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 17.20 0.58% 4.00% 15.18 5.92 867,251 17.48 17.69 17.01 27.94 72.06
2026-05-18 17.10 -3.99% 5.82% 37.50 28.48 578,751 18.00 18.00 17.01 9.09 90.91
2026-05-15 17.81 -0.61% 4.23% 44.88 5.72 308,345 18.23 18.23 17.49 43.24 56.76
2026-05-14 17.92 -0.50% 4.45% 46.34 29.90 587,815 18.14 18.30 17.52 51.28 48.72
2026-05-13 18.01 -2.96% 5.02% 41.01 5.94 722,066 18.84 18.84 17.94 7.78 92.22
2026-05-12 18.56 -1.01% 2.70% 40.00 30.08 352,080 18.57 19.00 18.50 12.00 88.00
2026-05-11 18.75 -1.11% 5.24% 48.99 7.04 426,439 18.51 19.48 18.51 24.74 75.26
2026-05-08 18.96 -0.21% 5.18% 56.62 30.46 584,702 18.90 19.51 18.55 42.71 57.29
2026-05-07 19.00 1.28% 3.92% 59.29 7.46 1,435,005 19.00 19.60 18.86 18.92 81.08
2026-05-06 18.76 5.04% 3.40% 51.27 30.54 781,052 18.31 18.87 18.25 82.26 17.74
2026-05-05 17.86 -1.16% 4.08% 29.71 6.98 243,784 17.90 18.38 17.66 27.78 72.22
2026-05-04 18.07 -0.17% 5.31% 26.89 28.74 311,248 18.49 18.85 17.90 17.89 82.11
2026-04-30 18.10 -2.22% 8.76% 30.15 7.40 1,986,610 18.49 18.49 17.00 73.83 26.17
2026-04-29 18.51 -3.24% 9.02% 46.59 28.80 1,441,184 19.95 19.95 18.30 12.73 87.27
2026-04-28 19.13 1.70% 4.12% 70.51 8.22 1,047,125 18.70 19.45 18.68 58.44 41.56
2026-04-27 18.81 1.35% 5.68% 73.80 30.04 1,310,775 18.90 19.15 18.12 66.99 33.01
2026-04-23 18.56 0.76% 3.15% 56.70 7.58 2,074,746 18.40 18.69 18.12 77.19 22.81
2026-04-22 18.42 -1.39% 6.57% 63.56 29.54 1,791,451 18.75 18.97 17.80 52.99 47.01
2026-04-21 18.68 -0.80% 3.50% 67.58 7.30 784,262 19.09 19.20 18.55 20.00 80.00
2026-04-20 18.83 -2.38% 6.02% 78.07 30.06 1,224,689 18.57 19.19 18.10 66.97 33.03
2026-04-17 19.29 0.57% 3.42% 81.29 7.60 1,443,898 19.14 19.65 19.00 44.62 55.38
2026-04-16 19.18 2.57% 4.97% 81.85 30.98 2,197,059 19.25 19.65 18.72 49.46 50.54
2026-04-15 18.70 4.35% 5.96% 78.84 7.38 3,701,691 18.50 19.39 18.30 36.70 63.30
2026-04-14 17.92 4.00% 3.78% 69.57 30.02 1,497,163 17.59 18.10 17.44 72.73 27.27
2026-04-13 17.23 -4.49% 3.92% 71.96 5.82 913,943 17.15 17.78 17.11 17.91 82.09
2026-04-10 18.04 5.07% 6.69% 86.00 28.64 1,419,695 17.48 18.35 17.20 73.04 26.96
2026-04-09 17.17 0.18% 5.95% 67.27 7.44 1,948,630 17.20 17.80 16.80 37.00 63.00
2026-04-08 17.14 10.01% 2.57% 64.48 26.90 1,789,599 17.14 17.14 16.71 100.00 0.00
2026-04-07 15.58 -1.45% 6.13% 44.72 7.38 2,097,210 15.52 15.94 15.02 60.87 39.13
2026-04-06 15.81 1.80% 5.26% 53.97 23.78 1,150,647 15.26 16.00 15.20 76.25 23.75
2026-04-03 15.53 -0.58% 5.76% 52.30 7.84 525,266 15.55 15.98 15.11 48.28 51.72
2026-04-02 15.62 -2.31% 12.26% 46.35 23.22 465,528 15.40 16.85 15.01 33.15 66.85
2026-04-01 15.99 7.46% 9.26% 55.90 8.02 1,371,847 15.35 16.28 14.90 78.99 21.01
2026-03-31 14.88 2.69% 3.86% 44.96 23.96 371,229 14.99 15.07 14.51 66.07 33.93
2026-03-30 14.49 -6.15% 12.41% 32.53 5.80 1,384,410 15.85 15.85 14.10 22.29 77.71
2026-03-27 15.44 -1.28% 5.97% 39.36 23.18 987,928 15.71 16.16 15.25 20.88 79.12
2026-03-26 15.64 -2.25% 4.30% 36.68 7.70 1,076,730 15.99 16.02 15.36 42.42 57.58
2026-03-25 16.00 3.43% 5.47% 44.66 23.58 1,237,637 15.69 16.40 15.55 52.94 47.06
2026-03-24 15.47 0.85% 5.48% 55.43 8.42 747,360 15.79 15.98 15.15 38.55 61.45
2026-03-19 15.34 -3.88% 6.52% 38.99 22.52 1,423,952 15.90 16.00 15.02 32.65 67.35
2026-03-18 15.96 3.50% 4.19% 38.28 8.16 701,382 15.59 16.15 15.50 70.77 29.23
2026-03-17 15.42 0.98% 3.72% 44.26 23.76 329,322 15.48 15.61 15.05 66.07 33.93
2026-03-16 15.27 -4.20% 5.33% 39.06 7.08 608,141 16.01 16.01 15.20 8.64 91.36
2026-03-13 15.94 -1.42% 5.72% 48.62 23.46 1,119,106 16.43 16.44 15.55 43.82 56.18
2026-03-12 16.17 -2.71% 4.44% 40.02 8.42 493,565 16.62 16.71 16.00 23.94 76.06
2026-03-11 16.62 1.47% 7.73% 47.10 23.92 986,602 16.39 17.29 16.05 45.97 54.03
2026-03-10 16.38 9.27% 3.78% 50.31 9.32 586,487 15.88 16.48 15.88 83.33 16.67
2026-03-09 14.99 -9.97% 10.07% 38.32 23.44 1,028,970 15.01 16.50 14.99 0.00 100.00
2026-03-06 16.65 -4.20% 7.36% 45.94 6.54 996,021 17.50 17.50 16.30 29.17 70.83
2026-03-05 17.38 7.35% 8.62% 40.34 26.76 1,553,373 16.30 17.65 16.25 80.71 19.29
2026-03-04 16.19 -3.92% 4.81% 26.42 8.00 690,958 16.31 16.77 16.00 24.68 75.32
2026-03-03 16.85 4.40% 16.75% 23.70 24.38 2,017,843 15.97 17.70 15.16 66.54 33.46
2026-03-02 16.14 -9.98% 5.33% 18.45 9.32 1,570,116 16.50 17.00 16.14 0.00 100.00
2026-02-27 17.93 4.55% 13.58% 21.98 22.96 1,903,836 17.10 18.74 16.50 63.84 36.16
2026-02-26 17.15 5.09% 7.99% 11.88 12.90 2,616,246 16.40 17.30 16.02 88.28 11.72
2026-02-25 16.32 -4.73% 13.75% 5.59 21.40 5,397,531 17.07 17.70 15.56 35.51 64.49
2026-02-24 17.13 -0.81% 8.42% 9.45 11.24 3,888,041 17.50 17.65 16.28 62.04 37.96
2026-02-23 17.27 -9.39% 12.24% 9.39 23.02 3,743,815 18.99 19.25 17.15 5.71 94.29
2026-02-20 19.06 -6.25% 10.81% 11.90 11.52 2,626,825 20.30 20.50 18.50 28.00 72.00
2026-02-19 20.33 -7.59% 11.56% 12.97 26.60 2,850,940 22.10 22.10 19.81 22.71 77.29
2026-02-18 22.00 0.36% 2.75% 17.71 14.06 885,991 22.02 22.40 21.80 33.33 66.67
2026-02-17 21.92 -1.44% 5.41% 19.78 29.94 4,009,096 22.48 22.78 21.61 26.50 73.50
2026-02-16 22.24 -3.26% 4.39% 30.62 13.90 1,195,081 22.90 23.08 22.11 13.40 86.60
2026-02-13 22.99 1.41% 4.31% 45.97 30.58 4,837,057 22.91 23.49 22.52 48.45 51.55
2026-02-12 22.67 0.98% 4.82% 33.70 15.40 18,216,169 22.35 23.27 22.20 43.93 56.07
2026-02-11 22.45 -0.80% 2.69% 24.69 29.94 729,752 22.87 22.92 22.32 21.67 78.33
2026-02-10 22.63 -1.74% 4.91% 24.63 14.96 1,193,843 22.90 23.29 22.20 39.45 60.55
2026-02-09 23.03 -3.52% 4.35% 24.81 30.30 1,097,671 23.98 24.00 23.00 3.00 97.00
2026-02-06 23.87 -1.61% 3.70% 40.16 15.76 676,129 24.26 24.37 23.50 42.53 57.47
2026-02-04 24.26 0.71% 2.21% 44.14 31.98 1,240,344 24.11 24.53 24.00 49.06 50.94
2026-02-03 24.09 1.77% 2.75% 40.88 16.54 1,005,619 23.60 24.25 23.60 75.38 24.62
2026-02-02 23.67 1.76% 2.80% 27.76 31.64 800,135 23.35 23.85 23.20 72.31 27.69
2026-01-30 23.26 -2.47% 4.39% 24.92 15.70 2,271,870 23.99 24.01 23.00 25.74 74.26
2026-01-29 23.85 -2.65% 6.62% 39.72 30.82 3,594,808 24.79 24.79 23.25 38.96 61.04
2026-01-28 24.50 -0.77% 2.46% 58.98 16.88 972,647 24.77 25.00 24.40 16.67 83.33
2026-01-27 24.69 -1.48% 2.27% 51.89 32.12 974,470 25.19 25.19 24.63 10.71 89.29
2026-01-26 25.06 1.91% 4.86% 52.43 17.26 3,348,069 24.52 25.69 24.50 47.06 52.94
2026-01-23 24.59 -0.24% 2.68% 40.78 32.86 1,647,857 24.65 24.86 24.21 58.46 41.54
2026-01-22 24.65 -0.08% 1.92% 35.49 16.32 324,212 24.90 24.99 24.52 27.66 72.34
2026-01-21 24.67 -1.63% 1.83% 32.50 32.98 670,515 25.10 25.10 24.65 4.44 95.56
2026-01-20 25.08 1.17% 4.89% 38.60 16.36 1,844,962 24.88 25.75 24.55 44.17 55.83
2026-01-19 24.79 1.47% 2.68% 35.66 33.80 766,653 24.49 24.90 24.25 83.08 16.92
2026-01-16 24.43 1.62% 2.47% 21.79 15.78 1,263,404 24.25 24.85 24.25 30.00 70.00
2026-01-15 24.04 -2.20% 3.75% 8.80 33.08 1,140,650 24.90 24.90 24.00 4.44 95.56
2026-01-14 24.58 -1.36% 3.10% 13.00 15.00 1,080,851 25.26 25.26 24.50 10.53 89.47
2026-01-13 24.92 -0.56% 2.42% 37.22 34.16 926,743 25.29 25.35 24.75 28.33 71.67
2026-01-12 25.06 -1.73% 3.16% 43.50 15.68 1,296,447 25.30 25.79 25.00 7.59 92.41
2026-01-09 25.50 -1.12% 2.09% 63.56 34.44 838,602 25.78 25.84 25.31 35.85 64.15
2026-01-08 25.79 0.23% 2.00% 68.10 16.56 1,805,872 26.01 26.06 25.55 47.06 52.94
2026-01-07 25.73 0.63% 2.07% 59.31 35.02 2,087,801 25.88 26.19 25.66 13.21 86.79
2026-01-06 25.57 -1.69% 3.61% 54.26 16.44 2,375,450 26.02 26.39 25.47 10.87 89.13
2026-01-05 26.01 -0.34% 3.45% 57.35 34.70 1,804,690 26.38 26.70 25.81 22.47 77.53
2026-01-02 26.10 0.15% 4.10% 57.89 17.32 1,858,666 26.16 26.65 25.60 47.62 52.38
2026-01-01 26.06 2.24% 3.94% 52.23 34.88 2,846,650 25.60 26.36 25.36 70.00 30.00
2025-12-31 25.49 0.55% 2.53% 34.48 17.24 1,650,167 25.50 25.56 24.93 88.89 11.11
2025-12-30 25.35 1.85% 1.68% 25.41 33.74 712,895 25.20 25.44 25.02 78.57 21.43
2025-12-29 24.89 -0.56% 3.03% 0.00 16.96 973,507 25.25 25.50 24.75 18.67 81.33
2025-12-26 25.03 -1.07% 3.16% 8.78 32.82 1,443,465 25.31 25.79 25.00 3.80 96.20
2025-12-24 25.30 -0.32% 4.49% 7.22 17.24 2,152,995 25.40 26.29 25.16 12.39 87.61
2025-12-23 25.38 -1.25% 2.77% 6.40 33.36 1,009,861 25.76 25.95 25.25 18.57 81.43
2025-12-22 25.70 -0.27% 1.96% 29.15 17.40 458,204 26.00 26.00 25.50 40.00 60.00
2025-12-19 25.77 -0.73% 3.81% 47.39 34.00 861,429 26.38 26.40 25.43 35.05 64.95
2025-12-18 25.96 -0.27% 2.78% 49.45 17.54 506,628 26.11 26.60 25.88 11.11 88.89
2025-12-17 26.03 -0.80% 2.42% 48.40 34.38 472,875 26.11 26.63 26.00 4.76 95.24
2025-12-16 26.24 -0.53% 4.60% 56.79 17.68 2,498,798 26.64 27.30 26.10 11.67 88.33
2025-12-15 26.38 0.50% 2.88% 53.09 34.80 1,438,540 26.50 26.75 26.00 50.67 49.33
2025-12-12 26.25 -2.20% 3.81% 55.69 17.96 1,909,599 26.60 26.99 26.00 25.25 74.75
2025-12-11 26.84 -1.14% 2.91% 67.29 34.54 1,277,513 27.35 27.55 26.77 8.97 91.03
2025-12-10 27.15 1.95% 4.89% 83.38 19.14 6,143,020 27.00 28.10 26.79 27.48 72.52
2025-12-09 26.63 2.74% 5.76% 74.76 35.16 3,322,220 25.92 27.00 25.53 74.83 25.17
2025-12-08 25.92 -0.27% 1.74% 48.22 18.10 894,928 26.00 26.30 25.85 15.56 84.44
2025-12-05 25.99 -0.50% 3.12% 36.22 33.74 630,301 26.20 26.40 25.60 48.75 51.25
2025-12-04 26.12 1.04% 1.51% 42.92 18.24 639,468 25.85 26.20 25.81 79.49 20.51
2025-12-03 25.85 -1.30% 3.49% 30.92 34.00 962,415 26.30 26.40 25.51 38.20 61.80
2025-12-02 26.19 1.20% 2.05% 54.25 17.70 1,941,034 26.20 26.38 25.85 64.15 35.85
2025-12-01 25.88 -0.12% 3.57% 55.42 34.68 2,055,380 25.70 26.41 25.50 41.76 58.24
2025-11-28 25.91 4.22% 5.18% 56.68 17.08 2,857,113 25.09 26.39 25.09 63.08 36.92
2025-11-27 24.86 -0.88% 3.17% 55.79 34.74 2,072,435 25.39 25.39 24.61 32.05 67.95
2025-11-26 25.08 -3.69% 10.88% 57.69 14.98 2,993,279 25.91 26.50 23.90 45.38 54.62
2025-11-25 26.04 -4.37% 8.44% 68.99 35.18 4,870,655 27.31 28.00 25.82 10.09 89.91
2025-11-24 27.23 1.60% 5.26% 82.52 16.90 2,619,004 26.80 27.42 26.05 86.13 13.87
2025-11-21 26.80 -4.49% 10.11% 68.83 37.56 9,479,914 28.75 28.75 26.11 26.14 73.86
2025-11-20 28.06 10.00% 10.04% 80.00 16.04 12,617,044 25.60 28.06 25.50 100.00 0.00
2025-11-19 25.51 2.08% 3.25% 68.71 40.08 2,067,162 25.25 25.73 24.92 72.84 27.16
2025-11-18 24.99 0.81% 5.18% 55.65 10.94 3,151,958 25.35 25.98 24.70 22.66 77.34
2025-11-17 24.79 3.68% 5.08% 52.38 39.04 3,173,740 24.20 25.25 24.03 62.30 37.70
2025-11-14 23.91 0.29% 3.61% 35.40 10.54 361,273 23.84 24.10 23.26 77.38 22.62
2025-11-13 23.84 3.47% 5.86% 39.02 37.28 1,545,861 23.00 24.19 22.85 73.88 26.12
2025-11-12 23.04 2.22% 6.88% 38.00 10.40 1,506,017 22.99 23.15 21.66 92.62 7.38
2025-11-11 22.54 -5.21% 8.00% 27.50 35.68 2,191,046 24.01 24.30 22.50 2.22 97.78
2025-11-10 23.78 -0.59% 4.81% 27.64 9.40 1,414,218 24.00 24.64 23.51 23.89 76.11
2025-11-07 23.92 0.25% 3.03% 27.85 38.16 605,391 24.15 24.45 23.73 26.39 73.61
2025-11-06 23.86 -2.53% 4.20% 22.51 9.68 1,103,369 24.60 24.80 23.80 6.00 94.00
2025-11-05 24.48 -0.41% 3.15% 20.59 38.04 897,322 24.35 24.91 24.15 43.42 56.58
2025-11-04 24.58 -2.03% 4.53% 25.95 10.92 1,390,003 25.40 25.40 24.30 25.45 74.55
2025-11-03 25.09 1.25% 3.36% 41.78 38.24 2,829,609 25.00 25.84 25.00 10.71 89.29
2025-10-31 24.78 3.04% 5.86% 36.41 11.94 4,804,801 24.21 25.30 23.90 62.86 37.14
2025-10-30 24.05 -1.19% 5.49% 33.69 37.62 2,204,994 24.61 25.00 23.70 26.92 73.08
2025-10-29 24.34 -4.77% 7.37% 35.65 10.48 3,362,892 25.60 25.77 24.00 19.21 80.79
2025-10-28 25.56 -0.43% 3.31% 46.00 38.20 2,117,659 25.60 26.24 25.40 19.05 80.95
2025-10-27 25.67 -2.77% 5.50% 55.27 12.92 1,935,672 26.48 26.48 25.10 41.30 58.70
2025-10-24 26.40 -3.83% 5.14% 47.21 38.42 2,267,422 27.50 27.62 26.27 9.63 90.37
2025-10-23 27.45 1.22% 4.12% 57.21 14.38 5,688,730 27.19 28.30 27.18 24.11 75.89
2025-10-22 27.12 4.11% 6.18% 44.55 40.52 4,374,199 25.89 27.49 25.89 76.88 23.12
2025-10-21 26.05 -1.21% 2.20% 31.33 13.72 1,360,154 26.15 26.47 25.90 26.32 73.68
2025-10-17 26.37 1.89% 9.08% 25.19 38.38 6,817,161 25.88 27.40 25.12 54.82 45.18
2025-10-16 25.88 0.04% 2.71% 21.38 14.36 2,389,168 25.97 26.50 25.80 11.43 88.57
2025-10-15 25.87 -0.08% 4.18% 47.70 37.40 3,234,322 26.38 26.68 25.61 24.30 75.70
2025-10-14 25.89 2.86% 3.06% 44.28 14.34 4,557,389 26.01 26.30 25.52 47.44 52.56
2025-10-13 25.17 -5.77% 5.92% 46.11 37.44 3,612,646 25.51 26.50 25.02 10.14 89.86
2025-10-10 26.71 -0.30% 9.09% 53.91 12.90 4,272,645 26.80 27.49 25.20 65.94 34.06
2025-10-09 26.79 -3.22% 5.64% 56.05 40.52 7,365,014 27.68 28.10 26.60 12.67 87.33
2025-10-08 27.68 0.29% 4.82% 53.31 13.06 6,576,454 27.70 28.51 27.20 36.64 63.36
2025-10-07 27.60 -4.60% 12.60% 51.70 42.30 7,402,456 29.49 29.49 26.19 42.73 57.27
2025-10-06 28.93 0.84% 15.92% 60.12 12.90 45,311,076 29.75 31.31 27.01 44.65 55.35
2025-10-03 28.69 9.46% 11.70% 62.14 44.96 22,155,938 26.06 28.83 25.81 95.36 4.64
2025-10-02 26.21 -2.20% 4.06% 35.55 12.42 1,556,871 26.99 27.16 26.10 10.38 89.62
2025-10-01 26.80 3.84% 5.15% 32.79 40.00 7,399,622 25.82 27.15 25.82 73.68 26.32
2025-09-30 25.81 -1.34% 3.11% 16.21 13.60 3,189,903 26.40 26.50 25.70 13.75 86.25
2025-09-29 26.16 0.93% 6.80% 20.24 38.02 3,697,912 25.80 26.70 25.00 68.24 31.76
2025-09-26 25.92 -4.64% 9.92% 30.76 14.30 6,936,414 27.26 27.48 25.00 37.10 62.90
2025-09-25 27.18 -0.59% 2.52% 41.99 37.54 1,923,729 27.34 27.70 27.02 23.53 76.47
2025-09-24 27.34 -0.94% 2.73% 44.62 16.82 2,009,568 27.62 27.85 27.11 31.08 68.92
2025-09-23 27.60 2.18% 4.09% 60.28 37.86 3,465,780 26.92 28.00 26.90 63.64 36.36
2025-09-22 27.01 -2.46% 3.49% 53.18 17.34 3,679,661 27.60 27.85 26.91 10.64 89.36
2025-09-19 27.69 -3.55% 7.37% 52.30 36.68 3,818,189 28.86 29.00 27.01 34.17 65.83
2025-09-18 28.71 -1.91% 2.90% 59.54 18.70 2,920,046 29.01 29.43 28.60 13.25 86.75
2025-09-17 29.27 0.58% 3.22% 65.59 38.72 4,472,928 29.05 29.85 28.92 37.63 62.37
2025-09-16 29.10 3.52% 4.29% 69.21 19.82 5,895,366 28.21 29.42 28.21 73.55 26.45
2025-09-15 28.11 0.68% 2.16% 58.56 38.38 3,199,841 28.02 28.40 27.80 51.67 48.33
2025-09-12 27.92 0.32% 3.79% 72.26 17.84 4,377,944 28.00 28.20 27.17 72.82 27.18
2025-09-11 27.83 5.30% 8.00% 75.55 38.00 10,947,634 26.25 28.35 26.25 75.24 24.76
2025-09-10 26.43 -0.90% 2.84% 70.86 17.66 2,378,115 26.26 26.80 26.06 50.00 50.00
2025-09-09 26.67 -2.81% 3.92% 74.37 35.20 5,069,063 27.44 27.55 26.51 15.38 84.62
2025-09-08 27.44 -1.29% 3.83% 85.39 18.14 2,845,165 27.80 28.16 27.12 30.77 69.23
2025-09-05 27.80 -0.43% 4.16% 86.46 36.74 3,715,629 27.92 28.80 27.65 13.04 86.96
2025-09-04 27.92 2.50% 5.64% 89.23 18.86 7,709,906 27.25 28.10 26.60 88.00 12.00
2025-09-03 27.24 -0.66% 4.28% 83.18 36.98 6,352,620 27.42 28.26 27.10 12.07 87.93
2025-09-02 27.42 8.64% 11.04% 83.94 17.50 15,605,811 25.27 27.76 25.00 87.68 12.32
2025-09-01 25.24 3.70% 4.43% 75.43 37.34 7,822,800 24.89 25.48 24.40 77.78 22.22
2025-08-29 24.34 1.25% 6.90% 71.26 13.14 10,427,569 24.05 25.40 23.76 35.37 64.63
2025-08-28 24.04 0.38% 3.96% 64.89 35.54 5,741,941 24.00 24.17 23.25 85.87 14.13
2025-08-27 23.95 -0.21% 3.62% 79.80 12.54 2,904,972 24.10 24.35 23.50 52.94 47.06
2025-08-26 24.00 -1.23% 3.17% 82.91 35.36 2,980,398 24.11 24.40 23.65 46.67 53.33
2025-08-25 24.30 1.00% 2.99% 89.42 12.64 4,318,059 24.17 24.81 24.09 29.17 70.83
2025-08-22 24.06 -0.91% 4.86% 89.67 35.96 5,112,583 24.55 24.80 23.65 35.65 64.35
2025-08-21 24.28 -0.57% 10.28% 83.77 12.16 19,744,397 24.52 25.97 23.55 30.17 69.83
2025-08-20 24.42 2.73% 5.22% 88.35 36.40 3,142,527 23.80 24.58 23.36 86.89 13.11
2025-08-19 23.77 2.06% 3.22% 88.00 12.44 5,601,791 23.42 24.01 23.26 68.00 32.00
2025-08-18 23.29 -0.34% 4.74% 87.50 35.10 7,034,738 23.50 24.10 23.01 25.69 74.31
2025-08-15 23.37 8.09% 11.34% 89.19 11.48 9,988,708 21.26 23.67 21.26 87.55 12.45
2025-08-13 21.62 2.22% 3.99% 83.65 35.26 7,322,726 21.06 21.90 21.06 66.67 33.33
2025-08-12 21.15 0.62% 3.52% 77.94 7.98 2,909,764 21.30 21.74 21.00 20.27 79.73
2025-08-11 21.02 1.64% 4.00% 73.57 34.32 2,455,186 20.80 21.33 20.51 62.20 37.80
2025-08-08 20.68 -2.45% 3.89% 62.77 7.72 1,908,651 21.33 21.35 20.55 16.25 83.75
2025-08-07 21.20 3.57% 8.68% 81.34 33.64 14,463,943 20.59 21.90 20.15 60.00 40.00
2025-08-06 20.47 2.50% 4.46% 69.38 8.76 3,683,720 19.97 20.59 19.71 86.36 13.64
2025-08-05 19.97 1.42% 4.51% 60.25 32.18 1,573,323 19.70 20.39 19.51 52.27 47.73
2025-08-04 19.69 0.46% 3.22% 35.38 7.76 1,669,726 19.28 19.90 19.28 66.13 33.87
2025-08-01 19.60 0.62% 3.23% 26.79 31.62 1,445,573 19.59 19.82 19.20 64.52 35.48
2025-07-31 19.48 -0.51% 2.78% 49.54 7.58 1,080,642 19.70 19.94 19.40 14.81 85.19
2025-07-30 19.58 -0.61% 3.14% 53.47 31.38 2,490,726 19.80 20.01 19.40 29.51 70.49
2025-07-29 19.70 -1.40% 3.78% 64.05 7.78 1,750,404 20.20 20.30 19.56 18.92 81.08
2025-07-28 19.98 2.36% 4.09% 68.75 31.62 4,059,069 19.55 20.35 19.55 53.75 46.25
2025-07-25 19.52 -0.71% 2.06% 56.87 8.34 1,735,136 19.70 19.80 19.40 30.00 70.00
2025-07-24 19.66 0.10% 2.48% 54.76 30.70 2,124,959 19.70 19.83 19.35 64.58 35.42
2025-07-23 19.64 -3.06% 3.84% 57.36 8.62 2,738,699 20.26 20.26 19.51 17.33 82.67
2025-07-22 20.26 -1.84% 3.53% 69.89 30.66 5,265,320 20.74 20.85 20.14 16.90 83.10
2025-07-21 20.64 5.79% 6.73% 65.04 9.86 16,285,249 19.89 20.94 19.62 77.27 22.73
2025-07-18 19.51 0.83% 4.24% 61.03 31.42 6,424,487 19.40 19.65 18.85 82.50 17.50
2025-07-17 19.35 4.09% 5.91% 58.63 7.60 8,862,943 18.70 19.70 18.60 68.18 31.82
2025-07-16 18.59 -0.05% 4.00% 48.13 31.10 3,261,830 18.46 18.73 18.01 80.56 19.44
2025-07-15 18.60 -2.21% 3.80% 60.57 6.08 3,681,884 18.82 19.10 18.40 28.57 71.43
2025-07-14 19.02 -1.45% 3.69% 67.73 31.12 3,275,404 19.45 19.65 18.95 10.00 90.00
2025-07-11 19.30 1.31% 4.16% 72.35 6.92 6,597,068 19.10 19.79 19.00 37.97 62.03
2025-07-10 19.05 1.22% 5.83% 69.78 31.68 10,293,002 18.90 19.80 18.71 31.19 68.81
2025-07-09 18.82 -3.34% 5.07% 80.00 6.42 6,478,512 19.61 19.67 18.72 10.53 89.47
2025-07-08 19.47 3.90% 9.62% 95.43 31.22 33,756,681 18.76 20.40 18.61 48.04 51.96
2025-07-07 18.74 -0.16% 2.41% 95.77 7.72 5,615,841 19.11 19.15 18.70 8.89 91.11
2025-07-04 18.77 0.43% 4.73% 97.43 29.76 19,523,404 18.75 19.49 18.61 18.18 81.82
2025-07-03 18.69 4.65% 6.61% 76.98 7.78 15,349,639 17.88 18.88 17.71 83.76 16.24
2025-07-02 17.86 -0.28% 3.92% 69.67 29.60 6,585,499 17.91 18.30 17.61 36.23 63.77
2025-07-01 17.91 -0.44% 5.17% 70.28 6.12 10,836,973 17.97 18.30 17.40 56.67 43.33
2025-06-30 17.99 0.00% 6.60% 65.47 29.70 20,359,902 18.50 18.89 17.72 23.08 76.92
2025-06-27 17.99 9.76% 9.21% 67.68 6.28 27,671,502 16.51 18.03 16.51 97.37 2.63
2025-06-26 16.39 0.61% 3.44% 60.00 29.70 8,371,366 16.43 16.84 16.28 19.64 80.36
2025-06-25 16.29 6.61% 10.23% 53.57 3.08 9,945,303 15.30 16.60 15.06 79.87 20.13
2025-06-24 15.28 9.38% 6.00% 40.59 29.50 2,812,325 14.50 15.37 14.50 89.66 10.34
2025-06-23 13.97 -8.63% 8.16% 19.59 1.06 3,169,970 14.80 14.98 13.85 10.62 89.38
2025-06-20 15.29 -1.92% 4.61% 34.07 26.88 1,368,581 15.60 15.90 15.20 12.86 87.14
2025-06-19 15.59 0.00% 3.87% 47.55 3.70 1,937,616 15.61 16.10 15.50 15.00 85.00
2025-06-18 15.59 -3.11% 3.87% 47.22 27.48 1,499,774 16.01 16.11 15.51 13.33 86.67
2025-06-17 16.09 2.68% 4.38% 53.75 3.70 5,512,379 15.94 16.45 15.76 47.83 52.17
2025-06-16 15.67 2.22% 2.94% 58.21 28.48 2,188,967 15.32 15.75 15.30 82.22 17.78
2025-06-13 15.33 -3.46% 6.46% 47.96 2.86 3,110,396 15.50 15.99 15.02 31.96 68.04
2025-06-12 15.88 -2.22% 5.57% 61.71 27.80 4,231,140 16.24 16.69 15.81 7.95 92.05
2025-06-11 16.24 -0.55% 3.96% 57.32 3.96 4,624,227 16.76 16.79 16.15 14.06 85.94
2025-06-10 16.33 1.05% 3.95% 63.10 28.52 6,276,721 16.30 16.85 16.21 18.75 81.25
2025-06-05 16.16 2.73% 5.46% 41.89 4.14 8,212,021 15.90 16.61 15.75 47.67 52.33
2025-06-04 15.73 -0.13% 3.39% 51.72 28.18 1,955,643 15.90 16.15 15.62 20.75 79.25
2025-06-03 15.75 -0.94% 2.50% 64.35 3.28 1,605,691 16.00 16.00 15.61 35.90 64.10
2025-06-02 15.90 4.54% 8.58% 64.83 28.22 7,872,119 15.21 16.45 15.15 57.69 42.31
2025-05-30 15.21 -1.49% 3.96% 64.03 3.58 2,668,120 15.75 15.75 15.15 10.00 90.00
2025-05-29 15.44 0.52% 3.53% 66.15 26.84 3,052,817 15.40 15.84 15.30 25.93 74.07
2025-05-27 15.36 -3.34% 5.41% 65.35 4.04 3,233,380 15.80 15.99 15.17 23.17 76.83
2025-05-26 15.89 1.40% 5.55% 77.96 26.68 7,115,043 15.67 16.36 15.50 45.35 54.65
2025-05-23 15.67 -6.22% 9.00% 79.70 5.10 11,330,395 16.82 16.95 15.55 8.57 91.43
2025-05-22 16.71 7.18% 8.48% 96.90 26.24 27,642,592 15.90 17.15 15.81 67.16 32.84
2025-05-21 15.59 9.94% 10.48% 96.67 7.18 12,689,646 14.33 15.60 14.12 99.32 0.68
2025-05-20 14.18 -0.77% 3.71% 75.55 24.00 3,322,324 14.41 14.55 14.03 28.85 71.15
2025-05-19 14.29 4.15% 5.42% 64.52 4.36 3,926,612 13.85 14.40 13.66 85.14 14.86