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 23.00 -1.84% 7.39% 6.37 -8.70 6,568 24.27 24.27 22.60 23.95 76.05
2026-05-18 23.43 -9.64% 5.98% 32.86 54.70 6,674 24.60 24.80 23.40 2.14 97.86
2026-05-15 25.93 1.25% 8.05% 68.78 -7.84 2,521 26.59 26.59 24.61 66.68 33.32
2026-05-14 25.61 -1.50% 2.16% 67.93 59.70 4,158 26.00 26.00 25.45 29.10 70.90
2026-05-13 26.00 -2.11% 3.48% 77.96 -8.48 714 25.61 26.50 25.61 43.84 56.16
2026-05-12 26.56 -1.23% 7.57% 86.77 60.48 21,587 28.00 28.00 26.03 26.91 73.09
2026-05-11 26.89 -1.79% 11.40% 79.12 -7.36 17,230 27.95 27.95 25.09 62.94 37.06
2026-05-08 27.38 6.91% 21.48% 85.89 61.14 194,699 27.00 28.00 23.05 87.47 12.53
2026-05-07 25.61 7.61% 12.96% 68.97 -6.38 80,240 23.00 25.98 23.00 87.58 12.42
2026-05-06 23.80 0.72% 6.03% 59.21 57.60 2,080 24.44 24.45 23.06 53.22 46.78
2026-05-05 23.63 5.02% 12.86% 53.86 -10.00 47,659 21.61 23.70 21.00 97.41 2.59
2026-05-04 22.50 2.27% 4.40% 38.67 57.26 29,476 23.49 23.49 22.50 0.00 100.00
2026-04-30 22.00 -4.06% 9.21% 33.44 -12.26 19,865 23.48 23.48 21.50 25.25 74.75
2026-04-29 22.93 1.24% 3.03% 22.77 56.26 6,371 23.49 23.49 22.80 18.84 81.16
2026-04-28 22.65 -3.49% 11.11% 46.85 -10.40 60,627 25.00 25.00 22.50 6.00 94.00
2026-04-27 23.47 2.00% 11.41% 47.66 55.70 22,988 23.10 25.69 23.06 15.59 84.41
2026-04-23 23.01 -1.20% 3.39% 50.66 -8.76 3,408 23.00 23.78 23.00 1.29 98.71
2026-04-22 23.29 0.17% 8.59% 54.92 54.78 3,619 22.20 23.89 22.00 68.25 31.75
2026-04-21 23.25 1.04% 1.95% 59.23 -8.20 30,084 23.10 23.55 23.10 33.33 66.67
2026-04-20 23.01 -9.30% 20.41% 50.66 54.70 181,695 27.49 27.49 22.83 3.86 96.14
2026-04-17 25.37 10.02% 4.40% 64.23 -8.68 131,663 24.30 25.37 24.30 100.00 0.00
2026-04-16 23.06 -2.99% 10.62% 59.76 59.42 4,666 24.48 24.48 22.13 39.58 60.42
2026-04-15 23.77 3.71% 6.03% 51.63 -13.30 4,895 24.20 24.45 23.06 51.07 48.93
2026-04-14 22.92 1.33% 6.58% 41.64 60.84 7,502 24.30 24.30 22.80 8.00 92.00
2026-04-13 22.62 3.48% 9.79% 51.32 -15.00 13,400 21.86 24.00 21.86 35.51 64.49
2026-04-10 21.86 -4.54% 19.13% 40.73 60.24 29,391 24.60 24.60 20.65 30.63 69.37
2026-04-09 22.90 -2.55% 2.71% 51.84 -16.52 8,033 23.50 23.50 22.88 3.22 96.78
2026-04-08 23.50 7.21% 6.35% 56.46 62.32 9,968 22.36 23.78 22.36 80.28 19.72
2026-04-07 21.92 -6.92% 10.63% 36.94 -15.32 15,539 23.00 23.84 21.55 16.16 83.84
2026-04-06 23.55 -1.79% 3.17% 59.78 59.16 4,809 23.73 23.73 23.00 75.34 24.66
2026-04-03 23.98 6.96% 5.45% 58.90 -12.06 507 23.99 23.99 22.75 99.21 0.79
2026-04-02 22.42 -3.74% 7.34% 58.90 60.02 1,079 23.01 23.98 22.34 4.91 95.09
2026-04-01 23.29 2.92% 8.97% 55.15 -15.18 2,218 22.30 24.30 22.30 49.50 50.50
2026-03-31 22.63 0.00% 0.00% 49.42 61.76 1 24.37 24.37 24.37 0.00 100.00
2026-03-30 22.63 -3.66% 6.32% 49.42 -16.50 1,900 23.40 23.40 22.01 44.58 55.42
2026-03-27 23.49 4.40% 11.95% 51.93 61.76 921 24.74 24.74 22.10 52.66 47.34
2026-03-26 22.50 -2.22% 7.50% 39.80 -14.78 8,760 23.80 23.80 22.14 21.69 78.31
2026-03-25 23.01 7.27% 4.75% 34.44 59.78 6,757 23.35 23.60 22.53 44.86 55.14
2026-03-24 21.45 -5.46% 17.13% 30.77 -13.76 6,106 24.89 24.89 21.25 5.49 94.51
2026-03-19 22.69 0.00% 0.00% 34.38 56.66 1 24.49 24.49 24.49 0.00 100.00
2026-03-18 22.69 0.00% 11.54% 56.02 -11.28 152 24.93 24.93 22.35 13.16 86.84
2026-03-17 22.69 -2.62% 15.96% 47.70 56.66 1,512 24.99 24.99 21.55 33.13 66.87
2026-03-16 23.30 0.00% 12.58% 49.46 -11.28 264 23.98 23.98 21.30 74.62 25.38
2026-03-13 23.30 -4.59% 19.10% 50.08 57.88 94,433 22.41 26.50 22.25 24.71 75.29
2026-03-12 24.42 5.71% 3.79% 67.76 -11.28 10,103 24.47 24.90 23.99 47.25 52.75
2026-03-11 23.10 -3.31% 11.80% 68.97 60.12 81,228 25.30 25.30 22.63 17.60 82.40
2026-03-10 23.89 8.59% 6.11% 56.87 -13.92 3,341 23.98 23.98 22.60 93.48 6.52
2026-03-09 22.00 -4.35% 14.24% 34.77 61.70 7,957 21.00 23.99 21.00 33.44 66.56
2026-03-06 23.00 -1.58% 10.51% 43.47 -17.70 3,504 24.92 24.92 22.55 18.98 81.02
2026-03-05 23.37 0.34% 13.44% 54.76 63.70 2,471 21.05 23.88 21.05 81.99 18.01
2026-03-04 23.29 5.67% 19.94% 46.34 -16.96 1,302 24.00 24.00 20.01 82.18 17.82
2026-03-03 22.04 7.72% 11.89% 33.36 63.54 3,007 20.10 22.49 20.10 81.18 18.82
2026-03-02 20.46 -9.99% 22.19% 21.16 -19.46 16,637 20.46 25.00 20.46 0.00 100.00
2026-02-27 22.73 -7.41% 12.29% 24.88 60.38 3,831 25.49 25.49 22.70 1.07 98.93
2026-02-26 24.55 2.16% 5.13% 41.19 -14.92 601 25.23 25.23 24.00 44.76 55.24
2026-02-25 24.03 6.75% 9.53% 38.00 64.02 9,847 24.48 24.70 22.55 68.83 31.17
2026-02-24 22.51 -6.44% 19.86% 15.28 -15.96 32,826 22.51 25.95 21.65 20.00 80.00
2026-02-23 24.06 -6.20% 10.75% 38.05 60.98 8,955 26.58 26.58 24.00 2.32 97.68
2026-02-20 25.65 -1.42% 6.02% 47.18 -12.86 4,157 27.14 27.14 25.60 3.25 96.75
2026-02-19 26.02 -3.09% 8.63% 48.19 64.16 1,516 27.94 27.94 25.72 13.52 86.48
2026-02-18 26.85 3.87% 4.22% 51.49 -12.12 850 25.85 26.94 25.85 91.76 8.24
2026-02-17 25.85 0.54% 5.06% 35.67 65.82 1,139 25.75 26.79 25.50 27.13 72.87
2026-02-16 25.71 -7.15% 10.89% 35.79 -14.12 11,153 27.69 28.30 25.52 6.83 93.17
2026-02-13 27.69 6.91% 9.64% 54.19 65.54 183,233 26.90 27.98 25.52 88.21 11.79
2026-02-12 25.90 -0.38% 2.32% 37.40 -10.16 2,091 26.00 26.50 25.90 0.00 100.00
2026-02-11 26.00 -0.91% 8.78% 28.65 61.96 15,443 27.25 27.25 25.05 43.18 56.82
2026-02-10 26.24 -1.65% 6.09% 58.65 -9.96 11,425 27.69 27.69 26.10 8.81 91.19
2026-02-09 26.68 -2.63% 4.95% 40.68 62.44 6,766 27.05 27.99 26.67 0.75 99.25
2026-02-06 27.40 0.55% 6.04% 44.44 -9.08 2,361 27.25 28.11 26.51 55.61 44.39
2026-02-04 27.25 -0.51% 3.91% 44.37 63.88 3,213 27.90 27.90 26.85 38.10 61.90
2026-02-03 27.39 3.13% 3.28% 38.83 -9.38 2,674 27.40 27.40 26.53 98.84 1.16
2026-02-02 26.56 -3.28% 7.80% 35.78 64.16 1,230 25.65 27.65 25.65 45.53 54.47
2026-01-30 27.46 8.45% 8.27% 51.16 -11.04 287,096 26.98 27.50 25.40 98.10 1.90
2026-01-29 25.32 -9.93% 16.24% 30.19 65.96 14,379 29.42 29.42 25.31 0.24 99.76
2026-01-28 28.11 -0.25% 1.71% 56.38 -15.32 3,275 28.47 28.48 28.00 22.93 77.07
2026-01-27 28.18 0.50% 4.62% 61.94 71.54 7,162 29.00 29.00 27.72 35.94 64.06
2026-01-26 28.04 -3.91% 8.69% 61.71 -15.18 15,346 29.90 29.90 27.51 22.18 77.82
2026-01-23 29.18 1.57% 4.17% 77.69 71.26 192,846 28.91 30.00 28.80 31.67 68.33
2026-01-22 28.73 5.35% 10.74% 67.89 -12.90 235,964 27.17 29.90 27.00 59.66 40.34
2026-01-21 27.27 -2.64% 4.67% 46.67 70.36 24,610 27.25 28.45 27.18 7.09 92.91
2026-01-20 28.01 1.71% 6.02% 50.68 -15.82 202,384 28.15 29.40 27.73 16.77 83.23
2026-01-19 27.54 2.00% 6.04% 36.31 71.84 62,262 26.80 28.42 26.80 45.68 54.32
2026-01-16 27.00 0.41% 3.81% 8.03 -16.76 19,153 27.50 27.50 26.49 50.49 49.51
2026-01-15 26.89 -0.48% 7.84% 45.22 70.76 12,276 27.00 27.50 25.50 69.50 30.50
2026-01-14 27.02 -1.28% 2.31% 40.62 -16.98 48,949 27.11 27.46 26.84 29.03 70.97
2026-01-13 27.37 -0.22% 3.67% 56.51 71.02 10,169 27.99 27.99 27.00 37.38 62.62
2026-01-12 27.43 -1.97% 5.07% 57.58 -16.28 13,936 27.21 28.59 27.21 15.94 84.06
2026-01-09 27.98 -0.18% 3.13% 70.05 71.14 8,011 27.56 27.98 27.13 100.00 0.00
2026-01-08 28.03 -0.43% 3.56% 63.33 -15.18 33,081 28.03 28.50 27.52 52.04 47.96
2026-01-07 28.15 3.84% 5.20% 54.48 71.24 138,105 27.11 28.50 27.09 75.18 24.82
2026-01-06 27.11 -1.42% 3.22% 23.41 -14.94 8,922 27.87 27.87 27.00 12.64 87.36
2026-01-05 27.50 1.78% 3.17% 47.56 69.16 6,668 26.84 27.69 26.84 77.65 22.35
2026-01-02 27.02 -0.04% 5.88% 28.23 -14.16 16,181 28.43 28.43 26.85 10.76 89.24
2026-01-01 27.03 -0.30% 2.74% 42.91 68.20 8,364 27.74 27.74 27.00 4.05 95.95
2025-12-31 27.11 -1.02% 2.96% 33.14 -14.14 3,152 27.38 27.87 27.07 5.01 94.99
2025-12-30 27.39 -1.83% 8.54% 43.59 68.36 4,558 27.17 28.46 26.22 52.24 47.76
2025-12-29 27.90 -1.06% 3.16% 45.27 -13.58 1,924 28.38 28.38 27.51 44.80 55.20
2025-12-26 28.20 2.14% 7.79% 49.20 69.38 6,435 27.51 29.33 27.21 46.70 53.30
2025-12-24 27.61 -1.15% 3.13% 39.92 -12.98 2,404 28.36 28.36 27.50 12.77 87.23
2025-12-23 27.93 1.93% 1.71% 48.78 68.20 6,073 27.95 27.99 27.52 87.24 12.76
2025-12-22 27.40 -3.01% 3.49% 22.26 -12.34 17,382 27.19 28.14 27.19 22.10 77.90
2025-12-19 28.25 1.47% 4.63% 62.09 67.14 8,526 28.47 28.47 27.21 82.54 17.46
2025-12-18 27.84 -1.35% 1.98% 57.67 -10.64 8,878 27.71 28.26 27.71 23.63 76.37
2025-12-17 28.22 -0.11% 2.42% 60.78 66.32 5,919 28.00 28.40 27.73 73.14 26.86
2025-12-16 28.25 0.39% 3.09% 66.40 -9.88 43,984 28.69 28.69 27.83 48.84 51.16
2025-12-15 28.14 0.54% 6.32% 65.96 66.38 39,520 29.29 29.29 27.55 33.91 66.09
2025-12-12 27.99 -3.72% 3.73% 65.03 -10.10 60,583 27.99 28.94 27.90 8.65 91.35
2025-12-11 29.07 6.48% 10.98% 79.60 66.08 326,659 27.30 30.03 27.06 67.68 32.32
2025-12-10 27.30 0.00% 1.17% 56.74 -7.94 12,513 27.30 27.62 27.30 0.00 100.00
2025-12-09 27.30 -0.73% 4.63% 59.87 62.54 41,852 27.17 27.79 26.56 60.16 39.84
2025-12-08 27.50 1.85% 5.67% 50.00 -7.94 44,590 28.88 28.88 27.33 10.97 89.03
2025-12-05 27.00 0.22% 7.37% 31.06 62.94 8,841 27.98 27.98 26.06 48.95 51.05
2025-12-04 26.94 0.19% 5.58% 27.56 -8.94 1,271 26.89 28.39 26.89 3.30 96.70
2025-12-03 26.89 -1.50% 3.96% 18.99 62.82 15,636 27.30 27.86 26.80 8.49 91.51
2025-12-02 27.30 0.70% 2.02% 29.27 -9.04 9,712 27.30 27.80 27.25 9.09 90.91
2025-12-01 27.11 0.41% 2.18% 23.01 63.64 3,733 27.69 27.69 27.10 1.69 98.31
2025-11-28 27.00 -1.82% 10.92% 33.59 -9.42 34,832 27.61 28.45 25.65 48.21 51.79
2025-11-27 27.50 0.00% 1.12% 42.31 63.42 2 27.68 27.99 27.68 0.00 100.00
2025-11-26 27.50 -0.04% 4.68% 60.26 -8.42 11,414 27.06 28.19 26.93 45.23 54.77
2025-11-25 27.51 -1.29% 5.60% 51.70 63.42 19,805 28.66 28.66 27.14 24.34 75.66
2025-11-24 27.87 0.22% 3.77% 55.49 -8.40 13,843 28.87 28.87 27.82 4.76 95.24
2025-11-21 27.81 0.32% 6.01% 58.99 64.14 19,754 28.75 28.75 27.12 42.33 57.67
2025-11-20 27.72 1.06% 1.82% 47.29 -8.52 47,978 27.95 27.95 27.45 54.00 46.00
2025-11-19 27.43 -0.83% 8.58% 46.50 63.96 3,532 29.62 29.62 27.28 6.40 93.60
2025-11-18 27.66 1.73% 5.92% 47.69 -9.10 44,118 27.21 28.82 27.21 27.95 72.05
2025-11-17 27.19 -0.95% 8.78% 57.68 64.42 37,077 29.37 29.37 27.00 8.02 91.98
2025-11-14 27.45 -0.87% 3.41% 59.91 -10.04 4,095 28.22 28.22 27.29 17.22 82.78
2025-11-13 27.69 0.73% 3.23% 68.06 64.94 4,833 27.21 28.09 27.21 54.54 45.46
2025-11-12 27.49 -1.22% 4.14% 54.98 -9.56 259,771 28.43 28.43 27.30 16.81 83.19
2025-11-11 27.83 0.94% 4.93% 59.35 64.54 169,519 27.02 28.33 27.00 62.41 37.59
2025-11-10 27.57 -0.65% 5.07% 52.60 -8.88 11,149 27.05 27.96 26.61 71.11 28.89
2025-11-07 27.75 3.47% 6.83% 46.54 64.02 110,343 27.00 27.99 26.20 86.59 13.41
2025-11-06 26.82 -0.63% 4.77% 15.94 -8.52 27,727 27.00 27.24 26.00 66.13 33.87
2025-11-05 26.99 0.30% 7.04% 49.49 62.16 7,742 27.99 27.99 26.15 45.65 54.35
2025-11-04 26.91 -1.28% 7.06% 48.97 -8.18 14,285 26.78 27.89 26.05 46.74 53.26
2025-11-03 27.26 -0.62% 3.47% 48.47 62.00 6,670 27.27 28.00 27.06 21.27 78.73
2025-10-31 27.43 -0.15% 4.29% 71.33 -7.48 19,541 27.05 27.95 26.80 54.78 45.22
2025-10-30 27.47 -1.54% 6.88% 45.63 62.34 25,511 26.61 28.44 26.61 47.00 53.00
2025-10-29 27.90 0.50% 6.23% 66.23 -7.40 37,246 28.89 29.00 27.30 35.30 64.70
2025-10-28 27.76 2.78% 5.56% 58.30 63.20 171,783 27.87 28.50 27.00 50.67 49.33
2025-10-27 27.01 0.22% 4.86% 57.14 -7.68 64,034 28.20 28.27 26.96 3.82 96.18
2025-10-24 26.95 -1.35% 5.87% 49.13 61.70 49,511 28.32 28.32 26.75 12.74 87.26
2025-10-23 27.32 4.35% 6.67% 48.87 -7.80 124,879 27.25 28.00 26.25 61.14 38.86
2025-10-22 26.18 -6.06% 16.59% 36.36 62.44 195,450 29.21 29.24 25.08 26.44 73.56
2025-10-21 27.87 7.52% 10.69% 55.34 -10.08 367,474 26.74 29.41 26.57 45.77 54.23
2025-10-17 25.92 -2.74% 6.79% 32.20 65.82 31,545 27.37 27.37 25.63 16.67 83.33
2025-10-16 26.65 2.19% 10.51% 33.81 -13.98 15,314 27.76 27.76 25.12 57.95 42.05
2025-10-15 26.08 -3.69% 7.65% 21.85 67.28 7,428 27.50 27.99 26.00 4.03 95.97
2025-10-14 27.08 -1.49% 5.00% 19.77 -15.12 25,093 28.35 28.35 27.00 5.93 94.07
2025-10-13 27.49 -2.07% 12.57% 16.70 69.28 14,905 27.07 29.47 26.18 39.82 60.18
2025-10-10 28.07 3.12% 6.48% 13.96 -14.30 9,082 28.75 28.75 27.00 61.14 38.86
2025-10-09 27.22 -0.98% 9.02% 36.02 70.44 22,210 28.89 28.89 26.50 30.13 69.87
2025-10-08 27.49 -1.86% 10.68% 48.28 -16.00 59,763 28.96 29.33 26.50 34.98 65.02
2025-10-07 28.01 -0.92% 5.11% 52.46 70.98 48,474 28.50 29.43 28.00 0.70 99.30
2025-10-06 28.27 -4.75% 6.44% 53.78 -14.96 57,045 29.91 29.91 28.10 9.39 90.61
2025-10-03 29.68 -3.89% 7.32% 66.55 71.50 148,563 31.39 31.39 29.25 20.09 79.91
2025-10-02 30.88 -4.87% 16.91% 83.23 -12.14 515,453 34.50 34.50 29.51 27.45 72.55
2025-10-01 32.46 10.00% 9.63% 99.64 73.90 478,781 30.50 32.46 29.61 100.00 0.00
2025-09-30 29.51 6.07% 11.35% 91.48 -8.98 620,937 28.74 30.60 27.48 65.06 34.94
2025-09-29 27.82 0.98% 9.85% 85.78 68.00 160,260 27.80 29.00 26.40 54.62 45.38
2025-09-26 27.55 -0.11% 13.09% 85.41 -12.36 324,199 28.01 28.85 25.51 61.08 38.92
2025-09-25 27.58 2.53% 6.97% 74.22 67.46 277,668 27.11 28.40 26.55 55.68 44.32
2025-09-24 26.90 9.80% 9.46% 75.73 -12.30 531,373 25.50 26.95 24.62 97.85 2.15
2025-09-23 24.50 1.37% 1.68% 54.58 66.10 7,260 24.39 24.80 24.39 26.83 73.17
2025-09-22 24.17 -1.91% 4.00% 50.00 -17.10 9,233 24.51 24.98 24.02 15.63 84.37
2025-09-19 24.64 -0.44% 7.96% 69.80 65.44 21,213 24.75 26.45 24.50 7.18 92.82
2025-09-18 24.75 0.65% 4.04% 55.97 -16.16 11,301 25.49 25.49 24.50 25.25 74.75
2025-09-17 24.59 -2.61% 4.24% 53.64 65.66 5,310 25.30 25.30 24.27 31.07 68.93
2025-09-16 25.25 4.04% 10.28% 62.79 -16.48 222,518 24.02 26.49 24.02 49.80 50.20
2025-09-15 24.27 0.08% 4.68% 54.93 66.98 34,803 24.00 24.60 23.50 70.00 30.00
2025-09-12 24.25 0.33% 1.16% 40.49 -18.44 4,047 24.39 24.45 24.17 28.56 71.44
2025-09-11 24.17 2.29% 2.44% 36.64 66.94 32,606 24.39 24.76 24.17 0.00 100.00
2025-09-10 23.63 -3.04% 4.03% 34.63 -18.60 175,166 24.50 24.50 23.55 8.42 91.58
2025-09-09 24.37 0.00% 2.92% 41.00 65.86 10,402 24.50 24.70 24.00 52.86 47.14
2025-09-08 24.37 -0.89% 3.75% 27.61 -17.12 9,486 24.90 24.90 24.00 41.11 58.89
2025-09-05 24.59 2.20% 3.50% 29.25 65.86 4,784 24.27 24.87 24.03 66.66 33.34
2025-09-04 24.06 -2.94% 3.92% 38.12 -16.68 25,719 24.95 24.95 24.01 5.32 94.68
2025-09-03 24.79 -0.64% 3.06% 55.80 64.80 20,367 24.90 24.95 24.21 78.38 21.62
2025-09-02 24.95 1.84% 4.17% 61.36 -15.22 35,608 25.00 25.00 24.00 95.00 5.00
2025-09-01 24.50 -1.21% 2.04% 40.51 65.12 6,659 25.00 25.00 24.50 0.00 100.00
2025-08-29 24.80 -4.47% 2.95% 43.54 -16.12 1,026 25.00 25.49 24.76 5.46 94.54
2025-08-28 25.96 -0.08% 6.90% 73.45 65.72 128,516 25.00 26.20 24.51 85.80 14.20
2025-08-27 25.98 4.04% 6.00% 64.00 -13.80 50,166 25.39 25.98 24.51 100.00 0.00
2025-08-26 24.97 2.50% 2.08% 58.76 65.76 17,521 24.49 25.00 24.49 94.12 5.88
2025-08-25 24.36 1.16% 5.15% 55.96 -15.82 11,622 24.10 24.92 23.70 54.10 45.90
2025-08-22 24.08 -5.16% 4.17% 43.20 64.54 10,889 24.51 25.00 24.00 8.00 92.00
2025-08-21 25.39 0.08% 5.25% 57.21 -16.38 28,367 25.37 25.47 24.20 93.70 6.30
2025-08-20 25.37 7.45% 8.84% 53.51 67.16 46,863 24.00 25.85 23.75 77.14 22.86
2025-08-19 23.61 -3.12% 5.15% 16.53 -16.42 207,237 24.50 24.50 23.30 25.83 74.17
2025-08-18 24.37 1.16% 3.54% 16.62 63.64 10,775 24.85 24.85 24.00 43.53 56.47
2025-08-15 24.09 1.22% 4.63% 16.62 -14.90 6,072 24.80 24.86 23.76 30.01 69.99
2025-08-13 23.80 -4.11% 10.55% 14.49 63.08 41,301 24.50 25.98 23.50 12.10 87.90
2025-08-12 24.82 0.12% 6.04% 47.63 -15.48 21,836 25.30 26.00 24.52 20.27 79.73
2025-08-11 24.79 -1.08% 9.08% 41.69 65.12 24,645 24.60 26.20 24.02 35.32 64.68
2025-08-08 25.06 -3.76% 8.08% 59.64 -15.54 5,874 26.30 26.49 24.51 27.78 72.22
2025-08-07 26.04 -2.76% 6.81% 62.36 65.66 13,008 27.77 27.77 26.00 2.26 97.74
2025-08-06 26.78 1.06% 8.53% 62.12 -13.58 273,182 26.99 28.89 26.62 7.05 92.95
2025-08-05 26.50 0.76% 6.71% 65.93 67.14 10,510 26.20 26.89 25.20 76.93 23.07
2025-08-04 26.30 5.20% 8.98% 46.16 -14.14 37,076 24.50 26.70 24.50 81.82 18.18
2025-08-01 25.00 -1.96% 3.83% 31.02 66.74 159,269 25.50 25.50 24.56 46.81 53.19
2025-07-31 25.50 6.25% 7.76% 45.80 -16.74 75,376 24.10 25.97 24.10 74.87 25.13
2025-07-30 24.00 -2.99% 3.50% 36.74 67.74 6,377 24.84 24.84 24.00 0.00 100.00
2025-07-29 24.74 -2.98% 6.08% 32.70 -19.74 28,518 25.60 25.99 24.50 16.11 83.89
2025-07-28 25.50 3.53% 4.86% 45.71 69.22 85,372 24.90 25.90 24.70 66.67 33.33
2025-07-25 24.63 -8.47% 10.65% 36.04 -18.22 264,752 26.80 26.80 24.22 15.89 84.11
2025-07-24 26.91 -3.55% 7.84% 53.59 67.48 154,412 28.19 28.20 26.15 37.07 62.93
2025-07-23 27.90 6.33% 6.85% 49.34 -13.66 1,204,677 27.97 28.86 27.01 48.11 51.89
2025-07-22 26.24 0.92% 3.85% 37.85 69.46 608 27.00 27.00 26.00 24.01 75.99
2025-07-21 26.00 -6.04% 6.38% 31.61 -16.98 3,053 26.50 27.66 26.00 0.00 100.00
2025-07-18 27.67 5.29% 6.54% 45.20 68.98 3,662 27.59 27.70 26.00 98.23 1.77
2025-07-17 26.28 -3.31% 5.30% 37.71 -13.64 1,301 27.44 27.44 26.06 15.91 84.09
2025-07-16 27.18 3.11% 5.51% 59.57 66.20 2,788 27.96 27.96 26.50 46.59 53.41
2025-07-15 26.36 -5.89% 7.74% 46.00 -11.84 1,373 28.40 28.40 26.36 0.00 100.00
2025-07-14 28.01 0.43% 7.04% 64.30 64.56 20,245 29.97 29.97 28.00 0.51 99.49
2025-07-11 27.89 -2.86% 12.51% 65.13 -8.54 8,904 29.50 29.50 26.22 50.91 49.09
2025-07-10 28.71 1.59% 15.27% 84.39 64.32 14,681 29.97 29.97 26.00 68.27 31.73
2025-07-09 28.26 2.35% 8.35% 83.06 -6.90 219,958 28.40 30.35 28.01 10.68 89.32
2025-07-08 27.61 6.15% 14.36% 79.95 63.42 187,855 25.01 28.59 25.00 72.70 27.30
2025-07-07 26.01 -3.13% 4.85% 68.48 -8.20 7,802 27.00 27.00 25.75 20.80 79.20
2025-07-04 26.85 0.64% 9.41% 98.65 60.22 11,383 26.87 27.90 25.50 56.25 43.75
2025-07-03 26.68 0.87% 5.33% 98.85 -6.52 6,735 26.26 26.86 25.50 86.77 13.23
2025-07-02 26.45 5.76% 7.00% 99.00 59.88 25,064 26.75 26.75 25.00 82.86 17.14
2025-07-01 25.01 0.12% 7.52% 84.92 -6.98 91,441 25.44 26.88 25.00 0.53 99.47
2025-06-30 24.98 -0.12% 9.36% 85.56 57.00 7,650 26.30 26.30 24.05 41.33 58.67
2025-06-27 25.01 0.08% 9.05% 78.82 -7.04 23,248 24.88 26.99 24.75 11.61 88.39
2025-06-26 24.99 1.22% 6.00% 57.88 57.06 66,567 24.98 25.44 24.00 68.75 31.25
2025-06-25 24.69 2.28% 3.71% 57.56 -7.08 1,230 24.89 24.89 24.00 77.56 22.44
2025-06-24 24.14 2.64% 4.04% 36.59 56.46 4,163 24.00 24.97 24.00 14.44 85.56
2025-06-23 23.52 -1.01% 11.74% 16.96 -8.18 156,465 25.50 25.99 23.26 9.52 90.48
2025-06-20 23.76 0.47% 6.52% 20.48 55.22 11,568 24.99 24.99 23.46 19.61 80.39
2025-06-19 23.65 -0.80% 6.60% 16.08 -7.70 111,509 24.98 25.05 23.50 9.68 90.32
2025-06-18 23.84 -2.93% 8.01% 13.22 55.00 2,405 25.50 25.50 23.61 12.18 87.82
2025-06-17 24.56 1.15% 3.91% 41.28 -7.32 6,638 24.99 24.99 24.05 54.25 45.75
2025-06-16 24.28 -2.41% 8.60% 51.24 56.44 25,983 24.90 25.00 23.02 63.64 36.36
2025-06-13 24.88 -0.64% 13.97% 35.71 -7.88 2,212 24.02 25.94 22.76 66.68 33.32
2025-06-12 25.04 0.16% 7.68% 37.18 57.64 17,357 26.48 26.49 24.60 23.28 76.72
2025-06-11 25.00 0.00% 10.16% 33.10 -7.56 8,265 26.76 26.78 24.31 27.94 72.06
2025-06-10 25.00 -2.42% 7.10% 31.97 57.56 20,784 24.50 26.24 24.50 28.73 71.27
2025-06-05 25.62 2.60% 5.24% 46.40 -7.56 2,208 25.89 25.89 24.60 79.08 20.92
2025-06-04 24.97 3.14% 7.04% 43.60 58.80 3,310 26.46 26.46 24.72 14.38 85.62
2025-06-03 24.21 -7.03% 11.99% 26.80 -8.86 1,098 27.00 27.00 24.11 3.46 96.54
2025-06-02 26.04 0.00% 16.11% 44.26 57.28 24 23.59 27.39 23.59 62.50 37.50
2025-05-30 26.04 -1.51% 13.86% 43.37 -5.20 2,911 27.35 27.35 24.02 60.67 39.33
2025-05-29 26.44 -0.56% 6.74% 44.08 57.28 1,077 26.59 27.23 25.51 54.04 45.96
2025-05-27 26.59 2.51% 5.58% 58.64 -4.40 51,943 26.90 27.45 26.00 40.69 59.31
2025-05-26 25.94 1.69% 11.95% 58.22 57.58 581 26.98 26.98 24.10 63.86 36.14
2025-05-23 25.51 -2.19% 9.84% 69.11 -5.70 15,219 26.97 27.46 25.00 20.73 79.27
2025-05-22 26.08 -0.91% 6.74% 85.59 56.72 101,659 25.52 27.24 25.52 32.56 67.44
2025-05-21 26.32 -0.19% 6.92% 88.53 -4.56 111,987 26.50 27.80 26.00 17.78 82.22
2025-05-20 26.37 -1.35% 7.72% 92.82 57.20 25,844 26.10 26.93 25.00 70.98 29.02
2025-05-19 26.73 2.49% 8.45% 97.32 -4.46 49,272 26.01 27.33 25.20 71.83 28.17