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 32.27 1.10% 3.13% 34.26 -2.76 181,746 32.00 33.00 32.00 27.00 73.00
2026-05-18 31.92 -8.43% 10.90% 32.38 67.30 105,157 34.01 34.99 31.55 10.76 89.24
2026-05-15 34.86 -0.40% 2.61% 51.13 -3.46 151,928 34.99 35.00 34.11 84.27 15.73
2026-05-14 35.00 0.60% 3.72% 50.75 73.18 356,091 34.80 36.00 34.71 22.48 77.52
2026-05-13 34.79 4.54% 4.48% 58.14 -3.18 301,862 34.44 35.00 33.50 86.00 14.00
2026-05-12 33.28 -3.42% 5.06% 47.20 72.76 409,715 34.88 34.88 33.20 4.76 95.24
2026-05-11 34.46 0.44% 3.07% 42.55 -6.20 46,694 34.95 34.95 33.91 52.88 47.12
2026-05-08 34.31 0.50% 5.71% 31.83 75.12 44,055 35.94 35.94 34.00 15.98 84.02
2026-05-07 34.14 -1.81% 4.56% 52.40 -6.50 94,160 35.00 35.55 34.00 9.03 90.97
2026-05-06 34.77 -0.49% 4.41% 66.31 74.78 169,505 35.38 35.55 34.05 48.00 52.00
2026-05-05 34.94 2.70% 9.53% 53.85 -5.24 523,931 33.22 35.40 32.32 85.06 14.94
2026-05-04 34.02 1.58% 3.77% 49.68 75.12 303,732 33.97 35.25 33.97 3.91 96.09
2026-04-30 33.49 -4.53% 5.65% 49.10 -7.08 276,263 34.05 34.99 33.12 19.79 80.21
2026-04-29 35.08 -2.99% 6.87% 56.48 74.06 567,721 37.00 37.00 34.62 19.33 80.67
2026-04-28 36.16 7.01% 7.83% 59.38 -3.90 1,603,343 33.99 36.65 33.99 81.58 18.42
2026-04-27 33.79 5.53% 3.21% 55.56 76.22 224,449 32.99 34.05 32.99 75.47 24.53
2026-04-23 32.02 -6.21% 6.55% 49.68 -8.64 65,724 34.01 34.01 31.92 4.79 95.21
2026-04-22 34.14 0.18% 4.47% 83.65 72.68 226,854 33.50 34.60 33.12 68.92 31.08
2026-04-21 34.08 1.25% 3.73% 84.45 -4.40 568,247 34.35 34.50 33.26 66.13 33.87
2026-04-20 33.66 -1.06% 4.55% 85.75 72.56 249,236 34.00 34.73 33.22 29.14 70.86
2026-04-17 34.02 -1.96% 10.45% 89.17 -5.24 703,995 35.75 36.45 33.00 29.57 70.43
2026-04-16 34.70 5.15% 5.77% 99.04 73.28 1,052,197 33.95 35.75 33.80 46.15 53.85
2026-04-15 33.00 2.93% 2.90% 98.96 -3.88 831,046 33.00 33.75 32.80 21.05 78.95
2026-04-14 32.06 7.37% 9.01% 98.84 69.88 689,655 29.86 32.55 29.86 81.78 18.22
2026-04-13 29.86 1.32% 8.17% 98.52 -5.76 232,961 28.98 30.45 28.15 74.35 25.65
2026-04-10 29.47 3.62% 6.01% 92.50 65.48 335,562 28.44 30.00 28.30 68.82 31.18
2026-04-09 28.44 -0.28% 4.45% 93.06 -6.54 166,405 28.45 28.88 27.65 64.23 35.77
2026-04-08 28.52 7.42% 7.72% 86.45 63.42 252,360 28.00 28.60 26.55 96.10 3.90
2026-04-07 26.55 4.28% 14.94% 57.36 -6.38 125,307 24.90 27.93 24.30 61.98 38.02
2026-04-06 25.46 0.59% 7.71% 61.23 59.48 13,333 24.90 25.85 24.00 78.92 21.08
2026-04-03 25.31 2.80% 4.10% 58.38 -8.56 2,284 24.70 25.40 24.40 90.98 9.02
2026-04-02 24.62 -1.28% 1.80% 58.51 59.18 8,045 24.94 24.94 24.50 27.27 72.73
2026-04-01 24.94 6.22% 8.47% 64.40 -9.94 350,902 23.60 25.60 23.60 67.00 33.00
2026-03-31 23.48 -2.17% 2.96% 53.70 59.82 161,506 24.00 24.00 23.31 24.64 75.36
2026-03-30 24.00 -6.54% 8.34% 63.54 -12.86 89,398 25.11 25.99 23.99 0.50 99.50
2026-03-27 25.68 7.00% 9.54% 84.56 60.86 386,092 24.10 26.40 24.10 68.70 31.30
2026-03-26 24.00 -0.87% 3.19% 57.84 -9.50 406,028 23.90 24.25 23.50 66.67 33.33
2026-03-25 24.21 3.02% 8.70% 63.64 57.50 153,433 23.99 25.00 23.00 60.50 39.50
2026-03-24 23.50 2.22% 3.93% 59.70 -9.08 10,110 23.10 23.80 22.90 66.67 33.33
2026-03-19 22.99 -0.39% 2.44% 49.77 56.08 19,691 23.00 23.10 22.55 80.00 20.00
2026-03-18 23.08 2.44% 3.11% 71.06 -10.10 23,591 22.50 23.20 22.50 82.86 17.14
2026-03-17 22.53 -1.44% 4.35% 45.73 56.26 54,961 23.10 23.50 22.52 1.02 98.98
2026-03-16 22.86 -2.81% 4.84% 42.89 -11.20 22,625 23.52 23.60 22.51 32.11 67.89
2026-03-13 23.52 0.51% 0.89% 58.02 56.92 22,347 23.49 23.70 23.49 14.28 85.72
2026-03-12 23.40 1.83% 2.45% 53.28 -9.88 5,236 22.90 23.46 22.90 89.29 10.71
2026-03-11 22.98 -0.09% 5.78% 41.58 56.68 21,778 23.10 23.80 22.50 36.92 63.08
2026-03-10 23.00 6.43% 7.23% 28.07 -10.72 107,683 21.45 23.00 21.45 100.00 0.00
2026-03-09 21.61 -5.59% 9.76% 11.38 56.72 3,600,952 21.90 22.61 20.60 50.25 49.75
2026-03-06 22.89 -2.60% 9.04% 15.51 -13.50 264,340 23.50 24.00 22.01 44.22 55.78
2026-03-05 23.50 3.12% 5.78% 15.66 59.28 58,457 22.70 23.80 22.50 76.92 23.08
2026-03-04 22.79 -1.30% 8.95% 1.41 -12.28 99,217 23.20 23.98 22.01 39.59 60.41
2026-03-03 23.09 -3.11% 8.50% 1.23 57.86 3,539,004 22.50 23.87 22.00 58.29 41.71
2026-03-02 23.83 -9.32% 7.61% 7.37 -11.68 27,001 25.45 25.45 23.65 10.00 90.00
2026-02-27 26.28 -0.57% 2.08% 9.33 59.34 111,325 26.00 26.49 25.95 61.11 38.89
2026-02-26 26.43 0.27% 2.91% 19.47 -6.78 118,268 26.10 26.50 25.75 90.67 9.33
2026-02-25 26.36 -2.08% 3.50% 25.26 59.64 5,476 26.92 26.92 26.01 38.46 61.54
2026-02-24 26.92 -2.57% 3.92% 24.45 -6.92 14,537 27.02 27.02 26.00 90.20 9.80
2026-02-23 27.63 -3.59% 9.88% 37.20 60.76 19,700 28.70 28.70 26.12 58.53 41.47
2026-02-20 28.66 1.13% 6.68% 40.58 -5.50 38,858 28.01 29.88 28.01 34.76 65.24
2026-02-19 28.34 -4.51% 5.37% 36.04 62.82 7,547 29.70 29.80 28.28 3.95 96.05
2026-02-18 29.68 1.68% 3.10% 49.67 -6.14 27,167 29.45 29.90 29.00 75.55 24.45
2026-02-17 29.19 1.46% 6.01% 50.00 65.50 172,350 28.77 30.50 28.77 24.28 75.72
2026-02-16 28.77 -2.44% 3.47% 33.43 -7.12 23,887 29.49 29.49 28.50 27.27 72.73
2026-02-13 29.49 2.08% 3.53% 39.78 64.66 884,203 28.89 29.90 28.88 59.80 40.20
2026-02-12 28.89 -2.10% 3.53% 32.80 -5.68 43,843 29.40 29.64 28.63 25.74 74.26
2026-02-11 29.51 0.00% 2.93% 35.50 63.46 17,122 29.40 29.87 29.02 57.65 42.35
2026-02-10 29.51 -0.64% 1.80% 40.64 -4.44 6,059 29.99 29.99 29.46 9.44 90.56
2026-02-09 29.70 1.75% 2.28% 33.12 63.46 33,818 29.33 30.00 29.33 55.23 44.77
2026-02-06 29.19 -2.28% 3.38% 23.13 -4.06 60,411 29.80 29.98 29.00 19.39 80.61
2026-02-04 29.87 -0.63% 1.71% 26.50 62.44 35,669 30.10 30.36 29.85 3.92 96.08
2026-02-03 30.06 1.04% 1.67% 21.02 -2.70 17,676 30.00 30.50 30.00 12.00 88.00
2026-02-02 29.75 -1.42% 2.87% 11.36 62.82 11,765 30.50 30.50 29.65 11.76 88.24
2026-01-30 30.18 0.67% 1.97% 13.19 -3.32 17,387 30.30 30.50 29.91 45.76 54.24
2026-01-29 29.98 -2.47% 4.05% 5.12 63.68 57,869 30.71 30.80 29.60 31.67 68.33
2026-01-28 30.74 0.36% 1.95% 5.56 -3.72 10,172 30.70 30.89 30.30 74.58 25.42
2026-01-27 30.63 -1.10% 3.67% 0.00 65.20 121,185 30.90 31.10 30.00 57.27 42.73
2026-01-26 30.97 -2.52% 3.46% 37.07 -3.94 227,163 31.89 31.97 30.90 6.54 93.46
2026-01-23 31.77 -0.28% 1.71% 42.11 65.88 18,309 32.10 32.14 31.60 31.48 68.52
2026-01-22 31.86 -0.16% 1.90% 31.68 -2.34 83,416 32.00 32.25 31.65 35.00 65.00
2026-01-21 31.91 0.00% 1.88% 34.20 66.06 210,509 32.50 32.50 31.90 1.67 98.33
2026-01-20 31.91 -1.82% 3.77% 32.92 -2.24 871,973 32.70 33.00 31.80 9.17 90.83
2026-01-19 32.50 -0.31% 1.85% 39.62 66.06 49,144 32.50 33.00 32.40 16.67 83.33
2026-01-16 32.60 3.03% 4.66% 35.23 -1.06 23,435 32.56 33.49 32.00 40.27 59.73
2026-01-15 31.64 -1.53% 2.28% 22.80 66.26 22,282 32.20 32.32 31.60 5.56 94.44
2026-01-14 32.13 -2.55% 3.32% 25.91 -2.98 209,185 32.96 32.96 31.90 21.70 78.30
2026-01-13 32.97 0.27% 3.72% 35.40 67.24 56,870 32.81 33.50 32.30 55.83 44.17
2026-01-12 32.88 -0.36% 0.52% 29.45 -1.30 182,603 33.00 33.01 32.84 23.53 76.47
2026-01-09 33.00 -0.15% 1.52% 38.69 67.06 39,069 33.10 33.50 33.00 0.00 100.00
2026-01-08 33.05 -1.28% 3.03% 27.66 -1.06 65,471 33.60 34.00 33.00 5.00 95.00
2026-01-07 33.48 1.45% 4.56% 54.15 67.16 692,556 33.10 34.40 32.90 38.67 61.33
2026-01-06 33.00 -0.57% 2.98% 50.00 -0.20 74,395 33.20 33.88 32.90 10.20 89.80
2026-01-05 33.19 -0.75% 2.81% 48.66 66.20 44,984 33.98 33.98 33.05 15.05 84.95
2026-01-02 33.44 -0.33% 2.83% 42.91 0.18 96,118 33.75 34.15 33.21 24.47 75.53
2026-01-01 33.55 0.51% 1.92% 35.88 66.70 59,402 33.75 33.99 33.35 31.25 68.75
2025-12-31 33.38 -2.11% 2.93% 29.10 0.40 59,351 34.01 34.07 33.10 28.87 71.13
2025-12-30 34.10 2.56% 3.91% 34.48 66.36 125,422 33.00 34.29 33.00 85.27 14.73
2025-12-29 33.25 0.76% 2.06% 7.00 1.84 53,845 33.68 33.68 33.00 36.76 63.24
2025-12-26 33.00 -0.78% 2.92% 41.24 64.66 76,563 33.82 33.82 32.86 14.58 85.42
2025-12-24 33.26 -1.77% 2.69% 50.96 1.34 68,841 33.80 34.00 33.11 16.85 83.15
2025-12-23 33.86 -2.00% 4.00% 60.95 65.18 232,250 34.02 34.85 33.51 26.12 73.88
2025-12-22 34.55 -1.17% 3.53% 69.00 2.54 44,712 35.20 35.20 34.00 45.83 54.17
2025-12-19 34.96 -0.37% 5.43% 70.61 66.56 90,629 35.09 35.95 34.10 46.49 53.51
2025-12-18 35.09 -3.39% 7.11% 69.12 3.36 595,859 36.00 37.49 35.00 3.61 96.39
2025-12-17 36.32 6.85% 6.41% 79.60 66.82 2,344,953 34.50 36.70 34.49 82.81 17.19
2025-12-16 33.99 2.56% 7.30% 70.47 5.82 1,001,586 32.90 35.00 32.62 57.56 42.44
2025-12-15 33.14 2.03% 3.38% 63.67 62.16 93,574 32.50 33.60 32.50 58.18 41.82
2025-12-12 32.48 0.31% 1.85% 64.18 4.12 15,357 32.88 33.00 32.40 13.34 86.66
2025-12-11 32.38 -0.86% 3.44% 59.17 60.84 120,865 32.10 33.10 32.00 34.55 65.45
2025-12-10 32.66 -0.76% 2.21% 61.96 3.92 94,671 33.01 33.32 32.60 8.33 91.67
2025-12-09 32.91 -1.44% 5.23% 57.97 61.40 334,598 33.20 34.00 32.31 35.50 64.50
2025-12-08 33.39 2.45% 4.03% 67.86 4.42 768,863 33.00 34.33 33.00 29.32 70.68
2025-12-05 32.59 0.65% 6.83% 60.29 62.36 371,500 33.25 34.25 32.06 24.20 75.80
2025-12-04 32.38 2.21% 3.47% 32.28 2.82 287,100 31.70 32.80 31.70 61.82 38.18
2025-12-03 31.68 -0.53% 1.20% 12.45 61.94 29,561 31.99 32.00 31.62 15.79 84.21
2025-12-02 31.85 -0.47% 2.36% 20.00 1.42 84,480 32.00 32.50 31.75 13.33 86.67
2025-12-01 32.00 -1.36% 3.19% 18.25 62.28 114,162 32.80 32.95 31.93 6.86 93.14
2025-11-28 32.44 -0.15% 3.36% 33.45 1.72 30,788 32.80 33.49 32.40 3.67 96.33
2025-11-27 32.49 0.99% 2.50% 30.94 63.16 12,345 32.75 32.80 32.00 61.25 38.75
2025-11-26 32.17 -3.97% 10.43% 24.29 1.82 240,368 33.50 34.40 31.15 31.38 68.62
2025-11-25 33.50 -0.33% 11.15% 40.96 62.52 424,882 33.61 36.97 33.26 6.47 93.53
2025-11-24 33.61 0.60% 2.39% 50.85 4.48 30,717 33.30 33.90 33.11 63.29 36.71
2025-11-21 33.41 -1.18% 2.22% 41.67 62.74 34,233 33.52 34.00 33.26 20.27 79.73
2025-11-20 33.81 1.29% 3.89% 69.79 4.08 52,803 33.25 34.49 33.20 47.29 52.71
2025-11-19 33.38 -0.83% 2.23% 51.41 63.54 19,605 33.99 33.99 33.25 17.57 82.43
2025-11-18 33.66 0.15% 2.39% 63.06 3.22 38,332 33.50 34.30 33.50 20.00 80.00
2025-11-17 33.61 -0.56% 1.64% 54.02 64.10 66,936 33.50 34.05 33.50 20.00 80.00
2025-11-14 33.80 0.66% 2.04% 60.65 3.12 4,727 33.41 34.09 33.41 57.35 42.65
2025-11-13 33.58 -0.33% 1.80% 40.45 64.48 39,943 33.96 34.00 33.40 30.00 70.00
2025-11-12 33.69 1.94% 3.33% 41.14 2.68 29,183 34.44 34.44 33.33 32.43 67.57
2025-11-11 33.05 -0.84% 5.32% 4.28 64.70 63,001 34.23 34.23 32.50 31.79 68.21
2025-11-10 33.33 0.24% 2.19% 55.72 1.40 11,539 33.59 34.00 33.27 8.22 91.78
2025-11-07 33.25 -0.66% 2.73% 46.79 65.26 11,295 33.90 33.90 33.00 27.77 72.23
2025-11-06 33.47 0.00% 3.10% 46.91 1.24 8,823 34.28 34.28 33.25 21.36 78.64
2025-11-05 33.47 -1.33% 4.31% 42.92 65.70 11,022 34.64 34.64 33.21 18.18 81.82
2025-11-04 33.92 -0.24% 5.11% 48.56 1.24 249,317 33.98 34.95 33.25 39.41 60.59
2025-11-03 34.00 -2.19% 4.07% 50.00 66.60 9,384 34.99 34.99 33.62 27.74 72.26
2025-10-31 34.76 5.53% 7.49% 64.35 1.40 385,429 33.49 35.00 32.56 90.16 9.84
2025-10-30 32.94 -1.67% 3.66% 11.40 68.12 37,930 33.74 33.74 32.55 32.77 67.23
2025-10-29 33.50 -0.62% 3.79% 11.96 -2.24 529,715 34.00 34.25 33.00 40.00 60.00
2025-10-28 33.71 -1.06% 3.73% 13.17 69.24 14,275 34.64 34.75 33.50 16.80 83.20
2025-10-27 34.07 0.12% 8.22% 66.46 -1.82 128,653 33.33 34.75 32.11 74.24 25.76
2025-10-24 34.03 0.09% 2.48% 56.08 69.96 959,150 34.34 34.34 33.51 62.65 37.35
2025-10-23 34.00 0.44% 1.62% 68.97 -1.90 46,345 33.95 34.50 33.95 9.09 90.91
2025-10-22 33.85 -1.68% 2.83% 65.31 69.90 58,001 34.50 34.50 33.55 31.58 68.42
2025-10-21 34.43 -1.35% 3.79% 62.43 -2.20 743,577 34.75 35.32 34.03 31.01 68.99
2025-10-17 34.90 -0.11% 13.26% 61.78 71.06 150,586 35.20 38.00 33.55 30.34 69.66
2025-10-16 34.94 5.88% 4.51% 57.28 -1.26 541,787 33.49 35.00 33.49 96.03 3.97
2025-10-15 33.00 -1.70% 1.52% 34.71 71.14 29,354 33.21 33.50 33.00 0.00 100.00
2025-10-14 33.57 5.00% 8.61% 36.28 -5.14 244,724 32.50 34.70 31.95 58.91 41.09
2025-10-13 31.97 -0.68% 4.28% 0.00 72.28 123,894 31.90 32.44 31.11 64.66 35.34
2025-10-10 32.19 -2.51% 7.16% 11.90 -8.34 1,010,945 33.50 34.29 32.00 8.30 91.70
2025-10-09 33.02 -1.58% 4.16% 14.48 72.72 175,711 33.40 34.34 32.97 3.65 96.35
2025-10-08 33.55 -1.44% 2.69% 43.31 -6.68 46,729 33.86 34.40 33.50 5.56 94.44
2025-10-07 34.04 -1.08% 2.18% 48.69 73.78 31,953 34.40 34.74 34.00 5.40 94.60
2025-10-06 34.41 -1.06% 5.42% 43.44 -5.70 59,915 34.80 35.80 33.96 24.46 75.54
2025-10-03 34.78 -1.47% 3.59% 36.52 74.52 530,247 35.74 35.74 34.50 22.58 77.42
2025-10-02 35.30 1.20% 5.80% 44.20 -4.96 120,661 35.45 36.50 34.50 40.00 60.00
2025-10-01 34.88 -0.57% 2.57% 28.57 75.56 109,600 34.75 35.49 34.60 31.46 68.54
2025-09-30 35.08 3.15% 4.60% 22.18 -5.80 344,284 33.94 35.50 33.94 73.08 26.92
2025-09-29 34.01 -0.32% 2.18% 3.20 75.96 471,408 33.51 34.24 33.51 68.49 31.51
2025-09-26 34.12 -2.12% 3.80% 16.89 -7.94 816,149 34.86 35.24 33.95 13.18 86.82
2025-09-25 34.86 -2.84% 5.57% 32.29 76.18 107,950 35.80 36.00 34.10 40.00 60.00
2025-09-24 35.88 0.42% 9.49% 54.28 -6.46 468,057 36.79 36.79 33.60 71.47 28.53
2025-09-23 35.73 -2.67% 3.85% 60.03 78.22 46,863 36.58 37.00 35.63 7.30 92.70
2025-09-22 36.71 -3.75% 2.95% 62.95 -6.76 117,814 37.05 37.65 36.57 12.96 87.04
2025-09-19 38.14 -0.68% 3.29% 81.33 80.18 1,037,363 39.00 39.25 38.00 11.20 88.80
2025-09-18 38.40 1.99% 2.90% 76.27 -3.90 1,159,776 38.65 39.00 37.90 45.45 54.55
2025-09-17 37.65 2.34% 4.77% 65.48 80.70 859,297 36.87 38.63 36.87 44.32 55.68
2025-09-16 36.79 3.99% 5.31% 69.63 -5.40 1,937,951 35.98 37.70 35.80 52.11 47.89
2025-09-15 35.38 2.88% 4.71% 66.15 78.98 654,692 34.00 35.55 33.95 89.38 10.62
2025-09-12 34.39 -1.91% 3.24% 63.75 -8.22 343,510 35.00 35.00 33.90 44.55 55.45
2025-09-11 35.06 0.11% 3.54% 76.48 77.00 597,451 35.02 35.95 34.72 27.64 72.36
2025-09-10 35.02 -1.66% 4.02% 64.91 -6.88 120,370 35.99 36.00 34.61 29.50 70.50
2025-09-09 35.61 -1.33% 4.82% 75.90 76.92 1,042,793 36.21 37.20 35.49 7.02 92.98
2025-09-08 36.09 4.49% 4.89% 83.91 -5.70 1,822,834 34.90 36.50 34.80 75.88 24.12
2025-09-05 34.54 2.43% 5.87% 71.19 77.88 702,209 33.51 34.99 33.05 76.80 23.20
2025-09-04 33.72 1.97% 7.00% 49.72 -8.80 1,636,897 33.50 34.40 32.15 69.78 30.22
2025-09-03 33.07 1.29% 6.00% 50.97 76.24 864,971 32.90 34.45 32.50 29.23 70.77
2025-09-02 32.65 -2.36% 4.28% 49.72 -10.10 157,271 33.50 33.89 32.50 10.79 89.21
2025-09-01 33.44 1.70% 4.94% 54.18 75.40 525,190 32.81 34.00 32.40 65.00 35.00
2025-08-29 32.88 0.37% 2.79% 33.43 -8.52 314,490 32.99 33.47 32.56 35.16 64.84
2025-08-28 32.76 -0.76% 2.12% 28.69 74.28 318,116 33.00 33.29 32.60 23.19 76.81
2025-08-27 33.01 -2.16% 4.56% 37.08 -8.76 710,936 34.00 34.40 32.90 7.33 92.67
2025-08-26 33.74 2.24% 3.06% 59.62 74.78 541,690 32.99 34.00 32.99 74.26 25.74
2025-08-25 33.00 1.01% 2.57% 56.36 -7.30 352,064 32.67 33.50 32.66 40.48 59.52
2025-08-22 32.67 -1.51% 3.08% 57.03 73.30 230,768 33.01 33.50 32.50 17.00 83.00
2025-08-21 33.17 -2.61% 4.55% 65.20 -7.96 191,468 34.01 34.50 33.00 11.33 88.67
2025-08-20 34.06 -0.84% 3.21% 68.40 74.30 459,276 35.00 35.00 33.91 13.76 86.24
2025-08-19 34.35 1.03% 3.18% 71.02 -6.18 787,531 34.20 35.08 34.00 32.41 67.59
2025-08-18 34.00 3.22% 7.58% 39.58 74.88 1,234,181 32.94 34.48 32.05 80.25 19.75
2025-08-15 32.94 1.32% 2.96% 20.05 -6.88 534,582 32.05 33.00 32.05 93.68 6.32
2025-08-13 32.51 1.21% 3.65% 11.38 72.76 1,216,088 32.90 33.50 32.32 16.10 83.90
2025-08-12 32.12 -0.03% 4.10% 10.16 -7.74 798,469 32.11 33.00 31.70 32.31 67.69
2025-08-11 32.13 -2.22% 3.09% 9.97 71.98 450,190 32.86 32.99 32.00 13.13 86.87
2025-08-08 32.86 -0.51% 4.02% 8.96 -7.72 2,255,517 33.00 33.60 32.30 43.08 56.92
2025-08-07 33.03 -5.60% 7.85% 9.25 73.44 948,189 35.48 35.58 32.99 1.54 98.46
2025-08-06 34.99 -1.13% 3.27% 9.61 -7.38 246,616 35.40 35.95 34.81 15.79 84.21
2025-08-05 35.39 0.08% 2.24% 16.76 77.36 372,914 35.70 36.09 35.30 11.39 88.61
2025-08-04 35.36 0.97% 4.26% 38.77 -6.58 1,009,318 35.15 36.50 35.01 23.49 76.51
2025-08-01 35.02 -0.23% 4.77% 31.02 77.30 242,268 35.00 36.25 34.60 25.45 74.55
2025-07-31 35.10 -3.17% 6.42% 22.64 -7.26 292,755 36.70 36.99 34.76 15.25 84.75
2025-07-30 36.25 -0.11% 4.42% 52.82 77.46 1,157,408 36.84 37.60 36.01 15.09 84.91
2025-07-29 36.29 -4.75% 5.97% 62.13 -4.96 1,659,116 37.51 38.15 36.00 13.49 86.51
2025-07-28 38.10 0.66% 3.72% 68.05 77.54 451,623 38.01 39.00 37.60 35.71 64.29
2025-07-25 37.85 3.73% 7.56% 67.86 -1.34 958,911 36.49 39.25 36.49 49.28 50.72
2025-07-24 36.49 -1.35% 4.64% 64.61 77.04 467,170 36.88 37.46 35.80 41.57 58.43
2025-07-23 36.99 -5.13% 10.25% 61.27 -4.06 1,344,021 39.50 40.24 36.50 13.10 86.90
2025-07-22 38.99 9.12% 9.99% 76.92 78.04 2,940,959 35.73 39.30 35.73 91.32 8.68
2025-07-21 35.73 6.56% 10.78% 45.51 -0.06 1,483,694 33.51 36.29 32.76 84.14 15.86
2025-07-18 33.53 -2.39% 3.86% 15.46 71.52 150,926 34.60 34.69 33.40 10.08 89.92
2025-07-17 34.35 0.56% 4.25% 59.58 -4.46 607,585 34.34 35.60 34.15 13.79 86.21
2025-07-16 34.16 1.21% 5.13% 41.41 73.16 653,869 34.00 35.22 33.50 38.37 61.63
2025-07-15 33.75 -2.91% 5.68% 54.49 -4.84 320,581 34.77 35.35 33.45 15.79 84.21
2025-07-14 34.76 0.12% 3.29% 68.42 72.34 819,454 35.00 35.74 34.60 14.04 85.96
2025-07-11 34.72 -4.33% 5.31% 66.24 -2.82 987,972 36.25 36.49 34.65 3.80 96.20
2025-07-10 36.29 -0.27% 6.41% 73.69 72.26 2,497,990 37.35 38.20 35.90 16.96 83.04
2025-07-09 36.39 10.01% 12.80% 75.12 0.32 4,449,599 32.26 36.39 32.26 100.00 0.00
2025-07-08 33.08 -7.39% 10.04% 60.87 72.46 1,786,429 35.50 35.50 32.26 25.31 74.69
2025-07-07 35.72 9.24% 7.37% 77.60 -6.30 4,789,127 33.80 35.97 33.50 89.88 10.12
2025-07-04 32.70 9.99% 10.77% 59.68 77.74 2,877,022 29.52 32.70 29.52 100.00 0.00
2025-07-03 29.73 -1.43% 3.35% 58.96 -12.34 839,682 30.40 30.50 29.51 22.22 77.78
2025-07-02 30.16 -0.49% 4.34% 75.23 71.80 833,942 30.51 30.78 29.50 51.56 48.44
2025-07-01 30.31 1.41% 9.10% 59.16 -11.48 1,566,097 30.00 31.88 29.22 40.98 59.02
2025-06-30 29.89 -2.92% 5.41% 57.03 72.10 738,114 30.90 31.20 29.60 18.12 81.88
2025-06-27 30.79 -1.19% 5.50% 60.05 -12.32 636,872 31.66 31.66 30.01 47.27 52.73
2025-06-26 31.16 -1.39% 9.52% 58.90 73.90 2,271,268 32.24 33.95 31.00 5.42 94.58
2025-06-25 31.60 9.99% 9.15% 59.77 -11.58 2,247,852 28.95 31.60 28.95 100.00 0.00
2025-06-24 28.73 8.95% 7.44% 42.20 74.78 1,027,546 28.10 29.01 27.00 86.07 13.93
2025-06-23 26.37 -7.67% 9.84% 4.87 -17.32 447,616 28.10 28.80 26.22 5.81 94.19
2025-06-20 28.56 -0.14% 3.32% 7.32 70.06 185,649 28.35 29.24 28.30 27.66 72.34
2025-06-19 28.60 -1.52% 5.11% 7.14 -12.94 204,044 29.31 29.85 28.40 13.79 86.21
2025-06-18 29.04 -1.83% 5.39% 7.61 70.14 189,547 29.51 29.51 28.00 68.87 31.13
2025-06-17 29.58 -1.04% 4.10% 7.50 -12.06 322,852 29.95 30.50 29.30 23.33 76.67
2025-06-16 29.89 0.71% 4.29% 16.18 71.22 111,603 29.15 30.40 29.15 59.20 40.80
2025-06-13 29.68 -1.92% 4.20% 8.13 -11.44 126,155 30.00 30.30 29.08 49.18 50.82
2025-06-12 30.26 -2.42% 4.77% 21.40 70.80 210,772 31.08 31.43 30.00 18.18 81.82
2025-06-11 31.01 -0.35% 4.89% 12.01 -10.28 447,160 31.50 32.41 30.90 7.28 92.72
2025-06-10 31.12 -0.83% 2.61% 11.70 72.30 127,841 31.50 31.82 31.01 13.58 86.42
2025-06-05 31.38 -1.81% 4.17% 13.75 -10.06 484,594 32.10 32.50 31.20 13.85 86.15
2025-06-04 31.96 0.72% 4.47% 12.50 72.82 570,557 31.98 32.75 31.35 43.57 56.43
2025-06-03 31.73 -1.00% 2.38% 8.44 -8.90 132,365 32.15 32.25 31.50 30.67 69.33
2025-06-02 32.05 1.01% 4.13% 7.03 72.36 1,437,262 32.23 32.80 31.50 42.31 57.69
2025-05-30 31.73 -8.00% 11.08% 1.22 -8.26 943,383 34.89 34.89 31.41 9.20 90.80
2025-05-29 34.49 -0.66% 2.42% 45.27 71.72 202,187 34.50 35.19 34.36 15.66 84.34
2025-05-27 34.72 0.20% 4.48% 42.68 -2.74 197,048 35.89 35.89 34.35 24.03 75.97
2025-05-26 34.65 -2.89% 4.97% 51.70 72.18 338,281 35.30 35.90 34.20 26.47 73.53
2025-05-23 35.68 0.03% 4.08% 48.57 -2.88 314,873 35.01 36.44 35.01 46.85 53.15
2025-05-22 35.67 -3.44% 8.51% 62.14 74.24 739,638 37.25 37.99 35.01 22.15 77.85
2025-05-21 36.94 -3.07% 7.69% 61.94 -2.90 2,029,176 38.38 39.48 36.66 9.93 90.07
2025-05-20 38.11 8.48% 9.46% 75.19 76.78 4,054,313 35.40 38.64 35.30 84.13 15.87
2025-05-19 35.13 -1.79% 5.05% 58.09 -0.56 179,208 36.40 36.40 34.65 27.43 72.57