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 71.00 1.28% 2.98% 21.84 87.90 12,323 70.10 72.19 70.10 43.07 56.93
2026-05-18 70.10 -2.00% 3.58% 12.98 54.10 123,889 71.50 71.50 69.03 43.32 56.68
2026-05-15 71.53 -1.73% 6.71% 28.25 86.10 48,127 73.05 75.50 70.75 16.42 83.58
2026-05-14 72.79 -1.29% 5.46% 34.58 56.96 105,704 74.00 76.48 72.52 6.82 93.18
2026-05-13 73.74 -0.36% 4.28% 31.74 88.62 49,888 74.00 75.60 72.50 40.00 60.00
2026-05-12 74.01 -2.31% 7.41% 30.38 58.86 153,494 76.99 78.43 73.02 18.30 81.70
2026-05-11 75.76 3.75% 14.71% 30.23 89.16 266,836 71.05 78.00 68.00 77.60 22.40
2026-05-08 73.02 -8.34% 11.11% 51.83 62.36 286,146 79.99 80.00 72.00 12.75 87.25
2026-05-07 79.66 -0.91% 7.63% 56.69 83.68 320,135 79.40 82.99 77.11 43.37 56.63
2026-05-06 80.39 -6.23% 17.95% 50.26 75.64 1,706,450 88.00 92.00 78.00 17.07 82.93
2026-05-05 85.73 4.80% 5.98% 47.46 85.14 1,000,591 81.80 86.69 81.80 80.37 19.63
2026-05-04 81.80 2.02% 12.66% 51.95 86.32 409,828 78.10 87.99 78.10 37.41 62.59
2026-04-30 80.18 -3.72% 9.04% 57.07 77.28 872,009 83.70 83.96 77.00 45.69 54.31
2026-04-29 83.28 -1.70% 8.69% 61.26 83.08 929,242 86.00 86.95 80.00 47.19 52.81
2026-04-28 84.72 -2.17% 20.04% 64.55 83.48 1,001,194 89.90 94.89 79.05 35.80 64.20
2026-04-27 86.60 21.00% 6.13% 66.36 85.96 470,609 84.00 86.60 81.60 100.00 0.00
2026-04-23 71.57 -4.32% 13.24% 52.15 87.24 435,203 72.00 77.00 68.00 39.67 60.33
2026-04-22 74.80 -6.71% 11.41% 50.43 55.90 321,548 81.99 82.00 73.60 14.29 85.71
2026-04-21 80.18 -8.81% 21.94% 66.49 93.70 3,012,220 86.00 96.50 79.14 5.99 94.01
2026-04-20 87.93 9.98% 10.01% 85.69 66.66 1,135,757 83.89 87.95 79.95 99.75 0.25
2026-04-17 79.95 10.00% 9.52% 84.70 109.20 1,111,329 73.50 79.95 73.00 100.00 0.00
2026-04-16 72.68 1.17% 3.30% 83.67 50.70 520,496 71.95 73.50 71.15 65.11 34.89
2026-04-15 71.84 3.01% 4.78% 85.55 94.66 631,266 71.00 72.82 69.50 70.48 29.52
2026-04-14 69.74 -0.68% 7.37% 86.44 49.02 379,557 72.00 73.25 68.22 30.22 69.78
2026-04-13 70.22 0.23% 18.07% 88.28 90.46 686,395 68.00 76.76 65.01 44.34 55.66
2026-04-10 70.06 -5.95% 20.54% 88.45 49.98 3,580,773 76.99 81.00 67.20 20.72 79.28
2026-04-09 74.49 10.00% 11.16% 89.10 90.14 1,047,655 72.00 74.49 67.01 100.00 0.00
2026-04-08 67.72 6.73% 16.33% 74.87 58.84 1,566,763 69.80 69.80 60.00 78.78 21.22
2026-04-07 63.45 10.00% 0.00% 71.90 76.60 254,964 63.45 63.45 63.45 0.00 100.00
2026-04-06 57.68 9.99% 0.00% 54.63 50.30 181,735 57.68 57.68 57.68 0.00 100.00
2026-04-03 52.44 10.01% 2.62% 37.36 65.06 203,366 52.40 52.44 51.10 100.00 0.00
2026-04-02 47.67 9.99% 18.58% 21.61 39.82 483,165 40.20 47.67 40.20 100.00 0.00
2026-04-01 43.34 4.96% 10.47% 25.47 55.52 965,895 41.50 44.19 40.00 79.71 20.29
2026-03-31 41.29 1.82% 7.53% 31.99 31.16 770,064 40.75 42.42 39.45 61.95 38.05
2026-03-30 40.55 -9.28% 10.61% 38.59 51.42 890,253 41.50 44.50 40.23 7.49 92.51
2026-03-27 44.70 -10.01% 10.96% 48.41 29.68 1,116,187 48.19 49.60 44.70 0.00 100.00
2026-03-26 49.67 0.89% 19.38% 58.72 59.72 3,828,646 47.00 53.90 45.15 51.66 48.34
2026-03-25 49.23 -10.00% 0.00% 61.64 39.62 77,550 49.23 49.23 49.23 0.00 100.00
2026-03-24 54.70 -10.00% 6.01% 71.91 58.84 223,164 56.11 57.99 54.70 0.00 100.00
2026-03-19 60.78 -10.00% 22.21% 84.21 50.56 4,295,248 73.78 74.28 60.78 0.00 100.00
2026-03-18 67.53 10.00% 3.89% 100.00 71.00 1,216,995 67.53 67.53 65.00 100.00 0.00
2026-03-17 61.39 10.00% 0.00% 100.00 64.06 242,045 61.39 61.39 61.39 0.00 100.00
2026-03-16 55.81 9.99% 5.30% 100.00 58.72 813,510 54.00 55.81 53.00 100.00 0.00
2026-03-13 50.74 9.99% 9.21% 100.00 52.90 2,507,678 48.85 50.74 46.46 100.00 0.00
2026-03-12 46.13 9.99% 8.54% 98.44 48.58 1,647,055 43.15 46.13 42.50 100.00 0.00
2026-03-11 41.94 9.99% 8.94% 98.29 43.68 1,091,201 39.49 41.94 38.50 100.00 0.00
2026-03-10 38.13 9.92% 9.00% 98.09 40.20 1,108,919 35.01 38.16 35.01 99.05 0.95
2026-03-09 34.69 9.99% 22.19% 97.75 36.06 2,854,249 31.59 34.69 28.39 100.00 0.00
2026-03-06 31.54 10.01% 11.45% 96.23 33.32 2,968,440 28.78 31.54 28.30 100.00 0.00
2026-03-05 28.67 10.02% 13.32% 82.93 29.76 1,188,497 26.50 28.67 25.30 100.00 0.00
2026-03-04 26.06 10.00% 13.30% 78.49 27.58 787,980 23.80 26.06 23.00 100.00 0.00
2026-03-03 23.69 9.98% 17.34% 65.96 24.54 493,637 21.00 23.69 20.19 100.00 0.00
2026-03-02 21.54 -1.78% 11.45% 59.61 22.84 363,527 19.74 22.00 19.74 79.65 20.35
2026-02-27 21.93 9.98% 14.76% 56.00 20.24 424,779 19.94 21.93 19.11 100.00 0.00
2026-02-26 19.94 7.55% 13.21% 36.97 23.62 171,282 18.01 20.39 18.01 81.09 18.91
2026-02-25 18.54 2.26% 8.28% 19.86 16.26 50,379 18.98 19.49 18.00 36.24 63.76
2026-02-24 18.13 -0.82% 18.98% 11.79 20.82 357,354 18.50 19.75 16.60 48.57 51.43
2026-02-23 18.28 -8.55% 12.71% 16.38 15.44 99,990 20.40 20.40 18.10 7.83 92.17
2026-02-20 19.99 -0.15% 4.99% 20.88 21.12 41,065 19.75 20.00 19.05 98.95 1.05
2026-02-19 20.02 -3.80% 9.03% 19.92 18.86 98,925 20.13 20.88 19.15 50.29 49.71
2026-02-18 20.81 3.64% 4.75% 19.73 21.18 42,044 20.01 20.96 20.01 84.21 15.79
2026-02-17 20.08 -4.20% 7.81% 6.50 20.44 113,944 21.00 21.25 19.71 24.03 75.97
2026-02-16 20.96 -3.54% 6.90% 13.11 19.72 95,264 21.51 21.70 20.30 47.14 52.86
2026-02-13 21.73 -1.23% 5.36% 19.48 22.20 29,654 22.00 22.39 21.25 42.11 57.89
2026-02-12 22.00 -3.76% 10.23% 22.56 21.26 188,696 23.48 23.70 21.50 22.73 77.27
2026-02-11 22.86 1.37% 4.26% 25.78 22.74 225,517 22.60 23.00 22.06 85.11 14.89
2026-02-10 22.55 -1.49% 3.79% 35.65 22.98 149,513 23.20 23.30 22.45 11.76 88.24
2026-02-09 22.89 -1.17% 2.63% 39.20 22.12 36,186 23.35 23.40 22.80 15.00 85.00
2026-02-06 23.16 -3.50% 5.22% 35.33 23.66 193,371 24.20 24.20 23.00 13.33 86.67
2026-02-04 24.00 -0.95% 6.85% 46.27 22.66 79,158 24.20 25.43 23.80 12.27 87.73
2026-02-03 24.23 0.96% 3.70% 40.41 25.34 45,817 23.52 24.39 23.52 81.61 18.39
2026-02-02 24.00 0.59% 2.55% 23.57 23.12 74,632 23.86 24.10 23.50 83.33 16.67
2026-01-30 23.86 0.25% 7.45% 23.19 24.88 80,723 24.20 25.25 23.50 20.57 79.43
2026-01-29 23.80 -1.86% 6.16% 20.52 22.84 173,595 24.02 24.97 23.52 19.31 80.69
2026-01-28 24.25 3.19% 7.52% 32.25 24.76 429,453 23.45 24.74 23.01 71.68 28.32
2026-01-27 23.50 -0.17% 2.35% 13.53 23.74 100,873 23.55 23.99 23.44 10.91 89.09
2026-01-26 23.54 -2.49% 4.57% 16.49 23.26 314,757 24.48 24.48 23.41 12.15 87.85
2026-01-23 24.14 -0.21% 2.04% 30.72 23.82 55,975 24.19 24.49 24.00 28.57 71.43
2026-01-22 24.19 -2.42% 3.75% 26.52 24.46 340,786 24.70 24.90 24.00 21.11 78.89
2026-01-21 24.79 -5.13% 8.57% 30.00 23.92 1,058,366 26.40 26.60 24.50 13.81 86.19
2026-01-20 26.13 0.46% 2.45% 33.26 25.66 90,979 26.01 26.39 25.76 58.73 41.27
2026-01-19 26.01 -1.10% 1.93% 30.57 26.60 324,149 26.45 26.45 25.95 12.00 88.00
2026-01-16 26.30 2.02% 3.46% 43.56 25.42 286,767 26.39 26.90 26.00 33.33 66.67
2026-01-15 25.78 -4.34% 5.92% 35.96 27.18 501,680 26.45 27.01 25.50 18.54 81.46
2026-01-14 26.95 0.60% 6.41% 45.29 24.38 202,374 27.00 27.88 26.20 44.64 55.36
2026-01-13 26.79 2.80% 7.89% 40.50 29.52 256,536 26.10 27.90 25.86 45.59 54.41
2026-01-12 26.06 -3.12% 7.51% 20.23 24.06 392,016 27.00 27.90 25.95 5.64 94.36
2026-01-09 26.90 0.11% 4.17% 56.73 28.06 92,985 26.40 27.50 26.40 45.45 54.55
2026-01-08 26.87 -3.00% 6.87% 52.90 25.74 351,102 28.00 28.00 26.20 37.22 62.78
2026-01-07 27.70 -0.50% 2.34% 58.03 28.00 58,241 27.84 27.99 27.35 54.69 45.31
2026-01-06 27.84 3.19% 7.33% 52.58 27.40 398,506 27.10 28.71 26.75 55.61 44.39
2026-01-05 26.98 -0.70% 3.92% 40.78 28.28 162,173 27.65 27.85 26.80 17.14 82.86
2026-01-02 27.17 -0.55% 3.28% 40.72 25.68 131,683 27.60 27.99 27.10 7.87 92.13
2026-01-01 27.32 -0.83% 2.94% 42.43 28.66 139,504 27.99 28.00 27.20 15.00 85.00
2025-12-31 27.55 -3.94% 10.83% 43.46 25.98 1,603,824 29.70 30.30 27.34 7.09 92.91
2025-12-30 28.68 10.01% 10.01% 51.73 29.12 3,029,049 26.45 28.68 26.07 100.00 0.00
2025-12-29 26.07 -1.59% 3.85% 14.04 28.24 147,992 26.26 27.00 26.00 7.00 93.00
2025-12-26 26.49 -0.93% 3.13% 15.19 23.90 164,440 26.90 27.00 26.18 37.80 62.20
2025-12-24 26.74 -2.76% 5.16% 38.55 29.08 199,570 27.26 27.50 26.15 43.70 56.30
2025-12-23 27.50 -2.34% 6.42% 46.89 24.40 164,471 28.50 29.00 27.25 14.29 85.71
2025-12-22 28.16 -0.71% 2.46% 65.20 30.60 69,741 28.15 28.70 28.01 21.74 78.26
2025-12-19 28.36 0.28% 3.32% 77.65 25.72 482,776 28.28 28.94 28.01 37.63 62.37
2025-12-18 28.28 -0.28% 3.21% 79.44 31.00 370,827 28.00 28.90 28.00 31.11 68.89
2025-12-17 28.36 -0.49% 4.54% 79.44 25.56 411,313 29.20 29.49 28.21 11.72 88.28
2025-12-16 28.50 1.17% 11.84% 74.75 31.16 3,340,929 28.27 30.99 27.71 24.09 75.91
2025-12-15 28.17 -0.70% 3.61% 68.18 25.84 725,524 28.20 29.01 28.00 16.83 83.17
2025-12-12 28.37 3.16% 7.21% 76.33 30.50 551,840 27.05 29.00 27.05 67.69 32.31
2025-12-11 27.50 -0.61% 5.82% 76.33 26.24 712,159 27.70 28.89 27.30 12.58 87.42
2025-12-10 27.67 0.73% 7.01% 75.58 28.76 718,333 28.49 29.00 27.10 30.00 70.00
2025-12-09 27.47 2.12% 5.37% 59.89 26.58 520,388 27.00 28.45 27.00 32.41 67.59
2025-12-08 26.90 1.17% 3.25% 71.37 28.36 280,721 26.74 27.00 26.15 88.24 11.76
2025-12-05 26.59 -0.30% 4.33% 74.41 25.44 203,814 26.61 27.44 26.30 25.44 74.56
2025-12-04 26.67 -1.19% 2.44% 74.13 27.74 109,342 27.05 27.25 26.60 10.77 89.23
2025-12-03 26.99 -0.52% 3.27% 77.82 25.60 255,472 27.20 27.78 26.90 10.23 89.77
2025-12-02 27.13 1.27% 6.68% 75.51 28.38 945,841 26.94 28.73 26.93 11.11 88.89
2025-12-01 26.79 3.36% 11.57% 76.60 25.88 473,921 25.80 28.45 25.50 43.73 56.27
2025-11-28 25.92 -0.77% 4.27% 73.12 27.70 394,651 26.12 26.38 25.30 57.41 42.59
2025-11-27 26.12 -2.46% 5.21% 77.00 24.14 791,974 27.00 27.25 25.90 16.30 83.70
2025-11-26 26.78 7.94% 10.00% 89.71 28.10 3,988,789 24.85 27.29 24.81 79.44 20.56
2025-11-25 24.81 3.72% 7.23% 81.67 25.46 941,049 24.00 25.20 23.50 77.06 22.94
2025-11-24 23.92 -0.42% 3.35% 72.78 24.16 114,816 24.39 24.39 23.60 40.51 59.49
2025-11-21 24.02 -0.25% 3.36% 70.69 23.68 83,702 24.60 24.60 23.80 27.50 72.50
2025-11-20 24.08 -1.23% 3.99% 73.99 24.36 77,851 24.50 24.75 23.80 29.47 70.53
2025-11-19 24.38 2.48% 4.60% 90.96 23.80 574,390 23.90 25.00 23.90 43.64 56.36
2025-11-18 23.79 0.59% 3.47% 86.24 24.96 139,999 23.70 24.48 23.66 15.85 84.15
2025-11-17 23.65 0.68% 2.54% 89.73 22.62 119,856 23.60 24.20 23.60 8.33 91.67
2025-11-14 23.49 1.12% 2.43% 85.19 24.68 37,199 23.00 23.56 23.00 87.50 12.50
2025-11-13 23.23 0.04% 2.17% 68.46 22.30 120,247 23.30 23.50 23.00 46.00 54.00
2025-11-12 23.22 0.30% 6.52% 73.89 24.16 495,179 23.01 24.50 23.00 14.67 85.33
2025-11-11 23.15 -0.64% 6.12% 72.67 22.28 226,219 23.01 23.40 22.05 81.48 18.52
2025-11-10 23.30 0.22% 1.30% 54.50 24.02 29,957 23.30 23.30 23.00 100.00 0.00
2025-11-07 23.25 1.00% 1.30% 43.33 22.58 93,734 23.10 23.30 23.00 83.33 16.67
2025-11-06 23.02 0.09% 2.40% 32.66 23.92 77,868 23.07 23.50 22.95 12.73 87.27
2025-11-05 23.00 2.27% 2.67% 35.02 22.12 57,489 22.60 23.10 22.50 83.33 16.67
2025-11-04 22.49 -0.22% 2.68% 16.46 23.88 117,257 22.60 23.00 22.40 15.00 85.00
2025-11-03 22.54 -0.92% 4.31% 12.87 21.10 107,794 22.81 23.47 22.50 4.12 95.88
2025-10-31 22.75 1.25% 4.05% 26.59 23.98 41,647 22.60 23.10 22.20 61.11 38.89
2025-10-30 22.47 0.00% 3.23% 28.95 21.52 100,517 22.52 22.99 22.27 27.78 72.22
2025-10-29 22.47 -2.81% 7.48% 31.16 23.42 167,163 23.00 24.00 22.33 8.38 91.62
2025-10-28 23.12 -1.91% 3.82% 33.95 21.52 53,330 23.40 23.90 23.02 11.36 88.64
2025-10-27 23.57 -1.30% 2.98% 54.20 24.72 75,683 23.80 24.20 23.50 10.00 90.00
2025-10-24 23.88 0.46% 5.32% 60.12 22.42 250,296 23.95 24.75 23.50 30.40 69.60
2025-10-23 23.77 -1.29% 2.66% 58.28 25.34 82,098 24.05 24.33 23.70 11.11 88.89
2025-10-22 24.08 -2.86% 3.99% 55.34 22.20 120,617 24.51 24.75 23.80 29.47 70.53
2025-10-21 24.79 2.02% 2.89% 68.64 25.96 266,021 24.70 24.95 24.25 77.14 22.86
2025-10-17 24.30 1.63% 6.16% 64.43 23.62 513,892 23.55 25.00 23.55 51.72 48.28
2025-10-16 23.91 0.46% 4.40% 48.06 24.98 436,006 24.10 24.90 23.85 5.71 94.29
2025-10-15 23.80 -1.49% 3.33% 30.79 22.84 519,703 24.16 24.49 23.70 12.66 87.34
2025-10-14 24.16 3.87% 8.89% 57.09 24.76 5,797,127 23.50 25.59 23.50 31.58 68.42
2025-10-13 23.26 0.35% 8.67% 42.92 23.56 687,940 23.11 24.45 22.50 38.97 61.03
2025-10-10 23.18 -0.13% 4.80% 35.89 22.96 156,617 23.01 23.79 22.70 44.04 55.96
2025-10-09 23.21 -2.07% 3.25% 41.98 23.40 96,957 23.50 23.80 23.05 21.33 78.67
2025-10-08 23.70 -0.08% 2.52% 53.74 23.02 123,936 23.80 23.99 23.40 50.85 49.15
2025-10-07 23.72 0.64% 2.51% 50.60 24.38 136,262 23.61 24.10 23.51 35.59 64.41
2025-10-06 23.57 -1.83% 5.15% 46.47 23.06 417,473 24.10 24.50 23.30 22.50 77.50
2025-10-03 24.01 -4.76% 7.61% 42.78 24.08 423,688 25.50 25.73 23.91 5.49 94.51
2025-10-02 25.21 7.55% 10.17% 63.03 23.94 1,877,369 23.06 25.35 23.01 94.02 5.98
2025-10-01 23.44 -2.01% 6.58% 58.23 26.48 844,333 24.00 24.47 22.96 31.79 68.21
2025-09-30 23.92 -3.12% 8.42% 63.89 20.40 704,484 24.71 25.10 23.15 39.49 60.51
2025-09-29 24.69 2.24% 10.06% 71.30 27.44 2,005,353 24.80 25.60 23.26 61.11 38.89
2025-09-26 24.15 3.96% 7.83% 67.05 21.94 1,108,279 23.70 24.80 23.00 63.89 36.11
2025-09-25 23.23 -1.73% 3.24% 64.07 26.36 286,008 23.65 23.90 23.15 10.67 89.33
2025-09-24 23.64 -1.75% 4.21% 70.65 20.10 604,838 24.30 24.49 23.50 14.14 85.86
2025-09-23 24.06 -4.14% 7.11% 73.03 27.18 1,083,416 25.25 25.60 23.90 9.41 90.59
2025-09-22 25.10 9.08% 7.25% 84.97 20.94 5,338,277 23.99 25.31 23.60 87.72 12.28
2025-09-19 23.01 3.60% 8.07% 55.18 29.26 3,854,749 22.30 24.10 22.30 39.44 60.56
2025-09-18 22.21 1.46% 3.15% 42.35 16.76 1,998,105 21.90 22.59 21.90 44.93 55.07
2025-09-17 21.89 -0.05% 3.02% 45.96 27.66 384,212 21.96 22.14 21.49 61.54 38.46
2025-09-16 21.90 -0.68% 3.39% 40.32 16.12 121,362 22.05 22.54 21.80 13.51 86.49
2025-09-15 22.05 1.89% 5.92% 41.39 27.68 339,777 21.70 22.90 21.62 33.59 66.41
2025-09-12 21.64 1.31% 4.63% 32.70 16.42 1,076,129 21.50 22.13 21.15 50.00 50.00
2025-09-11 21.36 -1.11% 3.24% 33.46 26.86 1,017,923 21.70 21.99 21.30 8.70 91.30
2025-09-10 21.60 -1.32% 2.23% 57.38 15.86 214,060 21.81 21.99 21.51 18.75 81.25
2025-09-09 21.89 -3.44% 4.61% 61.68 27.34 319,265 22.67 22.70 21.70 19.00 81.00
2025-09-08 22.67 0.31% 4.50% 71.78 16.44 632,959 22.70 23.20 22.20 47.00 53.00
2025-09-05 22.60 2.22% 4.64% 73.87 28.90 582,357 22.20 22.98 21.96 62.75 37.25
2025-09-04 22.11 -1.73% 2.49% 60.61 16.30 192,738 22.60 22.60 22.05 10.91 89.09
2025-09-03 22.50 -0.31% 3.24% 65.45 27.92 163,893 22.57 22.93 22.21 40.28 59.72
2025-09-02 22.57 0.09% 3.61% 61.22 17.08 631,513 22.70 23.23 22.42 18.52 81.48
2025-09-01 22.55 1.39% 11.35% 56.15 28.06 1,487,244 22.68 23.94 21.50 43.03 56.97
2025-08-29 22.24 5.55% 11.87% 61.06 17.04 911,955 21.00 23.00 20.56 68.85 31.15
2025-08-28 21.07 -0.19% 2.10% 49.64 27.44 81,729 21.21 21.44 21.00 15.91 84.09
2025-08-27 21.11 -1.45% 7.16% 48.41 14.70 185,269 21.69 21.99 20.52 40.14 59.86
2025-08-26 21.42 1.42% 2.36% 51.70 27.52 203,631 21.49 21.70 21.20 44.00 56.00
2025-08-25 21.12 -1.68% 2.71% 41.00 15.32 223,373 21.60 21.60 21.03 15.79 84.21
2025-08-22 21.48 -0.79% 3.24% 56.93 26.92 141,371 21.52 22.00 21.31 24.64 75.36
2025-08-21 21.65 -1.19% 4.72% 60.47 16.04 203,405 22.09 22.20 21.20 45.00 55.00
2025-08-20 21.91 -1.13% 4.51% 55.91 27.26 219,394 22.30 22.48 21.51 41.24 58.76
2025-08-19 22.16 3.31% 6.31% 68.08 16.56 1,275,347 21.59 22.75 21.40 56.30 43.70
2025-08-18 21.45 1.71% 5.70% 58.47 27.76 267,797 21.02 21.69 20.52 79.49 20.51
2025-08-15 21.09 -0.52% 2.34% 44.35 15.14 148,939 21.10 21.39 20.90 38.78 61.22
2025-08-13 21.20 -0.61% 2.24% 34.34 27.04 100,704 21.30 21.49 21.02 38.30 61.70
2025-08-12 21.33 -1.20% 3.32% 35.79 15.36 254,562 21.79 21.81 21.11 31.43 68.57
2025-08-11 21.59 2.32% 3.47% 33.89 27.30 202,508 21.11 21.75 21.02 78.08 21.92
2025-08-08 21.10 -0.05% 2.86% 17.79 15.88 66,136 21.11 21.60 21.00 16.67 83.33
2025-08-07 21.11 -2.18% 2.76% 19.21 26.32 287,905 21.60 21.60 21.02 15.52 84.48
2025-08-06 21.58 2.52% 8.07% 41.19 15.90 545,916 21.20 22.49 20.81 45.83 54.17
2025-08-05 21.05 0.00% 2.14% 29.93 27.26 178,252 21.10 21.45 21.00 11.11 88.89
2025-08-04 21.05 -1.41% 2.38% 44.41 14.84 266,747 21.20 21.50 21.00 10.00 90.00
2025-08-01 21.35 -3.52% 5.80% 47.04 27.26 293,164 22.03 22.44 21.21 11.38 88.62
2025-07-31 22.13 -0.05% 3.73% 53.54 15.44 218,563 22.68 22.82 22.00 15.85 84.15
2025-07-30 22.14 -1.86% 5.00% 47.18 28.82 206,895 22.90 22.90 21.81 30.28 69.72
2025-07-29 22.56 -2.00% 4.84% 53.72 15.46 393,408 23.50 23.59 22.50 5.50 94.50
2025-07-28 23.02 0.22% 2.72% 69.57 29.66 578,698 23.01 23.40 22.78 38.71 61.29
2025-07-25 22.97 3.61% 9.05% 72.34 16.38 2,416,664 22.25 23.99 22.00 48.74 51.26
2025-07-24 22.17 -0.09% 4.03% 49.84 29.56 725,189 22.30 22.99 22.10 7.87 92.13
2025-07-23 22.19 3.45% 7.18% 39.50 14.78 1,250,399 21.51 22.99 21.45 48.05 51.95
2025-07-22 21.45 -0.46% 4.79% 34.06 29.60 1,044,637 21.60 22.32 21.30 14.71 85.29
2025-07-21 21.55 -1.69% 4.19% 28.80 13.30 615,139 21.61 22.40 21.50 5.56 94.44
2025-07-18 21.92 -1.84% 3.69% 39.01 29.80 271,590 22.33 22.50 21.70 27.50 72.50
2025-07-17 22.33 -0.04% 3.37% 51.27 14.04 894,743 22.60 23.00 22.25 10.67 89.33
2025-07-16 22.34 2.24% 6.93% 56.60 30.62 1,379,436 21.80 22.99 21.50 56.38 43.62
2025-07-15 21.85 1.63% 4.91% 44.98 14.06 870,681 22.00 22.20 21.16 66.35 33.65
2025-07-14 21.50 -3.07% 10.67% 37.31 29.64 1,225,714 22.50 23.24 21.00 22.32 77.68
2025-07-11 22.18 -3.69% 7.52% 35.41 13.36 1,261,094 23.39 23.45 21.81 22.56 77.44
2025-07-10 23.03 1.81% 7.22% 42.13 31.00 1,709,828 22.95 24.35 22.71 19.51 80.49
2025-07-09 22.62 -3.29% 6.03% 37.45 15.06 582,769 23.38 23.75 22.40 16.30 83.70
2025-07-08 23.39 2.14% 5.97% 43.33 30.18 2,440,406 23.25 24.48 23.10 21.01 78.99
2025-07-07 22.90 3.11% 4.40% 54.85 16.60 2,152,262 22.54 23.49 22.50 40.40 59.60
2025-07-04 22.21 2.63% 5.00% 41.51 29.20 349,357 22.09 22.47 21.40 75.70 24.30
2025-07-03 21.64 -3.44% 7.89% 38.33 15.22 1,244,256 22.79 22.98 21.30 20.24 79.76
2025-07-02 22.41 -2.44% 8.11% 62.26 28.06 2,034,996 22.97 24.00 22.20 11.67 88.33
2025-07-01 22.97 -4.13% 7.04% 76.10 16.76 802,884 23.81 24.19 22.60 23.27 76.73
2025-06-30 23.96 0.38% 8.37% 89.48 29.18 3,660,468 24.50 25.25 23.30 33.85 66.15
2025-06-27 23.87 0.04% 8.09% 90.99 18.74 1,569,574 23.55 25.40 23.50 19.47 80.53
2025-06-26 23.86 -0.42% 11.88% 91.87 29.00 3,652,375 23.96 25.90 23.15 25.82 74.18
2025-06-25 23.96 7.06% 11.66% 88.57 18.72 3,309,478 22.90 24.62 22.05 74.32 25.68
2025-06-24 22.38 -3.24% 14.66% 84.26 29.20 1,508,154 24.97 25.11 21.90 14.95 85.05
2025-06-23 23.13 1.27% 14.88% 91.71 15.56 2,346,035 23.00 24.70 21.50 50.94 49.06
2025-06-20 22.84 9.54% 7.95% 91.52 30.70 3,867,645 21.25 22.94 21.25 94.08 5.92
2025-06-19 20.85 10.03% 6.11% 84.25 14.98 2,277,826 19.99 20.85 19.65 100.00 0.00
2025-06-18 18.95 7.79% 13.24% 81.76 26.72 1,953,222 17.75 19.24 16.99 87.11 12.89
2025-06-17 17.58 8.92% 8.59% 76.02 11.18 1,687,645 16.40 17.70 16.30 91.43 8.57
2025-06-16 16.14 6.89% 7.67% 67.22 23.98 346,644 15.68 16.43 15.26 75.21 24.79
2025-06-13 15.10 -3.14% 3.33% 54.44 8.30 102,034 15.50 15.50 15.00 20.00 80.00
2025-06-12 15.59 -1.64% 4.52% 63.23 21.90 126,007 16.00 16.20 15.50 12.86 87.14
2025-06-11 15.85 1.73% 6.11% 61.04 9.28 446,551 15.65 16.50 15.55 31.58 68.42
2025-06-10 15.58 0.52% 2.94% 55.07 22.42 24,536 15.50 15.75 15.30 62.22 37.78
2025-06-05 15.50 -2.45% 2.45% 63.81 8.74 39,271 15.88 15.88 15.50 0.00 100.00
2025-06-04 15.89 6.07% 9.25% 72.25 22.26 517,738 15.45 16.06 14.70 87.50 12.50
2025-06-03 14.98 -0.27% 1.61% 76.75 9.52 25,509 15.15 15.15 14.91 29.17 70.83
2025-06-02 15.02 0.81% 2.36% 71.48 20.44 117,006 15.14 15.15 14.80 62.86 37.14
2025-05-30 14.90 0.20% 1.68% 71.86 9.60 92,284 15.01 15.10 14.85 20.00 80.00
2025-05-29 14.87 -0.87% 2.03% 58.87 20.20 158,047 15.01 15.05 14.75 40.00 60.00
2025-05-27 15.00 -2.22% 1.33% 68.85 9.54 82,037 15.06 15.20 15.00 0.00 100.00
2025-05-26 15.34 -0.20% 4.98% 74.62 20.46 69,436 15.82 15.82 15.07 36.00 64.00
2025-05-23 15.37 3.92% 8.47% 73.50 10.22 811,106 14.75 16.00 14.75 49.60 50.40
2025-05-22 14.79 -0.60% 8.59% 76.02 20.52 1,581,238 15.42 15.80 14.55 19.20 80.80
2025-05-21 14.88 9.98% 9.65% 80.72 9.06 1,036,939 13.71 14.88 13.57 100.00 0.00
2025-05-20 13.53 -1.74% 2.83% 55.42 20.70 245,690 13.41 13.79 13.41 31.58 68.42
2025-05-19 13.77 1.18% 5.11% 52.62 6.36 299,150 13.80 14.19 13.50 39.13 60.87