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 28.11 1.01% 2.89% 9.87 47.98 121,893 28.09 28.50 27.70 51.25 48.75
2026-05-18 27.83 -2.76% 3.26% 34.45 8.24 179,504 28.41 28.50 27.60 25.56 74.44
2026-05-15 28.62 0.07% 5.81% 43.15 47.42 77,786 28.61 29.85 28.21 25.00 75.00
2026-05-14 28.60 -0.52% 1.72% 65.36 9.82 272,331 28.61 28.99 28.50 20.41 79.59
2026-05-13 28.75 -1.07% 2.49% 60.13 47.38 445,033 28.81 29.24 28.53 30.99 69.01
2026-05-12 29.06 -1.82% 3.84% 62.91 10.12 189,437 29.42 30.01 28.90 14.41 85.59
2026-05-11 29.60 -1.23% 1.69% 56.44 48.00 167,444 29.91 30.00 29.50 20.00 80.00
2026-05-08 29.97 -0.07% 4.98% 54.12 11.20 1,075,825 29.72 31.20 29.72 16.89 83.11
2026-05-07 29.99 -1.83% 6.48% 49.86 48.74 1,046,292 31.44 31.73 29.80 9.84 90.16
2026-05-06 30.55 4.87% 6.71% 47.48 11.24 2,471,759 29.50 31.48 29.50 53.03 46.97
2026-05-05 29.13 0.14% 4.98% 35.20 49.86 913,755 28.99 29.50 28.10 73.57 26.43
2026-05-04 29.09 8.26% 10.18% 29.84 8.40 2,823,164 26.83 29.56 26.83 82.78 17.22
2026-04-30 26.87 -2.33% 4.21% 1.51 49.78 258,782 27.01 27.50 26.39 43.24 56.76
2026-04-29 27.51 -0.15% 1.82% 2.14 3.96 680,239 27.98 28.00 27.50 2.00 98.00
2026-04-28 27.55 -4.21% 9.35% 30.26 51.06 2,413,096 28.57 29.00 26.52 41.53 58.47
2026-04-27 28.76 -2.21% 3.66% 45.50 4.04 235,786 29.71 29.75 28.70 5.71 94.29
2026-04-23 29.41 -2.00% 3.93% 36.58 53.48 153,218 30.39 30.40 29.25 13.91 86.09
2026-04-22 30.01 -3.01% 5.81% 54.13 5.34 305,543 30.35 30.95 29.25 44.71 55.29
2026-04-21 30.94 -0.29% 2.44% 64.16 54.68 104,113 31.50 31.50 30.75 25.33 74.67
2026-04-20 31.03 -3.30% 5.62% 72.58 7.20 357,534 31.06 31.95 30.25 45.88 54.12
2026-04-17 32.09 0.25% 2.69% 79.68 54.86 298,751 32.01 32.50 31.65 51.76 48.24
2026-04-16 32.01 0.06% 3.42% 79.58 9.32 739,739 32.20 32.99 31.90 10.09 89.91
2026-04-15 31.99 6.21% 7.03% 75.40 54.70 2,545,083 31.00 32.75 30.60 64.65 35.35
2026-04-14 30.12 2.76% 2.38% 63.83 9.28 503,407 30.40 30.50 29.79 46.48 53.52
2026-04-13 29.31 -6.80% 6.93% 65.19 50.96 651,453 29.71 31.00 28.99 15.92 84.08
2026-04-10 31.45 7.52% 9.89% 82.17 7.66 2,055,687 29.95 32.00 29.12 80.90 19.10
2026-04-09 29.25 3.21% 8.89% 62.38 55.24 1,560,844 28.00 30.00 27.55 69.39 30.61
2026-04-08 28.34 10.02% 4.38% 55.21 3.26 923,581 28.34 28.34 27.15 100.00 0.00
2026-04-07 25.76 -0.08% 2.28% 23.89 53.42 128,527 25.98 25.98 25.40 62.07 37.93
2026-04-06 25.78 0.12% 2.00% 37.70 -1.90 394,399 25.62 26.00 25.49 56.86 43.14
2026-04-03 25.75 -2.20% 2.91% 38.42 53.46 199,527 26.01 26.50 25.75 0.00 100.00
2026-04-02 26.33 -3.52% 3.85% 38.77 -1.96 317,716 27.00 27.00 26.00 33.00 67.00
2026-04-01 27.29 4.64% 6.82% 46.18 54.62 438,644 26.58 28.20 26.40 49.44 50.56
2026-03-31 26.08 1.01% 3.84% 45.55 -0.04 154,094 26.48 26.48 25.50 59.18 40.82
2026-03-30 25.82 -5.32% 6.39% 34.46 52.20 417,266 27.01 27.30 25.66 9.76 90.24
2026-03-27 27.27 -1.09% 2.92% 38.96 -0.56 116,142 27.85 27.85 27.06 26.58 73.42
2026-03-26 27.57 -5.06% 5.64% 37.93 55.10 136,589 29.05 29.05 27.50 4.52 95.48
2026-03-25 29.04 4.99% 4.39% 44.00 0.04 360,198 28.10 29.23 28.00 84.55 15.45
2026-03-24 27.66 0.44% 3.94% 50.54 58.04 406,089 28.25 28.48 27.40 24.07 75.93
2026-03-19 27.54 -1.82% 3.70% 35.43 -2.72 522,479 28.00 28.00 27.00 54.00 46.00
2026-03-18 28.05 0.83% 4.40% 35.09 57.80 330,841 27.82 28.50 27.30 62.50 37.50
2026-03-17 27.82 4.23% 4.30% 44.45 -1.70 456,411 27.50 27.90 26.75 93.04 6.96
2026-03-16 26.69 -6.02% 9.43% 48.29 57.34 609,407 29.00 29.00 26.50 7.60 92.40
2026-03-13 28.40 -1.70% 3.58% 59.29 -3.96 203,622 28.67 28.90 27.90 50.00 50.00
2026-03-12 28.89 -1.70% 4.54% 49.49 60.76 133,876 29.00 29.95 28.65 18.46 81.54
2026-03-11 29.39 -1.44% 2.91% 46.16 -2.98 285,261 29.94 30.10 29.25 16.47 83.53
2026-03-10 29.82 8.12% 3.35% 50.86 61.76 390,317 29.48 30.23 29.25 58.16 41.84
2026-03-09 27.58 -9.57% 11.11% 40.46 -2.12 1,073,991 27.45 30.50 27.45 4.26 95.74
2026-03-06 30.50 -1.96% 5.75% 52.29 57.28 696,107 31.11 31.99 30.25 14.37 85.63
2026-03-05 31.11 6.72% 8.10% 44.05 3.72 502,631 29.14 31.50 29.14 83.47 16.53
2026-03-04 29.15 7.45% 8.22% 30.97 58.50 1,664,876 27.74 29.49 27.25 84.82 15.18
2026-03-03 27.13 3.79% 3.77% 16.60 -0.20 349,436 27.23 27.50 26.50 63.00 37.00
2026-03-02 26.14 -9.99% 5.16% 13.65 54.46 1,341,727 26.91 27.49 26.14 0.00 100.00
2026-02-27 29.04 -5.07% 4.06% 16.30 -2.18 196,429 30.02 30.02 28.85 16.24 83.76
2026-02-26 30.59 3.55% 11.61% 15.51 60.26 894,258 29.21 31.25 28.00 79.69 20.31
2026-02-25 29.54 -2.89% 7.69% 7.82 0.92 74,566 29.70 31.50 29.25 12.89 87.11
2026-02-24 30.42 1.64% 7.59% 7.65 58.16 862,156 30.00 31.20 29.00 64.55 35.45
2026-02-23 29.93 -8.94% 10.89% 9.24 2.68 1,174,369 31.50 32.80 29.58 10.87 89.13
2026-02-20 32.87 -5.38% 8.70% 11.94 57.18 1,609,132 32.28 33.99 31.27 58.82 41.18
2026-02-19 34.74 -6.89% 12.35% 12.53 8.56 1,165,384 37.90 38.20 34.00 17.62 82.38
2026-02-18 37.31 1.28% 3.25% 16.67 60.92 761,709 36.99 37.50 36.32 83.90 16.10
2026-02-17 36.84 -1.37% 5.21% 20.27 13.70 1,340,932 37.98 37.98 36.10 39.36 60.64
2026-02-16 37.35 -5.51% 8.11% 22.33 59.98 505,731 39.82 40.00 37.00 11.67 88.33
2026-02-13 39.53 -0.90% 4.19% 38.15 14.72 370,296 40.74 40.74 39.10 26.22 73.78
2026-02-12 39.89 -2.83% 5.25% 42.07 64.34 994,950 41.25 41.48 39.41 23.19 76.81
2026-02-11 41.05 1.76% 5.57% 47.70 15.44 748,818 40.31 42.49 40.25 35.71 64.29
2026-02-10 40.34 -0.12% 4.35% 28.39 66.66 282,931 40.99 41.75 40.01 18.97 81.03
2026-02-09 40.39 -3.37% 4.84% 20.03 14.02 656,266 41.80 42.05 40.11 14.43 85.57
2026-02-06 41.80 -0.55% 3.03% 23.05 66.76 780,553 41.75 42.50 41.25 44.00 56.00
2026-02-04 42.03 1.92% 5.65% 26.58 16.84 1,948,707 41.27 43.60 41.27 32.62 67.38
2026-02-03 41.24 0.12% 2.88% 35.96 67.22 655,290 41.24 42.18 41.00 20.34 79.66
2026-02-02 41.19 1.05% 5.62% 48.26 15.26 865,549 41.45 42.25 40.00 52.89 47.11
2026-01-30 40.76 0.22% 5.82% 38.44 67.12 1,263,632 40.68 42.75 40.40 15.32 84.68
2026-01-29 40.67 -1.41% 4.96% 39.15 14.40 2,158,011 41.75 42.30 40.30 18.50 81.50
2026-01-28 41.25 -2.74% 5.49% 54.41 66.94 1,848,382 42.41 43.25 41.00 11.11 88.89
2026-01-27 42.41 -4.61% 6.11% 71.03 15.56 1,216,311 44.46 44.46 41.90 19.92 80.08
2026-01-26 44.46 -1.16% 5.82% 80.84 69.26 1,583,397 45.80 46.70 44.13 12.84 87.16
2026-01-23 44.98 0.45% 3.18% 80.84 19.66 2,379,063 44.50 45.40 44.00 70.00 30.00
2026-01-22 44.78 3.83% 5.85% 81.04 70.30 4,308,431 43.52 45.25 42.75 81.20 18.80
2026-01-21 43.13 3.98% 10.28% 78.35 19.26 6,799,240 41.70 45.49 41.25 44.34 55.66
2026-01-20 41.48 -3.36% 5.21% 73.54 67.00 2,092,296 43.00 43.40 41.25 10.70 89.30
2026-01-19 42.92 0.47% 4.91% 82.68 15.96 2,115,312 42.95 43.80 41.75 57.07 42.93
2026-01-16 42.72 6.14% 5.43% 83.31 69.88 7,894,122 42.88 44.28 42.00 31.58 68.42
2026-01-15 40.25 10.00% 10.88% 74.04 15.56 5,799,375 36.62 40.25 36.30 100.00 0.00
2026-01-14 36.59 -1.00% 5.00% 21.62 64.94 2,179,214 37.00 37.80 36.00 32.78 67.22
2026-01-13 36.96 -1.39% 4.38% 57.40 8.24 1,806,827 37.49 38.10 36.50 28.75 71.25
2026-01-12 37.48 0.89% 3.36% 66.19 65.68 1,691,402 37.50 38.40 37.15 26.40 73.60
2026-01-09 37.15 0.32% 4.71% 68.68 9.28 2,104,186 36.84 37.80 36.10 61.76 38.24
2026-01-08 37.03 -0.30% 4.26% 62.19 65.02 3,969,101 37.26 37.95 36.40 40.64 59.36
2026-01-07 37.14 -1.12% 3.78% 64.50 9.04 2,244,645 37.56 38.40 37.00 10.00 90.00
2026-01-06 37.56 1.38% 5.46% 67.12 65.24 2,390,883 37.10 38.60 36.60 48.00 52.00
2026-01-05 37.05 -0.54% 4.89% 60.40 9.88 2,260,241 37.70 38.39 36.60 25.14 74.86
2026-01-02 37.25 -4.76% 4.05% 66.80 64.22 2,809,082 38.00 38.50 37.00 16.67 83.33
2026-01-01 39.11 9.00% 10.72% 84.73 10.28 8,858,594 36.24 39.47 35.65 90.58 9.42
2025-12-31 35.88 2.51% 6.59% 81.16 67.94 6,806,013 35.60 37.05 34.76 48.91 51.09
2025-12-30 35.00 2.76% 3.92% 75.82 3.82 1,184,283 34.15 35.49 34.15 63.43 36.57
2025-12-29 34.06 -2.27% 4.06% 72.16 66.18 1,153,552 35.00 35.37 33.99 5.07 94.93
2025-12-26 34.85 1.10% 5.91% 82.43 1.94 2,762,088 34.60 36.00 33.99 42.79 57.21
2025-12-24 34.47 -0.17% 8.36% 73.93 67.76 4,091,862 34.42 36.30 33.50 34.64 65.36
2025-12-23 34.53 -1.85% 8.13% 77.43 1.18 3,229,930 35.00 36.98 34.20 11.87 88.13
2025-12-22 35.18 3.93% 9.24% 84.06 67.88 3,258,697 34.19 36.05 33.00 71.48 28.52
2025-12-19 33.85 4.83% 9.29% 81.87 2.48 14,658,315 32.94 35.52 32.50 44.70 55.30
2025-12-18 32.29 4.43% 6.10% 65.63 65.22 6,384,801 31.00 32.89 31.00 68.25 31.75
2025-12-17 30.92 -0.90% 3.25% 41.09 -0.64 454,363 31.48 31.49 30.50 42.42 57.58
2025-12-16 31.20 -0.03% 3.16% 41.85 62.48 873,218 31.60 31.99 31.01 19.39 80.61
2025-12-15 31.21 0.16% 2.55% 51.79 -0.08 1,052,228 31.37 31.75 30.96 31.65 68.35
2025-12-12 31.16 -1.64% 3.90% 41.65 62.50 628,278 31.68 32.00 30.80 30.00 70.00
2025-12-11 31.68 2.26% 4.89% 44.37 -0.18 1,580,944 30.74 32.20 30.70 65.33 34.67
2025-12-10 30.98 -0.45% 2.53% 28.86 63.54 767,271 31.25 31.60 30.82 20.51 79.49
2025-12-09 31.12 2.00% 4.09% 31.42 -1.58 1,240,719 30.79 31.80 30.55 45.60 54.40
2025-12-08 30.51 -1.55% 2.63% 26.35 63.82 524,190 31.20 31.20 30.40 13.75 86.25
2025-12-05 30.99 -1.65% 4.06% 36.62 -2.80 768,472 32.01 32.05 30.80 15.20 84.80
2025-12-04 31.51 -0.69% 1.56% 36.90 64.78 333,415 31.75 31.99 31.50 2.04 97.96
2025-12-03 31.73 2.12% 3.70% 28.71 -1.76 1,027,887 31.10 31.99 30.85 77.19 22.81
2025-12-02 31.07 -2.75% 4.92% 18.18 65.22 819,569 32.00 32.00 30.50 38.00 62.00
2025-12-01 31.95 -0.71% 3.28% 17.20 -3.08 705,464 32.79 32.79 31.75 19.23 80.77
2025-11-28 32.18 -2.01% 5.00% 35.93 66.98 1,288,548 32.95 33.60 32.00 11.25 88.75
2025-11-27 32.84 0.31% 1.51% 62.29 -2.62 473,071 32.90 32.98 32.49 71.43 28.57
2025-11-26 32.74 0.96% 1.85% 66.48 68.30 1,166,362 32.50 33.00 32.40 56.67 43.33
2025-11-25 32.43 1.19% 4.89% 64.20 -2.82 1,128,612 32.09 33.66 32.09 21.66 78.34
2025-11-24 32.05 -1.51% 2.42% 60.37 67.68 1,118,713 32.57 32.57 31.80 32.47 67.53
2025-11-21 32.54 -3.96% 5.55% 57.24 -3.58 1,587,716 34.25 34.25 32.45 5.00 95.00
2025-11-20 33.88 0.03% 5.04% 59.82 68.66 1,838,335 34.03 35.25 33.56 18.93 81.07
2025-11-19 33.87 -3.23% 11.39% 65.71 -0.90 3,017,432 35.70 35.70 32.05 49.86 50.14
2025-11-18 35.00 3.64% 6.55% 77.79 68.64 5,517,409 34.48 36.74 34.48 23.01 76.99
2025-11-17 33.77 9.25% 9.82% 68.29 1.36 9,432,650 31.10 34.00 30.96 92.43 7.57
2025-11-14 30.91 3.62% 5.91% 60.65 66.18 2,343,634 30.00 31.00 29.27 94.80 5.20
2025-11-13 29.83 -0.47% 3.47% 65.05 -4.36 741,579 30.25 30.68 29.65 17.48 82.52
2025-11-12 29.97 -0.99% 4.05% 69.48 64.02 1,034,498 30.25 30.80 29.60 30.83 69.17
2025-11-11 30.27 -3.07% 7.00% 71.52 -4.08 2,822,334 31.51 32.10 30.00 12.86 87.14
2025-11-10 31.23 -2.95% 5.90% 79.89 64.62 2,820,883 32.44 32.84 31.01 12.02 87.98
2025-11-07 32.18 4.89% 9.15% 85.93 -2.16 12,392,461 30.92 33.75 30.92 44.52 55.48
2025-11-06 30.68 5.36% 9.10% 81.13 66.52 6,196,924 29.30 31.64 29.00 63.64 36.36
2025-11-05 29.12 -3.00% 6.48% 62.84 -5.16 1,718,420 30.19 30.89 29.01 5.85 94.15
2025-11-04 30.02 2.98% 10.14% 59.40 63.40 11,488,397 29.89 31.39 28.50 52.60 47.40
2025-11-03 29.15 7.84% 10.00% 62.48 -3.36 6,330,139 27.00 29.70 27.00 79.63 20.37
2025-10-31 27.03 3.96% 7.13% 56.66 61.66 1,342,654 26.38 28.10 26.23 42.78 57.22
2025-10-30 26.00 -0.04% 6.70% 51.16 -7.60 2,588,308 26.16 27.70 25.96 2.30 97.70
2025-10-29 26.01 1.21% 3.14% 53.69 59.60 832,559 25.60 26.30 25.50 63.75 36.25
2025-10-28 25.70 -1.15% 3.69% 49.52 -7.58 569,962 26.01 26.44 25.50 21.28 78.72
2025-10-27 26.00 -0.61% 2.64% 57.67 58.98 892,781 26.48 26.48 25.80 29.41 70.59
2025-10-24 26.16 -4.35% 5.03% 59.91 -6.98 1,018,040 27.35 27.35 26.04 9.16 90.84
2025-10-23 27.35 -4.54% 6.85% 55.40 59.30 1,548,447 28.65 28.87 27.02 17.84 82.16
2025-10-22 28.65 5.41% 4.08% 62.99 -4.60 4,291,993 27.75 28.84 27.71 83.19 16.81
2025-10-21 27.18 4.06% 7.35% 48.59 61.90 3,447,607 26.21 27.59 25.70 78.31 21.69
2025-10-20 26.12 1.01% 2.68% 39.60 -7.54 639,689 26.02 26.39 25.70 60.87 39.13
2025-10-17 25.86 1.25% 3.28% 36.21 59.78 1,037,916 25.90 26.44 25.60 30.95 69.05
2025-10-16 25.54 -0.85% 5.63% 29.50 -8.06 1,332,770 26.00 26.83 25.40 9.79 90.21
2025-10-15 25.76 3.21% 4.93% 30.30 59.14 2,335,714 25.40 26.20 24.97 64.23 35.77
2025-10-14 24.96 0.56% 4.31% 15.52 -7.62 2,002,649 25.00 25.65 24.59 34.91 65.09
2025-10-13 24.82 -6.55% 8.30% 9.87 57.54 2,197,088 26.65 26.75 24.70 5.85 94.15
2025-10-10 26.56 -1.56% 4.31% 16.81 -7.90 1,215,721 27.60 27.60 26.46 8.77 91.23
2025-10-09 26.98 -1.28% 4.22% 20.65 61.02 682,009 27.37 27.89 26.76 19.47 80.53
2025-10-08 27.33 1.00% 6.81% 22.89 -7.06 16,853,245 27.20 28.85 27.01 17.39 82.61
2025-10-07 27.06 0.07% 5.44% 11.11 61.72 371,718 27.25 28.47 27.00 4.08 95.92
2025-10-06 27.04 -0.77% 2.64% 9.59 -7.60 320,650 27.25 27.25 26.55 70.00 30.00
2025-10-03 27.25 -0.40% 2.21% 9.09 61.68 222,749 27.49 27.80 27.20 8.33 91.67
2025-10-02 27.36 0.33% 1.70% 7.87 -7.18 825,452 27.20 27.51 27.05 67.39 32.61
2025-10-01 27.27 -2.29% 3.39% 11.35 61.90 635,037 28.02 28.02 27.10 18.48 81.52
2025-09-30 27.91 -0.53% 1.98% 29.08 -7.36 300,936 28.28 28.30 27.75 29.09 70.91
2025-09-29 28.06 0.00% 1.43% 32.54 63.18 281,684 28.40 28.40 28.00 15.00 85.00
2025-09-26 28.06 -0.60% 1.54% 35.11 -7.06 168,734 28.20 28.43 28.00 13.95 86.05
2025-09-25 28.23 0.18% 2.33% 53.42 63.18 199,131 28.26 28.50 27.85 58.46 41.54
2025-09-24 28.18 -0.14% 2.17% 47.10 -6.72 345,365 28.11 28.66 28.05 21.31 78.69
2025-09-23 28.22 -1.02% 3.75% 69.29 63.08 956,565 28.86 29.05 28.00 20.95 79.05
2025-09-22 28.51 -1.21% 2.43% 77.19 -6.64 367,161 28.95 29.10 28.41 14.49 85.51
2025-09-19 28.86 0.56% 2.95% 91.46 63.66 941,382 28.61 29.34 28.50 42.86 57.14
2025-09-18 28.70 0.70% 2.16% 77.57 -5.94 395,802 28.60 28.90 28.29 67.21 32.79
2025-09-17 28.50 0.00% 1.58% 74.11 63.34 211,072 28.70 28.85 28.40 22.22 77.78
2025-09-16 28.50 0.18% 1.76% 61.86 -6.34 344,451 28.47 28.90 28.40 20.00 80.00
2025-09-15 28.45 1.14% 3.18% 67.39 63.34 321,792 28.00 28.89 28.00 50.56 49.44
2025-09-12 28.13 -0.50% 2.15% 66.91 -6.44 340,010 28.04 28.50 27.90 38.33 61.67
2025-09-11 28.27 3.78% 7.93% 72.86 62.70 2,330,507 27.10 29.25 27.10 54.42 45.58
2025-09-10 27.24 -0.11% 3.54% 51.53 -6.16 345,711 27.01 27.75 26.80 46.32 53.68
2025-09-09 27.27 0.22% 1.55% 53.77 60.64 148,288 27.35 27.45 27.03 57.14 42.86
2025-09-08 27.21 -1.13% 5.02% 41.91 -6.10 642,039 27.85 27.85 26.52 51.88 48.12
2025-09-05 27.52 -0.11% 3.69% 45.09 60.52 1,066,417 27.93 28.10 27.10 42.00 58.00
2025-09-04 27.55 -1.40% 2.87% 59.32 -5.48 91,895 28.29 28.29 27.50 6.33 93.67
2025-09-03 27.94 1.64% 2.93% 68.09 60.58 381,322 27.40 28.10 27.30 80.00 20.00
2025-09-02 27.49 1.03% 3.15% 45.30 -4.70 488,890 27.47 27.87 27.02 55.29 44.71
2025-09-01 27.21 0.82% 1.82% 32.28 59.68 186,913 26.91 27.40 26.91 61.22 38.78
2025-08-29 26.99 -0.70% 1.30% 22.22 -5.26 254,518 27.01 27.25 26.90 25.71 74.29
2025-08-28 27.18 0.22% 0.96% 22.47 59.24 141,402 27.10 27.25 26.99 73.08 26.92
2025-08-27 27.12 -1.74% 3.67% 36.41 -4.88 288,796 27.73 27.99 27.00 12.12 87.88
2025-08-26 27.60 -0.50% 3.06% 44.39 59.12 205,309 27.82 28.33 27.49 13.10 86.90
2025-08-25 27.74 2.74% 6.54% 45.73 -3.92 633,701 27.35 28.50 26.75 56.57 43.43
2025-08-22 27.00 -0.04% 1.72% 34.94 59.40 268,923 26.99 27.27 26.81 41.30 58.70
2025-08-21 27.01 -2.70% 3.45% 31.27 -5.40 483,252 27.77 27.90 26.97 4.30 95.70
2025-08-20 27.76 -2.01% 4.41% 42.68 59.42 740,692 27.61 28.19 27.00 63.87 36.13
2025-08-19 28.33 -2.28% 5.74% 40.98 -3.90 1,012,470 28.90 29.29 27.70 39.62 60.38
2025-08-18 28.99 -0.51% 2.36% 49.45 60.56 243,273 29.00 29.53 28.85 20.59 79.41
2025-08-15 29.14 2.97% 3.32% 58.50 -2.58 830,856 28.33 29.27 28.33 86.17 13.83
2025-08-13 28.30 0.86% 1.06% 46.02 60.86 201,094 28.20 28.50 28.20 33.33 66.67
2025-08-12 28.06 -0.07% 2.64% 42.72 -4.26 300,847 28.03 28.75 28.01 6.76 93.24
2025-08-11 28.08 0.29% 1.57% 41.94 60.38 198,287 28.30 28.44 28.00 18.18 81.82
2025-08-08 28.00 -1.41% 2.29% 30.97 -4.22 336,897 28.32 28.64 28.00 0.00 100.00
2025-08-07 28.40 0.64% 1.56% 40.57 60.22 415,396 28.16 28.60 28.16 54.55 45.45
2025-08-06 28.22 -2.42% 3.32% 36.68 -3.42 660,753 28.90 28.95 28.02 21.51 78.49
2025-08-05 28.92 -0.34% 2.26% 54.82 59.86 407,773 29.30 29.35 28.70 33.85 66.15
2025-08-04 29.02 1.33% 5.24% 39.91 -2.02 700,382 28.89 29.73 28.25 52.03 47.97
2025-08-01 28.64 0.56% 2.33% 24.54 60.06 211,630 28.34 29.00 28.34 45.45 54.55
2025-07-31 28.48 0.39% 2.08% 16.59 -2.78 77,982 28.74 28.94 28.35 22.03 77.97
2025-07-30 28.37 -0.21% 1.84% 9.19 59.74 84,778 28.29 28.80 28.28 17.31 82.69
2025-07-29 28.43 -2.03% 4.22% 21.32 -3.00 624,947 29.39 29.39 28.20 19.33 80.67
2025-07-28 29.02 0.55% 10.64% 37.86 59.86 3,835,892 29.25 31.20 28.20 27.33 72.67
2025-07-25 28.86 0.10% 3.19% 23.93 -1.82 166,032 28.85 29.10 28.20 73.33 26.67
2025-07-24 28.83 0.24% 1.39% 35.02 59.54 216,969 28.79 29.10 28.70 32.50 67.50
2025-07-23 28.76 -2.44% 4.49% 43.39 -1.88 427,578 29.30 29.78 28.50 20.31 79.69
2025-07-22 29.48 -0.87% 2.87% 46.33 59.40 375,216 29.88 30.10 29.26 26.19 73.81
2025-07-21 29.74 -0.77% 2.04% 50.48 -0.44 164,201 29.99 30.00 29.40 56.67 43.33
2025-07-18 29.97 -2.31% 3.34% 53.54 59.92 553,194 30.89 30.90 29.90 7.00 93.00
2025-07-17 30.68 1.39% 5.54% 65.41 0.02 2,331,357 30.39 31.80 30.13 32.93 67.07
2025-07-16 30.26 1.65% 4.03% 59.73 61.34 782,770 29.77 30.48 29.30 81.36 18.64
2025-07-15 29.77 -4.15% 5.12% 48.79 -0.82 810,292 31.10 31.18 29.66 7.24 92.76
2025-07-14 31.06 2.47% 7.05% 57.11 60.36 5,061,374 30.50 32.65 30.50 26.05 73.95
2025-07-11 30.31 2.71% 5.03% 38.22 1.76 1,937,009 29.41 30.88 29.40 61.49 38.51
2025-07-10 29.51 -1.21% 2.21% 41.58 58.86 344,397 29.95 30.00 29.35 24.62 75.38
2025-07-09 29.87 0.61% 1.63% 67.64 0.16 365,876 29.70 30.01 29.53 70.83 29.17
2025-07-08 29.69 0.27% 4.97% 68.55 59.58 1,942,435 29.72 30.61 29.16 36.55 63.45
2025-07-07 29.61 1.37% 2.86% 67.51 -0.20 675,463 29.22 29.89 29.06 66.27 33.73
2025-07-04 29.21 -0.58% 1.62% 72.86 59.42 421,930 29.11 29.48 29.01 42.55 57.45
2025-07-03 29.38 -1.67% 5.14% 62.00 -1.00 487,792 29.94 30.49 29.00 25.50 74.50
2025-07-02 29.88 -2.06% 5.09% 68.07 59.76 2,278,389 30.25 31.20 29.69 12.58 87.42
2025-07-01 30.51 -2.24% 3.62% 68.14 0.00 985,912 31.00 31.19 30.10 37.61 62.39
2025-06-30 31.21 3.38% 4.53% 69.68 61.02 3,997,763 31.00 32.09 30.70 36.69 63.31
2025-06-27 30.19 9.03% 10.76% 65.39 1.40 4,681,731 27.50 30.46 27.50 90.88 9.12
2025-06-26 27.69 1.32% 3.98% 54.05 58.98 674,173 27.57 28.49 27.40 26.61 73.39
2025-06-25 27.33 -0.22% 2.18% 44.94 -3.60 230,467 27.69 27.70 27.11 37.29 62.71
2025-06-24 27.39 6.41% 5.89% 39.61 58.26 714,630 26.30 27.85 26.30 70.32 29.68
2025-06-23 25.74 -5.51% 5.76% 27.10 -3.48 634,338 26.93 26.98 25.51 15.65 84.35
2025-06-20 27.24 2.37% 9.43% 34.77 54.96 1,533,030 26.62 28.90 26.41 33.33 66.67
2025-06-19 26.61 -2.28% 6.04% 22.37 -0.48 459,110 27.55 28.10 26.50 6.88 93.12
2025-06-18 27.23 -1.80% 1.84% 24.62 53.70 307,288 27.61 27.70 27.20 6.00 94.00
2025-06-17 27.73 -0.14% 6.34% 38.88 0.76 2,143,308 28.00 29.35 27.60 7.43 92.57
2025-06-16 27.77 2.06% 5.16% 24.92 54.70 950,707 27.00 28.35 26.96 58.27 41.73
2025-06-13 27.21 -2.72% 3.33% 44.56 0.84 325,237 27.86 27.90 27.00 23.33 76.67
2025-06-12 27.97 -3.15% 5.17% 61.40 53.58 951,140 28.89 29.30 27.86 7.64 92.36
2025-06-11 28.88 1.48% 3.70% 66.08 2.36 1,789,366 28.46 29.45 28.40 45.71 54.29
2025-06-10 28.46 -0.66% 4.20% 64.66 55.40 1,042,600 28.65 29.25 28.07 33.05 66.95
2025-06-05 28.65 -1.31% 3.86% 64.66 1.52 1,675,640 29.03 29.60 28.50 13.64 86.36
2025-06-04 29.03 -0.75% 4.00% 68.02 55.78 963,039 29.90 29.90 28.75 24.35 75.65
2025-06-03 29.25 2.13% 6.39% 67.21 2.28 1,829,083 28.00 29.79 28.00 69.83 30.17
2025-06-02 28.64 -7.52% 13.27% 68.93 56.22 4,216,620 31.20 32.00 28.25 10.40 89.60
2025-05-30 30.97 10.02% 6.98% 91.68 1.06 4,069,836 28.95 30.97 28.95 100.00 0.00
2025-05-29 28.15 10.00% 9.53% 88.21 60.88 3,338,383 25.75 28.15 25.70 100.00 0.00
2025-05-27 25.59 -0.66% 1.18% 80.17 -4.58 220,651 25.76 25.76 25.46 43.33 56.67
2025-05-26 25.76 0.12% 2.93% 87.29 55.76 132,441 25.59 26.34 25.59 22.67 77.33
2025-05-23 25.73 -0.73% 1.92% 86.98 -4.24 189,017 25.61 25.99 25.50 46.94 53.06
2025-05-22 25.92 0.66% 6.69% 94.11 55.70 686,683 25.95 27.10 25.40 30.59 69.41
2025-05-21 25.75 -1.27% 3.49% 93.96 -3.86 360,336 26.30 26.40 25.51 26.97 73.03
2025-05-20 26.08 4.49% 7.19% 75.68 55.36 2,474,427 25.02 26.82 25.02 58.89 41.11
2025-05-19 24.96 3.74% 3.76% 63.47 -3.20 797,627 24.19 25.10 24.19 84.62 15.38