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 17.19 0.76% 2.63% 49.62 16.12 2,089,977 17.11 17.56 17.11 17.78 82.22
2026-05-18 17.06 -3.67% 3.47% 56.80 18.26 3,205,230 17.60 17.60 17.01 8.47 91.53
2026-05-15 17.71 -0.34% 1.48% 65.59 15.86 2,005,939 17.80 17.86 17.60 42.31 57.69
2026-05-14 17.77 -0.73% 2.37% 66.41 19.56 2,325,821 18.00 18.15 17.73 9.52 90.48
2026-05-13 17.90 -0.33% 5.43% 61.31 15.98 11,657,500 17.88 18.45 17.50 42.11 57.89
2026-05-12 17.96 -4.32% 6.15% 53.56 19.82 20,914,638 18.81 19.00 17.90 5.45 94.55
2026-05-11 18.77 7.56% 10.37% 56.80 16.10 47,004,839 17.50 19.05 17.26 84.36 15.64
2026-05-08 17.45 -1.63% 2.78% 48.59 21.44 3,449,303 17.60 17.75 17.27 37.50 62.50
2026-05-07 17.74 3.02% 5.80% 51.22 13.46 11,728,349 17.50 18.25 17.25 49.00 51.00
2026-05-06 17.22 4.81% 3.83% 39.26 22.02 5,119,020 16.71 17.35 16.71 79.69 20.31
2026-05-05 16.43 -0.18% 2.93% 21.01 12.42 1,984,774 16.29 16.49 16.02 87.23 12.77
2026-05-04 16.46 -0.06% 6.09% 16.11 20.44 5,186,857 16.50 17.25 16.26 20.20 79.80
2026-04-30 16.47 -2.72% 5.00% 30.65 12.48 4,144,668 16.81 16.81 16.01 57.50 42.50
2026-04-29 16.93 -3.86% 6.47% 44.44 20.46 3,681,113 17.60 17.78 16.70 21.30 78.70
2026-04-28 17.61 -2.92% 2.68% 59.78 13.40 3,688,845 17.80 17.98 17.51 21.28 78.72
2026-04-27 18.14 3.30% 4.85% 74.86 21.82 9,012,789 17.99 18.61 17.75 45.35 54.65
2026-04-23 17.56 -0.51% 3.44% 61.33 14.46 4,360,818 17.65 18.05 17.45 18.33 81.67
2026-04-22 17.65 -1.78% 2.51% 64.24 20.66 3,727,663 17.97 17.98 17.54 25.00 75.00
2026-04-21 17.97 -0.33% 2.79% 63.68 14.64 6,656,809 18.30 18.39 17.89 16.00 84.00
2026-04-20 18.03 -4.60% 7.91% 71.69 21.30 20,801,044 18.50 18.69 17.32 51.82 48.18
2026-04-17 18.90 4.13% 5.93% 81.56 14.76 24,980,981 18.55 19.30 18.22 62.96 37.04
2026-04-16 18.15 4.07% 7.18% 80.17 23.04 22,121,380 17.50 18.50 17.26 71.77 28.23
2026-04-15 17.44 4.43% 5.85% 73.68 13.26 15,450,065 17.37 18.10 17.10 34.00 66.00
2026-04-14 16.70 7.81% 7.29% 64.22 21.62 12,853,491 15.77 16.92 15.77 80.87 19.13
2026-04-13 15.49 -4.97% 3.28% 58.98 11.78 4,440,469 15.30 15.75 15.25 48.00 52.00
2026-04-10 16.30 1.81% 2.24% 72.77 19.20 7,380,302 16.10 16.46 16.10 55.56 44.44
2026-04-09 16.01 -2.26% 6.32% 62.25 13.40 8,622,386 16.42 16.49 15.51 51.02 48.98
2026-04-08 16.38 10.01% 2.89% 67.30 18.62 9,556,126 16.38 16.38 15.92 100.00 0.00
2026-04-07 14.89 0.20% 3.32% 38.61 14.14 1,592,798 14.80 14.93 14.45 91.67 8.33
2026-04-06 14.86 2.06% 3.64% 49.68 15.64 2,539,356 14.60 15.09 14.56 56.60 43.40
2026-04-03 14.56 -1.82% 5.67% 42.05 14.08 2,712,152 14.10 14.90 14.10 57.50 42.50
2026-04-02 14.83 -2.63% 3.31% 45.20 15.04 1,377,467 14.76 14.98 14.50 68.75 31.25
2026-04-01 15.23 3.75% 3.27% 58.99 14.62 4,389,691 15.00 15.49 15.00 46.94 53.06
2026-03-31 14.68 0.82% 2.74% 54.58 15.84 1,320,787 14.60 15.00 14.60 20.00 80.00
2026-03-30 14.56 -3.13% 7.64% 46.13 13.52 3,108,594 15.07 15.07 14.00 52.34 47.66
2026-03-27 15.03 -0.46% 2.49% 58.58 15.60 1,928,419 15.12 15.21 14.84 51.35 48.65
2026-03-26 15.10 -2.45% 4.46% 51.66 14.46 5,512,040 15.40 15.69 15.02 11.94 88.06
2026-03-25 15.48 4.03% 3.26% 61.25 15.74 4,594,571 15.01 15.50 15.01 95.92 4.08
2026-03-24 14.88 -1.06% 4.66% 63.67 15.22 4,366,132 15.49 15.49 14.80 11.59 88.41
2026-03-19 15.04 -0.40% 2.71% 41.06 14.54 1,850,061 15.10 15.15 14.75 72.50 27.50
2026-03-18 15.10 2.51% 3.60% 40.45 15.54 2,384,038 14.97 15.24 14.71 73.58 26.42
2026-03-17 14.73 1.94% 2.35% 46.67 14.66 1,279,484 14.45 14.79 14.45 82.35 17.65
2026-03-16 14.45 -2.17% 3.29% 46.78 14.80 1,305,171 14.30 14.77 14.30 31.91 68.09
2026-03-13 14.77 1.03% 2.55% 44.05 14.10 1,482,563 14.75 14.87 14.50 72.97 27.03
2026-03-12 14.62 -2.60% 3.96% 30.91 15.44 3,224,058 14.80 14.96 14.39 40.35 59.65
2026-03-11 15.01 0.47% 2.28% 31.21 13.80 2,840,122 15.00 15.24 14.90 32.35 67.65
2026-03-10 14.94 5.36% 3.88% 38.02 16.22 5,363,945 14.68 15.25 14.68 45.61 54.39
2026-03-09 14.18 -9.97% 2.96% 30.14 13.66 5,693,907 14.41 14.60 14.18 0.00 100.00
2026-03-06 15.75 -0.76% 3.90% 37.72 14.70 3,399,480 15.90 16.00 15.40 58.33 41.67
2026-03-05 15.87 5.59% 7.75% 30.53 16.80 6,619,905 15.10 15.99 14.84 89.57 10.43
2026-03-04 15.03 1.97% 5.54% 18.39 14.94 3,078,385 14.93 15.25 14.45 72.50 27.50
2026-03-03 14.74 -3.91% 8.50% 11.80 15.12 12,158,336 15.00 15.19 14.00 62.18 37.82
2026-03-02 15.34 -9.98% 2.35% 18.33 14.36 6,044,275 15.34 15.70 15.34 0.00 100.00
2026-02-27 17.04 -1.90% 5.94% 29.73 16.32 3,506,963 17.18 17.48 16.50 55.10 44.90
2026-02-26 17.37 4.58% 6.97% 27.19 17.76 4,504,280 16.61 17.50 16.36 88.60 11.40
2026-02-25 16.61 -0.36% 6.61% 20.04 16.98 4,756,347 16.70 17.59 16.50 10.09 89.91
2026-02-24 16.67 -1.83% 6.88% 17.33 16.24 6,457,067 16.97 17.10 16.00 60.91 39.09
2026-02-23 16.98 -7.11% 8.58% 17.74 17.10 5,447,103 18.11 18.23 16.79 13.19 86.81
2026-02-20 18.28 -1.93% 7.90% 21.29 16.86 4,063,998 18.75 18.99 17.60 48.92 51.08
2026-02-19 18.64 -5.19% 6.44% 21.82 19.70 3,130,902 19.52 19.67 18.48 13.45 86.55
2026-02-18 19.66 1.97% 2.17% 24.30 17.58 3,246,157 19.59 19.77 19.35 73.81 26.19
2026-02-17 19.28 1.53% 5.70% 22.74 21.74 5,878,653 19.01 19.66 18.60 64.15 35.85
2026-02-16 18.99 -3.95% 5.51% 24.69 16.82 5,643,975 19.77 19.90 18.86 12.50 87.50
2026-02-13 19.77 1.49% 2.85% 32.42 21.16 4,752,162 19.48 19.86 19.31 83.64 16.36
2026-02-12 19.48 -3.99% 6.91% 24.52 18.38 14,000,371 20.30 20.59 19.26 16.54 83.46
2026-02-11 20.29 -0.88% 2.69% 25.00 20.58 3,035,979 20.55 20.60 20.06 42.59 57.41
2026-02-10 20.47 -1.92% 4.73% 24.06 20.00 7,236,047 21.26 21.26 20.30 17.71 82.29
2026-02-09 20.87 -1.18% 3.13% 24.14 20.94 5,503,760 21.24 21.45 20.80 10.77 89.23
2026-02-06 21.12 -2.63% 2.85% 23.62 20.80 7,919,739 21.65 21.65 21.05 11.67 88.33
2026-02-04 21.69 1.40% 1.86% 26.01 21.44 8,858,752 21.50 21.85 21.45 60.00 40.00
2026-02-03 21.39 1.86% 2.81% 17.28 21.94 7,413,400 21.00 21.59 21.00 66.10 33.90
2026-02-02 21.00 0.38% 1.87% 25.00 20.84 3,702,887 21.16 21.20 20.81 48.72 51.28
2026-01-30 20.92 -0.76% 4.56% 37.85 21.16 11,159,374 21.10 21.80 20.85 7.37 92.63
2026-01-29 21.08 -3.44% 5.33% 40.46 20.68 14,443,826 21.83 21.92 20.81 24.32 75.68
2026-01-28 21.83 -1.36% 3.23% 61.16 21.48 10,891,168 22.40 22.40 21.70 18.57 81.43
2026-01-27 22.13 -1.73% 5.25% 58.45 22.18 23,190,567 22.55 23.05 21.90 20.00 80.00
2026-01-26 22.52 -1.40% 2.63% 57.49 22.08 9,352,315 22.97 23.01 22.42 16.95 83.05
2026-01-23 22.84 -1.17% 3.51% 59.27 22.96 12,299,245 23.31 23.31 22.52 40.51 59.49
2026-01-22 23.11 -0.26% 2.56% 65.80 22.72 18,779,351 23.49 23.60 23.01 16.95 83.05
2026-01-21 23.17 2.98% 5.19% 73.71 23.50 74,973,364 22.84 23.93 22.75 35.59 64.41
2026-01-20 22.50 3.21% 5.46% 65.52 22.84 30,092,374 21.90 22.78 21.60 76.27 23.73
2026-01-19 21.80 0.23% 3.18% 61.31 22.16 13,974,053 21.95 22.39 21.70 14.49 85.51
2026-01-16 21.75 3.28% 2.87% 59.82 21.44 14,143,040 21.26 21.87 21.26 80.33 19.67
2026-01-15 21.06 -2.14% 4.89% 46.48 22.06 13,281,045 21.60 21.87 20.85 20.59 79.41
2026-01-14 21.52 -2.05% 4.61% 51.97 20.06 13,314,378 22.10 22.23 21.25 27.55 72.45
2026-01-13 21.97 -0.95% 3.74% 72.79 22.98 22,745,073 22.31 22.44 21.63 41.98 58.02
2026-01-12 22.18 0.73% 5.28% 72.54 20.96 65,616,409 22.20 22.95 21.80 33.04 66.96
2026-01-09 22.02 4.11% 7.56% 69.09 23.40 75,814,554 21.14 22.49 20.91 70.25 29.75
2026-01-08 21.15 -0.84% 2.13% 77.57 20.64 8,316,719 21.36 21.55 21.10 11.11 88.89
2026-01-07 21.33 1.38% 3.49% 80.33 21.66 22,676,458 21.95 21.95 21.21 16.22 83.78
2026-01-06 21.04 -0.24% 2.66% 76.37 21.00 13,240,111 21.09 21.25 20.70 61.82 38.18
2026-01-05 21.09 -0.80% 2.67% 73.00 21.08 12,320,309 21.56 21.56 21.00 16.07 83.93
2026-01-02 21.26 -0.75% 2.70% 70.86 21.10 10,780,688 21.55 21.72 21.15 19.30 80.70
2026-01-01 21.42 3.58% 6.08% 69.92 21.42 37,614,715 20.80 21.98 20.72 55.56 44.44
2025-12-31 20.68 -1.05% 2.19% 59.69 21.42 11,882,153 20.91 21.00 20.55 28.89 71.11
2025-12-30 20.90 -0.33% 6.39% 63.67 19.94 54,425,635 21.48 21.98 20.66 18.18 81.82
2025-12-29 20.97 10.02% 7.54% 67.20 21.86 30,954,904 19.50 20.97 19.50 100.00 0.00
2025-12-26 19.06 -0.26% 1.47% 24.44 20.08 5,356,590 19.20 19.29 19.01 17.86 82.14
2025-12-24 19.11 -0.52% 1.94% 22.30 18.04 2,595,489 19.21 19.43 19.06 13.51 86.49
2025-12-23 19.21 -1.08% 1.56% 16.50 20.18 2,680,189 19.40 19.48 19.18 10.00 90.00
2025-12-22 19.42 -1.42% 2.33% 52.44 18.24 2,630,878 19.70 19.75 19.30 26.67 73.33
2025-12-19 19.70 -1.05% 1.63% 63.69 20.60 3,394,860 19.89 19.98 19.66 12.50 87.50
2025-12-18 19.91 -0.75% 1.46% 71.47 18.80 3,995,612 20.06 20.15 19.86 17.24 82.76
2025-12-17 20.06 -0.10% 2.27% 75.15 21.02 5,795,215 20.10 20.31 19.86 44.44 55.56
2025-12-16 20.08 0.90% 4.02% 73.37 19.10 17,299,402 19.95 20.70 19.90 22.50 77.50
2025-12-15 19.90 0.76% 1.77% 69.70 21.06 5,371,112 20.00 20.07 19.72 51.43 48.57
2025-12-12 19.75 -0.90% 2.29% 66.15 18.74 6,055,394 19.95 20.10 19.65 22.22 77.78
2025-12-11 19.93 -3.02% 4.69% 72.04 20.76 13,057,330 20.60 20.75 19.82 11.83 88.17
2025-12-10 20.55 6.64% 8.31% 89.47 19.10 46,467,986 19.45 20.98 19.37 73.29 26.71
2025-12-09 19.27 2.45% 3.46% 82.04 22.00 24,687,679 18.90 19.46 18.81 70.77 29.23
2025-12-08 18.81 1.95% 3.27% 61.07 16.54 6,548,331 18.51 18.96 18.36 75.00 25.00
2025-12-05 18.45 0.27% 1.68% 43.31 21.08 1,995,498 18.65 18.71 18.40 16.13 83.87
2025-12-04 18.40 -0.54% 1.20% 40.65 15.82 1,609,547 18.51 18.57 18.35 22.73 77.27
2025-12-03 18.50 -0.54% 1.41% 40.00 20.98 1,585,465 18.60 18.73 18.47 11.54 88.46
2025-12-02 18.60 -0.53% 1.62% 47.58 16.02 3,186,680 18.80 18.86 18.56 13.33 86.67
2025-12-01 18.70 1.19% 1.90% 47.97 21.18 4,020,600 18.55 18.80 18.45 71.43 28.57
2025-11-28 18.48 0.98% 2.78% 34.58 16.22 7,535,678 18.37 18.85 18.34 27.45 72.55
2025-11-27 18.30 0.55% 1.37% 38.60 20.74 2,793,094 18.40 18.48 18.23 28.00 72.00
2025-11-26 18.20 -1.52% 2.49% 40.17 15.86 2,946,659 18.51 18.55 18.10 22.22 77.78
2025-11-25 18.48 -0.75% 2.50% 64.41 20.54 2,407,556 18.60 18.87 18.41 15.22 84.78
2025-11-24 18.62 -0.05% 0.92% 59.38 16.42 1,088,638 18.55 18.72 18.55 41.18 58.82
2025-11-21 18.63 -0.64% 1.45% 41.76 20.82 2,079,006 18.76 18.85 18.58 18.52 81.48
2025-11-20 18.75 0.48% 1.62% 54.37 16.44 2,259,299 18.73 18.84 18.54 70.00 30.00
2025-11-19 18.66 -0.48% 1.40% 50.00 21.06 2,285,930 18.80 18.88 18.62 15.38 84.62
2025-11-18 18.75 -0.32% 2.63% 54.15 16.26 8,214,180 18.90 19.15 18.66 18.37 81.63
2025-11-17 18.81 1.35% 1.61% 51.39 21.24 3,911,948 18.69 18.90 18.60 70.00 30.00
2025-11-14 18.56 0.71% 2.08% 39.81 16.38 1,952,470 18.50 18.68 18.30 68.42 31.58
2025-11-13 18.43 1.60% 2.48% 46.50 20.74 4,055,209 18.49 18.63 18.18 55.56 44.44
2025-11-12 18.14 -1.31% 3.21% 48.82 16.12 3,198,500 18.40 18.63 18.05 15.52 84.48
2025-11-11 18.38 -2.91% 3.77% 51.67 20.16 5,750,234 18.98 18.99 18.30 11.59 88.41
2025-11-10 18.93 1.94% 4.47% 55.61 16.60 6,775,827 18.57 19.40 18.57 43.37 56.63
2025-11-07 18.57 -0.48% 1.68% 49.75 21.26 4,788,240 18.71 18.80 18.49 25.81 74.19
2025-11-06 18.66 0.43% 1.63% 38.74 15.88 2,713,968 18.70 18.75 18.45 70.00 30.00
2025-11-05 18.58 -0.91% 2.11% 30.82 21.44 2,923,075 18.75 18.89 18.50 20.51 79.49
2025-11-04 18.75 -1.32% 2.96% 28.13 15.72 8,921,150 19.10 19.10 18.55 36.36 63.64
2025-11-03 19.00 2.15% 3.11% 23.38 21.78 7,670,377 18.90 19.25 18.67 56.90 43.10
2025-10-31 18.60 2.20% 1.96% 21.96 16.22 8,120,419 18.60 18.72 18.36 66.67 33.33
2025-10-30 18.20 -0.55% 2.48% 11.68 20.98 4,295,935 18.45 18.60 18.15 11.11 88.89
2025-10-29 18.30 -2.03% 2.74% 11.41 15.42 5,809,806 18.70 18.75 18.25 10.00 90.00
2025-10-28 18.68 0.54% 3.71% 11.41 21.18 11,179,663 18.62 19.29 18.60 11.59 88.41
2025-10-27 18.58 -3.38% 3.46% 36.14 16.18 10,528,725 19.11 19.15 18.51 10.94 89.06
2025-10-24 19.23 -2.39% 3.33% 37.06 20.98 6,306,810 19.80 19.84 19.20 4.69 95.31
2025-10-23 19.70 -2.23% 4.40% 39.21 17.48 18,342,975 20.30 20.40 19.54 18.60 81.40
2025-10-22 20.15 -4.28% 8.57% 43.64 21.92 36,995,685 21.60 21.66 19.95 11.70 88.30
2025-10-21 21.05 1.59% 5.62% 51.34 18.38 19,404,462 20.80 21.60 20.45 52.17 47.83
2025-10-17 20.72 -1.43% 3.64% 40.56 23.72 5,456,215 21.35 21.35 20.60 16.00 84.00
2025-10-16 21.02 -0.90% 3.40% 41.62 17.72 7,746,841 21.58 21.60 20.89 18.31 81.69
2025-10-15 21.21 -1.76% 4.74% 42.74 24.32 15,460,735 21.85 22.10 21.10 11.00 89.00
2025-10-14 21.59 7.79% 7.65% 47.76 18.10 15,858,061 20.25 21.80 20.25 86.45 13.55
2025-10-13 20.03 -2.53% 3.81% 1.67 25.08 10,888,668 20.45 20.71 19.95 10.53 89.47
2025-10-10 20.55 -0.92% 3.69% 1.80 14.98 9,351,868 20.70 21.05 20.30 33.33 66.67
2025-10-09 20.74 0.14% 5.31% 24.91 26.12 14,472,310 20.85 21.60 20.51 21.10 78.90
2025-10-08 20.71 -1.15% 2.68% 34.32 15.36 8,091,988 20.95 21.05 20.50 38.18 61.82
2025-10-07 20.95 -2.38% 5.20% 40.07 26.06 8,496,584 21.55 21.83 20.75 18.52 81.48
2025-10-06 21.46 -0.92% 5.07% 48.97 15.84 11,406,637 21.75 21.76 20.71 71.43 28.57
2025-10-03 21.66 -0.41% 2.87% 47.98 27.08 14,253,418 21.75 22.22 21.60 9.68 90.32
2025-10-02 21.75 0.05% 2.68% 50.41 16.24 11,952,262 21.89 22.23 21.65 17.24 82.76
2025-10-01 21.74 -2.69% 4.07% 54.37 27.26 16,040,193 22.32 22.48 21.60 15.91 84.09
2025-09-30 22.34 -1.54% 3.05% 84.96 16.22 14,493,026 22.80 22.95 22.27 10.29 89.71
2025-09-29 22.69 2.81% 3.80% 88.98 28.46 41,824,976 22.30 22.95 22.11 69.05 30.95
2025-09-26 22.07 1.89% 4.14% 88.86 16.92 28,675,159 21.70 22.39 21.50 64.04 35.96
2025-09-25 21.66 0.60% 2.08% 88.17 27.22 14,673,496 21.75 22.05 21.60 13.33 86.67
2025-09-24 21.53 0.09% 3.24% 89.42 16.10 15,417,959 21.60 22.00 21.31 31.88 68.12
2025-09-23 21.51 -1.15% 3.69% 85.47 26.96 14,824,044 21.85 22.18 21.39 15.19 84.81
2025-09-22 21.76 0.14% 5.29% 89.14 16.06 38,917,599 21.89 22.48 21.35 36.28 63.72
2025-09-19 21.73 1.02% 7.75% 88.61 27.46 74,778,518 22.11 22.80 21.16 34.76 65.24
2025-09-18 21.51 10.03% 10.31% 87.00 16.00 101,805,720 19.79 21.51 19.50 100.00 0.00
2025-09-17 19.55 -0.86% 2.05% 79.32 27.02 21,415,404 19.79 19.90 19.50 12.50 87.50
2025-09-16 19.72 3.03% 2.70% 85.52 12.08 46,755,971 19.40 19.78 19.26 88.46 11.54
2025-09-15 19.14 1.00% 2.33% 88.32 27.36 28,937,446 19.15 19.35 18.91 52.27 47.73
2025-09-12 18.95 2.99% 4.18% 84.47 10.92 40,779,681 18.51 19.19 18.42 68.83 31.17
2025-09-11 18.40 -0.97% 3.60% 83.27 26.98 23,613,850 18.60 18.98 18.32 12.12 87.88
2025-09-10 18.58 -0.43% 2.61% 89.08 9.82 18,350,529 18.60 18.89 18.41 35.42 64.58
2025-09-09 18.66 -0.11% 5.71% 92.67 27.34 41,668,298 18.90 19.24 18.20 44.23 55.77
2025-09-08 18.68 -0.21% 2.69% 85.66 9.98 35,346,807 18.90 19.10 18.60 16.00 84.00
2025-09-05 18.72 3.08% 7.36% 85.32 27.38 50,935,429 18.12 19.11 17.80 70.23 29.77
2025-09-04 18.16 0.06% 3.65% 74.65 10.06 38,262,113 18.48 18.76 18.10 9.09 90.91
2025-09-03 18.15 6.51% 9.35% 76.42 26.26 73,360,809 17.25 18.60 17.01 71.70 28.30
2025-09-02 17.04 -0.53% 2.47% 68.24 10.04 9,591,268 17.25 17.40 16.98 14.29 85.71
2025-09-01 17.13 2.15% 3.29% 78.87 24.04 22,598,649 16.90 17.25 16.70 78.18 21.82
2025-08-29 16.77 -0.12% 2.67% 75.68 10.22 11,155,621 16.85 16.95 16.51 59.09 40.91
2025-08-28 16.79 0.66% 3.60% 78.06 23.32 14,945,876 16.80 16.96 16.37 71.19 28.81
2025-08-27 16.68 -1.24% 2.72% 74.35 10.26 7,923,807 16.89 17.00 16.55 28.89 71.11
2025-08-26 16.89 -0.30% 2.26% 79.78 23.10 11,323,195 17.15 17.23 16.85 10.53 89.47
2025-08-25 16.94 -0.99% 2.85% 74.74 10.68 21,045,241 17.22 17.33 16.85 18.75 81.25
2025-08-22 17.11 1.00% 3.29% 80.68 23.20 53,980,840 17.21 17.56 17.00 19.64 80.36
2025-08-21 16.94 3.17% 6.42% 78.13 11.02 62,087,443 16.55 17.24 16.20 71.15 28.85
2025-08-20 16.42 3.27% 4.40% 74.26 22.86 33,616,868 15.90 16.60 15.90 74.29 25.71
2025-08-19 15.90 0.51% 1.90% 68.18 9.98 6,445,075 15.86 16.12 15.82 26.67 73.33
2025-08-18 15.82 0.83% 1.21% 68.18 21.82 2,250,161 15.86 15.89 15.70 63.16 36.84
2025-08-15 15.69 -0.38% 2.37% 66.02 9.82 5,509,937 15.80 16.00 15.63 16.22 83.78
2025-08-13 15.75 -0.51% 2.55% 67.33 21.56 7,147,722 15.84 16.10 15.70 12.50 87.50
2025-08-12 15.83 -1.06% 2.03% 67.33 9.94 4,604,487 15.94 16.12 15.80 9.37 90.63
2025-08-11 16.00 -0.19% 2.01% 67.33 21.72 8,268,568 16.04 16.22 15.90 31.25 68.75
2025-08-08 16.03 -0.06% 2.86% 48.57 10.28 10,571,425 16.20 16.20 15.75 62.22 37.78
2025-08-07 16.04 1.78% 3.80% 42.24 21.78 23,971,113 15.88 16.40 15.80 40.00 60.00
2025-08-06 15.76 1.68% 2.32% 52.06 10.30 9,201,336 15.55 15.88 15.52 66.67 33.33
2025-08-05 15.50 0.52% 1.36% 42.86 21.22 4,266,382 15.44 15.62 15.41 42.86 57.14
2025-08-04 15.42 0.39% 1.24% 39.41 9.78 2,427,354 15.40 15.55 15.36 31.58 68.42
2025-08-01 15.36 -0.26% 2.62% 39.77 21.06 4,760,504 15.40 15.65 15.25 27.50 72.50
2025-07-31 15.40 -0.52% 2.28% 45.30 9.66 5,550,444 15.55 15.67 15.32 22.86 77.14
2025-07-30 15.48 -1.09% 4.36% 44.09 21.14 6,072,051 15.74 15.81 15.15 50.00 50.00
2025-07-29 15.65 -2.61% 4.05% 48.52 9.82 7,766,346 16.04 16.19 15.56 14.29 85.71
2025-07-28 16.07 -1.35% 2.56% 66.17 21.48 6,323,932 16.39 16.45 16.04 7.32 92.68
2025-07-25 16.29 3.89% 6.31% 60.69 10.66 48,876,899 15.97 16.85 15.85 44.00 56.00
2025-07-24 15.68 -0.44% 1.54% 43.00 21.92 3,051,028 15.76 15.86 15.62 25.00 75.00
2025-07-23 15.75 -0.19% 1.08% 41.75 9.44 3,520,872 15.80 15.85 15.68 41.18 58.82
2025-07-22 15.78 0.45% 1.60% 39.81 22.06 2,868,948 15.65 15.90 15.65 52.00 48.00
2025-07-21 15.71 0.90% 2.65% 33.33 9.50 4,878,115 15.57 15.86 15.45 63.41 36.59
2025-07-18 15.57 -0.83% 1.74% 30.10 21.92 3,503,053 15.70 15.80 15.53 14.81 85.19
2025-07-17 15.70 0.00% 2.68% 34.07 9.22 8,896,607 15.70 16.07 15.65 11.90 88.10
2025-07-16 15.70 0.38% 2.71% 32.63 22.18 4,091,327 15.70 15.91 15.49 50.00 50.00
2025-07-15 15.64 -2.13% 2.88% 26.88 9.22 6,513,793 15.96 16.05 15.60 8.89 91.11
2025-07-14 15.98 1.01% 2.21% 62.22 22.06 8,604,674 15.82 16.17 15.82 45.71 54.29
2025-07-11 15.82 -0.63% 2.03% 66.67 9.90 4,682,742 15.92 16.08 15.76 18.75 81.25
2025-07-10 15.92 -0.50% 1.38% 79.66 21.74 3,922,332 16.02 16.11 15.89 13.64 86.36
2025-07-09 16.00 -0.44% 2.70% 87.20 10.10 7,747,348 16.13 16.38 15.95 11.63 88.37
2025-07-08 16.07 0.56% 3.17% 78.42 21.90 13,021,313 15.92 16.25 15.75 64.00 36.00
2025-07-07 15.98 -0.06% 1.64% 78.57 10.24 8,496,217 15.99 16.14 15.88 38.46 61.54
2025-07-04 15.99 -0.25% 1.84% 89.42 21.72 5,318,032 16.05 16.09 15.80 65.52 34.48
2025-07-03 16.03 -0.25% 2.20% 61.71 10.26 11,664,107 16.19 16.26 15.91 34.29 65.71
2025-07-02 16.07 1.97% 3.52% 62.72 21.80 13,268,853 15.93 16.18 15.63 80.00 20.00
2025-07-01 15.76 1.81% 3.17% 54.09 10.34 10,539,083 15.45 15.94 15.45 63.27 36.73
2025-06-30 15.48 1.71% 2.56% 47.15 21.18 6,788,007 15.46 15.64 15.25 58.97 41.03
2025-06-27 15.22 1.00% 2.58% 43.65 9.78 4,862,359 15.20 15.49 15.10 30.77 69.23
2025-06-26 15.07 -1.37% 3.53% 40.43 20.66 5,539,739 15.30 15.55 15.02 9.43 90.57
2025-06-25 15.28 0.66% 4.04% 39.06 9.48 8,109,102 15.20 15.70 15.09 31.15 68.85
2025-06-24 15.18 9.76% 4.82% 33.41 21.08 11,027,357 15.00 15.21 14.51 95.71 4.29
2025-06-23 13.83 -8.41% 8.86% 1.40 9.28 9,110,354 14.80 14.86 13.65 14.88 85.12
2025-06-20 15.10 0.27% 1.87% 11.76 18.38 3,260,556 15.10 15.29 15.01 32.14 67.86
2025-06-19 15.06 -2.40% 4.73% 19.93 11.82 6,262,688 15.55 15.71 15.00 8.45 91.55
2025-06-18 15.43 -1.78% 2.48% 37.33 18.30 5,532,009 15.70 15.70 15.32 28.95 71.05
2025-06-17 15.71 0.06% 2.43% 47.54 12.56 4,999,639 15.65 16.03 15.65 15.79 84.21
2025-06-16 15.70 -0.51% 2.44% 47.37 18.86 8,151,338 15.78 15.95 15.57 34.21 65.79
2025-06-13 15.78 -2.11% 3.19% 53.52 12.54 12,160,392 16.00 16.15 15.65 26.00 74.00
2025-06-12 16.12 -2.72% 4.17% 63.01 19.02 13,951,637 16.57 16.72 16.05 10.45 89.55
2025-06-11 16.57 -4.22% 6.40% 68.37 13.22 35,886,149 17.30 17.30 16.26 29.81 70.19
2025-06-10 17.30 1.47% 3.22% 87.77 19.92 30,082,044 17.26 17.65 17.10 36.36 63.64
2025-06-05 17.05 1.79% 3.22% 86.60 14.68 37,050,317 16.99 17.29 16.75 55.56 44.44
2025-06-04 16.75 3.46% 6.75% 78.24 19.42 51,388,381 16.37 17.08 16.00 69.44 30.56
2025-06-03 16.19 2.08% 3.34% 62.50 14.08 24,373,619 15.87 16.39 15.86 62.26 37.74
2025-06-02 15.86 0.00% 3.74% 37.35 18.30 18,658,215 16.00 16.35 15.76 16.95 83.05
2025-05-30 15.86 1.99% 3.42% 62.45 13.42 19,847,564 15.60 16.04 15.51 66.04 33.96
2025-05-29 15.55 1.70% 3.28% 59.37 18.30 8,023,454 15.26 15.76 15.26 58.00 42.00
2025-05-27 15.29 -1.29% 2.30% 61.34 12.80 6,316,637 15.56 15.57 15.22 20.00 80.00
2025-05-26 15.49 -0.51% 3.12% 68.66 17.78 9,147,465 15.59 15.88 15.40 18.75 81.25
2025-05-23 15.57 0.32% 3.19% 72.36 13.20 7,124,771 15.55 15.85 15.36 42.86 57.14
2025-05-22 15.52 -0.89% 3.36% 81.00 17.94 11,243,692 15.70 15.99 15.47 9.62 90.38
2025-05-21 15.66 -0.95% 2.30% 86.78 13.10 13,362,580 15.92 15.98 15.62 11.11 88.89
2025-05-20 15.81 -2.89% 4.33% 69.34 18.22 30,264,152 16.38 16.40 15.72 13.24 86.76
2025-05-19 16.28 7.32% 8.84% 62.71 13.40 60,601,551 15.25 16.49 15.15 84.33 15.67