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 36.05 0.78% 10.08% 7.04 24.34 945,825 35.70 39.30 35.70 9.72 90.28
2026-05-18 35.77 -2.37% 5.38% 10.41 47.76 487,791 36.81 37.00 35.11 34.92 65.08
2026-05-15 36.64 -1.27% 7.62% 50.61 23.78 268,429 37.84 37.84 35.16 55.22 44.78
2026-05-14 37.11 -0.88% 2.27% 56.22 49.50 263,180 37.84 37.84 37.00 13.10 86.90
2026-05-13 37.44 -0.43% 1.88% 61.63 24.72 152,331 37.60 38.00 37.30 20.00 80.00
2026-05-12 37.60 -0.95% 2.40% 46.05 50.16 188,406 37.96 38.40 37.50 11.11 88.89
2026-05-11 37.96 -1.84% 2.64% 45.40 25.04 816,204 38.48 38.50 37.51 45.45 54.55
2026-05-08 38.67 -2.03% 2.66% 47.04 50.88 413,405 39.01 39.01 38.00 66.34 33.66
2026-05-07 39.47 1.10% 3.82% 54.15 26.46 1,384,276 39.00 40.48 38.99 32.21 67.79
2026-05-06 39.04 6.75% 7.58% 44.92 52.48 1,670,155 37.70 39.45 36.67 85.25 14.75
2026-05-05 36.57 0.36% 5.08% 10.84 25.60 192,911 36.40 36.79 35.01 87.64 12.36
2026-05-04 36.44 0.64% 8.28% 8.18 47.54 1,030,207 37.10 38.99 36.01 14.43 85.57
2026-04-30 36.21 -5.11% 6.01% 9.21 25.34 1,655,440 37.90 37.90 35.75 21.40 78.60
2026-04-29 38.16 -1.19% 3.92% 16.14 47.08 872,565 39.50 39.50 38.01 10.07 89.93
2026-04-28 38.62 -1.18% 3.79% 62.13 29.24 1,236,478 38.52 39.95 38.49 8.90 91.10
2026-04-27 39.08 0.33% 3.10% 78.20 48.00 784,136 39.20 39.90 38.70 31.67 68.33
2026-04-23 38.95 -1.91% 3.87% 83.03 30.16 738,886 39.71 40.00 38.51 29.53 70.47
2026-04-22 39.71 -1.00% 3.25% 70.14 47.74 825,727 40.01 40.33 39.06 51.18 48.82
2026-04-21 40.11 -0.02% 4.28% 76.86 31.68 2,327,776 40.30 41.45 39.75 21.18 78.82
2026-04-20 40.12 0.70% 10.00% 77.19 48.54 3,911,114 39.50 40.70 37.00 84.32 15.68
2026-04-17 39.84 -0.10% 3.16% 82.65 31.70 1,734,836 40.40 40.75 39.50 27.20 72.80
2026-04-16 39.88 6.21% 8.62% 82.98 47.98 3,155,751 38.01 40.20 37.01 89.97 10.03
2026-04-15 37.55 4.45% 3.24% 80.23 31.78 1,387,362 38.00 38.25 37.05 41.67 58.33
2026-04-14 35.95 4.99% 5.07% 69.96 43.32 631,713 34.55 36.30 34.55 80.00 20.00
2026-04-13 34.24 -5.70% 4.44% 64.00 28.58 1,091,626 35.00 35.50 33.99 16.56 83.44
2026-04-10 36.31 3.18% 4.77% 89.49 39.90 2,303,403 35.41 37.10 35.41 53.25 46.75
2026-04-09 35.19 0.28% 3.29% 86.56 32.72 1,832,765 36.00 36.10 34.95 20.87 79.13
2026-04-08 35.09 10.00% 3.05% 58.45 37.66 2,329,710 35.09 35.09 34.05 100.00 0.00
2026-04-07 31.90 0.13% 4.89% 37.24 32.52 875,987 31.99 32.20 30.70 80.00 20.00
2026-04-06 31.86 2.05% 7.59% 27.54 31.28 847,318 31.22 32.30 30.02 80.70 19.30
2026-04-03 31.22 -2.65% 5.47% 34.87 32.44 2,621,500 31.98 31.98 30.32 54.22 45.78
2026-04-02 32.07 0.31% 11.82% 42.87 30.00 486,887 30.95 32.45 29.02 88.92 11.08
2026-04-01 31.97 6.85% 5.50% 36.27 34.14 1,511,187 30.52 32.20 30.52 86.31 13.69
2026-03-31 29.92 -0.33% 3.39% 31.70 29.80 562,417 29.90 30.50 29.50 42.00 58.00
2026-03-30 30.02 -9.99% 13.22% 31.63 30.04 2,350,517 33.99 33.99 30.02 0.00 100.00
2026-03-27 33.35 -1.45% 6.03% 37.01 30.00 264,032 34.99 34.99 33.00 17.59 82.41
2026-03-26 33.84 -7.06% 6.67% 40.37 36.70 1,490,144 36.00 36.00 33.75 4.00 96.00
2026-03-25 36.41 5.14% 4.26% 49.58 30.98 482,262 35.85 36.50 35.01 93.96 6.04
2026-03-24 34.63 2.79% 7.42% 52.58 41.84 361,708 34.99 36.90 34.35 10.98 89.02
2026-03-19 33.69 -5.31% 6.41% 54.53 27.42 792,152 35.35 35.35 33.22 22.07 77.93
2026-03-18 35.58 3.40% 5.13% 45.83 39.96 155,970 34.99 35.88 34.13 82.86 17.14
2026-03-17 34.41 -0.38% 11.77% 35.11 31.20 171,457 35.26 36.00 32.21 58.05 41.95
2026-03-16 34.54 -4.27% 4.35% 34.61 37.62 184,291 36.00 36.00 34.50 2.67 97.33
2026-03-13 36.08 0.73% 3.40% 47.99 31.46 68,997 35.50 36.50 35.30 65.00 35.00
2026-03-12 35.82 -1.81% 5.63% 47.37 40.70 286,489 37.00 37.50 35.50 16.00 84.00
2026-03-11 36.48 6.76% 11.06% 36.27 30.94 1,292,618 35.00 37.24 33.53 79.51 20.49
2026-03-10 34.17 4.02% 12.29% 27.24 42.02 1,367,216 35.48 36.10 32.15 51.14 48.86
2026-03-09 32.85 -10.00% 8.07% 26.54 26.32 1,411,748 33.49 35.50 32.85 0.00 100.00
2026-03-06 36.50 -3.21% 6.67% 28.47 39.38 550,695 38.00 38.40 36.00 20.83 79.17
2026-03-05 37.71 -0.76% 4.92% 27.99 33.62 420,458 38.95 38.99 37.16 30.05 69.95
2026-03-04 38.00 4.02% 6.94% 27.57 41.80 582,518 36.40 38.50 36.00 80.00 20.00
2026-03-03 36.53 0.36% 16.00% 20.87 34.20 1,720,013 36.00 38.00 32.76 71.95 28.05
2026-03-02 36.40 -9.99% 4.26% 15.61 38.86 1,140,356 36.40 37.95 36.40 0.00 100.00
2026-02-27 40.44 1.30% 6.58% 28.53 33.94 779,725 39.92 40.50 38.00 97.60 2.40
2026-02-26 39.92 3.10% 7.52% 21.39 46.94 3,041,865 39.00 40.19 37.38 90.39 9.61
2026-02-25 38.72 -6.74% 12.27% 11.27 32.90 1,540,509 41.53 42.55 37.90 17.63 82.37
2026-02-24 41.52 -3.28% 12.22% 21.15 44.54 1,627,189 43.40 43.89 39.11 50.42 49.58
2026-02-23 42.93 -1.08% 5.74% 23.10 38.50 990,374 43.40 44.94 42.50 17.62 82.38
2026-02-20 43.40 1.05% 5.86% 23.57 47.36 1,455,706 43.02 44.99 42.50 36.14 63.86
2026-02-19 42.95 -6.55% 10.71% 20.26 39.44 1,416,445 46.00 46.00 41.55 31.46 68.54
2026-02-18 45.96 2.00% 3.29% 34.03 46.46 1,668,190 45.07 46.49 45.01 64.19 35.81
2026-02-17 45.06 -3.59% 7.64% 20.15 45.46 3,509,298 46.99 47.90 44.50 16.47 83.53
2026-02-16 46.74 -2.62% 3.45% 31.89 44.66 481,800 48.00 48.01 46.41 20.63 79.37
2026-02-13 48.00 1.59% 3.98% 38.31 48.82 1,301,292 47.26 48.10 46.26 94.57 5.43
2026-02-12 47.25 -1.19% 3.18% 12.18 47.18 505,122 48.39 48.39 46.90 23.49 76.51
2026-02-11 47.82 -0.60% 2.11% 12.11 47.32 513,319 48.49 48.50 47.50 32.00 68.00
2026-02-10 48.11 0.17% 1.88% 10.86 48.32 504,878 48.50 48.79 47.89 24.44 75.56
2026-02-09 48.03 0.48% 2.74% 11.08 47.90 1,429,651 47.80 48.70 47.40 48.46 51.54
2026-02-06 47.80 -0.83% 3.04% 5.26 48.16 886,272 48.21 48.43 47.00 55.94 44.06
2026-02-04 48.20 0.25% 1.46% 4.62 47.44 1,319,122 48.10 48.80 48.10 14.29 85.71
2026-02-03 48.08 -1.31% 3.10% 2.03 48.96 1,819,685 48.72 49.48 47.99 6.04 93.96
2026-02-02 48.72 -2.40% 6.00% 8.62 47.20 2,428,654 49.10 49.82 47.00 60.99 39.01
2026-01-30 49.92 -1.17% 3.41% 8.79 50.24 1,265,339 51.50 51.50 49.80 7.06 92.94
2026-01-29 50.51 -1.37% 2.08% 10.00 49.60 1,151,045 51.00 51.45 50.40 10.48 89.52
2026-01-28 51.21 0.18% 2.37% 46.15 51.42 705,209 51.50 51.80 50.60 50.83 49.17
2026-01-27 51.12 -0.49% 2.75% 58.40 51.00 492,675 52.30 52.30 50.90 15.71 84.29
2026-01-26 51.37 -1.83% 5.98% 68.35 51.24 815,211 52.36 52.99 50.00 45.82 54.18
2026-01-23 52.33 -0.02% 2.11% 79.03 51.50 951,779 52.80 53.25 52.15 16.36 83.64
2026-01-22 52.34 0.50% 2.80% 79.51 53.16 848,397 52.30 53.30 51.85 33.79 66.21
2026-01-21 52.08 -2.11% 2.87% 62.36 51.52 695,371 53.48 53.48 51.99 6.04 93.96
2026-01-20 53.20 -0.21% 1.98% 72.97 52.64 822,171 53.50 53.54 52.50 67.31 32.69
2026-01-19 53.31 3.39% 4.58% 63.75 53.76 3,713,315 52.80 53.94 51.58 73.31 26.69
2026-01-16 51.56 2.85% 2.77% 64.92 52.86 2,197,289 50.98 52.00 50.60 68.57 31.43
2026-01-15 50.13 2.68% 4.06% 59.91 50.26 12,388,852 49.01 51.00 49.01 56.28 43.72
2026-01-14 48.82 -0.04% 3.77% 51.31 50.00 673,824 48.99 49.50 47.70 62.22 37.78
2026-01-13 48.84 0.21% 3.04% 56.40 47.64 759,418 49.00 49.44 47.98 58.90 41.10
2026-01-12 48.74 -3.02% 3.63% 62.68 50.04 1,780,386 50.26 50.26 48.50 13.64 86.36
2026-01-09 50.26 -0.10% 2.48% 69.60 47.44 509,486 50.40 50.85 49.62 52.03 47.97
2026-01-08 50.31 -1.99% 3.50% 70.54 53.08 1,333,836 51.74 51.75 50.00 17.71 82.29
2026-01-07 51.33 4.03% 4.55% 84.63 47.54 4,241,661 49.50 51.75 49.50 81.33 18.67
2026-01-06 49.34 1.02% 2.06% 80.42 55.12 1,654,535 48.90 49.50 48.50 84.00 16.00
2026-01-05 48.84 0.33% 3.21% 78.93 43.56 2,011,073 48.99 49.57 48.03 52.60 47.40
2026-01-02 48.68 1.25% 2.56% 79.56 54.12 1,163,528 48.10 49.24 48.01 54.47 45.53
2026-01-01 48.08 2.34% 3.94% 76.08 43.24 1,409,011 47.25 48.85 47.00 58.38 41.62
2025-12-31 46.98 -1.74% 2.35% 77.13 52.92 434,643 47.99 48.00 46.90 7.27 92.73
2025-12-30 47.81 0.17% 2.08% 100.00 41.04 679,872 47.99 48.50 47.51 30.30 69.70
2025-12-29 47.73 0.29% 3.81% 89.40 54.58 1,459,088 47.99 49.02 47.22 28.33 71.67
2025-12-26 47.59 1.78% 2.22% 77.20 40.88 1,077,451 46.88 47.92 46.88 68.27 31.73
2025-12-24 46.76 0.43% 3.07% 67.61 54.30 1,589,101 47.40 47.40 45.99 54.61 45.39
2025-12-23 46.56 0.61% 2.61% 66.77 39.22 921,147 46.28 47.10 45.90 55.00 45.00
2025-12-22 46.28 0.02% 2.47% 64.97 53.90 616,360 46.50 46.93 45.80 42.48 57.52
2025-12-19 46.27 2.80% 5.12% 72.97 38.66 1,879,067 45.00 47.25 44.95 57.39 42.61
2025-12-18 45.01 0.90% 1.23% 74.12 53.88 272,695 44.90 45.20 44.65 65.45 34.55
2025-12-17 44.61 -0.82% 2.25% 72.61 36.14 372,804 45.10 45.50 44.50 11.00 89.00
2025-12-16 44.98 -1.12% 3.08% 81.92 53.08 927,306 45.50 46.18 44.80 13.04 86.96
2025-12-15 45.49 -0.33% 2.43% 89.52 36.88 505,644 45.77 46.30 45.20 26.36 73.64
2025-12-12 45.64 0.26% 2.18% 71.70 54.10 1,026,839 45.52 45.99 45.01 64.29 35.71
2025-12-11 45.52 0.26% 2.28% 68.01 37.18 1,132,811 45.90 46.25 45.22 29.13 70.87
2025-12-10 45.40 1.98% 2.09% 66.11 53.86 1,951,282 45.00 45.94 45.00 42.55 57.45
2025-12-09 44.52 3.32% 4.31% 72.62 36.94 1,816,025 43.12 44.98 43.12 75.27 24.73
2025-12-08 43.09 0.42% 3.28% 62.89 52.10 570,250 43.36 43.50 42.12 70.29 29.71
2025-12-05 42.91 0.61% 2.58% 64.12 34.08 1,794,594 42.65 43.39 42.30 55.96 44.04
2025-12-04 42.65 -0.47% 2.33% 60.75 51.74 135,942 42.80 43.45 42.46 19.19 80.81
2025-12-03 42.85 -2.24% 3.88% 59.16 33.56 165,004 44.00 44.15 42.50 21.21 78.79
2025-12-02 43.83 -0.39% 1.90% 69.11 52.14 228,198 44.00 44.44 43.61 26.51 73.49
2025-12-01 44.00 -0.14% 2.37% 75.15 35.52 242,117 44.20 44.85 43.81 18.27 81.73
2025-11-28 44.06 4.43% 6.90% 79.84 52.48 553,918 42.50 44.90 42.00 71.03 28.97
2025-11-27 42.19 0.19% 2.21% 37.65 35.64 324,796 42.20 42.48 41.56 68.48 31.52
2025-11-26 42.11 0.74% 3.46% 31.06 48.74 825,262 42.00 42.16 40.75 96.45 3.55
2025-11-25 41.80 -0.12% 1.92% 23.99 35.48 313,693 42.00 42.50 41.70 12.50 87.50
2025-11-24 41.85 -0.71% 3.47% 23.38 48.12 686,321 42.94 42.94 41.50 24.31 75.69
2025-11-21 42.15 -1.01% 2.31% 24.06 35.58 194,701 42.61 42.97 42.00 15.46 84.54
2025-11-20 42.58 0.66% 2.02% 21.39 48.72 279,237 42.30 42.95 42.10 56.47 43.53
2025-11-19 42.30 1.32% 2.38% 14.32 36.44 279,463 41.95 42.65 41.66 64.65 35.35
2025-11-18 41.75 -2.88% 7.85% 7.32 48.16 1,479,817 43.00 43.95 40.75 31.25 68.75
2025-11-17 42.99 -1.17% 2.61% 11.26 35.34 667,191 43.32 44.05 42.93 5.36 94.64
2025-11-14 43.50 -0.23% 2.65% 15.38 50.64 1,319,166 43.43 44.14 43.00 43.86 56.14
2025-11-13 43.60 -0.32% 2.00% 8.14 36.36 262,266 43.97 44.30 43.43 19.54 80.46
2025-11-12 43.74 -0.46% 2.99% 13.96 50.84 224,145 44.00 44.40 43.11 48.84 51.16
2025-11-11 43.94 -1.92% 3.43% 48.82 36.64 534,528 44.99 44.99 43.50 29.53 70.47
2025-11-10 44.80 -0.53% 1.01% 55.81 51.24 749,729 45.00 45.05 44.60 44.44 55.56
2025-11-07 45.04 0.58% 3.69% 51.63 38.36 632,715 44.78 46.14 44.50 32.93 67.07
2025-11-06 44.78 0.00% 3.49% 33.02 51.72 1,462,578 45.00 45.05 43.53 82.24 17.76
2025-11-05 44.78 0.04% 2.47% 30.15 37.84 517,284 44.25 45.19 44.10 62.39 37.61
2025-11-04 44.76 -3.70% 4.40% 29.98 51.72 610,189 46.50 46.50 44.54 11.22 88.78
2025-11-03 46.48 0.45% 2.57% 41.20 37.80 538,103 47.49 47.49 46.30 15.13 84.87
2025-10-31 46.27 4.99% 4.92% 56.60 55.16 1,848,968 44.51 46.70 44.51 80.37 19.63
2025-10-30 44.07 -0.38% 4.87% 60.22 37.38 873,645 44.99 46.10 43.96 5.14 94.86
2025-10-29 44.24 -1.40% 6.48% 64.98 50.76 3,012,015 45.01 45.85 43.06 42.29 57.71
2025-10-28 44.87 -5.10% 11.92% 73.12 37.72 3,849,116 46.51 47.90 42.80 40.59 59.41
2025-10-27 47.28 -1.46% 3.49% 92.51 52.02 1,047,744 48.04 48.90 47.25 1.82 98.18
2025-10-24 47.98 0.00% 8.47% 100.00 42.54 9,169,270 48.00 51.10 47.11 21.80 78.20
2025-10-23 47.98 0.69% 7.87% 89.72 53.42 6,461,304 47.11 50.70 47.00 26.49 73.51
2025-10-22 47.65 5.70% 8.97% 90.68 42.54 19,749,340 46.56 49.59 45.51 52.45 47.55
2025-10-21 45.08 7.18% 8.65% 86.49 52.76 5,605,077 41.49 45.08 41.49 100.00 0.00
2025-10-17 42.06 2.49% 5.36% 76.73 37.40 5,856,874 41.49 42.68 40.51 71.43 28.57
2025-10-16 41.04 3.85% 4.48% 63.61 46.72 4,627,331 39.65 41.27 39.50 87.01 12.99
2025-10-15 39.52 0.48% 2.70% 46.81 35.36 2,198,070 39.30 39.90 38.85 63.81 36.19
2025-10-14 39.33 2.48% 3.74% 41.98 43.68 3,639,381 38.75 40.20 38.75 40.00 60.00
2025-10-13 38.38 -2.79% 6.00% 60.69 34.98 1,822,107 39.48 39.75 37.50 39.11 60.89
2025-10-10 39.48 3.76% 8.23% 67.02 41.78 4,248,001 38.05 40.75 37.65 59.03 40.97
2025-10-09 38.05 -0.44% 2.63% 59.25 37.18 1,428,387 38.51 39.00 38.00 5.00 95.00
2025-10-08 38.22 -0.73% 4.34% 57.84 38.92 1,822,208 38.77 39.39 37.75 28.66 71.34
2025-10-07 38.50 -2.01% 3.88% 64.37 37.52 1,700,636 39.35 39.89 38.40 6.71 93.29
2025-10-06 39.29 -1.45% 5.06% 74.72 39.48 3,448,058 39.60 40.45 38.50 40.51 59.49
2025-10-03 39.87 -0.92% 7.01% 82.82 39.10 12,139,670 41.00 41.85 39.11 27.74 72.26
2025-10-02 40.24 9.98% 10.27% 84.55 40.64 21,963,521 36.90 40.25 36.50 99.73 0.27
2025-10-01 36.59 -0.84% 2.04% 58.80 39.84 765,401 36.60 37.00 36.26 44.59 55.41
2025-09-30 36.90 -0.03% 1.31% 52.05 33.34 1,576,697 36.90 37.18 36.70 41.67 58.33
2025-09-29 36.91 -0.86% 1.88% 63.98 40.46 1,436,587 37.49 37.49 36.80 15.94 84.06
2025-09-26 37.23 1.78% 2.74% 66.24 33.36 1,678,911 36.50 37.50 36.50 73.00 27.00
2025-09-25 36.58 1.11% 1.69% 45.19 41.10 1,247,354 36.25 36.76 36.15 70.49 29.51
2025-09-24 36.18 0.47% 1.22% 58.80 32.06 1,333,261 36.15 36.50 36.06 27.27 72.73
2025-09-23 36.01 -0.69% 2.11% 50.78 40.30 2,794,640 36.27 36.70 35.94 9.21 90.79
2025-09-22 36.26 0.14% 1.77% 44.08 31.72 1,002,678 36.49 36.74 36.10 25.00 75.00
2025-09-19 36.21 -1.60% 2.58% 41.11 40.80 3,031,892 36.83 36.94 36.01 21.51 78.49
2025-09-18 36.80 2.19% 2.78% 40.59 31.62 2,530,768 36.20 37.00 36.00 80.00 20.00
2025-09-17 36.01 -0.58% 2.20% 43.77 41.98 824,463 36.69 36.69 35.90 13.92 86.08
2025-09-16 36.22 -1.79% 3.67% 54.49 30.04 4,067,353 36.75 37.30 35.98 18.18 81.82
2025-09-15 36.88 4.03% 8.31% 62.34 42.40 10,154,428 35.94 38.45 35.50 46.78 53.22 17.00|22.10.2025
2025-09-12 35.45 -1.36% 3.38% 64.37 31.36 1,087,836 36.00 36.39 35.20 21.01 78.99
2025-09-11 35.94 -2.52% 3.15% 65.65 39.54 1,763,748 36.88 37.03 35.90 3.54 96.46
2025-09-10 36.87 -0.81% 1.77% 79.41 32.34 1,143,520 37.25 37.45 36.80 10.77 89.23
2025-09-09 37.17 -1.74% 2.57% 84.55 41.40 1,139,873 37.95 37.98 37.03 14.74 85.26
2025-09-08 37.83 2.99% 7.44% 94.25 32.94 9,564,578 36.85 39.00 36.30 56.67 43.33
2025-09-05 36.73 3.12% 4.38% 86.02 42.72 3,278,721 35.80 37.15 35.59 73.08 26.92
2025-09-04 35.62 0.85% 5.56% 79.53 30.74 6,005,386 35.30 37.00 35.05 29.23 70.77
2025-09-03 35.32 5.34% 7.46% 79.07 40.50 6,459,513 33.50 36.00 33.50 72.80 27.20
2025-09-02 33.53 -1.06% 2.22% 70.13 30.14 1,095,024 34.00 34.00 33.26 36.49 63.51
2025-09-01 33.89 2.39% 3.03% 67.58 36.92 2,804,253 33.50 34.00 33.00 89.00 11.00
2025-08-29 33.10 1.50% 6.98% 66.25 30.86 3,488,333 32.60 34.50 32.25 37.78 62.22
2025-08-28 32.61 0.99% 1.99% 54.58 35.34 1,753,872 32.54 32.75 32.11 78.13 21.87
2025-08-27 32.29 -1.28% 2.39% 56.63 29.88 836,181 32.60 32.97 32.20 11.69 88.31
2025-08-26 32.71 -0.52% 1.07% 51.62 34.70 405,626 33.00 33.00 32.65 17.14 82.86
2025-08-25 32.88 0.61% 3.51% 53.68 30.72 2,788,324 32.80 33.33 32.20 60.18 39.82
2025-08-22 32.68 1.33% 2.79% 41.11 35.04 1,686,270 32.31 33.15 32.25 47.78 52.22
2025-08-21 32.25 -1.47% 2.80% 28.94 30.32 1,871,281 32.99 33.00 32.10 16.67 83.33
2025-08-20 32.73 2.06% 2.81% 56.76 34.18 2,062,531 32.25 32.90 32.00 81.11 18.89
2025-08-19 32.07 -0.83% 2.34% 51.08 31.28 912,160 32.35 32.75 32.00 9.33 90.67
2025-08-18 32.34 1.44% 1.94% 66.78 32.86 1,351,760 32.00 32.50 31.88 74.19 25.81
2025-08-15 31.88 -2.21% 3.79% 65.22 31.82 1,915,696 32.75 32.90 31.70 15.00 85.00
2025-08-13 32.60 -0.12% 2.71% 75.10 31.94 1,053,733 32.64 33.00 32.13 54.02 45.98
2025-08-12 32.64 -2.13% 3.05% 76.65 33.26 1,105,509 33.30 33.50 32.51 13.13 86.87
2025-08-11 33.35 -1.56% 3.48% 82.89 32.02 1,379,900 34.00 34.15 33.00 30.43 69.57
2025-08-08 33.88 5.81% 9.57% 86.23 34.68 9,787,367 32.02 34.79 31.75 70.07 29.93
2025-08-07 32.02 0.16% 2.72% 65.77 33.08 3,229,071 31.97 32.15 31.30 84.71 15.29
2025-08-06 31.97 5.44% 5.94% 59.34 30.96 6,796,899 30.49 32.30 30.49 81.77 18.23
2025-08-05 30.32 0.63% 2.09% 37.02 32.98 671,413 30.49 30.75 30.12 31.75 68.25
2025-08-04 30.13 0.37% 2.83% 35.65 27.66 533,270 30.04 30.85 30.00 15.29 84.71
2025-08-01 30.02 0.70% 1.51% 30.34 32.60 894,651 29.76 30.20 29.75 60.00 40.00
2025-07-31 29.81 -1.03% 3.34% 43.01 27.44 1,231,846 30.55 30.59 29.60 21.21 78.79
2025-07-30 30.12 -1.12% 3.23% 42.41 32.18 631,632 30.45 30.98 30.01 11.34 88.66
2025-07-29 30.46 -1.61% 3.11% 39.30 28.06 1,356,207 31.14 31.14 30.20 27.66 72.34
2025-07-28 30.96 -1.05% 3.01% 48.34 32.86 1,295,289 31.50 31.79 30.86 10.75 89.25
2025-07-25 31.29 1.16% 1.71% 47.81 29.06 1,877,908 30.95 31.48 30.95 64.15 35.85
2025-07-24 30.93 0.45% 4.11% 33.45 33.52 5,212,533 30.85 31.92 30.66 21.43 78.57
2025-07-23 30.79 -0.48% 2.39% 48.64 28.34 767,879 30.94 31.25 30.52 36.99 63.01
2025-07-22 30.94 2.42% 3.10% 48.91 33.24 2,698,460 30.60 31.55 30.60 35.79 64.21
2025-07-21 30.21 -1.15% 3.65% 49.18 28.64 733,068 30.65 31.25 30.15 5.45 94.55
2025-07-18 30.56 -1.83% 5.15% 46.41 31.78 4,799,574 30.90 32.05 30.48 5.10 94.90
2025-07-17 31.13 0.26% 1.45% 50.14 29.34 882,405 31.10 31.45 31.00 28.89 71.11
2025-07-16 31.05 -1.15% 7.61% 71.70 32.92 8,679,310 31.85 32.94 30.61 18.88 81.12
2025-07-15 31.41 -1.44% 5.04% 77.43 29.18 3,212,802 32.00 32.30 30.75 42.58 57.42
2025-07-14 31.87 3.17% 4.81% 79.68 33.64 10,192,702 31.80 32.70 31.20 44.67 55.33
2025-07-11 30.89 -0.42% 2.96% 76.58 30.10 2,892,367 31.31 31.61 30.70 20.88 79.12
2025-07-10 31.02 2.48% 6.07% 78.72 31.68 10,400,317 30.15 31.98 30.15 47.54 52.46
2025-07-09 30.27 -1.85% 6.29% 77.31 30.36 9,034,408 31.00 31.25 29.40 47.03 52.97
2025-07-08 30.84 -0.90% 7.16% 88.57 30.18 15,491,783 32.44 32.79 30.60 10.96 89.04
2025-07-07 31.12 10.00% 8.21% 75.22 31.50 12,684,220 28.76 31.12 28.76 100.00 0.00
2025-07-04 28.29 1.36% 2.48% 68.78 30.74 682,372 28.20 28.49 27.80 71.01 28.99
2025-07-03 27.91 -0.99% 3.11% 76.75 25.84 603,851 28.00 28.47 27.61 34.88 65.12
2025-07-02 28.19 0.57% 2.81% 65.10 29.98 1,414,920 28.11 28.49 27.71 61.54 38.46
2025-07-01 28.03 0.21% 2.85% 62.98 26.40 1,403,148 28.07 28.49 27.70 41.77 58.23
2025-06-30 27.97 1.52% 4.11% 56.82 29.66 2,452,804 27.56 28.64 27.51 40.71 59.29
2025-06-27 27.55 1.81% 5.20% 54.18 26.28 2,188,588 26.99 28.30 26.90 46.43 53.57
2025-06-26 27.06 -4.08% 6.50% 48.45 28.82 1,475,823 28.50 28.50 26.76 17.24 82.76
2025-06-25 28.21 6.17% 7.14% 53.66 25.30 3,611,487 26.65 28.50 26.60 84.74 15.26
2025-06-24 26.57 7.92% 4.12% 33.91 31.12 2,449,796 26.99 27.07 26.00 53.27 46.73
2025-06-23 24.62 -5.31% 6.63% 0.00 22.02 1,243,516 25.12 25.90 24.29 20.50 79.50
2025-06-20 26.00 -0.57% 2.55% 35.17 27.22 764,555 26.48 26.56 25.90 15.15 84.85
2025-06-19 26.15 -2.75% 5.69% 34.92 24.78 2,318,033 27.30 27.50 26.02 8.78 91.22
2025-06-18 26.89 -0.11% 3.72% 45.98 27.52 1,440,042 27.30 27.30 26.32 58.16 41.84
2025-06-17 26.92 -1.36% 2.84% 54.26 26.26 1,203,709 27.50 27.50 26.74 23.68 76.32
2025-06-16 27.29 -1.55% 4.60% 57.27 27.58 2,763,179 27.47 28.45 27.20 7.20 92.80
2025-06-13 27.72 -2.46% 3.32% 59.53 27.00 1,489,671 27.11 28.00 27.10 68.89 31.11
2025-06-12 28.42 -3.73% 5.94% 68.62 28.44 2,690,326 29.98 29.98 28.30 7.14 92.86
2025-06-11 29.52 6.92% 8.77% 89.02 28.40 9,913,320 27.72 30.15 27.72 74.07 25.93
2025-06-10 27.61 -0.68% 3.02% 82.42 30.64 925,658 28.02 28.35 27.52 10.84 89.16
2025-06-05 27.80 1.79% 5.28% 80.23 24.58 4,194,024 27.99 28.49 27.06 51.75 48.25
2025-06-04 27.31 3.45% 3.81% 63.04 31.02 1,882,342 26.49 27.50 26.49 81.19 18.81
2025-06-03 26.40 -0.19% 2.12% 34.30 23.60 559,760 26.45 26.55 26.00 72.73 27.27
2025-06-02 26.45 -0.79% 8.63% 52.36 29.20 1,666,099 26.55 27.70 25.50 43.18 56.82
2025-05-30 26.66 0.30% 1.89% 44.86 23.70 563,770 26.85 27.00 26.50 32.00 68.00
2025-05-29 26.58 0.99% 2.39% 46.69 29.62 1,234,397 26.70 26.94 26.31 42.86 57.14
2025-05-27 26.32 1.43% 7.17% 34.13 23.54 3,345,241 25.66 27.50 25.66 35.87 64.13
2025-05-26 25.95 -0.99% 2.74% 54.06 29.10 345,535 26.20 26.25 25.55 57.14 42.86
2025-05-23 26.21 -1.61% 3.46% 55.60 22.80 1,154,699 26.70 26.90 26.00 23.33 76.67
2025-05-22 26.64 -1.52% 3.21% 69.83 29.62 1,259,365 27.08 27.35 26.50 16.47 83.53
2025-05-21 27.05 2.77% 4.17% 81.50 23.66 1,564,881 26.32 27.20 26.11 86.24 13.76
2025-05-20 26.32 -2.48% 3.27% 81.46 30.44 663,174 26.77 26.85 26.00 37.65 62.35
2025-05-19 26.99 0.71% 2.74% 68.08 22.20 1,204,781 26.81 27.40 26.67 43.84 56.16