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 23.83 0.04% 2.78% 28.83 14.40 1,280,841 23.99 24.40 23.74 13.64 86.36
2026-05-18 23.82 -3.87% 5.06% 27.49 33.26 2,617,797 24.78 24.90 23.70 10.00 90.00
2026-05-15 24.78 -0.84% 1.99% 41.92 14.38 1,055,522 24.95 25.14 24.65 26.53 73.47
2026-05-14 24.99 -0.56% 3.61% 69.77 35.18 4,690,977 25.20 25.80 24.90 10.00 90.00
2026-05-13 25.13 1.25% 4.63% 73.68 14.80 5,578,161 24.51 25.30 24.18 84.82 15.18
2026-05-12 24.82 -2.70% 5.26% 72.03 35.46 4,307,308 25.55 26.00 24.70 9.23 90.77
2026-05-11 25.51 1.96% 6.73% 72.03 14.18 6,238,404 24.50 26.15 24.50 61.21 38.79
2026-05-08 25.02 -0.44% 3.04% 36.94 36.84 3,490,422 24.99 25.40 24.65 49.33 50.67
2026-05-07 25.13 0.12% 3.03% 48.91 13.20 4,137,253 25.25 25.50 24.75 50.67 49.33
2026-05-06 25.10 5.64% 4.47% 49.11 37.06 5,962,722 24.25 25.24 24.16 87.04 12.96
2026-05-05 23.76 0.30% 4.78% 29.31 13.14 2,930,332 23.50 23.90 22.81 87.16 12.84
2026-05-04 23.69 0.55% 6.37% 27.09 34.38 5,600,248 24.15 24.89 23.40 19.46 80.54
2026-04-30 23.56 -2.85% 5.71% 23.15 13.00 4,277,634 23.72 23.89 22.60 74.42 25.58
2026-04-29 24.25 -7.19% 10.25% 22.93 34.12 9,462,581 26.19 26.35 23.90 14.29 85.71
2026-04-28 26.13 3.53% 10.02% 51.15 14.38 14,456,716 24.65 27.12 24.65 59.92 40.08
2026-04-27 25.24 0.20% 2.40% 51.88 37.88 2,943,519 25.00 25.60 25.00 40.00 60.00
2026-04-23 25.19 -0.71% 2.77% 61.09 12.60 1,904,258 25.35 25.60 24.91 40.58 59.42
2026-04-22 25.37 -0.51% 2.59% 75.39 37.78 2,380,011 25.50 25.70 25.05 49.23 50.77
2026-04-21 25.50 -0.93% 2.95% 57.31 12.96 4,059,858 25.74 26.15 25.40 13.33 86.67
2026-04-20 25.74 -2.76% 6.65% 66.52 38.04 6,770,794 25.51 26.45 24.80 56.97 43.03
2026-04-17 26.47 1.53% 2.45% 68.96 13.44 6,804,065 26.30 26.79 26.15 50.00 50.00
2026-04-16 26.07 3.70% 6.10% 75.60 39.50 10,888,543 25.49 26.63 25.10 63.40 36.60
2026-04-15 25.14 2.78% 4.18% 74.27 12.64 11,498,605 25.15 25.94 24.90 23.08 76.92
2026-04-14 24.46 5.89% 5.02% 73.81 37.64 7,510,104 23.60 24.68 23.50 81.36 18.64
2026-04-13 23.10 -6.25% 4.37% 67.91 11.28 4,511,857 23.60 23.90 22.90 20.00 80.00
2026-04-10 24.64 4.85% 5.17% 76.22 34.92 6,283,530 23.61 24.83 23.61 84.43 15.57
2026-04-09 23.50 -2.04% 3.23% 77.59 14.36 4,532,712 23.99 24.00 23.25 33.33 66.67
2026-04-08 23.99 10.00% 1.65% 77.47 32.64 5,380,195 23.99 23.99 23.60 100.00 0.00
2026-04-07 21.81 2.35% 5.77% 51.01 15.34 3,028,000 21.25 22.00 20.80 84.17 15.83
2026-04-06 21.31 2.60% 5.66% 40.68 28.28 4,072,501 20.96 21.67 20.51 68.97 31.03
2026-04-03 20.77 -0.14% 9.87% 27.44 14.34 3,895,286 19.55 21.48 19.55 63.21 36.79
2026-04-02 20.80 -3.88% 3.18% 34.62 27.20 3,963,216 20.82 21.10 20.45 53.85 46.15
2026-04-01 21.64 7.39% 7.02% 47.52 14.40 6,042,167 21.01 22.10 20.65 68.28 31.72
2026-03-31 20.15 -2.42% 6.50% 26.11 28.88 5,509,878 20.60 21.30 20.00 11.54 88.46
2026-03-30 20.65 -4.88% 9.71% 44.05 11.42 3,558,451 21.80 21.80 19.87 40.41 59.59
2026-03-27 21.71 -2.38% 4.86% 55.25 29.88 3,188,251 22.40 22.65 21.60 10.48 89.52
2026-03-26 22.24 -4.22% 4.89% 52.12 13.54 2,819,765 22.66 23.18 22.10 12.96 87.04
2026-03-25 23.22 2.56% 4.33% 60.71 30.94 4,784,169 22.97 23.63 22.65 58.16 41.84
2026-03-24 22.64 3.24% 4.03% 49.75 15.50 7,134,655 22.51 23.00 22.11 59.55 40.45
2026-03-19 21.93 -2.58% 3.64% 42.45 29.78 1,331,489 22.21 22.21 21.43 64.10 35.90
2026-03-18 22.51 5.58% 7.48% 70.79 14.08 1,680,825 21.29 22.70 21.12 87.97 12.03
2026-03-17 21.32 0.47% 5.97% 38.27 30.94 961,277 21.14 21.84 20.61 57.72 42.28
2026-03-16 21.22 -3.68% 6.33% 32.16 11.70 1,895,577 21.75 22.17 20.85 28.03 71.97
2026-03-13 22.03 -1.26% 3.12% 52.12 30.74 1,184,459 21.81 22.48 21.80 33.82 66.18
2026-03-12 22.31 -1.54% 4.59% 55.40 13.32 2,711,452 22.40 22.79 21.79 52.00 48.00
2026-03-11 22.66 0.89% 5.20% 56.90 31.30 2,924,602 22.15 23.25 22.10 48.70 51.30
2026-03-10 22.46 9.78% 3.97% 42.31 14.02 3,721,349 21.88 22.51 21.65 94.19 5.81
2026-03-09 20.46 -9.99% 3.08% 23.61 30.90 3,922,039 21.07 21.09 20.46 0.00 100.00
2026-03-06 22.73 -3.93% 6.77% 41.70 10.02 2,424,394 23.66 23.66 22.16 38.00 62.00
2026-03-05 23.66 9.08% 9.70% 45.80 35.44 4,808,740 21.75 23.86 21.75 90.52 9.48
2026-03-04 21.69 1.12% 5.80% 30.12 11.88 2,534,665 21.49 21.90 20.70 82.50 17.50
2026-03-03 21.45 -0.65% 9.71% 20.26 31.50 4,836,286 19.77 21.69 19.77 87.50 12.50
2026-03-02 21.59 -10.00% 2.36% 18.25 11.40 3,961,619 21.59 22.10 21.59 0.00 100.00
2026-02-27 23.99 -5.55% 6.84% 17.64 31.78 4,548,195 24.45 24.69 23.11 55.70 44.30
2026-02-26 25.40 5.31% 10.62% 29.25 16.20 6,645,774 24.12 25.72 23.25 87.04 12.96
2026-02-25 24.12 -0.74% 4.75% 21.25 34.60 2,502,870 24.94 24.94 23.81 27.43 72.57
2026-02-24 24.30 1.08% 9.74% 17.73 13.64 5,541,872 23.89 25.24 23.00 58.04 41.96
2026-02-23 24.04 -7.43% 12.34% 14.46 34.96 4,784,534 26.25 26.41 23.51 18.28 81.72
2026-02-20 25.97 -3.64% 10.21% 16.58 13.12 8,746,103 26.89 27.20 24.68 51.19 48.81
2026-02-19 26.95 -9.08% 12.26% 16.97 38.82 4,824,815 29.81 29.95 26.68 8.26 91.74
2026-02-18 29.64 2.95% 3.00% 24.67 15.08 3,186,617 29.10 29.88 29.01 72.41 27.59
2026-02-17 28.79 1.59% 4.78% 8.47 44.20 6,934,043 28.50 29.18 27.85 70.68 29.32
2026-02-16 28.34 -5.47% 8.04% 0.00 13.38 6,414,123 30.07 30.25 28.00 15.11 84.89
2026-02-13 29.98 -1.48% 2.93% 3.66 43.30 4,891,899 30.50 30.60 29.73 28.74 71.26
2026-02-12 30.43 -2.50% 5.00% 12.06 16.66 4,866,376 31.29 31.50 30.00 28.67 71.33
2026-02-11 31.21 -2.50% 4.71% 30.96 44.20 6,552,822 32.22 32.49 31.03 12.33 87.67
2026-02-10 32.01 -0.93% 2.67% 40.37 18.22 5,154,191 32.40 32.70 31.85 18.82 81.18
2026-02-09 32.31 -2.68% 5.00% 31.94 45.80 4,287,442 33.50 33.60 32.00 19.38 80.62
2026-02-06 33.20 -2.15% 3.18% 36.62 18.82 2,533,784 34.00 34.05 33.00 19.05 80.95
2026-02-04 33.93 0.44% 1.42% 43.77 47.58 3,005,607 34.00 34.25 33.77 33.33 66.67
2026-02-03 33.78 0.99% 2.12% 38.59 20.28 6,181,042 33.50 34.13 33.42 50.70 49.30
2026-02-02 33.45 2.26% 2.81% 27.70 47.28 4,324,658 32.80 33.63 32.71 80.43 19.57
2026-01-30 32.71 0.25% 3.43% 3.46 19.62 6,675,335 32.65 33.51 32.40 27.93 72.07
2026-01-29 32.63 -3.40% 5.13% 0.00 45.80 8,029,503 33.99 33.99 32.33 18.07 81.93
2026-01-28 33.78 -1.08% 2.67% 52.01 19.46 3,423,404 34.50 34.58 33.68 11.11 88.89
2026-01-27 34.15 -0.44% 2.21% 57.38 48.10 5,252,449 34.05 34.75 34.00 20.00 80.00
2026-01-26 34.30 -0.46% 3.00% 67.59 20.20 10,284,297 34.47 34.70 33.69 60.40 39.60
2026-01-23 34.46 -0.89% 2.84% 64.14 48.40 4,903,841 34.80 35.08 34.11 36.08 63.92
2026-01-22 34.77 -0.26% 1.76% 54.24 20.52 7,105,999 34.95 35.36 34.75 3.28 96.72
2026-01-21 34.86 -3.62% 6.72% 58.76 49.02 22,085,154 36.25 37.00 34.67 8.15 91.85
2026-01-20 36.17 7.71% 8.27% 68.16 20.70 58,610,874 33.99 36.80 33.99 77.58 22.42
2026-01-19 33.58 0.39% 4.18% 45.39 51.64 14,046,859 33.70 34.64 33.25 23.74 76.26
2026-01-16 33.45 3.66% 2.94% 58.42 15.52 7,566,252 32.70 33.56 32.60 88.54 11.46
2026-01-15 32.27 -1.44% 3.53% 53.07 51.38 4,964,617 32.90 33.14 32.01 23.01 76.99
2026-01-14 32.74 -4.16% 5.48% 57.02 13.16 6,774,491 34.15 34.28 32.50 13.48 86.52
2026-01-13 34.16 1.97% 3.61% 81.93 52.32 8,898,371 33.50 34.40 33.20 80.00 20.00
2026-01-12 33.50 -0.71% 3.55% 71.03 16.00 8,420,206 33.80 34.45 33.27 19.49 80.51
2026-01-09 33.74 -0.71% 4.00% 82.14 51.00 11,432,888 34.07 34.55 33.22 39.10 60.90
2026-01-08 33.98 4.59% 8.96% 81.66 16.48 54,056,214 32.80 35.39 32.48 51.55 48.45
2026-01-07 32.49 1.66% 3.20% 75.88 51.48 12,791,539 31.90 32.89 31.87 60.78 39.22
2026-01-06 31.96 -0.37% 2.45% 72.69 13.50 7,574,726 32.08 32.60 31.82 17.95 82.05
2026-01-05 32.08 0.12% 2.83% 77.27 50.42 7,441,414 31.92 32.65 31.75 36.67 63.33
2026-01-02 32.04 -0.74% 3.10% 72.17 13.74 6,165,535 32.50 32.90 31.91 13.13 86.87
2026-01-01 32.28 2.22% 3.63% 72.81 50.34 10,000,035 31.65 32.80 31.65 54.78 45.22
2025-12-31 31.58 -0.82% 2.19% 49.74 14.22 3,825,058 32.06 32.19 31.50 11.59 88.41
2025-12-30 31.84 2.18% 3.19% 43.44 48.94 4,973,672 31.39 32.00 31.01 83.84 16.16
2025-12-29 31.16 0.74% 1.29% 30.17 14.74 2,161,019 31.20 31.50 31.10 15.00 85.00
2025-12-26 30.93 0.16% 1.37% 46.12 47.58 3,534,917 30.88 31.12 30.70 54.76 45.24
2025-12-24 30.88 -0.45% 2.05% 36.30 14.28 2,455,860 31.15 31.40 30.77 17.46 82.54
2025-12-23 31.02 -0.70% 1.42% 36.82 47.48 3,220,830 31.44 31.44 31.00 4.55 95.45
2025-12-22 31.24 -1.11% 2.12% 40.70 14.56 2,667,862 31.75 31.79 31.13 16.67 83.33
2025-12-19 31.59 -1.68% 2.44% 41.34 47.92 5,621,845 32.13 32.30 31.53 7.79 92.21
2025-12-18 32.13 0.82% 1.72% 56.62 15.26 7,721,431 32.35 32.60 32.05 14.55 85.45
2025-12-17 31.87 2.44% 3.54% 51.03 49.00 7,918,167 31.22 32.15 31.05 74.55 25.45
2025-12-16 31.11 -1.71% 3.17% 30.15 14.74 5,442,661 31.83 31.93 30.95 16.33 83.67
2025-12-15 31.65 -0.31% 1.24% 47.67 47.48 1,908,454 31.90 31.93 31.54 28.20 71.80
2025-12-12 31.75 0.09% 0.98% 55.70 15.82 1,863,093 31.96 31.99 31.68 22.58 77.42
2025-12-11 31.72 -0.97% 2.50% 36.61 47.68 2,933,819 32.03 32.39 31.60 15.19 84.81
2025-12-10 32.03 0.60% 2.07% 39.81 15.76 7,207,195 31.98 32.56 31.90 19.70 80.30
2025-12-09 31.84 0.03% 1.64% 25.58 48.30 7,258,382 31.99 32.31 31.79 9.62 90.38
2025-12-08 31.83 0.57% 2.54% 19.09 15.38 7,102,489 31.65 32.30 31.50 41.25 58.75
2025-12-05 31.65 -0.13% 2.29% 50.00 48.28 3,274,062 32.00 32.20 31.48 23.61 76.39
2025-12-04 31.69 0.09% 1.49% 48.90 15.02 1,204,302 31.51 31.98 31.51 38.30 61.70
2025-12-03 31.66 -1.12% 2.09% 50.00 48.36 3,303,338 32.02 32.25 31.59 10.61 89.39
2025-12-02 32.02 -0.68% 1.41% 50.54 14.96 3,503,221 32.25 32.35 31.90 26.67 73.33
2025-12-01 32.24 -0.06% 1.81% 42.66 49.08 5,725,703 32.25 32.65 32.07 29.31 70.69
2025-11-28 32.26 -0.77% 2.77% 38.27 15.40 6,529,202 32.69 33.00 32.11 16.85 83.15
2025-11-27 32.51 2.72% 4.27% 29.52 49.12 11,003,246 31.51 32.74 31.40 82.84 17.16
2025-11-26 31.65 -0.25% 4.35% 15.27 15.90 4,619,855 31.70 31.89 30.56 81.95 18.05
2025-11-25 31.73 0.22% 3.36% 43.68 47.40 5,660,591 31.70 32.61 31.55 16.98 83.02
2025-11-24 31.66 -1.06% 1.96% 43.09 16.06 3,846,553 32.00 32.21 31.59 11.29 88.71
2025-11-21 32.00 -1.72% 2.70% 51.22 47.26 5,738,724 32.69 32.75 31.89 12.79 87.21
2025-11-20 32.56 -0.82% 3.31% 70.69 16.74 4,309,568 33.35 33.35 32.28 26.17 73.83
2025-11-19 32.83 -2.87% 5.69% 53.97 48.38 11,133,776 33.80 34.20 32.36 25.54 74.46
2025-11-18 33.80 0.99% 3.29% 68.96 17.28 18,561,832 33.75 34.51 33.41 35.45 64.55
2025-11-17 33.47 3.91% 4.48% 62.23 50.32 21,847,624 32.50 33.80 32.35 77.24 22.76
2025-11-14 32.21 0.09% 2.66% 54.59 16.62 7,498,626 32.22 32.85 32.00 24.71 75.29
2025-11-13 32.18 0.85% 2.44% 49.35 47.80 9,419,479 32.49 32.73 31.95 29.49 70.51
2025-11-12 31.91 3.57% 3.48% 39.15 16.56 14,091,279 31.62 32.40 31.31 55.05 44.95
2025-11-11 30.81 -4.88% 6.72% 21.25 47.26 11,521,171 32.30 32.55 30.50 15.12 84.88
2025-11-10 32.39 1.63% 3.15% 64.26 14.36 12,146,995 32.29 33.07 32.06 32.67 67.33
2025-11-07 31.87 -1.09% 2.20% 57.95 50.42 4,636,573 32.00 32.50 31.80 10.00 90.00
2025-11-06 32.22 1.26% 5.87% 53.27 13.32 11,994,851 32.25 32.85 31.03 65.38 34.62
2025-11-05 31.82 -1.30% 3.32% 38.10 51.12 5,576,242 32.49 32.65 31.60 20.95 79.05
2025-11-04 32.24 -2.39% 4.24% 49.48 12.52 9,742,526 32.80 33.47 32.11 9.56 90.44
2025-11-03 33.03 -0.81% 3.62% 45.59 51.96 12,184,603 33.42 33.75 32.57 38.98 61.02
2025-10-31 33.30 7.66% 8.26% 44.68 14.10 23,874,030 31.65 33.68 31.11 85.21 14.79
2025-10-30 30.93 -0.58% 5.39% 49.58 52.50 11,329,377 31.25 32.25 30.60 20.00 80.00
2025-10-29 31.11 -2.42% 4.75% 62.87 9.36 17,791,191 30.91 31.95 30.50 42.07 57.93
2025-10-28 31.88 -4.26% 10.52% 65.44 52.86 18,504,210 33.39 33.84 30.62 39.13 60.87
2025-10-27 33.30 3.06% 10.20% 72.79 10.90 49,748,656 32.27 34.99 31.75 47.84 52.16
2025-10-24 32.31 -4.07% 7.84% 67.89 55.70 20,802,227 33.68 34.24 31.75 22.49 77.51
2025-10-23 33.68 -1.23% 8.58% 83.44 8.92 47,206,420 34.51 35.94 33.10 20.42 79.58
2025-10-22 34.10 10.00% 7.91% 81.53 58.44 72,193,611 31.75 34.10 31.60 100.00 0.00
2025-10-21 31.00 9.35% 6.39% 62.18 9.76 33,303,088 30.87 31.48 29.59 74.60 25.40
2025-10-17 28.35 -1.22% 10.92% 34.78 52.24 3,075,733 28.95 28.95 26.10 78.95 21.05
2025-10-16 28.70 -1.31% 3.29% 53.43 4.46 7,098,673 29.16 29.50 28.56 14.89 85.11
2025-10-15 29.08 -0.68% 5.61% 53.83 52.94 17,205,172 29.90 30.31 28.70 23.60 76.40
2025-10-14 29.28 3.72% 3.11% 65.57 5.22 11,096,925 28.99 29.49 28.60 76.40 23.60
2025-10-13 28.23 -2.12% 5.25% 49.31 53.34 13,490,525 28.51 29.47 28.00 15.65 84.35
2025-10-10 28.84 -2.40% 4.46% 41.68 3.12 12,634,634 29.51 29.99 28.71 10.16 89.84
2025-10-09 29.55 0.51% 4.84% 32.47 54.56 34,832,794 29.45 30.74 29.32 16.20 83.80
2025-10-08 29.40 3.45% 9.87% 45.24 4.54 39,004,875 28.42 30.60 27.85 56.36 43.64
2025-10-07 28.42 -1.22% 5.15% 39.56 54.26 11,045,363 29.00 29.60 28.15 18.62 81.38
2025-10-06 28.77 3.60% 8.85% 57.68 2.58 26,112,553 27.65 29.40 27.01 73.64 26.36
2025-10-03 27.77 -1.84% 4.55% 53.85 54.96 12,189,327 28.45 28.93 27.67 7.94 92.06
2025-10-02 28.29 -4.72% 7.99% 60.27 0.58 43,081,747 29.48 29.48 27.30 45.41 54.59
2025-10-01 29.69 -6.78% 4.72% 71.80 56.00 33,803,414 30.01 30.60 29.22 34.06 65.94
2025-09-30 31.85 5.57% 11.42% 96.32 3.38 73,560,380 30.25 32.88 29.51 69.44 30.56
2025-09-29 30.17 0.73% 6.15% 81.62 60.32 37,783,854 30.25 31.74 29.90 14.67 85.33
2025-09-26 29.95 9.75% 10.37% 81.62 0.02 61,722,442 27.30 30.02 27.20 97.52 2.48
2025-09-25 27.29 0.74% 2.65% 52.73 59.88 11,365,645 27.18 27.90 27.18 15.28 84.72
2025-09-24 27.09 2.42% 3.74% 62.59 -5.30 18,560,138 26.58 27.49 26.50 59.60 40.40
2025-09-23 26.45 0.38% 3.42% 44.72 59.48 11,847,124 26.49 27.20 26.30 16.67 83.33
2025-09-22 26.35 -0.79% 2.32% 51.25 -6.58 5,465,646 26.56 26.88 26.27 13.11 86.89
2025-09-19 26.56 -2.39% 4.77% 69.41 59.28 9,259,418 27.26 27.48 26.23 26.40 73.60
2025-09-18 27.21 0.82% 3.98% 86.52 -6.16 18,171,855 27.21 27.94 26.87 31.78 68.22
2025-09-17 26.99 -0.66% 2.72% 85.80 60.58 11,313,898 27.50 27.58 26.85 19.18 80.82
2025-09-16 27.17 2.96% 3.70% 90.88 -6.60 14,316,779 26.48 27.46 26.48 70.41 29.59
2025-09-15 26.39 -1.20% 3.63% 80.60 60.94 7,472,539 26.81 27.15 26.20 20.00 80.00
2025-09-12 26.71 1.64% 3.65% 76.27 -8.16 23,062,478 26.99 27.24 26.28 44.79 55.21
2025-09-11 26.28 4.70% 6.47% 68.99 61.58 40,079,626 25.21 26.84 25.21 65.64 34.36
2025-09-10 25.10 2.45% 6.33% 52.41 -9.02 16,218,846 24.50 25.70 24.17 60.78 39.22
2025-09-09 24.50 0.12% 3.44% 65.23 59.22 4,316,513 24.99 24.99 24.16 40.96 59.04
2025-09-08 24.47 0.70% 2.23% 62.84 -10.22 4,159,715 24.34 24.75 24.21 48.15 51.85
2025-09-05 24.30 -1.06% 3.33% 63.12 59.16 6,569,056 24.56 24.80 24.00 37.50 62.50
2025-09-04 24.56 -1.96% 2.78% 46.11 -10.56 6,804,903 25.10 25.17 24.49 10.29 89.71
2025-09-03 25.05 -0.56% 3.61% 55.93 59.68 10,025,784 25.38 25.80 24.90 16.67 83.33
2025-09-02 25.19 0.72% 5.06% 69.18 -9.58 15,285,931 25.69 25.95 24.70 39.20 60.80
2025-09-01 25.01 5.44% 6.40% 64.64 59.96 12,389,009 23.90 25.43 23.90 72.55 27.45
2025-08-29 23.72 -0.34% 2.33% 56.48 -9.94 4,240,899 23.90 24.20 23.65 12.73 87.27
2025-08-28 23.80 0.80% 1.69% 61.87 57.38 3,070,159 23.61 24.01 23.61 47.50 52.50
2025-08-27 23.61 -4.95% 6.38% 63.71 -9.78 16,061,940 25.00 25.00 23.50 7.33 92.67
2025-08-26 24.84 0.73% 4.32% 92.86 57.00 33,123,483 24.95 25.83 24.76 7.48 92.52
2025-08-25 24.66 4.67% 6.13% 87.68 -7.32 19,751,197 23.89 24.95 23.51 79.86 20.14
2025-08-22 23.56 -0.84% 3.40% 80.57 56.64 4,778,297 23.90 24.31 23.51 6.25 93.75
2025-08-21 23.76 2.11% 4.94% 83.43 -9.52 20,129,113 23.75 24.45 23.30 40.00 60.00
2025-08-20 23.27 1.57% 3.24% 78.13 57.04 6,486,492 22.91 23.55 22.81 62.16 37.84
2025-08-19 22.91 1.69% 3.33% 49.61 -10.50 6,801,993 22.56 23.30 22.55 48.00 52.00
2025-08-18 22.53 0.40% 1.34% 46.28 56.32 1,390,689 22.41 22.67 22.37 53.33 46.67
2025-08-15 22.44 -0.62% 1.96% 37.30 -11.26 1,799,723 22.46 22.84 22.40 9.09 90.91
2025-08-13 22.58 0.40% 1.20% 37.90 56.14 997,551 22.67 22.73 22.46 44.44 55.56
2025-08-12 22.49 -0.62% 1.79% 53.33 -10.98 1,623,620 22.78 22.80 22.40 22.50 77.50
2025-08-11 22.63 0.35% 1.56% 50.00 55.96 1,810,393 22.75 22.85 22.50 37.14 62.86
2025-08-08 22.55 -1.61% 3.77% 50.84 -10.70 1,946,786 22.92 23.15 22.31 28.57 71.43
2025-08-07 22.92 1.33% 3.98% 52.00 55.80 6,577,973 22.60 23.25 22.36 62.92 37.08
2025-08-06 22.62 -0.62% 1.51% 37.65 -9.96 1,153,958 22.89 22.89 22.55 20.59 79.41
2025-08-05 22.76 -0.52% 2.25% 48.82 55.20 2,421,582 23.14 23.20 22.69 13.73 86.27
2025-08-04 22.88 2.23% 4.04% 44.15 -9.68 3,997,567 22.70 23.20 22.30 64.44 35.56
2025-08-01 22.38 -1.10% 3.09% 23.24 55.44 1,671,933 22.70 22.70 22.02 52.94 47.06
2025-07-31 22.63 0.49% 1.96% 24.26 -10.68 1,950,841 22.62 22.85 22.41 50.00 50.00
2025-07-30 22.52 -1.44% 2.63% 17.19 55.94 1,628,324 22.98 22.99 22.40 20.34 79.66
2025-07-29 22.85 -0.74% 1.93% 20.56 -10.90 1,639,830 23.24 23.24 22.80 11.36 88.64
2025-07-28 23.02 0.96% 2.02% 15.83 56.60 1,640,597 22.80 23.26 22.80 47.83 52.17
2025-07-25 22.80 -1.30% 1.89% 33.14 -10.56 2,176,001 23.13 23.18 22.75 11.63 88.37
2025-07-24 23.10 -0.17% 1.74% 50.57 56.16 1,533,751 23.20 23.40 23.00 25.00 75.00
2025-07-23 23.14 -0.81% 2.34% 34.77 -9.96 1,835,131 23.40 23.61 23.07 12.96 87.04
2025-07-22 23.33 -0.13% 2.50% 36.78 56.24 2,993,992 23.40 23.78 23.20 22.41 77.59
2025-07-21 23.36 -0.51% 1.91% 34.63 -9.58 1,570,551 23.30 23.50 23.06 68.18 31.82
2025-07-18 23.48 -2.04% 3.01% 33.21 56.30 4,462,389 23.95 23.96 23.26 31.43 68.57
2025-07-17 23.97 2.48% 4.72% 52.90 -9.34 17,816,994 23.48 24.40 23.30 60.91 39.09
2025-07-16 23.39 1.34% 3.74% 33.08 57.28 4,972,842 23.00 23.60 22.75 75.29 24.71
2025-07-15 23.08 -3.51% 4.22% 34.32 -10.50 8,962,758 23.61 23.97 23.00 8.25 91.75
2025-07-14 23.92 -0.21% 3.49% 68.03 56.66 7,182,126 23.89 24.60 23.77 18.07 81.93
2025-07-11 23.97 -0.75% 3.18% 65.79 -8.82 5,587,786 24.28 24.66 23.90 9.21 90.79
2025-07-10 24.15 -0.94% 2.68% 60.24 56.76 7,120,817 24.48 24.48 23.84 48.44 51.56
2025-07-09 24.38 2.39% 5.33% 60.79 -8.46 20,173,658 23.81 24.89 23.63 59.52 40.48
2025-07-08 23.81 -1.98% 2.83% 73.51 57.22 14,176,618 24.25 24.35 23.68 19.40 80.60
2025-07-07 24.29 1.50% 4.53% 76.01 -9.60 22,696,104 24.11 24.93 23.85 40.74 59.26
2025-07-04 23.93 4.68% 5.83% 78.88 58.18 29,716,643 23.05 24.34 23.00 69.40 30.60
2025-07-03 22.86 -0.65% 3.14% 73.66 -10.32 6,943,590 23.14 23.31 22.60 36.62 63.38
2025-07-02 23.01 -1.96% 4.16% 83.75 56.04 16,956,922 23.50 23.80 22.85 16.84 83.16
2025-07-01 23.47 -0.84% 4.72% 70.53 -10.02 35,082,914 24.10 24.40 23.30 15.45 84.55
2025-06-30 23.67 9.99% 10.81% 72.87 56.96 35,762,685 21.71 23.67 21.36 100.00 0.00
2025-06-27 21.52 -1.47% 3.30% 62.40 -9.62 5,964,203 21.95 22.20 21.49 4.23 95.77
2025-06-26 21.84 4.80% 7.53% 54.10 52.66 13,987,540 21.10 22.28 20.72 71.79 28.21
2025-06-25 20.84 0.05% 3.82% 40.56 -8.98 7,135,664 21.19 21.45 20.66 22.78 77.22
2025-06-24 20.83 9.98% 4.41% 42.81 50.66 9,016,560 20.00 20.83 19.95 100.00 0.00
2025-06-23 18.94 -7.74% 8.44% 11.32 -9.00 4,846,336 19.90 20.30 18.72 13.92 86.08
2025-06-20 20.53 0.39% 2.52% 16.28 46.88 1,864,930 20.50 20.76 20.25 54.90 45.10
2025-06-19 20.45 0.94% 4.74% 23.64 -5.82 6,227,763 20.59 21.22 20.26 19.79 80.21
2025-06-18 20.26 -5.15% 5.45% 17.15 46.72 7,581,051 21.30 21.30 20.20 5.45 94.55
2025-06-17 21.36 -2.24% 4.14% 43.00 -6.20 5,017,309 21.85 22.14 21.26 11.36 88.64
2025-06-16 21.85 1.02% 4.05% 72.37 48.92 5,271,182 21.90 22.37 21.50 40.23 59.77
2025-06-13 21.63 -2.96% 8.91% 70.64 -5.22 9,503,926 21.90 22.00 20.20 79.44 20.56
2025-06-12 22.29 -1.20% 6.55% 82.80 48.48 24,336,515 22.70 23.60 22.15 9.66 90.34
2025-06-11 22.56 1.67% 5.83% 89.86 -3.90 17,318,715 22.41 22.86 21.60 76.19 23.81
2025-06-10 22.19 -1.47% 2.67% 88.92 49.02 4,856,680 22.70 22.70 22.11 13.56 86.44
2025-06-05 22.52 3.35% 5.61% 98.78 -4.64 34,993,918 22.25 23.34 22.10 33.87 66.13
2025-06-04 21.79 9.99% 10.22% 96.92 49.68 19,879,854 19.77 21.79 19.77 100.00 0.00
2025-06-03 19.81 -0.10% 1.78% 65.06 -6.10 1,162,991 19.88 20.00 19.65 45.71 54.29
2025-06-02 19.83 -0.10% 2.78% 70.33 45.72 3,379,906 19.85 20.30 19.75 14.55 85.45
2025-05-30 19.85 1.02% 3.89% 75.25 -6.06 6,239,595 19.75 20.29 19.53 42.11 57.89
2025-05-29 19.65 0.31% 2.99% 60.87 45.76 3,541,298 19.74 20.00 19.42 39.66 60.34
2025-05-27 19.59 1.45% 2.34% 37.88 -6.46 1,925,740 19.31 19.70 19.25 75.56 24.44
2025-05-26 19.31 -0.21% 3.66% 17.32 45.64 3,196,073 19.47 19.80 19.10 30.00 70.00
2025-05-23 19.35 -1.07% 3.32% 52.13 -7.02 1,534,303 19.89 19.89 19.25 15.63 84.37
2025-05-22 19.56 0.51% 2.84% 58.55 45.72 3,688,136 19.56 19.95 19.40 29.09 70.91
2025-05-21 19.46 0.62% 3.47% 71.53 -6.60 6,159,383 19.36 19.97 19.30 23.88 76.12
2025-05-20 19.34 -0.57% 2.08% 81.61 45.52 1,972,707 19.41 19.65 19.25 22.50 77.50
2025-05-19 19.45 -2.31% 3.87% 84.35 -6.84 2,744,080 19.95 20.15 19.40 6.67 93.33