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 14.50 -0.34% 2.97% 43.44 1.28 467,143 14.78 14.89 14.46 9.30 90.70
2026-05-18 14.55 -2.28% 3.79% 56.54 27.72 346,819 15.08 15.08 14.53 3.64 96.36
2026-05-15 14.89 -0.53% 2.79% 61.35 1.38 515,804 15.00 15.11 14.70 46.34 53.66
2026-05-14 14.97 -1.19% 3.98% 66.67 28.40 670,972 15.21 15.40 14.81 27.12 72.88
2026-05-13 15.15 -2.51% 3.64% 57.55 1.54 602,918 15.60 15.65 15.10 9.09 90.91
2026-05-12 15.54 -2.14% 5.18% 57.39 28.76 1,682,716 16.00 16.25 15.45 11.25 88.75
2026-05-11 15.88 3.45% 7.33% 61.59 2.32 2,622,074 15.00 16.10 15.00 80.00 20.00
2026-05-08 15.35 2.47% 5.98% 51.03 29.44 1,828,478 14.80 15.59 14.71 72.73 27.27
2026-05-07 14.98 1.08% 2.89% 38.36 1.26 1,880,896 15.21 15.33 14.90 18.60 81.40
2026-05-06 14.82 4.73% 4.18% 31.68 28.70 1,150,037 14.37 14.97 14.37 75.00 25.00
2026-05-05 14.15 -0.70% 2.64% 16.19 0.94 359,659 14.01 14.37 14.00 40.54 59.46
2026-05-04 14.25 2.08% 6.89% 12.16 27.36 474,582 13.65 14.59 13.65 63.83 36.17
2026-04-30 13.96 -4.51% 7.13% 9.97 1.14 1,375,121 14.41 14.57 13.60 37.11 62.89
2026-04-29 14.62 -2.66% 5.88% 14.89 26.78 1,519,727 15.10 15.30 14.45 20.00 80.00
2026-04-28 15.02 -0.66% 3.99% 30.42 2.46 1,769,501 15.01 15.39 14.80 37.29 62.71
2026-04-27 15.12 -1.11% 3.96% 48.51 27.58 435,389 14.90 15.49 14.90 37.29 62.71
2026-04-23 15.29 -2.36% 3.68% 39.00 2.66 963,977 15.66 15.76 15.20 16.07 83.93
2026-04-22 15.66 -1.69% 2.18% 57.09 27.92 426,447 15.87 15.94 15.60 17.65 82.35
2026-04-21 15.93 0.70% 2.22% 56.97 3.40 699,703 15.85 16.15 15.80 37.14 62.86
2026-04-20 15.82 -5.50% 8.02% 65.57 28.46 3,589,539 16.70 16.70 15.46 29.03 70.97
2026-04-17 16.74 1.27% 2.54% 76.82 3.18 1,148,200 16.97 16.97 16.55 45.24 54.76
2026-04-16 16.53 0.43% 4.01% 76.39 30.30 1,706,067 16.70 16.85 16.20 50.77 49.23
2026-04-15 16.46 2.55% 5.44% 70.02 2.76 4,215,830 16.35 17.24 16.35 12.36 87.64
2026-04-14 16.05 5.45% 4.13% 62.16 30.16 2,194,226 15.70 16.15 15.51 84.37 15.63
2026-04-13 15.22 -6.11% 5.30% 58.92 1.94 787,178 15.50 15.90 15.10 15.00 85.00
2026-04-10 16.21 8.50% 8.09% 74.53 28.50 3,181,972 15.18 16.30 15.08 92.62 7.38
2026-04-09 14.94 -1.84% 4.59% 59.74 3.92 1,253,557 15.20 15.48 14.80 20.59 79.41
2026-04-08 15.22 9.97% 4.25% 53.49 25.96 2,426,528 15.20 15.22 14.60 100.00 0.00
2026-04-07 13.84 0.29% 2.79% 26.59 4.48 304,024 13.98 13.98 13.60 63.16 36.84
2026-04-06 13.80 0.80% 2.64% 38.65 23.20 319,254 13.75 13.99 13.63 47.22 52.78
2026-04-03 13.69 -3.25% 8.98% 40.93 4.40 1,186,595 13.03 14.20 13.03 56.41 43.59
2026-04-02 14.15 -3.28% 5.66% 42.11 22.98 711,324 14.00 14.38 13.61 70.13 29.87
2026-04-01 14.63 2.59% 4.03% 46.32 5.32 861,401 14.59 14.98 14.40 39.66 60.34
2026-03-31 14.26 2.89% 7.66% 39.71 23.94 1,385,248 13.91 14.75 13.70 53.33 46.67
2026-03-30 13.86 -2.33% 9.23% 26.26 4.58 962,439 14.00 14.20 13.00 71.67 28.33
2026-03-27 14.19 -4.89% 8.87% 43.42 23.14 1,515,345 14.96 15.35 14.10 7.20 92.80
2026-03-26 14.92 -3.49% 3.76% 41.78 5.24 1,500,917 15.44 15.44 14.88 7.14 92.86
2026-03-25 15.46 4.88% 3.94% 47.36 24.60 2,766,119 14.99 15.55 14.96 84.75 15.25
2026-03-24 14.74 1.87% 5.63% 49.02 6.32 784,291 15.02 15.20 14.39 43.21 56.79
2026-03-19 14.47 -2.30% 3.80% 31.75 23.16 397,125 14.74 14.74 14.20 50.00 50.00
2026-03-18 14.81 -0.67% 3.66% 30.74 5.78 1,860,561 15.00 15.30 14.76 9.26 90.74
2026-03-17 14.91 -0.47% 3.70% 39.56 23.84 434,985 15.00 15.40 14.85 10.91 89.09
2026-03-16 14.98 -4.28% 6.91% 39.62 5.98 579,061 15.64 15.94 14.91 6.80 93.20
2026-03-13 15.65 6.03% 10.34% 37.20 23.98 1,095,287 14.80 16.00 14.50 76.67 23.33
2026-03-12 14.76 -5.75% 7.78% 20.75 7.32 2,178,220 15.45 15.65 14.52 21.24 78.76
2026-03-11 15.66 -0.06% 5.71% 23.13 22.20 926,951 15.67 16.29 15.41 28.41 71.59
2026-03-10 15.67 5.74% 6.51% 33.58 9.12 908,311 15.80 16.20 15.21 46.46 53.54
2026-03-09 14.82 -10.02% 2.90% 24.18 22.22 617,921 14.82 15.25 14.82 0.00 100.00
2026-03-06 16.47 -3.06% 5.85% 29.32 7.42 392,918 17.10 17.20 16.25 23.16 76.84
2026-03-05 16.99 4.68% 6.20% 26.17 25.52 1,624,219 16.29 17.14 16.14 85.00 15.00
2026-03-04 16.23 -0.37% 3.80% 21.74 8.46 726,977 16.29 16.40 15.80 71.67 28.33
2026-03-03 16.29 -6.22% 11.32% 18.12 24.00 3,563,543 17.10 17.40 15.63 37.29 62.71
2026-03-02 17.37 -10.00% 3.63% 37.77 8.58 2,084,267 17.50 18.00 17.37 0.00 100.00
2026-02-27 19.30 -0.52% 5.32% 50.14 26.16 572,856 19.01 19.60 18.61 69.70 30.30
2026-02-26 19.40 5.95% 8.85% 42.53 12.44 2,201,064 18.34 19.55 17.96 90.57 9.43
2026-02-25 18.31 -2.45% 5.50% 37.77 26.36 662,505 18.99 19.00 18.01 30.30 69.70
2026-02-24 18.77 -1.62% 12.50% 38.57 10.26 1,541,641 19.15 20.25 18.00 34.22 65.78
2026-02-23 19.08 -6.29% 7.05% 41.03 27.28 874,537 20.34 20.34 19.00 5.97 94.03
2026-02-20 20.36 1.80% 6.39% 46.46 10.88 1,272,748 20.15 20.49 19.26 89.43 10.57
2026-02-19 20.00 -6.50% 9.46% 37.78 29.84 1,606,301 21.01 21.40 19.55 24.32 75.68
2026-02-18 21.39 9.58% 8.43% 51.54 10.16 6,822,819 19.80 21.47 19.80 95.21 4.79
2026-02-17 19.52 1.24% 4.21% 39.84 32.62 1,705,494 19.48 19.80 19.00 65.00 35.00
2026-02-16 19.28 -6.63% 8.90% 41.49 6.42 2,189,862 20.35 20.80 19.10 10.59 89.41
2026-02-13 20.65 2.23% 7.53% 57.59 32.14 821,107 20.18 20.99 19.52 76.87 23.13
2026-02-12 20.20 -1.46% 4.34% 54.87 9.16 1,857,389 20.53 20.66 19.80 46.51 53.49
2026-02-11 20.50 0.49% 2.86% 51.84 31.24 1,210,516 20.60 20.84 20.26 41.38 58.62
2026-02-10 20.40 -2.02% 4.96% 50.94 9.76 1,173,181 20.90 21.15 20.15 25.00 75.00
2026-02-09 20.82 -4.14% 7.09% 53.98 31.04 2,899,427 21.80 22.06 20.60 15.07 84.93
2026-02-06 21.72 2.45% 4.10% 61.29 10.60 5,674,277 20.99 21.85 20.99 84.88 15.12
2026-02-04 21.20 3.26% 3.94% 53.08 32.84 4,144,880 20.67 21.35 20.54 81.48 18.52
2026-02-03 20.53 1.89% 3.71% 34.80 9.56 1,653,828 20.20 20.95 20.20 44.00 56.00
2026-02-02 20.15 0.40% 1.50% 14.86 31.50 470,375 20.11 20.30 20.00 50.00 50.00
2026-01-30 20.07 1.11% 4.40% 11.57 8.80 1,408,745 20.00 20.42 19.56 59.30 40.70
2026-01-29 19.85 -2.50% 8.79% 11.57 31.34 1,790,108 20.50 20.79 19.11 44.05 55.95
2026-01-28 20.36 0.15% 2.72% 31.37 8.36 1,443,412 20.50 20.80 20.25 20.00 80.00
2026-01-27 20.33 -1.02% 2.70% 36.36 32.36 1,017,749 20.55 20.55 20.01 59.26 40.74
2026-01-26 20.54 -2.28% 3.62% 29.30 8.30 1,599,375 21.10 21.19 20.45 12.16 87.84
2026-01-23 21.02 -0.10% 2.31% 30.30 32.78 1,631,844 21.30 21.30 20.82 41.67 58.33
2026-01-22 21.04 -0.52% 2.72% 47.55 9.26 1,539,225 21.25 21.55 20.98 10.53 89.47
2026-01-21 21.15 -2.58% 4.43% 45.08 32.82 4,095,878 21.82 21.93 21.00 16.13 83.87
2026-01-20 21.71 -0.09% 4.08% 43.65 9.48 7,245,933 22.00 22.45 21.57 15.91 84.09
2026-01-19 21.73 1.02% 5.35% 44.33 33.94 6,702,046 21.80 22.25 21.12 53.98 46.02
2026-01-16 21.51 1.85% 3.24% 38.62 9.52 3,710,581 21.30 21.99 21.30 30.43 69.57
2026-01-15 21.12 0.91% 5.31% 37.63 33.50 4,470,279 20.90 21.80 20.70 38.18 61.82
2026-01-14 20.93 -3.41% 5.48% 33.43 8.74 2,996,793 21.75 21.94 20.80 11.40 88.60
2026-01-13 21.67 -1.77% 3.71% 30.71 33.12 5,660,767 22.30 22.35 21.55 15.00 85.00
2026-01-12 22.06 4.01% 9.00% 58.66 10.22 18,069,676 21.11 22.90 21.01 55.56 44.44
2026-01-09 21.21 -1.39% 4.02% 53.39 33.90 3,569,966 21.75 21.97 21.12 10.59 89.41
2026-01-08 21.51 -3.06% 4.45% 61.51 8.52 5,330,824 22.19 22.30 21.35 16.84 83.16
2026-01-07 22.19 0.14% 4.37% 68.06 34.50 6,051,941 22.25 22.91 21.95 25.00 75.00
2026-01-06 22.16 -0.94% 3.91% 67.86 9.88 6,364,398 22.40 22.59 21.74 49.41 50.59
2026-01-05 22.37 1.50% 5.27% 71.12 34.44 13,375,596 22.20 23.16 22.00 31.90 68.10
2026-01-02 22.04 -0.41% 4.24% 63.62 10.30 5,350,716 22.20 22.88 21.95 9.68 90.32
2026-01-01 22.13 -4.57% 8.14% 59.84 33.78 28,009,750 23.49 23.79 22.00 7.26 92.74
2025-12-31 23.19 10.01% 9.34% 70.70 10.48 26,016,067 21.21 23.19 21.21 100.00 0.00
2025-12-30 21.08 1.01% 2.34% 34.47 35.90 3,665,100 21.01 21.44 20.95 26.53 73.47
2025-12-29 20.87 2.86% 5.88% 44.80 6.26 4,994,056 20.35 21.44 20.25 52.10 47.90
2025-12-26 20.29 -0.83% 3.81% 29.52 35.48 1,627,022 20.46 20.97 20.20 11.69 88.31
2025-12-24 20.46 0.00% 3.11% 41.39 5.10 795,180 20.90 20.90 20.27 30.16 69.84
2025-12-23 20.46 0.10% 3.40% 54.02 35.82 977,678 20.40 20.99 20.30 23.19 76.81
2025-12-22 20.44 -1.68% 2.66% 53.87 5.10 1,145,301 20.75 20.85 20.31 24.07 75.93
2025-12-19 20.79 -1.79% 2.75% 58.19 35.78 1,373,006 21.20 21.30 20.73 10.53 89.47
2025-12-18 21.17 -1.44% 3.08% 68.82 5.80 2,486,985 21.48 21.75 21.10 10.77 89.23
2025-12-17 21.48 -1.51% 3.09% 78.84 36.54 3,316,001 21.95 21.99 21.33 22.73 77.27
2025-12-16 21.81 3.07% 6.97% 75.70 6.42 16,524,833 21.25 22.70 21.22 39.86 60.14
2025-12-15 21.16 -0.28% 3.00% 65.79 37.20 3,020,701 21.55 21.65 21.02 22.22 77.78
2025-12-12 21.22 1.63% 3.52% 73.54 5.12 10,838,142 21.05 21.79 21.05 22.97 77.03
2025-12-11 20.88 3.32% 6.00% 75.52 37.32 7,437,876 20.22 21.20 20.00 73.33 26.67
2025-12-10 20.21 0.05% 1.99% 66.29 4.44 2,499,996 20.43 20.50 20.10 27.50 72.50
2025-12-09 20.20 -0.59% 3.33% 67.22 35.98 2,659,344 20.50 20.80 20.13 10.45 89.55
2025-12-08 20.32 0.69% 2.23% 62.05 4.42 2,081,776 20.31 20.65 20.20 26.67 73.33
2025-12-05 20.18 0.45% 2.10% 70.40 36.22 680,855 20.45 20.45 20.03 35.71 64.29
2025-12-04 20.09 -2.10% 5.05% 66.01 4.14 1,751,375 20.55 20.60 19.61 48.48 51.52
2025-12-03 20.52 -0.19% 2.86% 75.91 36.04 1,174,777 20.56 20.88 20.30 37.93 62.07
2025-12-02 20.56 1.93% 5.29% 73.89 5.00 11,014,529 20.61 21.49 20.41 13.89 86.11
2025-12-01 20.17 2.65% 4.19% 58.18 36.12 2,550,102 19.80 20.38 19.56 74.39 25.61
2025-11-28 19.65 0.05% 2.50% 42.22 4.22 1,459,284 19.64 20.09 19.60 10.20 89.80
2025-11-27 19.64 0.31% 2.85% 54.98 35.08 734,099 19.85 19.85 19.30 61.82 38.18
2025-11-26 19.58 -1.36% 4.07% 61.05 4.20 1,221,596 20.10 20.19 19.40 22.78 77.22
2025-11-25 19.85 3.60% 7.37% 71.16 34.96 4,967,177 19.29 20.40 19.00 60.71 39.29
2025-11-24 19.16 -0.62% 2.37% 49.79 4.74 573,637 19.29 19.45 19.00 35.56 64.44
2025-11-21 19.28 -0.52% 1.93% 41.30 33.58 779,128 19.42 19.57 19.20 21.62 78.38
2025-11-20 19.38 -0.51% 2.23% 43.75 4.98 668,590 19.70 19.73 19.30 18.60 81.40
2025-11-19 19.48 -1.67% 2.58% 48.65 33.78 1,380,174 19.75 19.90 19.40 16.00 84.00
2025-11-18 19.81 -0.60% 3.92% 49.15 5.18 1,937,570 20.01 20.40 19.63 23.38 76.62
2025-11-17 19.93 2.68% 8.19% 47.06 34.44 6,721,762 19.50 21.00 19.41 32.70 67.30
2025-11-14 19.41 2.21% 4.21% 30.77 5.42 1,991,056 19.14 19.80 19.00 51.25 48.75
2025-11-13 18.99 1.44% 3.47% 18.12 33.40 1,238,981 18.70 19.10 18.46 82.81 17.19
2025-11-12 18.72 -2.35% 3.92% 40.53 4.58 1,074,902 19.25 19.34 18.61 15.07 84.93
2025-11-11 19.17 -3.13% 3.51% 45.83 32.86 1,637,283 19.61 19.77 19.10 10.45 89.55
2025-11-10 19.79 0.25% 2.31% 48.28 5.48 1,168,916 19.90 19.90 19.45 75.56 24.44
2025-11-07 19.74 0.92% 5.35% 38.01 34.10 2,857,985 19.56 20.30 19.27 45.63 54.37
2025-11-06 19.56 -1.51% 2.67% 27.87 5.38 1,916,240 19.80 19.97 19.45 21.15 78.85
2025-11-05 19.86 -1.24% 2.94% 30.09 33.74 1,231,681 20.19 20.30 19.72 24.14 75.86
2025-11-04 20.11 -2.19% 4.71% 39.83 5.98 1,767,006 20.55 20.68 19.75 38.71 61.29
2025-11-03 20.56 -0.92% 3.68% 46.17 34.24 2,809,488 20.90 21.13 20.38 24.00 76.00
2025-10-31 20.75 6.74% 7.09% 52.79 6.88 5,489,362 19.60 20.99 19.60 82.73 17.27
2025-10-30 19.44 -0.05% 3.82% 31.42 34.62 1,201,189 19.78 19.84 19.11 45.21 54.79
2025-10-29 19.45 -2.26% 3.48% 27.12 4.26 2,109,873 19.55 19.95 19.28 25.37 74.63
2025-10-28 19.90 -3.77% 7.09% 32.99 34.64 3,373,009 20.60 20.99 19.60 21.58 78.42
2025-10-27 20.68 -4.44% 4.90% 56.94 5.16 3,535,637 21.61 21.61 20.60 7.92 92.08
2025-10-24 21.64 0.09% 5.53% 52.90 36.20 6,481,803 21.80 22.70 21.51 10.92 89.08
2025-10-23 21.62 2.61% 7.11% 54.47 7.08 12,314,667 21.20 22.30 20.82 54.05 45.95
2025-10-22 21.07 0.81% 2.66% 48.71 36.16 2,344,104 21.00 21.20 20.65 76.36 23.64
2025-10-21 20.90 2.00% 4.37% 41.70 5.98 2,740,285 21.50 21.50 20.60 33.33 66.67
2025-10-17 20.49 -1.49% 4.11% 31.38 35.82 3,578,205 20.80 21.03 20.20 34.94 65.06
2025-10-16 20.80 -2.76% 5.31% 26.88 5.16 5,080,342 21.51 21.80 20.70 9.09 90.91
2025-10-15 21.39 0.71% 4.56% 23.04 36.44 5,929,437 21.50 22.22 21.25 14.43 85.57
2025-10-14 21.24 5.78% 4.53% 34.08 6.34 6,174,665 20.52 21.45 20.52 77.42 22.58
2025-10-13 20.08 -6.04% 8.79% 28.33 36.14 4,969,424 20.95 21.65 19.90 10.29 89.71
2025-10-10 21.37 0.85% 8.34% 34.85 4.02 11,162,064 21.02 22.35 20.63 43.02 56.98
2025-10-09 21.19 0.05% 3.42% 24.97 38.72 9,555,101 21.26 21.77 21.05 19.44 80.56
2025-10-08 21.18 -2.22% 7.14% 23.84 3.66 11,046,124 21.75 22.50 21.00 12.00 88.00
2025-10-07 21.66 -2.74% 9.08% 38.86 38.70 9,194,263 22.65 23.30 21.36 15.46 84.54
2025-10-06 22.27 -4.75% 8.88% 42.68 4.62 8,815,340 23.50 23.55 21.63 33.33 66.67
2025-10-03 23.38 -6.10% 17.73% 52.48 39.92 37,316,827 26.00 26.49 22.50 22.06 77.94
2025-10-02 24.90 5.24% 7.29% 74.75 6.84 29,878,129 24.00 25.75 24.00 51.43 48.57
2025-10-01 23.66 2.38% 10.43% 71.08 42.96 30,474,045 23.20 25.42 23.02 26.67 73.33
2025-09-30 23.11 0.04% 6.34% 66.97 4.36 9,801,223 23.39 24.15 22.71 27.78 72.22
2025-09-29 23.10 -6.93% 9.17% 69.67 41.86 12,550,936 25.00 25.00 22.90 9.52 90.48
2025-09-26 24.82 -1.23% 7.72% 91.50 4.34 23,733,712 25.00 26.50 24.60 11.58 88.42
2025-09-25 25.13 6.57% 10.12% 84.76 45.30 36,116,890 23.70 25.89 23.51 68.07 31.93
2025-09-24 23.58 0.51% 8.44% 77.31 4.96 28,451,023 22.50 24.40 22.50 56.84 43.16
2025-09-23 23.46 1.96% 11.69% 83.75 42.20 32,684,097 25.31 25.31 22.66 30.19 69.81
2025-09-22 23.01 9.99% 10.57% 84.15 4.72 19,120,359 20.92 23.01 20.81 100.00 0.00
2025-09-19 20.92 1.06% 6.51% 71.01 41.30 8,041,792 20.75 22.10 20.75 12.59 87.41
2025-09-18 20.70 -0.77% 3.88% 65.02 0.54 4,115,192 21.31 21.40 20.60 12.50 87.50
2025-09-17 20.86 2.96% 5.47% 69.86 40.86 5,656,808 20.58 21.40 20.29 51.35 48.65
2025-09-16 20.26 0.15% 5.99% 69.98 0.86 5,291,342 20.23 21.25 20.05 17.50 82.50
2025-09-15 20.23 -3.57% 4.98% 71.90 39.66 5,814,686 20.90 21.10 20.10 13.00 87.00
2025-09-12 20.98 -0.57% 7.91% 77.41 0.80 16,371,359 22.50 22.50 20.85 7.88 92.12
2025-09-11 21.10 10.01% 9.61% 80.82 41.16 10,224,170 19.32 21.10 19.25 100.00 0.00
2025-09-10 19.18 3.28% 7.25% 67.79 1.04 7,587,572 18.50 19.67 18.34 63.16 36.84
2025-09-09 18.57 -1.85% 3.16% 66.18 37.32 2,047,170 18.92 18.96 18.38 32.76 67.24
2025-09-08 18.92 -1.66% 3.53% 66.57 -0.18 5,211,288 19.31 19.36 18.70 33.33 66.67
2025-09-05 19.24 2.18% 5.16% 61.14 38.02 13,603,862 19.01 19.99 19.01 23.47 76.53
2025-09-04 18.83 3.40% 6.55% 63.33 0.46 12,351,509 18.39 19.20 18.02 68.64 31.36
2025-09-03 18.21 2.13% 5.00% 68.22 37.20 4,943,950 17.85 18.69 17.80 46.07 53.93
2025-09-02 17.83 -1.98% 4.05% 63.29 -0.78 3,067,257 18.40 18.50 17.78 6.94 93.06
2025-09-01 18.19 2.25% 4.94% 70.87 36.44 5,091,643 18.05 18.69 17.81 43.18 56.82
2025-08-29 17.79 -0.67% 3.61% 64.95 -0.06 4,564,605 17.91 18.35 17.71 12.50 87.50
2025-08-28 17.91 2.52% 2.68% 69.90 35.64 3,601,044 17.56 17.99 17.52 82.98 17.02
2025-08-27 17.47 -1.85% 3.75% 68.21 0.18 4,462,830 17.85 18.00 17.35 18.46 81.54
2025-08-26 17.80 -3.37% 5.03% 74.51 34.76 8,917,747 18.50 18.60 17.71 10.11 89.89
2025-08-25 18.42 3.54% 8.71% 89.56 0.84 32,587,401 18.25 19.35 17.80 40.00 60.00
2025-08-22 17.79 7.36% 8.91% 81.20 36.00 21,625,188 16.57 17.97 16.50 87.76 12.24
2025-08-21 16.57 -0.78% 3.86% 61.36 -0.42 3,100,721 16.80 16.95 16.32 39.68 60.32
2025-08-20 16.70 1.40% 3.84% 69.11 33.56 6,366,220 16.95 17.29 16.65 7.81 92.19
2025-08-19 16.47 -0.96% 1.88% 57.41 -0.16 1,354,591 16.75 16.76 16.45 6.45 93.55
2025-08-18 16.63 2.21% 3.58% 60.78 33.10 2,031,135 16.22 16.80 16.22 70.69 29.31
2025-08-15 16.27 1.37% 1.12% 22.22 0.16 517,807 16.22 16.30 16.12 83.33 16.67
2025-08-13 16.05 0.00% 1.69% 51.60 32.38 774,861 16.10 16.27 16.00 18.52 81.48
2025-08-12 16.05 -0.12% 1.25% 61.11 -0.28 502,685 16.10 16.20 16.00 25.00 75.00
2025-08-11 16.07 -0.99% 2.20% 51.44 32.38 344,258 16.15 16.25 15.90 48.57 51.43
2025-08-08 16.23 -0.25% 2.96% 50.00 -0.24 699,590 16.24 16.37 15.90 70.21 29.79
2025-08-07 16.27 0.25% 2.48% 52.88 32.70 1,123,225 16.25 16.50 16.10 42.50 57.50
2025-08-06 16.23 -0.49% 2.48% 46.77 -0.16 866,952 16.44 16.50 16.10 32.50 67.50
2025-08-05 16.31 -0.61% 1.85% 47.95 32.62 1,293,719 16.40 16.55 16.25 20.00 80.00
2025-08-04 16.41 -3.01% 5.60% 48.25 0.00 1,758,754 17.00 17.17 16.26 16.48 83.52
2025-08-01 16.92 5.82% 5.77% 59.42 32.82 5,788,064 16.11 17.04 16.11 87.10 12.90
2025-07-31 15.99 2.96% 3.86% 33.02 1.02 2,776,712 15.69 16.15 15.55 73.33 26.67
2025-07-30 15.53 -2.88% 4.55% 12.20 30.96 2,225,225 15.90 16.10 15.40 18.57 81.43
2025-07-29 15.99 -1.48% 3.02% 29.84 0.10 1,419,905 16.30 16.38 15.90 18.75 81.25
2025-07-28 16.23 0.81% 2.94% 36.78 31.88 1,337,178 16.20 16.45 15.98 53.19 46.81
2025-07-25 16.10 -2.07% 3.06% 26.56 0.58 1,257,397 16.40 16.49 16.00 20.41 79.59
2025-07-24 16.44 0.00% 3.99% 28.81 31.62 807,579 16.56 16.95 16.30 21.54 78.46
2025-07-23 16.44 -0.48% 2.13% 24.76 1.26 829,346 16.50 16.75 16.40 11.43 88.57
2025-07-22 16.52 0.73% 2.40% 38.49 31.62 345,709 16.41 16.65 16.26 66.67 33.33
2025-07-21 16.40 -1.91% 3.63% 40.24 1.42 1,118,025 16.80 16.84 16.25 25.42 74.58
2025-07-18 16.72 -2.11% 3.11% 42.31 31.38 1,368,930 17.13 17.22 16.70 3.85 96.15
2025-07-17 17.08 1.91% 4.49% 46.70 2.06 4,622,867 16.92 17.45 16.70 50.67 49.33
2025-07-16 16.76 0.42% 3.93% 49.33 32.10 1,655,138 16.69 17.17 16.52 36.92 63.08
2025-07-15 16.69 -1.82% 2.95% 44.21 1.42 1,970,131 17.02 17.11 16.62 14.29 85.71
2025-07-14 17.00 -1.11% 3.24% 48.13 31.96 2,058,107 17.25 17.50 16.95 9.09 90.91
2025-07-11 17.19 -1.66% 4.41% 42.92 2.04 2,206,900 17.55 17.75 17.00 25.33 74.67
2025-07-10 17.48 2.40% 6.05% 60.00 32.34 16,386,212 17.39 18.40 17.35 12.38 87.62
2025-07-09 17.07 1.13% 5.31% 46.54 2.62 6,947,556 16.80 17.64 16.75 35.96 64.04
2025-07-08 16.88 -1.17% 2.44% 35.42 31.52 1,787,811 17.07 17.21 16.80 19.51 80.49
2025-07-07 17.08 -0.81% 2.53% 57.54 2.24 3,640,728 17.23 17.43 17.00 18.60 81.40
2025-07-04 17.22 2.56% 4.13% 71.16 31.92 4,221,302 16.82 17.40 16.71 73.91 26.09
2025-07-03 16.79 -1.00% 3.89% 52.28 2.52 2,455,468 17.00 17.35 16.70 13.85 86.15
2025-07-02 16.96 -0.70% 3.85% 51.71 31.06 3,021,993 17.13 17.55 16.90 9.23 90.77
2025-07-01 17.08 -2.57% 4.06% 51.71 2.86 2,476,622 17.53 17.70 17.01 10.14 89.86
2025-06-30 17.53 3.48% 8.29% 48.47 31.30 6,372,371 17.01 18.15 16.76 55.40 44.60
2025-06-27 16.94 -1.80% 4.93% 55.15 3.76 3,763,893 17.24 17.68 16.85 10.84 89.16
2025-06-26 17.25 -2.65% 4.36% 64.34 30.12 4,255,487 17.72 17.72 16.98 36.49 63.51
2025-06-25 17.72 7.46% 5.76% 66.10 4.38 12,502,962 17.10 18.00 17.02 71.43 28.57
2025-06-24 16.49 10.01% 6.39% 58.87 31.06 7,484,486 15.75 16.49 15.50 100.00 0.00
2025-06-23 14.99 -9.15% 13.06% 49.21 1.92 7,750,164 16.00 16.79 14.85 7.22 92.78
2025-06-20 16.50 -1.43% 7.57% 65.01 28.06 5,750,819 16.79 17.48 16.25 20.33 79.67
2025-06-19 16.74 -0.71% 10.98% 67.67 4.94 14,234,067 17.25 18.20 16.40 18.89 81.11
2025-06-18 16.86 -4.96% 14.97% 70.26 28.54 18,184,300 18.10 18.97 16.50 14.57 85.43
2025-06-17 17.74 9.98% 3.74% 86.88 5.18 20,663,640 17.50 17.74 17.10 100.00 0.00
2025-06-16 16.13 10.03% 10.86% 74.89 30.30 7,946,220 14.66 16.13 14.55 100.00 0.00
2025-06-13 14.66 -1.54% 4.20% 43.00 1.96 1,086,864 14.90 14.90 14.30 60.00 40.00
2025-06-12 14.89 -1.46% 3.59% 50.59 27.36 1,405,872 15.18 15.28 14.75 26.42 73.58
2025-06-11 15.11 0.13% 2.46% 62.32 2.42 599,528 15.40 15.40 15.03 21.62 78.38
2025-06-10 15.09 0.27% 3.14% 60.29 27.80 2,518,447 15.07 15.46 14.99 21.28 78.72
2025-06-05 15.05 -0.33% 1.20% 52.86 2.38 448,858 15.10 15.20 15.02 16.67 83.33
2025-06-04 15.10 0.80% 3.02% 53.62 27.72 1,334,298 14.96 15.35 14.90 44.44 55.56
2025-06-03 14.98 0.33% 3.97% 54.93 2.48 588,520 14.91 15.18 14.60 65.52 34.48
2025-06-02 14.93 -0.47% 2.82% 26.15 27.48 1,549,431 15.00 15.32 14.90 7.14 92.86
2025-05-30 15.00 1.35% 5.03% 20.73 2.38 2,295,740 14.90 15.44 14.70 40.54 59.46
2025-05-29 14.80 -0.54% 1.97% 18.24 27.62 833,998 15.00 15.00 14.71 31.03 68.97
2025-05-27 14.88 -0.40% 2.72% 46.26 1.98 551,624 14.95 15.10 14.70 45.00 55.00
2025-05-26 14.94 -0.07% 2.01% 46.87 27.78 289,552 14.95 15.20 14.90 13.33 86.67
2025-05-23 14.95 -0.40% 2.56% 59.03 2.10 335,623 15.25 15.25 14.87 21.05 78.95
2025-05-22 15.01 -0.27% 2.41% 72.88 27.80 989,727 15.10 15.30 14.94 19.44 80.56
2025-05-21 15.05 0.94% 5.10% 71.67 2.22 1,363,158 14.99 15.45 14.70 46.67 53.33
2025-05-20 14.91 -4.12% 10.21% 51.99 27.88 1,961,968 15.55 15.55 14.11 55.56 44.44
2025-05-19 15.55 -2.57% 5.13% 46.37 1.94 1,004,198 16.10 16.20 15.41 17.72 82.28