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 37.81 0.05% 3.86% 0.78 15.74 197,000 36.81 38.23 36.81 70.42 29.58
2026-05-18 37.79 -1.79% 1.33% 0.00 59.88 47,500 38.20 38.20 37.70 18.00 82.00
2026-05-15 38.48 -1.08% 1.02% 25.82 15.70 84,000 38.79 38.79 38.40 20.51 79.49
2026-05-14 38.90 -0.51% 0.80% 47.06 61.26 32,000 39.16 39.21 38.90 0.00 100.00
2026-05-13 39.10 -1.26% 2.13% 52.35 16.54 57,000 39.88 39.88 39.05 6.02 93.98
2026-05-12 39.60 -0.55% 1.64% 66.67 61.66 92,500 40.20 40.20 39.55 7.69 92.31
2026-05-11 39.82 -1.31% 1.38% 59.35 17.54 46,500 40.34 40.34 39.79 5.45 94.55
2026-05-08 40.35 -0.42% 11.72% 65.48 62.10 91,500 40.03 44.70 40.01 7.25 92.75
2026-05-07 40.52 1.78% 1.57% 60.13 18.60 102,500 40.12 40.75 40.12 63.49 36.51
2026-05-06 39.81 1.87% 2.43% 52.16 62.44 74,500 39.62 40.12 39.17 67.37 32.63
2026-05-05 39.08 0.31% 5.17% 26.09 17.18 37,500 39.24 39.70 37.75 68.21 31.79
2026-05-04 38.96 0.72% 1.67% 19.12 60.98 84,000 39.15 39.46 38.81 23.08 76.92
2026-04-30 38.68 -1.43% 3.89% 17.48 16.94 66,000 39.48 39.48 38.00 45.95 54.05
2026-04-29 39.24 -0.61% 1.89% 18.70 60.42 32,000 39.75 39.85 39.11 17.57 82.43
2026-04-28 39.48 -1.05% 1.04% 42.81 18.06 34,500 39.26 39.67 39.26 53.66 46.34
2026-04-27 39.90 0.50% 1.11% 55.68 60.90 15,500 39.66 40.10 39.66 54.55 45.45
2026-04-23 39.70 -1.19% 1.60% 64.41 18.90 82,500 40.02 40.02 39.39 49.21 50.79
2026-04-22 40.18 -0.81% 1.17% 81.04 60.50 56,000 40.12 40.59 40.12 12.77 87.23
2026-04-21 40.51 0.57% 1.66% 59.09 19.86 128,500 40.68 41.02 40.35 23.88 76.12
2026-04-20 40.28 -0.98% 4.33% 57.65 61.16 109,500 39.98 40.70 39.01 75.15 24.85
2026-04-17 40.68 1.98% 1.72% 60.37 19.40 187,000 40.23 40.71 40.02 95.65 4.35
2026-04-16 39.89 0.76% 1.16% 75.41 61.96 137,500 40.07 40.10 39.64 54.35 45.65
2026-04-15 39.59 2.25% 1.85% 75.32 17.82 203,000 39.49 40.13 39.40 26.03 73.97
2026-04-14 38.72 2.46% 2.94% 71.51 61.36 92,500 37.71 38.82 37.71 90.99 9.01
2026-04-13 37.79 -4.45% 3.45% 61.60 16.08 308,500 39.00 39.00 37.70 6.92 93.08
2026-04-10 39.55 0.13% 1.42% 73.43 59.50 323,500 39.91 39.97 39.41 25.00 75.00
2026-04-09 39.50 -0.43% 8.78% 78.71 19.60 182,000 41.99 41.99 38.60 26.55 73.45
2026-04-08 39.67 10.50% 8.09% 81.55 59.40 197,000 36.70 39.67 36.70 100.00 0.00
2026-04-07 35.90 0.76% 2.04% 47.42 19.94 58,000 35.69 36.02 35.30 83.33 16.67
2026-04-06 35.63 -0.20% 2.98% 43.32 51.86 81,000 35.70 35.89 34.85 75.00 25.00
2026-04-03 35.70 -1.52% 16.58% 33.27 19.40 70,500 33.41 38.95 33.41 41.34 58.66
2026-04-02 36.25 -1.87% 1.77% 48.07 52.00 105,000 36.10 36.25 35.62 100.00 0.00
2026-04-01 36.94 4.03% 8.06% 60.93 20.50 101,500 36.00 38.90 36.00 32.41 67.59
2026-03-31 35.51 0.91% 1.13% 44.42 53.38 155,000 35.60 35.80 35.40 27.50 72.50
2026-03-30 35.19 -2.57% 4.82% 48.54 17.64 177,000 36.07 36.07 34.41 46.99 53.01
2026-03-27 36.12 -0.14% 2.16% 62.42 52.74 126,000 36.21 36.88 36.10 2.56 97.44
2026-03-26 36.17 -3.44% 3.72% 48.80 19.50 75,000 37.00 37.34 36.00 12.69 87.31
2026-03-25 37.46 2.71% 5.87% 56.69 52.84 91,000 38.98 38.98 36.82 29.63 70.37
2026-03-24 36.47 2.24% 3.31% 45.91 22.08 52,000 35.90 37.09 35.90 47.90 52.10
2026-03-19 35.67 -1.03% 2.22% 27.34 50.86 22,500 35.25 35.90 35.12 70.51 29.49
2026-03-18 36.04 1.98% 2.03% 64.52 20.48 16,000 35.58 36.12 35.40 88.89 11.11
2026-03-17 35.34 1.00% 2.04% 41.67 51.60 57,500 34.99 35.54 34.83 71.83 28.17
2026-03-16 34.99 -3.64% 4.34% 34.72 19.08 56,000 36.31 36.31 34.80 12.58 87.42
2026-03-13 36.31 -1.30% 1.83% 47.69 50.90 29,500 36.61 36.66 36.00 46.97 53.03
2026-03-12 36.79 -0.03% 5.37% 47.69 21.72 35,000 37.85 37.85 35.92 45.08 54.92
2026-03-11 36.80 -1.63% 4.80% 52.67 51.86 110,500 37.40 38.46 36.70 5.68 94.32
2026-03-10 37.41 9.84% 2.75% 42.05 21.74 97,500 36.42 37.41 36.41 100.00 0.00
2026-03-09 34.06 -7.50% 10.54% 22.02 53.08 91,000 36.81 36.81 33.30 21.65 78.35
2026-03-06 36.82 -2.95% 3.43% 38.84 15.04 57,500 38.00 38.00 36.74 6.35 93.65
2026-03-05 37.94 3.24% 2.68% 42.11 58.60 1,182,000 37.00 37.98 36.99 95.96 4.04
2026-03-04 36.75 -1.29% 2.35% 37.97 17.28 165,500 36.76 37.39 36.53 25.58 74.42
2026-03-03 37.23 2.73% 6.37% 31.40 56.22 338,000 36.24 37.93 35.66 69.16 30.84
2026-03-02 36.24 -8.25% 10.05% 21.73 18.24 435,000 35.43 38.99 35.43 22.75 77.25
2026-02-27 39.50 -0.25% 6.39% 28.33 54.24 97,500 40.44 40.44 38.01 61.32 38.68
2026-02-26 39.60 2.51% 4.82% 46.05 24.76 81,500 38.94 39.99 38.15 78.80 21.20
2026-02-25 38.63 -1.25% 2.00% 35.94 54.44 102,000 39.32 39.32 38.55 10.39 89.61
2026-02-24 39.12 1.80% 3.47% 32.52 22.82 66,000 40.00 40.00 38.66 34.33 65.67
2026-02-23 38.43 -4.81% 11.92% 25.07 55.42 230,000 40.78 40.94 36.58 42.43 57.57
2026-02-20 40.37 -0.47% 4.13% 30.41 21.44 41,000 41.65 41.65 40.00 22.42 77.58
2026-02-19 40.56 -3.52% 3.11% 35.27 59.30 85,500 41.50 41.50 40.25 24.80 75.20
2026-02-18 42.04 4.58% 5.62% 50.58 21.82 205,500 40.68 42.88 40.60 63.16 36.84
2026-02-17 40.20 -1.01% 3.01% 19.29 62.26 116,500 40.77 41.01 39.81 32.50 67.50
2026-02-16 40.61 -2.94% 3.66% 14.23 18.14 134,500 41.67 41.67 40.20 27.89 72.11
2026-02-13 41.84 -0.59% 11.36% 39.42 63.08 93,500 42.15 45.99 41.30 11.51 88.49
2026-02-12 42.09 -1.52% 1.70% 44.04 20.60 95,500 42.28 42.45 41.74 49.30 50.70
2026-02-11 42.74 0.83% 1.59% 52.70 63.58 114,500 42.25 42.88 42.21 79.10 20.90
2026-02-10 42.39 0.98% 1.19% 50.20 21.90 31,500 42.20 42.40 41.90 98.00 2.00
2026-02-09 41.98 -1.50% 2.85% 35.58 62.88 182,500 42.61 42.89 41.70 23.53 76.47
2026-02-06 42.62 -4.07% 2.52% 39.24 21.08 481,000 43.50 43.50 42.43 17.76 82.24
2026-02-04 44.43 3.30% 9.89% 58.03 64.16 137,500 43.08 47.34 43.08 31.69 68.31
2026-02-03 43.01 0.61% 0.96% 29.36 24.70 117,000 42.86 43.27 42.86 36.58 63.42
2026-02-02 42.75 0.68% 9.77% 44.20 61.32 193,500 42.10 42.81 39.00 98.43 1.57
2026-01-30 42.46 0.21% 7.28% 40.31 24.18 163,500 42.28 44.95 41.90 18.36 81.64
2026-01-29 42.37 -2.93% 4.49% 31.25 60.74 260,000 43.75 43.75 41.87 26.60 73.40
2026-01-28 43.65 -0.23% 1.20% 58.88 24.00 77,000 44.00 44.00 43.48 32.69 67.31
2026-01-27 43.75 -0.25% 3.71% 71.94 63.30 47,000 42.35 43.92 42.35 89.17 10.83
2026-01-26 43.86 -0.11% 2.79% 80.52 24.20 187,500 44.89 44.89 43.67 15.57 84.43
2026-01-23 43.91 1.95% 4.59% 73.81 63.52 67,000 43.16 44.89 42.92 50.25 49.75
2026-01-22 43.07 0.26% 0.58% 57.14 24.30 113,000 42.96 43.17 42.92 60.00 40.00
2026-01-21 42.96 -1.26% 1.73% 58.31 61.84 188,000 43.43 43.59 42.85 14.86 85.14
2026-01-20 43.51 0.48% 0.90% 57.53 24.08 99,000 43.46 43.60 43.21 76.92 23.08
2026-01-19 43.30 1.55% 1.64% 45.76 62.94 116,000 42.68 43.38 42.68 88.57 11.43
2026-01-16 42.64 1.57% 1.35% 28.33 23.66 74,000 42.40 42.80 42.23 71.93 28.07
2026-01-15 41.98 -0.78% 1.80% 17.62 61.62 121,500 42.48 42.48 41.73 33.33 66.67
2026-01-14 42.31 -0.82% 1.75% 40.91 22.34 95,000 43.00 43.00 42.26 6.76 93.24
2026-01-13 42.66 0.45% 7.27% 61.72 62.28 165,500 42.59 45.00 41.95 23.28 76.72
2026-01-12 42.47 -1.37% 1.37% 66.82 23.04 259,500 42.91 42.91 42.33 24.14 75.86
2026-01-09 43.06 -1.19% 2.95% 78.64 61.90 1,992,000 43.40 43.99 42.73 26.19 73.81
2026-01-08 43.58 -0.82% 3.01% 90.43 24.22 4,460,000 44.50 44.50 43.20 29.23 70.77
2026-01-07 43.94 0.62% 2.23% 100.00 62.94 7,119,500 44.50 44.50 43.53 42.27 57.73
2026-01-06 43.67 1.87% 2.71% 87.50 24.94 313,500 43.30 43.89 42.73 81.03 18.97
2026-01-05 42.87 2.66% 2.37% 88.49 62.40 182,500 42.31 43.20 42.20 67.00 33.00
2026-01-02 41.76 1.90% 1.95% 78.18 23.34 136,500 41.11 41.83 41.03 91.25 8.75
2026-01-01 40.98 0.69% 1.33% 71.98 60.18 112,000 40.45 40.99 40.45 98.15 1.85
2025-12-31 40.70 0.39% 6.41% 69.23 21.78 114,000 40.79 42.99 40.40 11.58 88.42
2025-12-30 40.54 0.57% 0.64% 68.00 59.62 122,000 40.38 40.64 40.38 61.54 38.46
2025-12-29 40.31 -1.18% 1.52% 73.91 21.46 176,500 40.75 40.75 40.14 27.87 72.13
2025-12-26 40.79 2.85% 9.57% 85.36 59.16 55,500 39.73 43.52 39.72 28.16 71.84
2025-12-24 39.66 -0.60% 0.71% 73.48 22.42 71,000 39.88 39.91 39.63 10.71 89.29
2025-12-23 39.90 0.13% 0.55% 91.67 56.90 96,000 39.91 40.07 39.85 22.73 77.27
2025-12-22 39.85 0.13% 1.01% 92.47 22.90 46,000 39.80 40.20 39.80 12.50 87.50
2025-12-19 39.80 0.18% 3.06% 78.79 56.80 56,000 40.04 40.04 38.85 79.83 20.17
2025-12-18 39.73 1.90% 1.25% 55.91 22.80 191,500 39.27 39.73 39.24 100.00 0.00
2025-12-17 38.99 -0.28% 1.27% 60.89 56.66 75,000 38.99 39.19 38.70 59.18 40.82
2025-12-16 39.10 0.15% 1.46% 66.27 21.32 61,000 39.50 39.50 38.93 29.82 70.18
2025-12-15 39.04 0.62% 0.33% 67.30 56.88 34,000 39.13 39.13 39.00 30.77 69.23
2025-12-12 38.80 0.49% 0.57% 63.49 21.20 84,000 38.71 38.86 38.64 72.73 27.27
2025-12-11 38.61 -0.62% 0.80% 47.86 56.40 21,000 38.82 38.86 38.55 19.36 80.64
2025-12-10 38.85 -1.57% 0.90% 50.57 20.82 81,500 39.00 39.17 38.82 8.57 91.43
2025-12-09 39.47 2.65% 3.13% 70.26 56.88 149,500 38.86 39.88 38.67 66.12 33.88
2025-12-08 38.45 0.47% 2.04% 54.61 22.06 22,000 38.28 39.06 38.28 21.80 78.20
2025-12-05 38.27 0.37% 5.93% 67.45 54.84 15,000 38.25 38.39 36.24 94.42 5.58
2025-12-04 38.13 -0.05% 0.73% 71.72 21.70 85,500 38.16 38.39 38.11 7.14 92.86
2025-12-03 38.15 -1.50% 1.10% 74.62 54.56 33,500 38.52 38.52 38.10 11.90 88.10
2025-12-02 38.73 -0.23% 0.77% 89.55 21.74 49,000 38.86 39.02 38.72 3.33 96.67
2025-12-01 38.82 0.75% 0.88% 82.77 55.72 109,500 38.58 38.92 38.58 70.59 29.41
2025-11-28 38.53 0.57% 0.86% 82.55 21.92 21,500 38.81 38.82 38.49 12.12 87.88
2025-11-27 38.31 2.08% 2.21% 82.70 55.14 12,000 37.50 38.33 37.50 97.59 2.41
2025-11-26 37.53 1.24% 1.54% 64.48 21.48 15,000 37.11 37.68 37.11 73.69 26.31
2025-11-25 37.07 0.60% 1.21% 50.00 53.58 5,000 37.52 37.52 37.07 0.00 100.00
2025-11-24 36.85 -0.38% 0.85% 62.69 20.56 41,000 36.97 36.98 36.67 58.06 41.94
2025-11-21 36.99 -0.72% 5.94% 69.47 53.14 9,000 37.06 37.10 35.02 94.71 5.29
2025-11-20 37.26 0.70% 5.14% 76.30 20.84 25,000 38.90 38.90 37.00 13.68 86.32
2025-11-19 37.00 0.65% 1.53% 53.00 53.68 4,500 36.70 37.26 36.70 53.58 46.42
2025-11-18 36.76 -0.65% 2.15% 52.28 20.32 19,500 37.49 37.49 36.70 7.59 92.41
2025-11-17 37.00 -0.19% 1.62% 29.68 53.20 18,000 37.57 37.57 36.97 5.00 95.00
2025-11-14 37.07 1.95% 0.35% 54.07 20.80 6,000 36.97 37.08 36.95 92.30 7.70
2025-11-13 36.36 0.30% 12.66% 32.05 53.34 65,000 36.75 36.75 32.62 90.56 9.44
2025-11-12 36.25 -0.28% 0.91% 42.43 19.38 19,000 36.50 36.58 36.25 0.00 100.00
2025-11-11 36.35 -1.44% 0.94% 37.06 53.12 55,500 36.63 36.67 36.33 5.88 94.12
2025-11-10 36.88 0.57% 1.04% 54.88 19.58 71,500 36.67 36.90 36.52 94.74 5.26
2025-11-07 36.67 -4.53% 1.13% 52.42 54.18 65,000 36.76 36.85 36.44 56.10 43.90
2025-11-06 38.41 4.80% 10.81% 58.37 19.16 33,500 40.17 40.17 36.25 55.10 44.90
2025-11-05 36.65 -5.27% 1.78% 47.90 57.66 45,000 37.19 37.26 36.61 6.15 93.85
2025-11-04 38.69 3.42% 5.07% 58.74 15.64 10,000 37.42 38.78 36.91 95.19 4.81
2025-11-03 37.41 -3.13% 5.49% 52.08 61.74 46,000 37.18 39.00 36.97 21.67 78.33
2025-10-31 38.62 7.88% 6.76% 59.51 13.08 62,000 36.55 39.02 36.55 83.80 16.20
2025-10-30 35.80 -0.91% 1.79% 11.31 64.16 28,000 36.22 36.44 35.80 0.00 100.00
2025-10-29 36.13 -1.63% 5.50% 29.05 7.44 60,500 36.78 37.98 36.00 6.57 93.43
2025-10-28 36.73 -0.76% 10.59% 33.08 64.82 49,500 40.52 40.52 36.64 2.32 97.68
2025-10-27 37.01 -1.23% 10.99% 32.21 8.64 24,500 40.90 40.90 36.85 3.95 96.05
2025-10-24 37.47 0.83% 1.89% 46.85 65.38 16,000 37.04 37.70 37.00 67.14 32.86
2025-10-23 37.16 -1.22% 1.11% 60.87 9.56 7,500 37.09 37.50 37.09 17.07 82.93
2025-10-22 37.62 -0.79% 0.88% 49.30 64.76 116,000 37.85 37.95 37.62 0.00 100.00
2025-10-21 37.92 1.47% 1.38% 55.07 10.48 773,000 37.87 38.22 37.70 42.31 57.69
2025-10-17 37.37 -0.64% 1.26% 47.27 65.36 30,000 37.69 37.69 37.22 31.91 68.09
2025-10-16 37.61 -0.92% 1.38% 45.89 9.38 40,000 37.99 38.13 37.61 0.00 100.00
2025-10-15 37.96 0.88% 1.01% 50.87 65.84 55,000 38.15 38.18 37.80 42.11 57.89
2025-10-14 37.63 3.35% 4.88% 37.27 10.08 42,000 37.26 38.90 37.09 29.83 70.17
2025-10-13 36.41 -3.37% 3.18% 12.13 65.18 100,000 36.25 36.99 35.85 49.12 50.88
2025-10-10 37.68 0.48% 5.33% 21.02 7.64 22,500 36.97 38.94 36.97 36.04 63.96
2025-10-09 37.50 -0.19% 0.80% 48.97 67.72 72,000 37.77 37.77 37.47 10.00 90.00
2025-10-08 37.57 -0.92% 1.39% 57.30 7.28 61,000 37.77 37.96 37.44 25.00 75.00
2025-10-07 37.92 0.05% 3.02% 70.61 67.86 100,500 38.22 38.89 37.75 14.91 85.09
2025-10-06 37.90 -1.81% 2.39% 76.90 7.98 155,000 38.51 38.51 37.61 32.22 67.78
2025-10-03 38.60 0.34% 0.83% 96.19 67.82 45,500 38.65 38.80 38.48 37.50 62.50
2025-10-02 38.47 -0.31% 4.56% 96.04 9.38 59,500 37.90 39.23 37.52 55.56 44.44
2025-10-01 38.59 2.77% 5.55% 96.68 67.56 24,500 37.98 39.57 37.49 52.89 47.11
2025-09-30 37.55 1.02% 1.56% 86.57 9.62 49,000 37.48 37.79 37.21 58.62 41.38
2025-09-29 37.17 1.09% 1.20% 84.57 65.48 42,500 36.99 37.17 36.73 100.00 0.00
2025-09-26 36.77 2.17% 1.43% 83.24 8.86 56,500 36.37 36.79 36.27 96.15 3.85
2025-09-25 35.99 0.84% 0.70% 69.79 64.68 6,000 35.79 35.99 35.74 100.00 0.00
2025-09-24 35.69 0.03% 0.70% 70.71 7.30 16,000 35.73 35.94 35.69 0.00 100.00
2025-09-23 35.68 -0.28% 0.90% 70.71 64.08 27,500 36.00 36.00 35.68 0.00 100.00
2025-09-22 35.78 -0.53% 1.15% 50.00 7.28 53,500 36.04 36.11 35.70 19.51 80.49
2025-09-19 35.97 0.28% 1.12% 48.95 64.28 40,000 36.09 36.18 35.78 47.50 52.50
2025-09-18 35.87 0.70% 2.39% 46.32 7.66 21,000 35.80 36.45 35.60 31.77 68.23
2025-09-17 35.62 0.03% 1.78% 51.97 64.08 20,000 36.00 36.00 35.37 39.68 60.32
2025-09-16 35.61 0.94% 0.99% 66.36 7.16 13,500 35.84 35.86 35.51 28.57 71.43
2025-09-15 35.28 0.03% 2.31% 61.78 64.06 21,000 34.67 35.47 34.67 76.25 23.75
2025-09-12 35.27 -1.43% 1.97% 66.36 6.50 16,500 35.70 35.75 35.06 30.44 69.56
2025-09-11 35.78 -0.61% 0.95% 90.05 64.04 40,500 36.09 36.09 35.75 8.82 91.18
2025-09-10 36.00 0.08% 0.81% 100.00 7.52 45,000 35.85 36.07 35.78 75.86 24.14
2025-09-09 35.97 1.15% 1.07% 94.19 64.48 24,500 35.76 35.98 35.60 97.37 2.63
2025-09-08 35.56 1.89% 2.26% 93.45 7.46 46,500 34.90 35.69 34.90 83.54 16.46
2025-09-05 34.90 0.20% 1.01% 89.16 63.66 69,000 34.81 35.10 34.75 42.86 57.14
2025-09-04 34.83 0.78% 1.28% 87.58 6.14 107,000 34.74 34.93 34.49 77.27 22.73
2025-09-03 34.56 1.62% 1.46% 85.29 63.52 28,000 34.19 34.69 34.19 74.00 26.00
2025-09-02 34.01 1.40% 3.77% 55.45 5.60 16,500 34.98 34.98 33.71 23.62 76.38
2025-09-01 33.54 -0.45% 5.99% 33.78 62.42 42,500 33.48 34.00 32.08 76.04 23.96
2025-08-29 33.69 0.36% 1.20% 19.08 4.66 39,000 33.58 33.81 33.41 70.00 30.00
2025-08-28 33.57 -0.09% 0.96% 13.11 62.72 30,000 33.57 33.79 33.47 31.25 68.75
2025-08-27 33.60 -0.06% 0.78% 47.98 4.42 30,000 33.66 33.80 33.54 23.08 76.92
2025-08-26 33.62 0.06% 0.63% 68.63 62.78 7,500 33.60 33.78 33.57 23.81 76.19
2025-08-25 33.60 -0.86% 0.93% 52.90 4.46 19,000 33.82 33.82 33.51 29.03 70.97
2025-08-22 33.89 0.33% 0.65% 56.88 62.74 6,500 34.00 34.11 33.89 0.00 100.00
2025-08-21 33.78 -2.09% 1.75% 54.88 5.04 38,500 34.26 34.29 33.70 13.56 86.44
2025-08-20 34.50 0.09% 5.44% 71.55 62.52 77,000 34.30 35.85 34.00 27.03 72.97
2025-08-19 34.47 2.35% 3.80% 71.10 6.48 29,500 33.93 34.99 33.71 59.38 40.62
2025-08-18 33.68 3.89% 0.72% 53.02 62.46 17,000 33.46 33.68 33.44 100.00 0.00
2025-08-15 32.42 -2.82% 6.07% 16.53 4.90 30,000 33.50 33.54 31.62 41.67 58.33
2025-08-13 33.36 0.00% 0.63% 56.87 59.94 15,000 33.56 33.57 33.36 0.00 100.00
2025-08-12 33.36 -0.15% 1.54% 67.90 6.78 69,000 33.46 33.72 33.21 29.41 70.59
2025-08-11 33.41 1.24% 1.00% 68.88 59.94 20,500 33.16 33.42 33.09 96.97 3.03
2025-08-08 33.00 -0.03% 6.16% 67.27 6.88 27,000 35.01 35.01 32.98 0.99 99.01
2025-08-07 33.01 -1.43% 0.82% 67.77 59.12 35,500 33.27 33.27 33.00 3.70 96.30
2025-08-06 33.49 -1.73% 3.25% 69.02 6.90 157,000 34.02 34.02 32.95 50.47 49.53
2025-08-05 34.08 3.27% 5.25% 84.56 60.08 112,000 32.75 34.47 32.75 77.33 22.67
2025-08-04 33.00 2.80% 9.58% 76.80 8.08 71,000 32.42 35.45 32.35 20.97 79.03
2025-08-01 32.10 0.00% 0.66% 53.26 57.92 34,000 32.10 32.21 32.00 47.62 52.38
2025-07-31 32.10 0.75% 0.56% 47.12 6.28 18,500 32.17 32.19 32.01 50.00 50.00
2025-07-30 31.86 0.09% 1.20% 45.00 57.92 82,500 31.72 32.10 31.72 36.84 63.16
2025-07-29 31.83 -1.30% 2.82% 42.42 5.80 76,000 32.25 32.49 31.60 25.84 74.16
2025-07-28 32.25 0.16% 1.09% 84.21 57.86 52,500 32.43 32.43 32.08 48.57 51.43
2025-07-25 32.20 0.53% 0.84% 57.69 6.64 27,000 31.97 32.24 31.97 85.19 14.81
2025-07-24 32.03 -0.03% 0.38% 81.29 57.76 27,000 32.11 32.11 31.99 33.33 66.67
2025-07-23 32.04 -0.37% 0.53% 81.57 6.30 75,500 32.17 32.17 32.00 23.53 76.47
2025-07-22 32.16 0.63% 5.57% 87.39 57.78 284,000 32.18 33.90 32.11 2.79 97.21
2025-07-21 31.96 -0.06% 0.60% 87.35 6.54 17,000 31.96 32.00 31.81 78.95 21.05
2025-07-18 31.98 1.20% 9.37% 88.76 57.38 41,500 34.79 34.79 31.81 5.70 94.30
2025-07-17 31.60 -1.25% 1.34% 86.60 6.58 71,000 31.36 31.74 31.32 66.67 33.33
2025-07-16 32.00 6.00% 13.96% 96.19 56.62 21,500 30.22 33.06 29.01 73.83 26.17
2025-07-15 30.19 0.00% 1.42% 43.11 7.38 54,000 30.62 30.62 30.19 0.00 100.00
2025-07-14 30.19 1.75% 1.44% 56.31 53.00 10,000 29.77 30.20 29.77 97.67 2.33
2025-07-11 29.67 0.64% 0.58% 48.80 7.38 24,500 29.50 29.67 29.50 100.00 0.00
2025-07-10 29.48 0.89% 0.99% 58.44 51.96 10,000 29.23 29.52 29.23 86.21 13.79
2025-07-09 29.22 -0.10% 0.62% 62.13 7.00 13,000 29.20 29.25 29.07 83.33 16.67
2025-07-08 29.25 -0.27% 1.13% 64.39 51.44 25,500 29.43 29.52 29.19 18.18 81.82
2025-07-07 29.33 -3.84% 0.99% 72.41 7.06 248,000 29.51 29.54 29.25 27.59 72.41
2025-07-04 30.50 2.28% 1.67% 88.99 51.60 27,500 30.00 30.50 30.00 100.00 0.00
2025-07-03 29.82 0.30% 0.54% 84.75 9.40 303,000 29.87 29.88 29.72 62.50 37.50
2025-07-02 29.73 2.66% 1.87% 89.43 50.24 227,500 29.55 29.95 29.40 60.00 40.00
2025-07-01 28.96 1.97% 1.74% 67.06 9.22 12,500 28.80 29.30 28.80 32.00 68.00
2025-06-30 28.40 0.57% 1.50% 66.59 48.70 17,500 28.22 28.46 28.04 85.71 14.29
2025-06-27 28.24 2.95% 2.95% 64.63 8.10 7,500 27.43 28.24 27.43 100.00 0.00
2025-06-26 27.43 -1.37% 1.39% 50.83 48.38 88,500 27.75 27.78 27.40 7.89 92.11
2025-06-25 27.81 -0.18% 1.23% 59.06 6.48 29,000 27.74 27.98 27.64 50.00 50.00
2025-06-24 27.86 5.05% 1.46% 57.88 49.14 4,500 27.46 27.86 27.46 100.00 0.00
2025-06-23 26.52 -3.56% 1.86% 24.64 6.58 69,500 26.64 26.89 26.40 24.49 75.51
2025-06-20 27.50 1.85% 14.04% 38.20 46.46 13,000 26.00 29.65 26.00 41.09 58.91
2025-06-19 27.00 -0.15% 0.96% 33.33 8.54 8,000 27.12 27.26 27.00 0.00 100.00
2025-06-18 27.04 -1.21% 0.55% 40.11 45.46 33,500 27.19 27.19 27.04 0.00 100.00
2025-06-17 27.37 0.66% 0.33% 47.97 8.62 3,000 27.45 27.45 27.36 11.10 88.90
2025-06-16 27.19 -0.44% 1.14% 50.00 46.12 7,500 27.43 27.49 27.18 3.23 96.77
2025-06-13 27.31 -2.18% 2.20% 58.06 8.26 27,000 27.82 27.82 27.22 15.00 85.00
2025-06-12 27.92 0.00% 1.54% 67.67 46.36 65,500 27.93 28.35 27.92 0.00 100.00
2025-06-11 27.92 1.34% 0.87% 80.89 9.48 20,000 27.82 27.93 27.69 95.84 4.17
2025-06-10 27.55 0.58% 0.36% 77.13 46.36 6,500 27.58 27.61 27.51 40.00 60.00
2025-06-05 27.39 -0.15% 0.73% 63.86 8.74 5,500 27.35 27.55 27.35 20.00 80.00
2025-06-04 27.43 0.88% 0.51% 61.14 46.04 5,000 27.45 27.52 27.38 35.72 64.28
2025-06-03 27.19 0.48% 0.89% 54.97 8.82 13,000 27.27 27.34 27.10 37.50 62.50
2025-06-02 27.06 -1.42% 6.01% 47.67 45.56 600,000 27.25 27.35 25.80 81.29 18.71
2025-05-30 27.45 3.47% 13.59% 63.10 8.56 29,000 27.20 27.50 24.21 98.48 1.52
2025-05-29 26.53 0.00% 0.00% 15.22 46.34 500 0.00 0.00 0.00 100.00 0.00
2025-05-27 26.53 -1.12% 1.77% 13.86 6.72 29,500 27.00 27.00 26.53 0.00 100.00
2025-05-26 26.83 -0.48% 0.41% 27.85 46.34 74,000 26.91 26.93 26.82 9.09 90.91
2025-05-23 26.96 -0.15% 0.67% 65.63 7.32 3,500 26.81 26.99 26.81 83.34 16.66
2025-05-22 27.00 -0.55% 1.11% 61.76 46.60 15,500 27.30 27.30 27.00 0.00 100.00
2025-05-21 27.15 0.52% 0.63% 59.15 7.40 7,500 27.25 27.25 27.08 41.17 58.83
2025-05-20 27.01 -0.59% 5.94% 84.24 46.90 54,000 25.75 27.28 25.75 82.35 17.65
2025-05-19 27.17 -0.33% 1.30% 90.19 7.12 19,000 27.35 27.35 27.00 48.57 51.43