CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 29.47 3.62% 6.01% 94.11 63.60 335,562 28.44 30.00 28.30 68.82 31.18
2026-04-09 28.44 -0.28% 4.45% 85.35 -4.66 166,405 28.45 28.88 27.65 64.23 35.77
2026-04-08 28.52 7.42% 7.72% 68.02 61.54 252,360 28.00 28.60 26.55 96.10 3.90
2026-04-07 26.55 4.28% 14.94% 66.80 -4.50 125,307 24.90 27.93 24.30 61.98 38.02
2026-04-06 25.46 0.59% 7.71% 59.31 57.60 13,333 24.90 25.85 24.00 78.92 21.08
2026-04-03 25.31 2.80% 4.10% 62.45 -6.68 2,284 24.70 25.40 24.40 90.98 9.02
2026-04-02 24.62 -1.28% 1.80% 61.50 57.30 8,045 24.94 24.94 24.50 27.27 72.73
2026-04-01 24.94 6.22% 8.47% 63.56 -8.06 350,902 23.60 25.60 23.60 67.00 33.00
2026-03-31 23.48 -2.17% 2.96% 57.98 57.94 161,506 24.00 24.00 23.31 24.64 75.36
2026-03-30 24.00 -6.54% 8.34% 59.90 -10.98 89,398 25.11 25.99 23.99 0.50 99.50
2026-03-27 25.68 7.00% 9.54% 72.78 58.98 386,092 24.10 26.40 24.10 68.70 31.30
2026-03-26 24.00 -0.87% 3.19% 59.43 -7.62 406,028 23.90 24.25 23.50 66.67 33.33
2026-03-25 24.21 3.02% 8.70% 68.14 55.62 153,433 23.99 25.00 23.00 60.50 39.50
2026-03-24 23.50 2.22% 3.93% 59.26 -7.20 10,110 23.10 23.80 22.90 66.67 33.33
2026-03-19 22.99 -0.39% 2.44% 69.27 54.20 19,691 23.00 23.10 22.55 80.00 20.00
2026-03-18 23.08 2.44% 3.11% 51.99 -8.22 23,591 22.50 23.20 22.50 82.86 17.14
2026-03-17 22.53 -1.44% 4.35% 39.96 54.38 54,961 23.10 23.50 22.52 1.02 98.98
2026-03-16 22.86 -2.81% 4.84% 50.67 -9.32 22,625 23.52 23.60 22.51 32.11 67.89
2026-03-13 23.52 0.51% 0.89% 54.43 55.04 22,347 23.49 23.70 23.49 14.28 85.72
2026-03-12 23.40 1.83% 2.45% 46.07 -8.00 5,236 22.90 23.46 22.90 89.29 10.71
2026-03-11 22.98 -0.09% 5.78% 28.00 54.80 21,778 23.10 23.80 22.50 36.92 63.08
2026-03-10 23.00 6.43% 7.23% 27.52 -8.84 107,683 21.45 23.00 21.45 100.00 0.00
2026-03-09 21.61 -5.59% 9.76% 12.36 54.84 3,600,952 21.90 22.61 20.60 50.25 49.75
2026-03-06 22.89 -2.60% 9.04% 13.95 -11.62 264,340 23.50 24.00 22.01 44.22 55.78
2026-03-05 23.50 3.12% 5.78% 13.71 57.40 58,457 22.70 23.80 22.50 76.92 23.08
2026-03-04 22.79 -1.30% 8.95% 1.16 -10.40 99,217 23.20 23.98 22.01 39.59 60.41
2026-03-03 23.09 -3.11% 8.50% 6.47 55.98 3,539,004 22.50 23.87 22.00 58.29 41.71
2026-03-02 23.83 -9.32% 7.61% 5.88 -9.80 27,001 25.45 25.45 23.65 10.00 90.00
2026-02-27 26.28 -0.57% 2.08% 18.84 57.46 111,325 26.00 26.49 25.95 61.11 38.89
2026-02-26 26.43 0.27% 2.91% 26.32 -4.90 118,268 26.10 26.50 25.75 90.67 9.33
2026-02-25 26.36 -2.08% 3.50% 22.00 57.76 5,476 26.92 26.92 26.01 38.46 61.54
2026-02-24 26.92 -2.57% 3.92% 32.50 -5.04 14,537 27.02 27.02 26.00 90.20 9.80
2026-02-23 27.63 -3.59% 9.88% 33.03 58.88 19,700 28.70 28.70 26.12 58.53 41.47
2026-02-20 28.66 1.13% 6.68% 40.58 -3.62 38,858 28.01 29.88 28.01 34.76 65.24
2026-02-19 28.34 -4.51% 5.37% 34.47 60.94 7,547 29.70 29.80 28.28 3.95 96.05
2026-02-18 29.68 1.68% 3.10% 56.90 -4.26 27,167 29.45 29.90 29.00 75.55 24.45
2026-02-17 29.19 1.46% 6.01% 40.91 63.62 172,350 28.77 30.50 28.77 24.28 75.72
2026-02-16 28.77 -2.44% 3.47% 31.62 -5.24 23,887 29.49 29.49 28.50 27.27 72.73
2026-02-13 29.49 2.08% 3.53% 45.81 62.78 884,203 28.89 29.90 28.88 59.80 40.20
2026-02-12 28.89 -2.10% 3.53% 27.99 -3.80 43,843 29.40 29.64 28.63 25.74 74.26
2026-02-11 29.51 0.00% 2.93% 40.64 61.58 17,122 29.40 29.87 29.02 57.65 42.35
2026-02-10 29.51 -0.64% 1.80% 31.19 -2.56 6,059 29.99 29.99 29.46 9.44 90.56
2026-02-09 29.70 1.75% 2.28% 35.42 61.58 33,818 29.33 30.00 29.33 55.23 44.77
2026-02-06 29.19 -2.28% 3.38% 20.53 -2.18 60,411 29.80 29.98 29.00 19.39 80.61
2026-02-04 29.87 -0.63% 1.71% 19.75 60.56 35,669 30.10 30.36 29.85 3.92 96.08
2026-02-03 30.06 1.04% 1.67% 20.39 -0.82 17,676 30.00 30.50 30.00 12.00 88.00
2026-02-02 29.75 -1.42% 2.87% 11.15 60.94 11,765 30.50 30.50 29.65 11.76 88.24
2026-01-30 30.18 0.67% 1.97% 13.19 -1.44 17,387 30.30 30.50 29.91 45.76 54.24
2026-01-29 29.98 -2.47% 4.05% 4.01 61.80 57,869 30.71 30.80 29.60 31.67 68.33
2026-01-28 30.74 0.36% 1.95% 5.29 -1.84 10,172 30.70 30.89 30.30 74.58 25.42
2026-01-27 30.63 -1.10% 3.67% 32.76 63.32 121,185 30.90 31.10 30.00 57.27 42.73
2026-01-26 30.97 -2.52% 3.46% 31.17 -2.06 227,163 31.89 31.97 30.90 6.54 93.46
2026-01-23 31.77 -0.28% 1.71% 30.77 64.00 18,309 32.10 32.14 31.60 31.48 68.52
2026-01-22 31.86 -0.16% 1.90% 33.65 -0.46 83,416 32.00 32.25 31.65 35.00 65.00
2026-01-21 31.91 0.00% 1.88% 32.92 64.18 210,509 32.50 32.50 31.90 1.67 98.33
2026-01-20 31.91 -1.82% 3.77% 32.41 -0.36 871,973 32.70 33.00 31.80 9.17 90.83
2026-01-19 32.50 -0.31% 1.85% 34.09 64.18 49,144 32.50 33.00 32.40 16.67 83.33
2026-01-16 32.60 3.03% 4.66% 44.22 0.82 23,435 32.56 33.49 32.00 40.27 59.73
2026-01-15 31.64 -1.53% 2.28% 21.19 64.38 22,282 32.20 32.32 31.60 5.56 94.44
2026-01-14 32.13 -2.55% 3.32% 23.27 -1.10 209,185 32.96 32.96 31.90 21.70 78.30
2026-01-13 32.97 0.27% 3.72% 33.14 65.36 56,870 32.81 33.50 32.30 55.83 44.17
2026-01-12 32.88 -0.36% 0.52% 36.11 0.58 182,603 33.00 33.01 32.84 23.53 76.47
2026-01-09 33.00 -0.15% 1.52% 27.08 65.18 39,069 33.10 33.50 33.00 0.00 100.00
2026-01-08 33.05 -1.28% 3.03% 46.87 0.82 65,471 33.60 34.00 33.00 5.00 95.00
2026-01-07 33.48 1.45% 4.56% 57.95 65.28 692,556 33.10 34.40 32.90 38.67 61.33
2026-01-06 33.00 -0.57% 2.98% 45.36 1.68 74,395 33.20 33.88 32.90 10.20 89.80
2026-01-05 33.19 -0.75% 2.81% 39.56 64.32 44,984 33.98 33.98 33.05 15.05 84.95
2026-01-02 33.44 -0.33% 2.83% 34.79 2.06 96,118 33.75 34.15 33.21 24.47 75.53
2026-01-01 33.55 0.51% 1.92% 32.15 64.82 59,402 33.75 33.99 33.35 31.25 68.75
2025-12-31 33.38 -2.11% 2.93% 28.13 2.28 59,351 34.01 34.07 33.10 28.87 71.13
2025-12-30 34.10 2.56% 3.91% 24.89 64.48 125,422 33.00 34.29 33.00 85.27 14.73
2025-12-29 33.25 0.76% 2.06% 43.73 3.72 53,845 33.68 33.68 33.00 36.76 63.24
2025-12-26 33.00 -0.78% 2.92% 48.92 62.78 76,563 33.82 33.82 32.86 14.58 85.42
2025-12-24 33.26 -1.77% 2.69% 55.65 3.22 68,841 33.80 34.00 33.11 16.85 83.15
2025-12-23 33.86 -2.00% 4.00% 61.56 63.30 232,250 34.02 34.85 33.51 26.12 73.88
2025-12-22 34.55 -1.17% 3.53% 65.78 4.42 44,712 35.20 35.20 34.00 45.83 54.17
2025-12-19 34.96 -0.37% 5.43% 67.58 64.68 90,629 35.09 35.95 34.10 46.49 53.51
2025-12-18 35.09 -3.39% 7.11% 63.75 5.24 595,859 36.00 37.49 35.00 3.61 96.39
2025-12-17 36.32 6.85% 6.41% 82.43 64.94 2,344,953 34.50 36.70 34.49 82.81 17.19
2025-12-16 33.99 2.56% 7.30% 72.18 7.70 1,001,586 32.90 35.00 32.62 57.56 42.44
2025-12-15 33.14 2.03% 3.38% 70.98 60.28 93,574 32.50 33.60 32.50 58.18 41.82
2025-12-12 32.48 0.31% 1.85% 60.54 6.00 15,357 32.88 33.00 32.40 13.34 86.66
2025-12-11 32.38 -0.86% 3.44% 56.25 58.96 120,865 32.10 33.10 32.00 34.55 65.45
2025-12-10 32.66 -0.76% 2.21% 53.44 5.80 94,671 33.01 33.32 32.60 8.33 91.67
2025-12-09 32.91 -1.44% 5.23% 57.00 59.52 334,598 33.20 34.00 32.31 35.50 64.50
2025-12-08 33.39 2.45% 4.03% 71.48 6.30 768,863 33.00 34.33 33.00 29.32 70.68
2025-12-05 32.59 0.65% 6.83% 36.50 60.48 371,500 33.25 34.25 32.06 24.20 75.80
2025-12-04 32.38 2.21% 3.47% 31.19 4.70 287,100 31.70 32.80 31.70 61.82 38.18
2025-12-03 31.68 -0.53% 1.20% 18.77 60.06 29,561 31.99 32.00 31.62 15.79 84.21
2025-12-02 31.85 -0.47% 2.36% 17.33 3.30 84,480 32.00 32.50 31.75 13.33 86.67
2025-12-01 32.00 -1.36% 3.19% 28.96 60.40 114,162 32.80 32.95 31.93 6.86 93.14
2025-11-28 32.44 -0.15% 3.36% 30.45 3.60 30,788 32.80 33.49 32.40 3.67 96.33
2025-11-27 32.49 0.99% 2.50% 32.05 61.28 12,345 32.75 32.80 32.00 61.25 38.75
2025-11-26 32.17 -3.97% 10.43% 22.74 3.70 240,368 33.50 34.40 31.15 31.38 68.62
2025-11-25 33.50 -0.33% 11.15% 47.87 60.64 424,882 33.61 36.97 33.26 6.47 93.53
2025-11-24 33.61 0.60% 2.39% 47.87 6.36 30,717 33.30 33.90 33.11 63.29 36.71
2025-11-21 33.41 -1.18% 2.22% 57.76 60.86 34,233 33.52 34.00 33.26 20.27 79.73
2025-11-20 33.81 1.29% 3.89% 60.91 5.96 52,803 33.25 34.49 33.20 47.29 52.71
2025-11-19 33.38 -0.83% 2.23% 53.51 61.66 19,605 33.99 33.99 33.25 17.57 82.43
2025-11-18 33.66 0.15% 2.39% 55.31 5.10 38,332 33.50 34.30 33.50 20.00 80.00
2025-11-17 33.61 -0.56% 1.64% 54.02 62.22 66,936 33.50 34.05 33.50 20.00 80.00
2025-11-14 33.80 0.66% 2.04% 47.00 5.00 4,727 33.41 34.09 33.41 57.35 42.65
2025-11-13 33.58 -0.33% 1.80% 38.71 62.60 39,943 33.96 34.00 33.40 30.00 70.00
2025-11-12 33.69 1.94% 3.33% 28.69 4.56 29,183 34.44 34.44 33.33 32.43 67.57
2025-11-11 33.05 -0.84% 5.32% 51.49 62.82 63,001 34.23 34.23 32.50 31.79 68.21
2025-11-10 33.33 0.24% 2.19% 47.86 3.28 11,539 33.59 34.00 33.27 8.22 91.78
2025-11-07 33.25 -0.66% 2.73% 44.39 63.38 11,295 33.90 33.90 33.00 27.77 72.23
2025-11-06 33.47 0.00% 3.10% 42.92 3.12 8,823 34.28 34.28 33.25 21.36 78.64
2025-11-05 33.47 -1.33% 4.31% 43.46 63.82 11,022 34.64 34.64 33.21 18.18 81.82
2025-11-04 33.92 -0.24% 5.11% 48.96 3.12 249,317 33.98 34.95 33.25 39.41 60.59
2025-11-03 34.00 -2.19% 4.07% 51.91 64.72 9,384 34.99 34.99 33.62 27.74 72.26
2025-10-31 34.76 5.53% 7.49% 54.40 3.28 385,429 33.49 35.00 32.56 90.16 9.84
2025-10-30 32.94 -1.67% 3.66% 9.17 66.24 37,930 33.74 33.74 32.55 32.77 67.23
2025-10-29 33.50 -0.62% 3.79% 11.70 -0.36 529,715 34.00 34.25 33.00 40.00 60.00
2025-10-28 33.71 -1.06% 3.73% 59.83 67.36 14,275 34.64 34.75 33.50 16.80 83.20
2025-10-27 34.07 0.12% 8.22% 56.54 0.06 128,653 33.33 34.75 32.11 74.24 25.76
2025-10-24 34.03 0.09% 2.48% 69.14 68.08 959,150 34.34 34.34 33.51 62.65 37.35
2025-10-23 34.00 0.44% 1.62% 66.25 -0.02 46,345 33.95 34.50 33.95 9.09 90.91
2025-10-22 33.85 -1.68% 2.83% 56.64 68.02 58,001 34.50 34.50 33.55 31.58 68.42
2025-10-21 34.43 -1.35% 3.79% 57.10 -0.32 743,577 34.75 35.32 34.03 31.01 68.99
2025-10-17 34.90 -0.11% 13.26% 56.91 69.18 150,586 35.20 38.00 33.55 30.34 69.66
2025-10-16 34.94 5.88% 4.51% 54.05 0.62 541,787 33.49 35.00 33.49 96.03 3.97
2025-10-15 33.00 -1.70% 1.52% 32.13 69.26 29,354 33.21 33.50 33.00 0.00 100.00
2025-10-14 33.57 5.00% 8.61% 32.45 -3.26 244,724 32.50 34.70 31.95 58.91 41.09
2025-10-13 31.97 -0.68% 4.28% 11.20 70.40 123,894 31.90 32.44 31.11 64.66 35.34
2025-10-10 32.19 -2.51% 7.16% 11.26 -6.46 1,010,945 33.50 34.29 32.00 8.30 91.70
2025-10-09 33.02 -1.58% 4.16% 37.53 70.84 175,711 33.40 34.34 32.97 3.65 96.35
2025-10-08 33.55 -1.44% 2.69% 41.97 -4.80 46,729 33.86 34.40 33.50 5.56 94.44
2025-10-07 34.04 -1.08% 2.18% 39.21 71.90 31,953 34.40 34.74 34.00 5.40 94.60
2025-10-06 34.41 -1.06% 5.42% 33.48 -3.82 59,915 34.80 35.80 33.96 24.46 75.54
2025-10-03 34.78 -1.47% 3.59% 38.77 72.64 530,247 35.74 35.74 34.50 22.58 77.42
2025-10-02 35.30 1.20% 5.80% 34.97 -3.08 120,661 35.45 36.50 34.50 40.00 60.00
2025-10-01 34.88 -0.57% 2.57% 21.40 73.68 109,600 34.75 35.49 34.60 31.46 68.54
2025-09-30 35.08 3.15% 4.60% 21.18 -3.92 344,284 33.94 35.50 33.94 73.08 26.92
2025-09-29 34.01 -0.32% 2.18% 16.54 74.08 471,408 33.51 34.24 33.51 68.49 31.51
2025-09-26 34.12 -2.12% 3.80% 28.43 -6.06 816,149 34.86 35.24 33.95 13.18 86.82
2025-09-25 34.86 -2.84% 5.57% 46.21 74.30 107,950 35.80 36.00 34.10 40.00 60.00
2025-09-24 35.88 0.42% 9.49% 60.91 -4.58 468,057 36.79 36.79 33.60 71.47 28.53
2025-09-23 35.73 -2.67% 3.85% 54.56 76.34 46,863 36.58 37.00 35.63 7.30 92.70
2025-09-22 36.71 -3.75% 2.95% 63.18 -4.88 117,814 37.05 37.65 36.57 12.96 87.04
2025-09-19 38.14 -0.68% 3.29% 72.71 78.30 1,037,363 39.00 39.25 38.00 11.20 88.80
2025-09-18 38.40 1.99% 2.90% 69.95 -2.02 1,159,776 38.65 39.00 37.90 45.45 54.55
2025-09-17 37.65 2.34% 4.77% 73.60 78.82 859,297 36.87 38.63 36.87 44.32 55.68
2025-09-16 36.79 3.99% 5.31% 73.44 -3.52 1,937,951 35.98 37.70 35.80 52.11 47.89
2025-09-15 35.38 2.88% 4.71% 69.95 77.10 654,692 34.00 35.55 33.95 89.38 10.62
2025-09-12 34.39 -1.91% 3.24% 66.67 -6.34 343,510 35.00 35.00 33.90 44.55 55.45
2025-09-11 35.06 0.11% 3.54% 65.17 75.12 597,451 35.02 35.95 34.72 27.64 72.36
2025-09-10 35.02 -1.66% 4.02% 68.26 -5.00 120,370 35.99 36.00 34.61 29.50 70.50
2025-09-09 35.61 -1.33% 4.82% 76.44 75.04 1,042,793 36.21 37.20 35.49 7.02 92.98
2025-09-08 36.09 4.49% 4.89% 79.84 -3.82 1,822,834 34.90 36.50 34.80 75.88 24.12
2025-09-05 34.54 2.43% 5.87% 59.22 76.00 702,209 33.51 34.99 33.05 76.80 23.20
2025-09-04 33.72 1.97% 7.00% 58.45 -6.92 1,636,897 33.50 34.40 32.15 69.78 30.22
2025-09-03 33.07 1.29% 6.00% 55.08 74.36 864,971 32.90 34.45 32.50 29.23 70.77
2025-09-02 32.65 -2.36% 4.28% 43.53 -8.22 157,271 33.50 33.89 32.50 10.79 89.21
2025-09-01 33.44 1.70% 4.94% 42.48 73.52 525,190 32.81 34.00 32.40 65.00 35.00
2025-08-29 32.88 0.37% 2.79% 30.91 -6.64 314,490 32.99 33.47 32.56 35.16 64.84
2025-08-28 32.76 -0.76% 2.12% 34.80 72.40 318,116 33.00 33.29 32.60 23.19 76.81
2025-08-27 33.01 -2.16% 4.56% 50.72 -6.88 710,936 34.00 34.40 32.90 7.33 92.67
2025-08-26 33.74 2.24% 3.06% 63.40 72.90 541,690 32.99 34.00 32.99 74.26 25.74
2025-08-25 33.00 1.01% 2.57% 60.38 -5.42 352,064 32.67 33.50 32.66 40.48 59.52
2025-08-22 32.67 -1.51% 3.08% 56.89 71.42 230,768 33.01 33.50 32.50 17.00 83.00
2025-08-21 33.17 -2.61% 4.55% 53.73 -6.08 191,468 34.01 34.50 33.00 11.33 88.67
2025-08-20 34.06 -0.84% 3.21% 65.01 72.42 459,276 35.00 35.00 33.91 13.76 86.24
2025-08-19 34.35 1.03% 3.18% 43.73 -4.30 787,531 34.20 35.08 34.00 32.41 67.59
2025-08-18 34.00 3.22% 7.58% 36.50 73.00 1,234,181 32.94 34.48 32.05 80.25 19.75
2025-08-15 32.94 1.32% 2.96% 20.63 -5.00 534,582 32.05 33.00 32.05 93.68 6.32
2025-08-13 32.51 1.21% 3.65% 18.86 70.88 1,216,088 32.90 33.50 32.32 16.10 83.90
2025-08-12 32.12 -0.03% 4.10% 9.95 -5.86 798,469 32.11 33.00 31.70 32.31 67.69
2025-08-11 32.13 -2.22% 3.09% 7.61 70.10 450,190 32.86 32.99 32.00 13.13 86.87
2025-08-08 32.86 -0.51% 4.02% 8.87 -5.84 2,255,517 33.00 33.60 32.30 43.08 56.92
2025-08-07 33.03 -5.60% 7.85% 6.37 71.56 948,189 35.48 35.58 32.99 1.54 98.46
2025-08-06 34.99 -1.13% 3.27% 15.12 -5.50 246,616 35.40 35.95 34.81 15.79 84.21
2025-08-05 35.39 0.08% 2.24% 39.13 75.48 372,914 35.70 36.09 35.30 11.39 88.61
2025-08-04 35.36 0.97% 4.26% 35.26 -4.70 1,009,318 35.15 36.50 35.01 23.49 76.51
2025-08-01 35.02 -0.23% 4.77% 22.39 75.42 242,268 35.00 36.25 34.60 25.45 74.55
2025-07-31 35.10 -3.17% 6.42% 46.96 -5.38 292,755 36.70 36.99 34.76 15.25 84.75
2025-07-30 36.25 -0.11% 4.42% 61.91 75.58 1,157,408 36.84 37.60 36.01 15.09 84.91
2025-07-29 36.29 -4.75% 5.97% 57.95 -3.08 1,659,116 37.51 38.15 36.00 13.49 86.51
2025-07-28 38.10 0.66% 3.72% 68.62 75.66 451,623 38.01 39.00 37.60 35.71 64.29
2025-07-25 37.85 3.73% 7.56% 69.09 0.54 958,911 36.49 39.25 36.49 49.28 50.72
2025-07-24 36.49 -1.35% 4.64% 58.33 75.16 467,170 36.88 37.46 35.80 41.57 58.43
2025-07-23 36.99 -5.13% 10.25% 61.43 -2.18 1,344,021 39.50 40.24 36.50 13.10 86.90
2025-07-22 38.99 9.12% 9.99% 64.21 76.16 2,940,959 35.73 39.30 35.73 91.32 8.68
2025-07-21 35.73 6.56% 10.78% 44.79 1.82 1,483,694 33.51 36.29 32.76 84.14 15.86
2025-07-18 33.53 -2.39% 3.86% 53.02 69.64 150,926 34.60 34.69 33.40 10.08 89.92
2025-07-17 34.35 0.56% 4.25% 42.61 -2.58 607,585 34.34 35.60 34.15 13.79 86.21
2025-07-16 34.16 1.21% 5.13% 56.03 71.28 653,869 34.00 35.22 33.50 38.37 61.63
2025-07-15 33.75 -2.91% 5.68% 63.71 -2.96 320,581 34.77 35.35 33.45 15.79 84.21
2025-07-14 34.76 0.12% 3.29% 66.34 70.46 819,454 35.00 35.74 34.60 14.04 85.96
2025-07-11 34.72 -4.33% 5.31% 65.54 -0.94 987,972 36.25 36.49 34.65 3.80 96.20
2025-07-10 36.29 -0.27% 6.41% 74.54 70.38 2,497,990 37.35 38.20 35.90 16.96 83.04
2025-07-09 36.39 10.01% 12.80% 70.23 2.20 4,449,599 32.26 36.39 32.26 100.00 0.00
2025-07-08 33.08 -7.39% 10.04% 58.81 70.58 1,786,429 35.50 35.50 32.26 25.31 74.69
2025-07-07 35.72 9.24% 7.37% 73.68 -4.42 4,789,127 33.80 35.97 33.50 89.88 10.12
2025-07-04 32.70 9.99% 10.77% 73.22 75.86 2,877,022 29.52 32.70 29.52 100.00 0.00
2025-07-03 29.73 -1.43% 3.35% 71.16 -10.46 839,682 30.40 30.50 29.51 22.22 77.78
2025-07-02 30.16 -0.49% 4.34% 58.25 69.92 833,942 30.51 30.78 29.50 51.56 48.44
2025-07-01 30.31 1.41% 9.10% 58.92 -9.60 1,566,097 30.00 31.88 29.22 40.98 59.02
2025-06-30 29.89 -2.92% 5.41% 54.42 70.22 738,114 30.90 31.20 29.60 18.12 81.88
2025-06-27 30.79 -1.19% 5.50% 56.54 -10.44 636,872 31.66 31.66 30.01 47.27 52.73
2025-06-26 31.16 -1.39% 9.52% 56.91 72.02 2,271,268 32.24 33.95 31.00 5.42 94.58
2025-06-25 31.60 9.99% 9.15% 60.71 -9.70 2,247,852 28.95 31.60 28.95 100.00 0.00
2025-06-24 28.73 8.95% 7.44% 38.53 72.90 1,027,546 28.10 29.01 27.00 86.07 13.93
2025-06-23 26.37 -7.67% 9.84% 4.15 -15.44 447,616 28.10 28.80 26.22 5.81 94.19
2025-06-20 28.56 -0.14% 3.32% 7.05 68.18 185,649 28.35 29.24 28.30 27.66 72.34
2025-06-19 28.60 -1.52% 5.11% 6.56 -11.06 204,044 29.31 29.85 28.40 13.79 86.21
2025-06-18 29.04 -1.83% 5.39% 6.29 68.26 189,547 29.51 29.51 28.00 68.87 31.13
2025-06-17 29.58 -1.04% 4.10% 14.52 -10.18 322,852 29.95 30.50 29.30 23.33 76.67
2025-06-16 29.89 0.71% 4.29% 14.47 69.34 111,603 29.15 30.40 29.15 59.20 40.80
2025-06-13 29.68 -1.92% 4.20% 17.46 -9.56 126,155 30.00 30.30 29.08 49.18 50.82
2025-06-12 30.26 -2.42% 4.77% 10.32 68.92 210,772 31.08 31.43 30.00 18.18 81.82
2025-06-11 31.01 -0.35% 4.89% 11.43 -8.40 447,160 31.50 32.41 30.90 7.28 92.72
2025-06-10 31.12 -0.83% 2.61% 13.00 70.42 127,841 31.50 31.82 31.01 13.58 86.42
2025-06-05 31.38 -1.81% 4.17% 11.19 -8.18 484,594 32.10 32.50 31.20 13.85 86.15
2025-06-04 31.96 0.72% 4.47% 12.68 70.94 570,557 31.98 32.75 31.35 43.57 56.43
2025-06-03 31.73 -1.00% 2.38% 6.66 -7.02 132,365 32.15 32.25 31.50 30.67 69.33
2025-06-02 32.05 1.01% 4.13% 5.83 70.48 1,437,262 32.23 32.80 31.50 42.31 57.69
2025-05-30 31.73 -8.00% 11.08% 32.14 -6.38 943,383 34.89 34.89 31.41 9.20 90.80
2025-05-29 34.49 -0.66% 2.42% 41.35 69.84 202,187 34.50 35.19 34.36 15.66 84.34
2025-05-27 34.72 0.20% 4.48% 52.10 -0.86 197,048 35.89 35.89 34.35 24.03 75.97
2025-05-26 34.65 -2.89% 4.97% 43.61 70.30 338,281 35.30 35.90 34.20 26.47 73.53
2025-05-23 35.68 0.03% 4.08% 62.18 -1.00 314,873 35.01 36.44 35.01 46.85 53.15
2025-05-22 35.67 -3.44% 8.51% 56.17 72.36 739,638 37.25 37.99 35.01 22.15 77.85
2025-05-21 36.94 -3.07% 7.69% 69.48 -1.02 2,029,176 38.38 39.48 36.66 9.93 90.07
2025-05-20 38.11 8.48% 9.46% 65.77 74.90 4,054,313 35.40 38.64 35.30 84.13 15.87
2025-05-19 35.13 -1.79% 5.05% 45.55 1.32 179,208 36.40 36.40 34.65 27.43 72.57
2025-05-16 35.77 4.10% 5.10% 45.28 68.94 1,637,476 34.99 36.68 34.90 48.88 51.12
2025-05-15 34.36 -4.40% 9.11% 35.08 2.60 426,167 36.35 37.00 33.91 14.56 85.44
2025-05-14 35.94 9.98% 9.27% 36.73 66.12 1,632,524 33.00 35.95 32.90 99.67 0.33
2025-05-13 32.68 -3.85% 6.15% 34.12 5.76 381,719 33.25 34.50 32.50 9.00 91.00
2025-05-12 33.99 9.86% 3.12% 32.62 59.60 651,956 34.03 34.03 33.00 96.12 3.88
2025-05-09 30.94 -6.19% 7.85% 18.90 8.38 323,150 30.67 32.01 29.68 54.08 45.92
2025-05-08 32.98 -9.99% 15.52% 16.61 53.50 63,843 38.00 38.10 32.98 0.00 100.00
2025-05-07 36.64 -1.98% 15.84% 31.05 12.46 248,524 34.10 39.50 34.10 47.04 52.96
2025-05-06 37.38 -5.91% 8.11% 27.15 60.82 136,531 39.50 40.00 37.00 12.67 87.33
2025-05-05 39.73 -1.90% 7.85% 44.04 13.94 195,968 41.00 41.50 38.48 41.39 58.61
2025-05-02 40.50 6.80% 6.90% 38.67 65.52 433,614 40.00 41.69 39.00 55.76 44.24
2025-04-30 37.92 -5.18% 8.08% 26.70 15.48 289,687 39.99 39.99 37.00 30.77 69.23
2025-04-29 39.99 0.33% 9.63% 44.15 60.36 1,909,807 41.23 41.23 37.61 65.75 34.25
2025-04-28 39.86 -9.16% 14.84% 52.57 19.62 305,346 43.81 45.35 39.49 6.31 93.69
2025-04-25 43.88 4.20% 8.93% 68.15 60.10 487,454 42.11 45.87 42.11 47.07 52.93
2025-04-24 42.11 -6.26% 5.07% 69.91 27.66 248,419 43.00 43.50 41.40 33.81 66.19
2025-04-23 44.92 7.49% 10.77% 75.16 56.56 538,589 42.85 45.97 41.50 76.51 23.49
2025-04-22 41.79 -7.05% 16.34% 63.89 33.28 468,283 44.20 48.00 41.26 7.86 92.14
2025-04-21 44.96 -3.73% 12.86% 76.96 50.30 790,716 48.50 48.70 43.15 32.61 67.39
2025-04-18 46.70 10.01% 21.11% 84.19 39.62 957,246 43.75 46.70 38.56 100.00 0.00
2025-04-17 42.45 10.00% 6.15% 76.86 53.78 1,183,643 40.80 42.45 39.99 100.00 0.00
2025-04-16 38.59 10.01% 8.70% 69.22 31.12 773,973 35.50 38.59 35.50 100.00 0.00
2025-04-15 35.08 10.00% 10.84% 68.10 46.06 464,531 32.84 35.08 31.65 100.00 0.00
2025-04-14 31.89 -3.10% 5.22% 67.03 24.10 150,004 33.06 33.25 31.60 17.58 82.42
2025-04-11 32.91 -6.90% 7.88% 73.54 39.68 240,907 33.50 34.79 32.25 25.98 74.02
2025-04-10 35.35 7.81% 8.89% 90.27 26.14 987,763 35.97 36.00 33.06 77.89 22.11