41.49 3.75% 4.75% 77.31 13.12 1,868,222 40.00 41.90 40.00 78.42 21.58
2025-09-01 39.99 2.25% 3.21% 65.07 69.86 1,182,218 39.15 40.25 39.00 79.20 20.80
2025-08-29 39.11 0.23% 3.35% 43.92 10.12 915,976 39.02 40.10 38.80 23.85 76.15
2025-08-28 39.02 -2.50% 3.14% 40.20 68.10 226,255 40.02 40.10 38.88 11.48 88.52
2025-08-27 40.02 -0.20% 0.82% 41.44 9.94 313,148 40.11 40.34 40.01 3.03 96.97
2025-08-26 40.10 0.28% 2.78% 72.42 70.10 1,112,263 40.00 40.70 39.60 45.45 54.55
2025-08-25 39.99 2.83% 3.62% 70.20 10.10 937,869 38.70 40.10 38.70 92.14 7.86
2025-08-22 38.89 -0.23% 1.55% 65.90 69.88 591,949 38.80 39.20 38.60 48.33 51.67
2025-08-21 38.98 -1.24% 3.40% 68.06 7.90 670,443 39.20 39.80 38.49 37.40 62.60
2025-08-20 39.47 -0.35% 2.28% 74.12 70.06 352,812 39.55 39.90 39.01 51.69 48.31
2025-08-19 39.61 -2.25% 5.08% 74.58 8.88 1,688,819 40.88 41.20 39.21 20.10 79.90
2025-08-18 40.52 8.20% 9.76% 92.51 70.34 3,181,497 37.21 40.84 37.21 91.18 8.82
2025-08-15 37.45 -0.37% 2.16% 54.29 10.70 175,349 37.59 37.85 37.05 50.00 50.00
2025-08-13 37.59 0.94% 2.40% 59.84 64.20 340,876 37.45 37.90 37.01 65.17 34.83
2025-08-12 37.24 0.43% 1.38% 46.32 10.98 176,741 37.49 37.51 37.00 47.06 52.94
2025-08-11 37.08 -0.16% 1.46% 60.77 63.50 276,400 37.49 37.49 36.95 24.07 75.93
2025-08-08 37.14 -0.30% 1.35% 74.14 10.66 152,672 37.30 37.47 36.97 34.00 66.00
2025-08-07 37.25 0.68% 1.38% 82.29 63.62 441,167 37.45 37.50 36.99 50.98 49.02
2025-08-06 37.00 -0.88% 1.68% 81.01 10.88 424,665 37.50 37.54 36.92 12.90 87.10
2025-08-05 37.33 -0.03% 1.87% 92.95 63.12 246,544 37.20 37.50 36.81 75.36 24.64
2025-08-04 37.34 0.08% 2.28% 83.33 11.54 677,333 37.51 38.10 37.25 10.59 89.41
2025-08-01 37.31 1.39% 4.40% 70.65 63.14 505,490 36.51 38.00 36.40 56.88 43.12
2025-07-31 36.80 1.38% 2.75% 67.40 11.48 763,223 36.55 37.00 36.01 79.80 20.20
2025-07-30 36.30 0.81% 1.81% 61.44 62.12 547,347 36.01 36.65 36.00 46.15 53.85
2025-07-29 36.01 0.33% 1.98% 50.39 10.48 388,886 36.00 36.60 35.89 16.90 83.10
2025-07-28 35.89 -0.28% 2.79% 46.67 61.54 357,676 36.00 36.49 35.50 39.39 60.61
2025-07-25 35.99 -0.53% 1.92% 53.85 10.24 125,882 36.64 36.64 35.95 5.80 94.20
2025-07-24 36.18 -0.82% 0.94% 70.59 61.74 84,347 36.20 36.49 36.15 8.82 91.18
2025-07-23 36.48 0.86% 2.08% 60.43 10.62 543,972 36.20 36.75 36.00 64.00 36.00
2025-07-22 36.17 0.61% 3.97% 39.85 62.34 1,373,352 36.20 36.70 35.30 62.14 37.86
2025-07-21 35.95 -0.14% 2.49% 26.27 10.00 338,711 36.20 36.59 35.70 28.09 71.91
2025-07-18 36.00 0.08% 1.52% 25.41 61.90 2,859,537 35.97 36.09 35.55 83.33 16.67
2025-07-17 35.97 0.19% 2.38% 35.46 10.10 291,380 36.00 36.60 35.75 25.88 74.12
2025-07-16 35.90 0.59% 0.78% 29.66 61.84 68,316 35.69 35.95 35.67 82.14 17.86
2025-07-15 35.69 -1.38% 3.15% 30.14 9.96 540,699 36.65 36.65 35.53 14.29 85.71
2025-07-14 36.19 -0.69% 1.67% 52.29 61.42 437,149 36.50 36.60 36.00 31.67 68.33
2025-07-11 36.44 -0.19% 2.67% 70.33 10.96 375,846 36.45 36.98 36.02 43.75 56.25
2025-07-10 36.51 -0.25% 0.88% 68.82 61.92 208,961 36.57 36.70 36.38 40.62 59.38
2025-07-09 36.60 0.60% 2.44% 67.37 11.10 296,842 36.98 36.98 36.10 56.82 43.18
2025-07-08 36.38 -0.30% 1.41% 40.38 62.10 228,339 36.60 36.69 36.18 39.22 60.78
2025-07-07 36.49 0.61% 2.42% 76.61 10.66 788,182 36.27 36.88 36.01 55.17 44.83
2025-07-04 36.27 0.36% 2.75% 42.77 62.32 167,366 36.99 36.99 36.00 27.27 72.73
2025-07-03 36.14 0.19% 1.08% 42.43 10.22 76,941 36.13 36.40 36.01 33.33 66.67
2025-07-02 36.07 -0.25% 1.47% 62.55 62.06 134,910 36.17 36.54 36.01 11.32 88.68
2025-07-01 36.16 -0.30% 1.95% 61.48 10.08 337,097 36.15 36.60 35.90 37.14 62.86
2025-06-30 36.27 -0.85% 2.58% 57.75 62.24 72,876 36.41 36.94 36.01 27.96 72.04
2025-06-27 36.58 3.54% 5.82% 65.44 10.30 1,096,503 35.65 37.10 35.06 74.51 25.49
2025-06-26 35.33 -3.89% 7.35% 50.48 62.86 4,021,242 36.01 36.50 34.00 53.20 46.80
2025-06-25 36.76 0.30% 1.93% 56.50 7.80 56,812 36.43 36.95 36.25 72.86 27.14
2025-06-24 36.65 5.41% 6.29% 56.87 65.72 441,319 34.81 37.00 34.81 84.02 15.98
2025-06-23 34.77 -0.52% 6.68% 23.89 7.58 95,709 34.75 35.75 33.51 56.25 43.75
2025-06-20 34.95 -1.27% 1.69% 27.27 61.96 49,842 35.50 35.50 34.91 6.78 93.22
2025-06-19 35.40 1.90% 1.34% 40.73 7.94 56,482 35.49 35.49 35.02 80.85 19.15
2025-06-18 34.74 -1.53% 2.54% 23.69 62.86 317,416 35.28 35.58 34.70 4.55 95.45
2025-06-17 35.28 -2.41% 4.21% 28.81 6.62 814,313 36.11 36.38 34.91 25.17 74.83
2025-06-16 36.15 0.42% 3.30% 54.49 63.94 107,714 36.60 36.98 35.80 29.66 70.34
2025-06-13 36.00 -1.48% 1.53% 60.10 8.36 355,772 36.49 36.50 35.95 9.09 90.91
2025-06-12 36.54 0.25% 1.37% 78.21 63.64 476,554 36.50 37.00 36.50 8.00 92.00
2025-06-11 36.45 1.22% 3.85% 79.14 9.44 710,979 36.15 37.45 36.06 28.06 71.94
2025-06-10 36.01 -0.66% 1.87% 49.13 63.46 227,355 36.48 36.48 35.81 29.85 70.15
2025-06-05 36.25 -0.08% 1.17% 60.74 8.56 29,933 36.40 36.43 36.01 57.14 42.86
2025-06-04 36.28 0.81% 1.76% 58.24 63.94 27,805 35.98 36.40 35.77 80.95 19.05
2025-06-03 35.99 1.12% 1.98% 46.98 8.62 108,574 36.12 36.12 35.42 81.43 18.57
2025-06-02 35.59 -0.20% 3.31% 22.90 63.36 342,858 35.99 36.21 35.05 46.55 53.45
2025-05-30 35.66 0.45% 1.12% 36.91 7.82 41,494 35.80 36.00 35.60 15.00 85.00
2025-05-29 35.50 -1.50% 2.46% 30.37 63.50 416,684 35.90 36.25 35.38 13.79 86.21
2025-05-27 36.04 0.39% 0.72% 69.47 7.50 36,816 36.19 36.19 35.93 42.31 57.69
2025-05-26 35.90 -0.28% 3.85% 67.21 64.58 84,764 36.00 36.40 35.05 62.96 37.04
2025-05-23 36.00 -0.22% 4.54% 77.44 7.22 232,774 36.60 36.60 35.01 62.26 37.74
2025-05-22 36.08 -0.61% 1.42% 41.04 64.78 57,121 36.30 36.50 35.99 17.65 82.35
2025-05-21 36.30 0.69% 0.86% 43.28 7.38 362,589 36.10 36.41 36.10 64.52 35.48
2025-05-20 36.05 0.06% 0.83% 72.84 65.22 154,992 36.20 36.24 35.94 36.67 63.33
2025-05-19 36.03 1.41% 1.15% 75.32 6.88 136,551 35.98 36.07 35.66 90.24 9.76