DESCO Dhaka Electric Supply Company Ltd.

Fuel & Power · prices through 2026-08-13 · 478 stored trading days

📊 Now 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day

এখনকার দাম

25.70

0.00 ■ 0.00% today

এখন টানা কত দিন

Flat

unchanged from the previous close

সব মিলিয়ে অবস্থা

Neutral

technical score 48/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

78%

18.1027.80

🩺 Share health - warning signs against DSE's Z-category criteria

Already in Z · score 90/100 · listed in category Z

Compare the whole market →

⚠ No dividend for 2025 -DSE moves a company to Z when it declares no dividend. Nothing is on record for its latest reported year.

• Loss in 2025 -Earnings per share of -3.15, the year closed in loss.

⚠ No dividend two years running -Nothing on record for 2024 either, a repeated miss, not a one-off.

• Debt is 3.0× equity -Borrowings of 42,149.5 mn as on June 30, 2025 against equity of 14,046.7 mn. Interest has first call on profit, ahead of shareholders.

• 3 loss-making years out of the last 5 -Losses are the pattern here, not a single bad year.

• Auditor raised a concern -3 qualified-opinion filings on record with DSE.

Signs marked ⚠ are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.

💰 কত টাকা বেড়েছে বা কমেছে

Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.

সময়কাল	যে তারিখ থেকে	তখনকার দাম	এখনকার দাম	কত টাকা বদলাল	শতকরা কত বদলাল	কার্যদিবস
1 Week	2026-08-06	25.80	25.70	-0.10	▼ -0.39%	5
1 Month	2026-07-13	27.00	25.70	-1.30	▼ -4.81%	22
3 Months	2026-05-13	21.30	25.70	+4.40	▲ +20.66%	60
6 Months	2026-02-10	23.20	25.70	+2.50	▲ +10.78%	117
1 Year	2025-08-13	24.60	25.70	+1.10	▲ +4.47%	239
2 Years	2024-08-13	28.30	25.70	-2.60	▼ -9.19%	476
This Year	2026-01-01	20.40	25.70	+5.30	▲ +25.98%	144

📆 কত দিন বেড়েছে, কত দিন কমেছে

Counted close against previous close, over the stored history.

যত দিনের হিসাব	যেদিন বেড়েছে	যেদিন কমেছে	বদলায়নি	বাড়ার হার	বাড়ার দিনে গড়ে	কমার দিনে গড়ে	সব মিলিয়ে
Last 10 days	2	4	4	33%	+1.37%	-0.87%	-0.20 tk
Last 20 days	6	10	4	38%	+1.17%	-1.03%	-0.90 tk
Last 60 days	26	26	8	50%	+1.68%	-0.94%	+4.40 tk
Last 120 days	49	57	14	46%	+1.67%	-1.21%	+2.70 tk
All 478 days	194	237	46	45%	+2.07%	-1.68%	-2.80 tk

Right now	flat today
Trend side (20-day average)	2 trading days below it in a row
Of the last 60 days	39 closed above the 20-day average, 21 below
Longest rising run on record	7 trading days
Longest falling run on record	8 trading days
Best single day	▲ +9.96% (+2.40 tk) 2025-03-06
Worst single day	▼ -8.81% (-2.30 tk) 2024-09-29

📍 শেয়ারটি এখন কোন অবস্থায়

Each row states the rule it came from, no hidden weighting.

52-week high	27.80 2026-07-13 · ▼ -7.55% (-2.10 tk) from it
52-week low	18.10 2025-11-09 · ▲ +41.99% (+7.60 tk) above it
20-day average	25.89-price is below
50-day average	25.20-price is above
200-day average	22.41-price is above
RSI (14)	50.4-middle of the range
Money flow (MFI 14)	23.2-money leaving
Typical daily swing (ATR 14)	0.69 tk (2.70% of price)
Today's volume vs 20-day average	0.42× , very quiet
Trailing P/E (from DSE)	88.62
Market cap	10,337 mn tk

🔬 আরও কিছু জানার মতো সংখ্যা

Risk, volume behaviour and how this share tracks the market, each with the rule behind it.

৫২ সপ্তাহে সবচেয়ে বড় পতন

-29.89%

Peak 2025-08-04 → trough 2025-11-12. Now -7.55% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

23.5%

Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.

বাড়ার দিনে কত শতাংশ কেনাবেচা (শেষ ৬০ দিন)

65%

Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.

দিনে গড়ে কত শেয়ার হাতবদল (শেষ ৬০ দিন)

113,725

Today traded 0.42× the 20-day average.

বাজারের সাথে কতটা নড়ে

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

বাজারকে কতটা মেনে চলে

Correlation with DSEX, −1 to +1. Near 0 means it largely moves on its own news rather than with the market.

শুরুতেই বড় লাফ (শেষ ৬০ দিন)

24 / 6

Sessions that opened more than 0.5% above / below the previous close, a sign of news arriving outside trading hours.

সর্বোচ্চ ও সর্বনিম্নের পর কত দিন

22 / 179

Trading days since the 52-week high (2026-07-13) and since the 52-week low (2025-11-09).

🔭 সংখ্যাগুলো সামনের দিন নিয়ে কী বলছে

⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.

শেষ ২০ কার্যদিবসের গতি একইভাবে চললে

25.58 tk

▼ -0.48% (-0.12 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.025 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

24.85 – 26.55

± 0.85 tk (± 3.31%) around today's price

One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.

নিয়মভিত্তিক ৭ দিনের ঊর্ধ্বমুখী স্কোর

38 / 100

-Momentum -MACD

Fixed weights over trend, momentum, RSI and MACD (lib/predict.php). A score, not a probability of profit.

উপরের যেসব দামে আগে ওঠা থেমেছে

26.60 · 27.80

Swing highs, a peak higher than the 5 trading days either side of it.

নিচের যেসব দামে আগে পড়া থেমেছে

25.60 · 25.30 · 23.30

Swing lows, a trough lower than the 5 trading days either side of it.

Signals currently firing

RSI 50-Bullish momentum MACD-Below signal line Trend-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for DESCO, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.

বছর	প্রতি শেয়ারে আয়	বৃদ্ধি	প্রতি শেয়ারের সম্পদমূল্য	মুনাফা (মিলিয়ন টাকা)	বছর শেষে দাম-আয় অনুপাত	লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয়	দামের তুলনায় লভ্যাংশ
2021	1.86	-	65.24	739.14	18.02	10%	2.99%
2022	1.59	▼ -14.52%	65.96	630.89	24.45	10%	2.58%
2023	-13.61	▼ -955.97%	50.62	-5,412.14	-	10%	2.73%
2024	-12.72	▼ -6.54%	37.92	-5,055.63	-	none on record	-
2025	-3.15	▼ -75.24%	35.33	-1,251.94	-	none on record	-

📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর

Interim results move a stock long before the annual report does.

সময়কাল	যে সময় পর্যন্ত	প্রতি শেয়ারে আয়	বিক্রি থেকে আয় (মিলিয়ন)	তখনকার দাম
9 Months	202603	1.46	-	22.60
Q3	202603	-0.81	0.00	22.60
Half Yearly	202512	2.28	-	20.50
Q2	202512	0.81	0.00	20.50
Q1	202509	1.47	0.00	23.10

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 25.70 against the company's last reported figures. The comparison column is the median of all 23 companies in Fuel & Power, an absolute number means little without it.

P/E ratio

not meaningful

sector median 22.49

Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.

Price to book (P/B)

0.73

sector median 0.75 ✓ better than the sector

Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.

Return on equity (ROE)

-8.92%

sector median 6.45% ✗ worse than the sector

Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.

Dividend yield

not meaningful

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

-75.24%

How much earnings per share changed against the year before.

Earnings yield

-12.26%

Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.

💸 লভ্যাংশ কতটা নিয়মিত

একবার বড় লভ্যাংশ দেওয়া আর প্রতি বছর দেওয়া এক কথা নয়।

9 বছর টানা

দিয়েছে	9 বছরের মধ্যে 9 বছর
ধারাবাহিকতা	100%
সর্বশেষ	10%
সর্বনিম্ন–সর্বোচ্চ	10% – 12%
গতিমুখ	শুরুর চেয়ে বেশি

🔄 মালিকানা কি বদলেছে?

উদ্যোক্তারা শেয়ার বিক্রি করছেন, বা বিদেশি মালিকরা সরে যাচ্ছেন, এটা সত্যিকারের সংকেত, আর পুরোনো হিসাবটা নতুনটার পাশে রাখলেই কেবল তা চোখে পড়ে।

	Jun 30, 2025 (year ended)	Jul 31, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	0.00%	0.00%	-
সরকার	67.66%	67.66%	-
প্রতিষ্ঠান	23.63%	23.78%	+0.15
বিদেশি	0.04%	0.04%	-
সাধারণ মানুষ	8.67%	8.52%	-0.15

🏛 কোম্পানির মালিক কারা

ডিএসই-র নিজের দেওয়া মালিকানার ভাগ, সবচেয়ে পুরোনো হিসাব নিচে। উদ্যোক্তাদের ভাগ কমা বা সাধারণ বিনিয়োগকারীদের ভাগ বাড়া লক্ষ করার মতো বিষয়।

যে তারিখের হিসাব	উদ্যোক্তা ও পরিচালক	সরকার	প্রতিষ্ঠান	বিদেশি	সাধারণ মানুষ
Jul 31, 2026	0.00%	67.66%	23.78% +0.06	0.04%	8.52% -0.06
Jun 30, 2026	0.00%	67.66%	23.72% +0.09	0.04%	8.58% -0.09
Jun 30, 2025 (year ended)	0.00%	67.66%	23.63%	0.04%	8.67%

পরিবর্তন Jun 30, 2025 (year ended) → Jul 31, 2026

+0.15pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	12,670.1 mn tk
দীর্ঘমেয়াদি ঋণ	29,479.4 mn tk
মোট ঋণ	42,149.5 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	14,046.7 mn tk
নিজের টাকার তুলনায় ঋণ	3.00×

মালিকদের নিজের টাকার দ্বিগুণেরও বেশি ঋণ। মুনাফা থেকে আগে সুদ দিতে হয়, শেয়ারহোল্ডাররা পান তার পরে। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-75.2%
শেয়ারের দাম, 1 বছরে	+4.5%
শেয়ারের দাম, 2 বছরে	-4.7%

প্রতি বছর গড়ে কত হারে বেড়েছে, শুরুর সংখ্যা থেকে শেষ সংখ্যায় পৌঁছাতে বছরে যে হারে বাড়তে হতো। যে সময়ের শুরুটা লোকসান দিয়ে, তা বাদ দেওয়া হয়েছে, কারণ লোকসান থেকে বৃদ্ধির হার হিসাব করলে তার কোনো মানে থাকে না।

🎯 বাজারের তুলনায় কোথায় আছে

মূল্য, দাম কতটা কম	73 শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	18 খুব দুর্বল
মান, বেশি ঋণ ছাড়া মুনাফা	12 খুব দুর্বল
গতি, গত এক বছরে দাম	33 দুর্বল

১০০-র মধ্যে, একই হিসাব আছে এমন বাকি সব কোম্পানির তুলনায়। ৮০ মানে ১০০টির মধ্যে ৮০টির চেয়ে ওই দিকে ভালো দেখাচ্ছে, এটি তুলনা, পরামর্শ নয়। বাজার কোনো সমস্যা ধরে ফেলেছে বলেই একটি শেয়ার সবচেয়ে সস্তা দেখাতে পারে। পুরো বাজার মিলিয়ে দেখুন →

🏷 কোম্পানির তথ্য

Listing category	Z
Operating status	Active
Listed since	2006
Market capitalisation	10,337 mn tk
Free-float market cap	3,343 mn tk
Paid-up capital	3,976 mn tk
Reserves & surplus	10,071 mn tk
Shares outstanding	397,569,804
Face value	10.00
Financial year end	30-Jun
Last AGM held	17-01-2026
কোম্পানির ওয়েবসাইট	www.desco.gov.bd

💸 লভ্যাংশের রেকর্ড

Cash dividend declared each year, as a percentage of face value.

2023	2022	2021	2020	2019	2018	2017	2016	2015
10%	10%	10%	10%	12%	10%	10%	10%	10%

Paid in 9 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	"Qualified Opinion" and "Emphasis of Matters" paragraph of "DESCO" for the year ended on 30 June 2025.
Auditor concern 2024	"Qualified Opinion" and "Emphasis of Matter" paragraphs of Dhaka Electric Supply Company Limited (DESCO), for the year ended on 30 June 2024.
Auditor concern 2023	"Qualified Opinion" & "Emphasis of Matter" paragraphs in the Auditor’s Report of "Dhaka Electric Supply Company Limited (DESCO)" for the year ended on 30 June 2023.

🗓 মাসে মাসে কেমন করেছে

Each month's last close against the month before it, the last 12 months on record.

Sep 25	Oct 25	Nov 25	Dec 25	Jan 26	Feb 26	Mar 26	Apr 26	May 26	Jun 26	Jul 26	Aug 26
▼ -6.85% -1.70 tk	▼ -13.42% -3.10 tk	▲ +4.50% +0.90 tk	▼ -1.91% -0.40 tk	▲ +11.71% +2.40 tk	▲ +3.93% +0.90 tk	▼ -5.04% -1.20 tk	■ 0.00% 0.00 tk	▼ -3.10% -0.70 tk	▲ +14.16% +3.10 tk	▲ +3.60% +0.90 tk	▼ -0.77% -0.20 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for DESCO, newest first, open, high, low, close, how much it moved that day, and how much was traded.

তারিখ	শুরুর দাম	সর্বোচ্চ	সর্বনিম্ন	শেষ দাম	কত টাকা বদলাল	শতকরা কত বদলাল	দিনের ওঠানামা	কত শেয়ার হাতবদল	কত টাকার লেনদেন (মিলিয়ন)	কতবার কেনাবেচা
2026-08-13	25.70	26.00	25.60	25.70	0.00	■ 0.00%	0.40	22,221	0.57	41
2026-08-12	25.90	26.30	25.60	25.70	-0.30	▼ -1.15%	0.70	30,652	0.79	67
2026-08-11	26.00	26.00	25.70	26.00	+0.40	▲ +1.56%	0.30	28,040	0.73	66
2026-08-10	25.60	25.90	25.50	25.60	0.00	■ 0.00%	0.40	16,474	0.42	57
2026-08-09	26.20	26.40	25.50	25.60	-0.20	▼ -0.78%	0.90	48,213	1.24	75
2026-08-06	26.40	26.40	25.70	25.80	-0.10	▼ -0.39%	0.70	36,955	0.96	75
2026-08-04	25.70	26.50	25.70	25.90	0.00	■ 0.00%	0.80	26,861	0.70	53
2026-08-03	25.60	26.30	25.60	25.90	+0.30	▲ +1.17%	0.70	10,771	0.28	36
2026-08-02	26.10	26.60	25.30	25.60	-0.30	▼ -1.16%	1.30	76,499	1.98	128
2026-07-30	25.70	26.10	25.70	25.90	0.00	■ 0.00%	0.40	19,458	0.50	64
2026-07-29	26.30	26.30	25.70	25.90	-0.10	▼ -0.38%	0.60	41,439	1.07	74
2026-07-28	25.40	26.20	25.40	26.00	+0.20	▲ +0.78%	0.80	31,228	0.81	70
2026-07-27	26.30	26.30	25.60	25.80	+0.10	▲ +0.39%	0.70	28,458	0.73	87
2026-07-26	26.00	26.50	25.60	25.70	-0.70	▼ -2.65%	0.90	46,354	1.19	91
2026-07-23	26.40	26.70	25.90	26.40	+0.60	▲ +2.33%	0.80	185,676	4.93	182
2026-07-22	26.50	26.50	25.70	25.80	-0.20	▼ -0.77%	0.80	54,721	1.41	97
2026-07-21	26.00	26.50	25.90	26.00	+0.20	▲ +0.78%	0.60	41,359	1.08	93
2026-07-20	26.90	26.90	25.60	25.80	-0.40	▼ -1.53%	1.30	79,412	2.05	167
2026-07-19	26.50	26.60	26.10	26.20	-0.30	▼ -1.13%	0.50	48,103	1.26	86
2026-07-16	27.00	27.00	26.20	26.50	-0.10	▼ -0.38%	0.80	101,549	2.68	164
2026-07-15	26.90	27.00	26.60	26.60	-0.30	▼ -1.12%	0.40	107,580	2.88	154
2026-07-14	27.30	27.40	26.60	26.90	-0.10	▼ -0.37%	0.80	75,116	2.02	126
2026-07-13	27.00	27.80	26.90	27.00	+0.20	▲ +0.75%	0.90	222,029	6.07	201
2026-07-12	26.90	27.00	26.70	26.80	+0.30	▲ +1.13%	0.30	97,205	2.61	174
2026-07-09	25.90	26.70	25.90	26.50	+0.60	▲ +2.32%	0.80	163,339	4.33	280
2026-07-08	26.50	26.90	25.80	25.90	-0.40	▼ -1.52%	1.10	62,298	1.62	124
2026-07-07	26.20	26.50	26.00	26.30	-0.10	▼ -0.38%	0.50	95,857	2.52	195
2026-07-06	26.70	26.90	26.30	26.40	-0.30	▼ -1.12%	0.60	137,594	3.66	192
2026-07-05	25.90	26.90	25.60	26.70	+0.80	▲ +3.09%	1.30	303,062	7.99	367
2026-07-02	25.30	26.00	24.80	25.90	+0.90	▲ +3.60%	1.20	422,316	10.86	351
2026-06-30	25.00	25.00	24.70	25.00	+0.20	▲ +0.81%	0.30	146,685	3.65	148
2026-06-29	25.10	25.30	24.70	24.80	-0.30	▼ -1.20%	0.60	148,288	3.69	172
2026-06-28	24.20	25.50	24.00	25.10	+1.20	▲ +5.02%	1.50	327,320	8.09	341
2026-06-25	23.90	24.10	23.80	23.90	0.00	■ 0.00%	0.30	85,244	2.04	102
2026-06-24	23.90	24.00	23.60	23.90	0.00	■ 0.00%	0.40	30,781	0.73	59
2026-06-23	23.50	24.10	23.30	23.90	+0.40	▲ +1.70%	0.80	271,412	6.40	129
2026-06-22	23.60	23.70	23.40	23.50	-0.10	▼ -0.42%	0.30	256,400	6.03	163
2026-06-21	23.90	23.90	23.50	23.60	-0.10	▼ -0.42%	0.40	74,352	1.75	81
2026-06-18	23.80	24.10	23.60	23.70	-0.20	▼ -0.84%	0.50	205,652	4.89	160
2026-06-17	24.30	24.30	23.90	23.90	-0.40	▼ -1.65%	0.40	196,252	4.72	158
2026-06-16	24.30	25.00	24.10	24.30	0.00	■ 0.00%	0.90	270,131	6.64	304
2026-06-15	24.00	24.80	24.00	24.30	+0.30	▲ +1.25%	0.80	378,729	9.17	422
2026-06-14	24.00	24.20	23.80	24.00	+0.40	▲ +1.69%	0.40	242,594	5.82	268
2026-06-11	23.70	24.30	23.50	23.60	+0.10	▲ +0.43%	0.80	281,548	6.71	332
2026-06-10	23.30	24.60	23.10	23.50	+0.20	▲ +0.86%	1.50	244,558	5.80	224
2026-06-09	23.30	23.50	23.30	23.30	0.00	■ 0.00%	0.20	68,580	1.60	91
2026-06-08	23.50	23.70	23.20	23.30	-0.20	▼ -0.85%	0.50	81,520	1.91	199
2026-06-07	23.00	23.80	23.00	23.50	+0.60	▲ +2.62%	0.80	186,657	4.37	271
2026-06-04	23.20	23.20	22.90	22.90	-0.10	▼ -0.43%	0.30	73,404	1.68	104
2026-06-03	22.80	23.10	22.60	23.00	+0.50	▲ +2.22%	0.50	72,140	1.65	133
2026-06-02	22.10	22.50	22.10	22.50	+0.40	▲ +1.81%	0.40	55,146	1.23	117
2026-06-01	21.90	22.10	21.90	22.10	+0.20	▲ +0.91%	0.20	40,209	0.88	93
2026-05-24	22.20	22.30	21.90	21.90	-0.20	▼ -0.90%	0.40	45,904	1.01	71
2026-05-23	21.90	22.10	21.60	22.10	+0.10	▲ +0.45%	0.50	89,046	1.95	91
2026-05-21	21.40	22.20	21.40	22.00	+0.70	▲ +3.29%	0.80	85,604	1.87	148
2026-05-20	21.20	21.40	21.10	21.30	+0.20	▲ +0.95%	0.30	42,962	0.91	84
2026-05-19	21.30	21.30	21.10	21.10	-0.10	▼ -0.47%	0.20	34,083	0.72	80
2026-05-18	21.40	21.40	21.20	21.20	-0.20	▼ -0.93%	0.20	27,534	0.59	79
2026-05-17	21.50	21.80	21.40	21.40	-0.30	▼ -1.38%	0.40	31,255	0.67	73
2026-05-14	21.80	22.00	21.50	21.70	+0.40	▲ +1.88%	0.50	68,667	1.49	76
2026-05-13	21.50	21.50	21.30	21.30	0.00	■ 0.00%	0.20	46,390	0.99	93
2026-05-12	21.30	21.40	21.10	21.30	+0.10	▲ +0.47%	0.30	117,773	2.50	189
2026-05-11	21.50	21.50	21.20	21.20	-0.10	▼ -0.47%	0.30	34,035	0.72	97
2026-05-10	21.60	21.80	21.20	21.30	-0.20	▼ -0.93%	0.60	28,407	0.61	87
2026-05-07	21.50	21.70	21.40	21.50	-0.10	▼ -0.46%	0.30	80,899	1.74	137
2026-05-06	22.20	22.20	21.50	21.60	-0.20	▼ -0.92%	0.70	55,352	1.20	119
2026-05-05	22.20	22.20	21.80	21.80	-0.30	▼ -1.36%	0.40	68,348	1.50	151
2026-05-04	22.40	22.50	22.00	22.10	-0.30	▼ -1.34%	0.50	108,762	2.41	223
2026-05-03	24.30	24.30	22.30	22.40	-0.20	▼ -0.88%	2.00	72,737	1.64	172
2026-04-30	23.80	23.80	22.60	22.60	-1.70	▼ -7.00%	1.20	226,301	5.18	313
2026-04-29	24.00	25.00	24.00	24.30	+0.40	▲ +1.67%	1.00	171,877	4.19	257
2026-04-28	23.40	24.40	23.40	23.90	-0.10	▼ -0.42%	1.00	66,290	1.59	94
2026-04-27	24.20	24.70	23.90	24.00	+0.10	▲ +0.42%	0.80	294,405	7.19	417
2026-04-26	23.00	24.10	22.90	23.90	+0.90	▲ +3.91%	1.20	152,290	3.57	249
2026-04-23	23.50	23.60	22.90	23.00	-0.40	▼ -1.71%	0.70	41,745	0.97	69
2026-04-22	23.20	23.50	23.00	23.40	+0.40	▲ +1.74%	0.50	59,700	1.39	116
2026-04-21	22.90	23.10	22.80	23.00	+0.20	▲ +0.88%	0.30	36,644	0.84	64
2026-04-20	22.90	22.90	22.70	22.80	+0.20	▲ +0.88%	0.20	38,010	0.87	89
2026-04-19	23.30	23.30	22.60	22.60	-0.60	▼ -2.59%	0.70	78,358	1.79	117
2026-04-16	23.90	24.00	23.00	23.20	-0.40	▼ -1.69%	1.00	189,720	4.43	174
2026-04-15	23.90	24.30	23.50	23.60	-0.20	▼ -0.84%	0.80	102,649	2.44	141
2026-04-13	24.00	24.50	23.80	23.80	-0.20	▼ -0.83%	0.70	53,082	1.27	83
2026-04-12	23.80	24.50	23.80	24.00	+0.20	▲ +0.84%	0.70	62,061	1.49	89
2026-04-09	23.90	24.00	23.60	23.80	-0.40	▼ -1.65%	0.40	52,882	1.26	81
2026-04-08	23.50	24.40	23.40	24.20	+1.00	▲ +4.31%	1.00	210,551	5.06	240
2026-04-07	23.40	23.40	23.20	23.20	0.00	■ 0.00%	0.20	23,210	0.54	55
2026-04-06	23.30	23.40	23.00	23.20	+0.20	▲ +0.87%	0.40	75,196	1.75	85
2026-04-05	22.40	23.60	22.40	23.00	-0.30	▼ -1.29%	1.20	90,551	2.08	138
2026-04-02	23.30	23.90	23.00	23.30	-0.20	▼ -0.85%	0.90	67,067	1.56	155
2026-04-01	22.60	23.60	22.50	23.50	+0.90	▲ +3.98%	1.10	113,362	2.64	277
2026-03-31	22.50	22.70	22.30	22.60	0.00	■ 0.00%	0.40	28,147	0.63	48
2026-03-30	22.70	22.70	22.50	22.60	+0.20	▲ +0.89%	0.20	48,537	1.10	105
2026-03-29	22.40	22.80	22.40	22.40	-0.10	▼ -0.44%	0.40	47,800	1.07	99
2026-03-25	22.50	22.90	22.20	22.50	-0.20	▼ -0.88%	0.70	55,587	1.25	114
2026-03-24	23.00	23.00	22.50	22.70	-0.20	▼ -0.87%	0.50	44,731	1.02	93
2026-03-16	22.60	23.20	22.30	22.90	+0.60	▲ +2.69%	0.90	19,319	0.44	61
2026-03-15	22.80	22.80	22.20	22.30	-0.10	▼ -0.45%	0.60	42,635	0.95	88
2026-03-12	21.80	22.60	21.80	22.40	+0.40	▲ +1.82%	0.80	10,332	0.23	51
2026-03-11	21.60	22.00	21.60	22.00	+0.10	▲ +0.46%	0.40	41,685	0.92	59
2026-03-10	21.00	22.00	21.00	21.90	+0.60	▲ +2.82%	1.00	78,432	1.72	150
2026-03-09	20.90	22.00	20.50	21.30	0.00	■ 0.00%	1.50	11,385	0.24	49
2026-03-08	22.30	22.40	21.20	21.30	-1.10	▼ -4.91%	1.20	64,768	1.40	152
2026-03-05	22.50	22.80	22.40	22.40	-0.30	▼ -1.32%	0.40	20,342	0.46	49
2026-03-04	22.70	23.00	22.60	22.70	0.00	■ 0.00%	0.40	31,481	0.72	57
2026-03-03	23.20	23.20	22.60	22.70	-0.40	▼ -1.73%	0.60	80,441	1.84	122
2026-03-02	22.70	23.80	22.70	23.10	+0.10	▲ +0.43%	1.10	137,152	3.17	128
2026-03-01	23.10	23.40	22.50	23.00	-0.80	▼ -3.36%	0.90	64,812	1.49	95
2026-02-26	23.30	23.90	23.30	23.80	+0.20	▲ +0.85%	0.60	84,164	2.00	97
2026-02-25	23.20	23.90	23.20	23.60	+0.40	▲ +1.72%	0.70	94,463	2.23	124
2026-02-24	23.50	23.50	23.20	23.20	+0.10	▲ +0.43%	0.30	10,475	0.24	35
2026-02-23	23.00	23.20	22.90	23.10	+0.20	▲ +0.87%	0.30	21,887	0.51	52
2026-02-22	23.10	23.40	22.60	22.90	-0.10	▼ -0.43%	0.80	33,254	0.76	97
2026-02-19	23.40	23.40	23.00	23.00	-0.40	▼ -1.71%	0.40	19,150	0.44	60
2026-02-18	23.90	23.90	23.30	23.40	-0.10	▼ -0.43%	0.60	81,880	1.92	90
2026-02-17	23.90	24.00	23.40	23.50	-0.40	▼ -1.67%	0.60	113,040	2.68	131
2026-02-16	24.40	24.50	23.50	23.90	-0.20	▼ -0.83%	1.00	124,596	2.97	154
2026-02-15	23.80	24.80	23.50	24.10	+0.90	▲ +3.88%	1.30	170,243	4.09	193
2026-02-10	23.40	23.40	23.00	23.20	0.00	■ 0.00%	0.40	198,503	4.59	305
2026-02-09	22.80	23.30	22.80	23.20	+0.30	▲ +1.31%	0.50	62,739	1.46	87
2026-02-08	22.90	23.10	22.80	22.90	-0.10	▼ -0.43%	0.30	41,111	0.94	99
2026-02-05	23.30	23.40	22.90	23.00	-0.10	▼ -0.43%	0.50	136,932	3.15	142
2026-02-03	23.20	23.40	23.00	23.10	-0.10	▼ -0.43%	0.40	95,873	2.21	137
2026-02-02	23.20	23.60	23.20	23.20	-0.20	▼ -0.85%	0.40	51,532	1.20	108
2026-02-01	23.50	25.10	23.00	23.40	+0.50	▲ +2.18%	2.10	95,178	2.22	149
2026-01-29	23.20	23.70	22.80	22.90	+0.20	▲ +0.88%	0.90	305,806	7.11	325
2026-01-28	23.40	23.50	22.60	22.70	-0.50	▼ -2.16%	0.90	29,833	0.69	70
2026-01-27	23.90	24.40	22.80	23.20	-0.40	▼ -1.69%	1.60	90,801	2.12	186
2026-01-26	21.50	23.60	21.30	23.60	+2.10	▲ +9.77%	2.30	501,586	11.64	532
2026-01-25	20.80	22.00	20.80	21.50	+0.40	▲ +1.90%	1.20	87,719	1.90	208
2026-01-22	21.00	21.60	20.60	21.10	+0.30	▲ +1.44%	1.00	186,666	3.96	162
2026-01-21	20.40	21.10	20.40	20.80	+0.20	▲ +0.97%	0.70	74,223	1.54	92
2026-01-20	20.60	21.10	20.40	20.60	+0.30	▲ +1.48%	0.70	95,411	1.97	140
2026-01-19	20.30	20.50	20.00	20.30	+0.30	▲ +1.50%	0.50	10,910	0.22	48
2026-01-18	20.00	20.10	19.80	20.00	+0.30	▲ +1.52%	0.30	12,764	0.26	45
2026-01-15	19.50	20.00	19.40	19.70	0.00	■ 0.00%	0.60	11,482	0.23	32
2026-01-14	20.00	20.00	19.50	19.70	-0.30	▼ -1.50%	0.50	21,986	0.43	93
2026-01-13	20.40	20.40	19.80	20.00	+0.40	▲ +2.04%	0.60	2,178	0.04	23
2026-01-12	20.00	20.00	19.30	19.60	+0.10	▲ +0.51%	0.70	13,201	0.26	37
2026-01-11	19.70	20.20	19.50	19.50	-0.30	▼ -1.52%	0.70	28,935	0.57	58
2026-01-08	19.90	20.30	19.70	19.80	-0.10	▼ -0.50%	0.60	25,565	0.51	59
2026-01-07	19.80	20.30	19.70	19.90	+0.10	▲ +0.51%	0.60	16,939	0.34	67
2026-01-06	20.40	20.40	19.70	19.80	-0.50	▼ -2.46%	0.70	43,468	0.87	99
2026-01-05	20.70	20.70	20.20	20.30	-0.40	▼ -1.93%	0.50	32,289	0.66	61
2026-01-04	20.40	20.80	20.20	20.70	+0.30	▲ +1.47%	0.60	10,065	0.21	35
2026-01-01	20.50	20.60	20.30	20.40	-0.10	▼ -0.49%	0.30	11,501	0.24	16
2025-12-30	20.80	20.80	20.40	20.50	0.00	■ 0.00%	0.40	9,305	0.19	28
2025-12-29	20.50	20.60	20.20	20.50	-0.10	▼ -0.49%	0.40	85,737	1.75	70
2025-12-28	20.80	20.80	20.30	20.60	0.00	■ 0.00%	0.50	12,478	0.26	24
2025-12-24	20.50	20.90	20.20	20.60	+0.40	▲ +1.98%	0.70	40,883	0.84	62
2025-12-23	19.90	20.40	19.90	20.20	+0.20	▲ +1.00%	0.50	16,406	0.33	39
2025-12-22	20.20	20.20	19.80	20.00	+0.10	▲ +0.50%	0.40	11,476	0.23	39
2025-12-21	19.50	20.30	19.50	19.90	+0.20	▲ +1.02%	0.80	22,840	0.45	38
2025-12-18	19.90	20.20	19.30	19.70	-0.40	▼ -1.99%	0.90	20,450	0.40	62
2025-12-17	20.70	20.70	20.00	20.10	-0.20	▼ -0.99%	0.70	17,960	0.36	32
2025-12-15	20.40	20.80	20.10	20.30	-0.10	▼ -0.49%	0.70	24,377	0.50	38
2025-12-14	21.60	21.60	20.40	20.40	-0.30	▼ -1.45%	1.20	6,319	0.13	44
2025-12-11	20.10	21.50	20.00	20.70	+0.30	▲ +1.47%	1.50	18,575	0.38	25
2025-12-10	21.30	21.30	20.30	20.40	-0.60	▼ -2.86%	1.00	59,359	1.23	145
2025-12-09	20.50	21.30	20.50	21.00	+0.70	▲ +3.45%	0.80	24,226	0.51	45
2025-12-08	20.70	20.70	20.20	20.30	+0.10	▲ +0.50%	0.50	54,283	1.10	71
2025-12-07	21.10	21.10	20.10	20.20	-0.40	▼ -1.94%	1.00	20,225	0.41	52
2025-12-04	21.20	21.20	20.50	20.60	-0.20	▼ -0.96%	0.70	18,148	0.38	61
2025-12-03	21.20	21.20	20.70	20.80	0.00	■ 0.00%	0.50	11,885	0.25	41
2025-12-02	20.50	21.20	20.30	20.80	+0.30	▲ +1.46%	0.90	74,556	1.55	93
2025-12-01	20.30	21.40	20.30	20.50	-0.40	▼ -1.91%	1.10	37,183	0.77	55
2025-11-30	21.10	21.40	20.90	20.90	-0.20	▼ -0.95%	0.50	16,266	0.34	65
2025-11-27	21.00	21.50	20.90	21.10	-0.30	▼ -1.40%	0.60	51,618	1.09	108
2025-11-26	21.30	21.80	21.10	21.40	0.00	■ 0.00%	0.70	70,677	1.52	122
2025-11-25	21.20	22.00	21.10	21.40	+0.40	▲ +1.90%	0.90	148,364	3.18	143
2025-11-24	20.90	21.40	20.50	21.00	+0.50	▲ +2.44%	0.90	102,182	2.13	195
2025-11-23	20.00	20.70	19.20	20.50	-0.10	▼ -0.49%	1.50	36,334	0.74	73
2025-11-19	20.50	20.80	20.30	20.60	+0.10	▲ +0.49%	0.50	99,656	2.04	145
2025-11-18	20.80	21.80	20.40	20.50	-0.20	▼ -0.97%	1.40	237,237	4.95	251
2025-11-17	20.00	20.70	20.00	20.70	+0.30	▲ +1.47%	0.70	75,758	1.55	144
2025-11-16	20.10	20.90	19.40	20.40	+1.00	▲ +5.15%	1.50	158,901	3.17	227
2025-11-13	19.90	20.10	19.00	19.40	+1.10	▲ +6.01%	1.10	675,300	13.41	441
2025-11-12	18.50	19.20	18.10	18.30	-0.20	▼ -1.08%	1.10	33,665	0.62	88
2025-11-11	18.80	18.90	18.40	18.50	-0.30	▼ -1.60%	0.50	19,671	0.37	69
2025-11-10	18.50	20.20	18.20	18.80	+0.40	▲ +2.17%	2.00	285,950	5.43	397
2025-11-09	19.00	19.00	18.10	18.40	-0.60	▼ -3.16%	0.90	12,290	0.23	52
2025-11-06	19.10	19.10	18.90	19.00	-0.20	▼ -1.04%	0.20	3,219	0.06	19
2025-11-05	19.30	19.30	19.00	19.20	0.00	■ 0.00%	0.30	8,173	0.16	32
2025-11-04	19.90	19.90	18.90	19.20	0.00	■ 0.00%	1.00	49,100	0.94	68
2025-11-03	20.00	20.00	19.10	19.20	-0.60	▼ -3.03%	0.90	42,139	0.82	84
2025-11-02	20.10	20.10	19.70	19.80	-0.20	▼ -1.00%	0.40	25,961	0.51	63
2025-10-30	19.70	20.00	19.60	20.00	+0.30	▲ +1.52%	0.40	28,755	0.57	75
2025-10-29	19.50	20.00	19.50	19.70	+0.30	▲ +1.55%	0.50	6,252	0.12	38
2025-10-28	19.80	20.00	19.40	19.40	-0.40	▼ -2.02%	0.60	29,247	0.57	67
2025-10-27	19.80	20.70	19.70	19.80	-0.20	▼ -1.00%	1.00	8,332	0.17	39
2025-10-26	20.90	20.90	19.70	20.00	0.00	■ 0.00%	1.20	11,750	0.24	37
2025-10-23	19.80	20.20	19.80	20.00	+0.30	▲ +1.52%	0.40	33,919	0.68	69
2025-10-22	19.80	20.20	19.50	19.70	-0.40	▼ -1.99%	0.70	12,631	0.25	65
2025-10-21	19.90	20.60	19.70	20.10	+0.20	▲ +1.01%	0.90	18,195	0.37	53
2025-10-20	19.50	20.00	19.40	19.90	+0.40	▲ +2.05%	0.60	33,999	0.67	46
2025-10-19	19.50	19.80	19.00	19.50	+0.20	▲ +1.04%	0.80	11,591	0.22	52
2025-10-16	20.20	20.20	19.20	19.30	-0.80	▼ -3.98%	1.00	39,440	0.77	75
2025-10-15	20.00	20.40	20.00	20.10	+0.10	▲ +0.50%	0.40	13,233	0.27	53
2025-10-14	19.80	20.20	19.70	20.00	+0.30	▲ +1.52%	0.50	33,854	0.67	86
2025-10-13	20.10	21.00	19.30	19.70	-1.30	▼ -6.19%	1.70	84,374	1.68	135
2025-10-12	21.20	21.40	20.70	21.00	-0.80	▼ -3.67%	0.70	80,893	1.69	199
2025-10-09	22.00	22.00	21.60	21.80	-0.10	▼ -0.46%	0.40	68,872	1.50	105
2025-10-08	22.20	22.40	21.80	21.90	-0.30	▼ -1.35%	0.60	51,185	1.13	146
2025-10-07	23.40	23.40	22.00	22.20	-0.60	▼ -2.63%	1.40	55,687	1.25	149
2025-10-06	23.50	23.70	22.70	22.80	-0.30	▼ -1.30%	1.00	62,659	1.45	119
2025-10-05	23.40	23.40	23.10	23.10	0.00	■ 0.00%	0.30	13,654	0.32	68
2025-09-30	23.90	23.90	23.10	23.10	-0.40	▼ -1.70%	0.80	102,456	2.38	198
2025-09-29	23.10	23.70	23.10	23.50	+0.10	▲ +0.43%	0.60	22,672	0.53	52
2025-09-28	23.90	23.90	23.30	23.40	-0.30	▼ -1.27%	0.60	23,667	0.55	62
2025-09-25	23.60	23.90	23.50	23.70	+0.10	▲ +0.42%	0.40	47,285	1.12	102
2025-09-24	23.60	23.80	23.30	23.60	+0.10	▲ +0.43%	0.50	22,032	0.52	56
2025-09-23	23.10	23.80	23.00	23.50	+0.50	▲ +2.17%	0.80	15,644	0.37	39
2025-09-22	23.60	23.90	22.90	23.00	-0.80	▼ -3.36%	1.00	46,239	1.08	96
2025-09-21	24.00	24.20	23.70	23.80	-0.20	▼ -0.83%	0.50	73,595	1.76	92
2025-09-18	24.10	24.70	24.00	24.00	0.00	■ 0.00%	0.70	161,488	3.93	217
2025-09-17	24.30	24.40	24.00	24.00	-0.10	▼ -0.41%	0.40	30,255	0.73	80
2025-09-16	24.20	24.40	23.80	24.10	+0.10	▲ +0.42%	0.60	51,100	1.24	62
2025-09-15	24.10	24.20	23.60	24.00	-0.10	▼ -0.41%	0.60	40,909	0.98	91
2025-09-14	24.20	24.50	24.00	24.10	0.00	■ 0.00%	0.50	147,676	3.56	122
2025-09-11	24.00	24.50	23.50	24.10	+0.20	▲ +0.84%	1.00	253,953	6.07	262
2025-09-10	24.80	24.80	23.80	23.90	-0.50	▼ -2.05%	1.00	270,944	6.56	239
2025-09-09	25.40	25.50	24.30	24.40	-0.60	▼ -2.40%	1.20	259,520	6.43	255
2025-09-08	25.70	25.90	24.90	25.00	-0.40	▼ -1.57%	1.00	336,097	8.51	229
2025-09-07	25.20	25.60	25.10	25.40	+0.30	▲ +1.20%	0.50	48,120	1.22	84
2025-09-04	25.30	25.80	25.00	25.10	-0.30	▼ -1.18%	0.80	197,626	5.02	188
2025-09-03	25.20	25.90	25.20	25.40	-0.10	▼ -0.39%	0.70	91,448	2.34	133
2025-09-02	25.30	25.70	25.30	25.50	+0.70	▲ +2.82%	0.40	62,652	1.60	74
2025-09-01	25.50	25.50	24.70	24.80	-0.70	▼ -2.75%	0.80	85,059	2.14	113
2025-08-31	25.60	25.70	25.30	25.50	+0.20	▲ +0.79%	0.40	95,264	2.43	136
2025-08-28	24.80	25.50	24.80	25.30	+0.50	▲ +2.02%	0.70	68,116	1.70	99
2025-08-27	25.00	25.20	24.80	24.80	-0.20	▼ -0.80%	0.40	32,765	0.81	49
2025-08-26	25.30	25.50	25.00	25.00	-0.10	▼ -0.40%	0.50	43,492	1.09	85
2025-08-25	24.50	25.40	24.50	25.10	+0.50	▲ +2.03%	0.90	56,223	1.41	70
2025-08-24	24.80	25.00	24.60	24.60	-0.10	▼ -0.40%	0.40	49,723	1.23	104
2025-08-21	25.10	25.10	24.50	24.70	-0.40	▼ -1.59%	0.60	37,117	0.92	71
2025-08-20	25.10	25.50	24.70	25.10	0.00	■ 0.00%	0.80	57,641	1.46	118
2025-08-19	25.00	25.40	24.80	25.10	+0.10	▲ +0.40%	0.60	81,320	2.04	88
2025-08-18	25.30	25.30	24.80	25.00	0.00	■ 0.00%	0.50	22,622	0.57	35
2025-08-17	24.70	25.20	24.20	25.00	+0.50	▲ +2.04%	1.00	102,978	2.56	112
2025-08-14	24.80	24.80	24.50	24.50	-0.10	▼ -0.41%	0.30	35,950	0.89	51
2025-08-13	24.90	24.90	24.30	24.60	-0.10	▼ -0.40%	0.60	51,436	1.27	91
2025-08-12	25.40	25.40	24.60	24.70	-0.30	▼ -1.20%	0.80	25,094	0.62	51
2025-08-11	24.40	25.20	24.40	25.00	+0.60	▲ +2.46%	0.80	205,937	5.13	221
2025-08-10	24.80	25.00	24.30	24.40	-0.40	▼ -1.61%	0.70	46,880	1.15	122
2025-08-07	25.20	25.30	24.70	24.80	-0.60	▼ -2.36%	0.60	51,280	1.28	136
2025-08-06	25.90	25.90	25.30	25.40	-0.70	▼ -2.68%	0.60	45,112	1.15	113
2025-08-04	26.30	26.80	25.30	26.10	+1.00	▲ +3.98%	1.50	239,012	6.28	393
2025-08-03	25.10	25.40	24.80	25.10	0.00	■ 0.00%	0.60	107,099	2.69	109
2025-07-31	24.70	25.70	24.70	25.10	+0.40	▲ +1.62%	1.00	188,698	4.76	128
2025-07-30	24.00	24.70	24.00	24.70	+0.20	▲ +0.82%	0.70	49,464	1.22	54
2025-07-29	25.20	25.20	24.30	24.50	0.00	■ 0.00%	0.90	48,225	1.18	69
2025-07-28	24.80	24.80	24.50	24.50	-0.20	▼ -0.81%	0.30	15,168	0.37	69
2025-07-27	25.50	25.60	24.50	24.70	-0.80	▼ -3.14%	1.10	60,134	1.49	96
2025-07-24	25.40	25.70	25.00	25.50	+0.10	▲ +0.39%	0.70	87,061	2.21	111
2025-07-23	24.80	25.60	24.80	25.40	+0.70	▲ +2.83%	0.80	89,497	2.27	144
2025-07-22	24.90	25.20	24.60	24.70	-0.30	▼ -1.20%	0.60	48,929	1.22	115
2025-07-21	26.30	26.40	24.90	25.00	-1.30	▼ -4.94%	1.50	91,695	2.32	135
2025-07-20	24.50	26.70	24.30	26.30	+2.00	▲ +8.23%	2.40	568,537	14.72	363
2025-07-17	24.40	24.50	24.20	24.30	-0.20	▼ -0.82%	0.30	77,761	1.89	109
2025-07-16	24.10	24.80	24.00	24.50	+0.40	▲ +1.66%	0.80	85,808	2.10	92
2025-07-15	24.20	24.20	23.90	24.10	-0.40	▼ -1.63%	0.30	154,368	3.71	205
2025-07-14	24.90	24.90	24.30	24.50	0.00	■ 0.00%	0.60	74,174	1.82	114
2025-07-13	24.90	24.90	24.40	24.50	-0.30	▼ -1.21%	0.50	51,216	1.26	67
2025-07-10	25.50	25.50	24.30	24.80	-0.40	▼ -1.59%	1.20	81,870	2.04	151
2025-07-09	24.90	25.40	24.60	25.20	+0.50	▲ +2.02%	0.80	82,060	2.06	142
2025-07-08	25.30	25.30	24.40	24.70	-0.30	▼ -1.20%	0.90	97,342	2.42	194
2025-07-07	23.20	25.30	23.20	25.00	+1.80	▲ +7.76%	2.10	339,710	8.40	431
2025-07-03	23.60	23.60	23.10	23.20	+0.20	▲ +0.87%	0.50	104,802	2.45	169
2025-07-02	23.00	23.10	22.80	23.00	+0.10	▲ +0.44%	0.30	90,162	2.07	80
2025-06-30	22.70	23.00	22.70	22.90	+0.10	▲ +0.44%	0.30	15,474	0.36	51
2025-06-29	23.20	23.30	22.70	22.80	-0.20	▼ -0.87%	0.60	16,549	0.38	65
2025-06-26	23.00	23.20	22.70	23.00	0.00	■ 0.00%	0.50	18,929	0.44	49
2025-06-25	23.20	23.30	22.60	23.00	0.00	■ 0.00%	0.70	71,534	1.66	111
2025-06-24	22.40	23.00	22.40	23.00	+0.50	▲ +2.22%	0.60	64,641	1.48	119
2025-06-23	22.10	22.70	22.10	22.50	+0.10	▲ +0.45%	0.60	14,113	0.32	27
2025-06-22	23.00	23.00	22.30	22.40	-0.50	▼ -2.18%	0.70	17,988	0.40	67
2025-06-19	23.00	23.10	22.70	22.90	-0.10	▼ -0.43%	0.40	7,765	0.18	14
2025-06-18	22.90	23.20	22.60	23.00	+0.10	▲ +0.44%	0.60	13,932	0.32	41
2025-06-17	23.50	23.50	22.80	22.90	-0.40	▼ -1.72%	0.70	9,625	0.22	46
2025-06-16	23.00	23.50	22.50	23.30	+0.30	▲ +1.30%	1.00	21,610	0.50	70
2025-06-15	24.70	24.70	23.00	23.00	-0.20	▼ -0.86%	1.70	11,393	0.26	40
2025-06-04	22.50	23.40	22.50	23.20	+0.30	▲ +1.31%	0.90	10,342	0.24	55
2025-06-03	23.50	23.50	22.50	22.90	-0.30	▼ -1.29%	1.00	2,762	0.06	29
2025-06-02	23.10	23.20	22.60	23.20	+0.50	▲ +2.20%	0.60	63,069	1.46	67
2025-06-01	22.50	23.30	22.50	22.70	+0.40	▲ +1.79%	0.80	74,274	1.70	80
2025-05-29	22.80	22.80	22.00	22.30	+0.10	▲ +0.45%	0.80	16,788	0.37	54
2025-05-28	22.30	22.70	21.90	22.20	-0.10	▼ -0.45%	0.80	44,765	1.00	73
2025-05-27	22.70	22.80	22.10	22.30	+0.30	▲ +1.36%	0.70	21,682	0.48	55
2025-05-26	22.50	22.70	22.00	22.00	-0.60	▼ -2.65%	0.70	100,542	2.24	106
2025-05-25	22.40	23.00	22.30	22.60	+0.20	▲ +0.89%	0.70	21,925	0.50	70
2025-05-24	22.50	23.30	22.40	22.40	-0.60	▼ -2.61%	0.90	16,226	0.37	65
2025-05-22	23.00	23.10	22.40	23.00	+0.30	▲ +1.32%	0.70	96,929	2.22	158
2025-05-21	21.50	23.00	21.50	22.70	+1.40	▲ +6.57%	1.50	102,118	2.30	172
2025-05-20	22.00	22.30	21.00	21.30	-0.70	▼ -3.18%	1.30	14,505	0.31	106
2025-05-19	21.80	22.00	21.00	22.00	+1.00	▲ +4.76%	1.00	51,989	1.12	88
2025-05-18	22.80	22.80	20.80	21.00	-0.20	▼ -0.94%	2.00	19,942	0.42	85
2025-05-17	20.90	21.60	20.90	21.20	+0.10	▲ +0.47%	0.70	13,657	0.29	41
2025-05-15	22.20	22.20	21.00	21.10	-0.50	▼ -2.31%	1.20	25,700	0.55	72
2025-05-14	22.30	22.30	21.50	21.60	-0.10	▼ -0.46%	0.80	125,200	2.72	114
2025-05-13	22.90	22.90	21.70	21.70	-0.80	▼ -3.56%	1.20	145,228	3.19	143
2025-05-12	22.10	22.60	22.00	22.50	+0.40	▲ +1.81%	0.60	63,586	1.43	186
2025-05-08	21.10	22.70	21.10	22.10	+0.60	▲ +2.79%	1.60	48,191	1.07	121
2025-05-07	22.90	22.90	21.50	21.50	-1.40	▼ -6.11%	1.40	155,453	3.39	215
2025-05-06	23.10	23.40	22.80	22.90	-0.50	▼ -2.14%	0.60	161,156	3.71	247
2025-05-05	24.00	24.10	23.30	23.40	-0.40	▼ -1.68%	0.80	114,088	2.69	250
2025-05-04	24.80	24.80	23.50	23.80	+0.10	▲ +0.42%	1.30	219,388	5.22	227
2025-04-30	24.10	24.10	23.30	23.70	0.00	■ 0.00%	0.80	88,491	2.09	163
2025-04-29	23.60	24.20	23.30	23.70	-0.20	▼ -0.84%	0.90	146,665	3.47	227
2025-04-28	25.10	25.10	23.50	23.90	-1.10	▼ -4.40%	1.60	268,031	6.48	424
2025-04-27	27.00	27.00	24.50	25.00	-2.20	▼ -8.09%	2.50	612,650	15.30	685
2025-04-24	27.20	28.00	27.00	27.20	+0.30	▲ +1.12%	1.00	438,564	12.07	517
2025-04-23	26.70	27.30	26.40	26.90	+0.20	▲ +0.75%	0.90	424,755	11.49	568
2025-04-22	26.70	27.30	26.30	26.70	0.00	■ 0.00%	1.00	198,785	5.35	311
2025-04-21	26.00	27.40	25.90	26.70	+1.10	▲ +4.30%	1.50	619,643	16.69	583
2025-04-20	26.10	26.40	25.40	25.60	-0.50	▼ -1.92%	1.00	113,053	2.92	228
2025-04-17	26.80	27.90	26.10	26.10	-0.50	▼ -1.88%	1.80	120,027	3.18	274
2025-04-16	26.00	27.00	25.70	26.60	+0.90	▲ +3.50%	1.30	169,697	4.49	243
2025-04-15	25.70	26.40	25.40	25.70	-0.20	▼ -0.77%	1.00	170,591	4.39	205
2025-04-13	27.00	27.10	25.60	25.90	-1.00	▼ -3.72%	1.50	326,354	8.55	286
2025-04-10	25.20	27.10	25.20	26.90	+0.70	▲ +2.67%	1.90	382,111	10.17	347
2025-04-09	26.90	27.00	26.00	26.20	-0.80	▼ -2.96%	1.00	243,873	6.47	461
2025-04-08	24.70	27.20	24.60	27.00	+2.20	▲ +8.87%	2.60	935,829	24.80	883
2025-04-07	25.00	25.20	24.70	24.80	-0.30	▼ -1.20%	0.50	68,272	1.70	112
2025-04-06	24.00	25.60	24.00	25.10	+0.20	▲ +0.80%	1.60	110,728	2.78	154
2025-03-27	24.50	25.00	24.50	24.90	-0.10	▼ -0.40%	0.50	24,414	0.61	54
2025-03-25	24.40	25.30	24.30	25.00	+0.60	▲ +2.46%	1.00	100,674	2.51	166
2025-03-24	23.90	25.00	23.90	24.40	+0.50	▲ +2.09%	1.10	75,030	1.84	141
2025-03-23	24.10	24.40	23.60	23.90	-0.50	▼ -2.05%	0.80	83,108	2.00	182
2025-03-20	24.60	25.00	24.20	24.40	-0.20	▼ -0.81%	0.80	154,800	3.80	264
2025-03-19	25.20	25.20	24.50	24.60	-0.50	▼ -1.99%	0.70	244,045	6.01	309
2025-03-18	25.40	25.50	25.00	25.10	-0.20	▼ -0.79%	0.50	248,355	6.24	224
2025-03-17	25.90	26.10	25.30	25.30	-0.60	▼ -2.32%	0.80	192,582	4.93	321
2025-03-16	25.20	26.40	24.80	25.90	+0.70	▲ +2.78%	1.60	547,024	13.93	507
2025-03-13	25.80	25.80	25.00	25.20	-0.40	▼ -1.56%	0.80	251,896	6.36	331
2025-03-12	25.50	26.30	25.40	25.60	+0.20	▲ +0.79%	0.90	512,390	13.22	591
2025-03-11	26.10	26.50	25.10	25.40	-0.50	▼ -1.93%	1.40	547,338	14.06	536
2025-03-10	27.20	27.20	25.50	25.90	-1.30	▼ -4.78%	1.70	887,514	23.28	1,065
2025-03-09	27.90	29.10	27.00	27.20	+0.70	▲ +2.64%	2.10	847,952	23.57	1,013
2025-03-06	24.20	26.50	24.20	26.50	+2.40	▲ +9.96%	2.30	1,725,384	45.07	967
2025-03-05	23.10	24.30	23.10	24.10	+0.60	▲ +2.55%	1.20	169,468	4.07	286
2025-03-04	24.00	24.00	23.30	23.50	-0.30	▼ -1.26%	0.70	238,148	5.60	188
2025-03-03	22.70	24.10	22.70	23.80	+0.80	▲ +3.48%	1.40	124,280	2.92	226
2025-03-02	22.80	23.20	22.70	23.00	+0.40	▲ +1.77%	0.50	75,230	1.73	90
2025-02-27	22.50	22.70	22.50	22.60	+0.10	▲ +0.44%	0.20	9,890	0.22	32
2025-02-26	22.90	22.90	22.30	22.50	0.00	■ 0.00%	0.60	48,716	1.10	93
2025-02-25	22.90	22.90	22.50	22.50	-0.40	▼ -1.75%	0.40	95,452	2.16	166
2025-02-24	23.00	23.20	22.80	22.90	+0.10	▲ +0.44%	0.40	19,748	0.45	64
2025-02-23	22.50	22.90	22.50	22.80	+0.40	▲ +1.79%	0.40	5,444	0.12	44
2025-02-20	22.80	23.10	22.10	22.40	-0.10	▼ -0.44%	1.00	22,898	0.52	95
2025-02-19	23.20	23.40	22.20	22.50	-0.40	▼ -1.75%	1.20	24,650	0.56	102
2025-02-18	23.70	23.90	22.70	22.90	-0.40	▼ -1.72%	1.20	131,040	3.02	162
2025-02-17	23.70	23.90	23.10	23.30	-0.40	▼ -1.69%	0.80	26,896	0.63	90
2025-02-16	23.80	24.00	23.70	23.70	+0.10	▲ +0.42%	0.30	44,347	1.05	80
2025-02-13	24.00	24.00	23.40	23.60	-0.40	▼ -1.67%	0.60	106,349	2.51	100
2025-02-12	23.90	24.90	23.90	24.00	-0.40	▼ -1.64%	1.00	13,866	0.33	60
2025-02-11	24.60	24.90	24.20	24.40	+0.40	▲ +1.67%	0.70	78,019	1.92	134
2025-02-10	24.20	25.00	23.60	24.00	-0.10	▼ -0.41%	1.40	300,594	7.35	290
2025-02-09	25.40	25.40	23.80	24.10	-0.20	▼ -0.82%	1.60	47,982	1.16	146
2025-02-06	23.70	24.60	23.70	24.30	+0.80	▲ +3.40%	0.90	159,031	3.85	174
2025-02-05	23.50	23.90	23.30	23.50	-0.20	▼ -0.84%	0.60	45,675	1.08	120
2025-02-04	23.10	24.70	23.10	23.70	-0.40	▼ -1.66%	1.60	23,156	0.56	80
2025-02-03	24.50	25.40	23.80	24.10	-0.40	▼ -1.63%	1.60	110,083	2.69	173
2025-02-02	24.50	25.40	24.00	24.50	+1.40	▲ +6.06%	1.40	96,837	2.38	197
2025-01-30	23.40	23.50	23.00	23.10	-0.30	▼ -1.28%	0.50	24,821	0.57	46
2025-01-29	23.50	23.60	23.40	23.40	-0.60	▼ -2.50%	0.20	15,641	0.37	46
2025-01-28	23.20	24.20	23.10	24.00	+0.20	▲ +0.84%	1.10	47,789	1.13	64
2025-01-27	24.20	24.20	23.30	23.80	+0.40	▲ +1.71%	0.90	5,546	0.13	32
2025-01-26	23.30	23.60	23.30	23.40	-0.20	▼ -0.85%	0.30	14,171	0.33	29
2025-01-23	23.20	24.30	23.20	23.60	-0.20	▼ -0.84%	1.10	18,333	0.43	57
2025-01-22	23.00	24.00	22.80	23.80	+0.50	▲ +2.15%	1.20	32,048	0.75	88
2025-01-21	22.80	24.40	22.80	23.30	+0.60	▲ +2.64%	1.60	90,988	2.17	170
2025-01-20	22.70	23.00	22.50	22.70	0.00	■ 0.00%	0.50	7,876	0.18	36
2025-01-19	22.70	23.00	22.50	22.70	-0.30	▼ -1.30%	0.50	5,977	0.14	21
2025-01-16	23.10	23.10	22.80	23.00	-0.10	▼ -0.43%	0.30	22,567	0.52	43
2025-01-15	23.20	23.20	22.80	23.10	+0.10	▲ +0.43%	0.40	48,725	1.12	68
2025-01-14	22.90	23.70	22.90	23.00	+0.20	▲ +0.88%	0.80	30,639	0.71	36
2025-01-13	23.00	23.00	22.60	22.80	-0.20	▼ -0.87%	0.40	7,253	0.17	28
2025-01-12	23.80	23.90	23.00	23.00	-0.40	▼ -1.71%	0.90	54,191	1.26	64
2025-01-09	23.30	23.90	23.30	23.40	0.00	■ 0.00%	0.60	5,592	0.13	20
2025-01-08	23.80	23.80	23.20	23.40	-0.30	▼ -1.27%	0.60	10,736	0.25	48
2025-01-07	24.30	25.00	23.50	23.70	-0.10	▼ -0.42%	1.50	123,473	2.96	145
2025-01-06	23.50	24.10	23.00	23.80	+1.20	▲ +5.31%	1.10	72,286	1.70	108
2025-01-05	23.10	23.10	22.00	22.60	-0.50	▼ -2.16%	1.10	2,451	0.06	18
2025-01-02	22.80	23.40	22.70	23.10	+0.10	▲ +0.43%	0.70	1,325	0.03	13
2025-01-01	23.00	23.40	22.70	23.00	-0.10	▼ -0.43%	0.70	97,410	2.25	138
2024-12-30	22.50	23.50	22.50	23.10	+0.30	▲ +1.32%	1.00	44,791	1.05	111
2024-12-29	21.90	23.00	21.90	22.80	+0.20	▲ +0.88%	1.10	17,524	0.40	63
2024-12-26	21.20	22.70	21.20	22.60	+0.80	▲ +3.67%	1.50	32,443	0.73	103
2024-12-24	21.70	22.30	21.70	21.80	-0.20	▼ -0.91%	0.60	15,817	0.35	31
2024-12-23	22.60	22.60	21.80	22.00	-0.10	▼ -0.45%	0.80	12,479	0.28	53
2024-12-22	22.60	22.60	21.90	22.10	-0.30	▼ -1.34%	0.70	31,472	0.70	62
2024-12-19	22.00	22.60	21.80	22.40	0.00	■ 0.00%	0.80	10,098	0.22	40
2024-12-18	22.00	22.90	22.00	22.40	+0.40	▲ +1.82%	0.90	57,835	1.31	175
2024-12-17	22.30	22.80	21.10	22.00	+0.70	▲ +3.29%	1.70	79,422	1.75	190
2024-12-15	21.50	21.90	21.00	21.30	-0.20	▼ -0.93%	0.90	25,307	0.54	74
2024-12-12	21.20	21.90	20.90	21.50	+0.30	▲ +1.42%	1.00	16,951	0.36	47
2024-12-11	22.10	22.40	21.00	21.20	-0.90	▼ -4.07%	1.40	21,604	0.47	64
2024-12-10	21.30	22.60	21.30	22.10	+1.10	▲ +5.24%	1.30	82,239	1.82	244
2024-12-09	20.70	21.30	20.70	21.00	+0.20	▲ +0.96%	0.60	1,655	0.04	17
2024-12-08	21.60	21.70	20.40	20.80	-0.70	▼ -3.26%	1.30	19,934	0.41	93
2024-12-05	21.10	21.90	20.40	21.50	+0.10	▲ +0.47%	1.50	25,357	0.54	70
2024-12-04	21.70	21.70	20.90	21.40	0.00	■ 0.00%	0.80	15,163	0.32	46
2024-12-03	21.00	21.60	20.20	21.40	+0.40	▲ +1.90%	1.40	21,143	0.45	78
2024-12-02	20.90	21.50	20.60	21.00	-0.10	▼ -0.47%	0.90	45,679	0.97	83
2024-12-01	20.90	22.10	20.00	21.10	+0.60	▲ +2.93%	2.10	24,872	0.52	113
2024-11-28	20.70	21.00	20.30	20.50	-0.10	▼ -0.49%	0.70	22,278	0.46	59
2024-11-27	20.00	20.80	20.00	20.60	+0.50	▲ +2.49%	0.80	15,280	0.31	46
2024-11-26	19.40	20.30	19.40	20.10	0.00	■ 0.00%	0.90	2,598	0.05	22
2024-11-25	20.00	20.50	19.90	20.10	+0.40	▲ +2.03%	0.60	16,214	0.33	52
2024-11-24	19.50	20.00	19.30	19.70	0.00	■ 0.00%	0.70	35,456	0.70	62
2024-11-20	19.90	20.00	19.60	19.70	-0.30	▼ -1.50%	0.40	44,017	0.87	115
2024-11-19	20.00	20.40	19.80	20.00	-0.20	▼ -0.99%	0.60	24,013	0.48	68
2024-11-18	20.50	21.00	20.00	20.20	-0.40	▼ -1.94%	1.00	95,552	1.96	102
2024-11-17	20.90	21.10	20.40	20.60	+0.20	▲ +0.98%	0.70	81,200	1.68	100
2024-11-14	20.20	20.50	20.00	20.40	+0.60	▲ +3.03%	0.50	55,293	1.12	99
2024-11-13	20.00	20.50	19.60	19.80	-0.20	▼ -1.00%	0.90	18,637	0.37	32
2024-11-12	19.90	20.00	19.90	20.00	+0.70	▲ +3.63%	0.10	4,512	0.09	34
2024-11-11	20.60	20.90	18.40	19.30	-1.10	▼ -5.39%	2.50	38,972	0.78	138
2024-11-10	20.80	20.80	20.30	20.40	0.00	■ 0.00%	0.50	9,870	0.20	43
2024-11-07	21.00	21.60	20.20	20.40	-0.60	▼ -2.86%	1.40	54,294	1.11	123
2024-11-06	21.70	21.70	20.80	21.00	-0.20	▼ -0.94%	0.90	24,546	0.52	55
2024-11-05	20.80	21.70	20.70	21.20	+0.70	▲ +3.41%	1.00	70,235	1.48	115
2024-11-04	20.60	21.20	20.20	20.50	-0.30	▼ -1.44%	1.00	44,779	0.92	79
2024-11-03	21.50	21.90	20.50	20.80	-0.20	▼ -0.95%	1.40	12,708	0.27	41
2024-10-31	20.60	21.90	20.60	21.00	+0.40	▲ +1.94%	1.30	31,973	0.67	49
2024-10-30	20.80	20.80	20.20	20.60	-0.30	▼ -1.44%	0.60	59,805	1.23	122
2024-10-29	18.80	20.90	18.80	20.90	+0.10	▲ +0.48%	2.10	22,107	0.45	68
2024-10-28	17.30	20.90	17.10	20.80	+1.80	▲ +9.47%	3.80	12,458	0.26	53
2024-10-27	19.40	20.80	19.00	19.00	-0.70	▼ -3.55%	1.80	8,029	0.15	43
2024-10-24	20.40	20.70	19.10	19.70	-0.70	▼ -3.43%	1.60	16,246	0.33	43
2024-10-23	20.20	21.10	20.00	20.40	+0.40	▲ +2.00%	1.10	23,225	0.48	54
2024-10-22	19.50	20.50	19.50	20.00	+0.10	▲ +0.50%	1.00	6,057	0.12	37
2024-10-21	19.90	19.90	19.30	19.90	-0.30	▼ -1.49%	0.60	12,885	0.25	53
2024-10-20	21.50	21.50	20.00	20.20	-0.80	▼ -3.81%	1.50	26,532	0.54	92
2024-10-17	23.00	23.00	20.90	21.00	-1.20	▼ -5.41%	2.10	60,415	1.28	133
2024-10-16	22.30	22.80	22.10	22.20	-0.30	▼ -1.33%	0.70	6,811	0.15	47
2024-10-15	22.20	23.10	21.90	22.50	-1.20	▼ -5.06%	1.20	32,600	0.74	151
2024-10-14	23.40	24.50	23.40	23.70	-0.30	▼ -1.25%	1.10	7,147	0.17	55
2024-10-09	23.90	24.60	23.50	24.00	+0.10	▲ +0.42%	1.10	5,335	0.13	35
2024-10-08	23.40	24.20	23.40	23.90	-0.10	▼ -0.42%	0.80	3,927	0.09	28
2024-10-07	24.40	24.40	23.90	24.00	-0.60	▼ -2.44%	0.50	17,169	0.41	78
2024-10-06	25.00	25.20	23.70	24.60	-0.20	▼ -0.81%	1.50	18,379	0.45	82
2024-10-03	23.90	25.00	23.10	24.80	+1.20	▲ +5.08%	1.90	87,137	2.11	138
2024-10-02	23.80	23.80	22.60	23.60	-0.40	▼ -1.67%	1.20	13,575	0.31	110
2024-10-01	23.40	24.20	22.60	24.00	+2.00	▲ +9.09%	1.60	44,723	1.06	170
2024-09-30	26.00	26.00	22.00	22.00	-1.80	▼ -7.56%	4.00	111,186	2.51	375
2024-09-29	26.00	26.80	23.60	23.80	-2.30	▼ -8.81%	3.20	52,264	1.26	184
2024-09-26	25.20	27.00	25.00	26.10	0.00	■ 0.00%	2.00	9,103	0.23	35
2024-09-25	26.70	27.00	26.00	26.10	-0.70	▼ -2.61%	1.00	11,315	0.30	50
2024-09-24	25.90	28.40	25.90	26.80	+0.80	▲ +3.08%	2.50	74,155	2.01	143
2024-09-23	25.90	26.40	25.90	26.00	0.00	■ 0.00%	0.50	9,362	0.24	33
2024-09-22	26.50	26.50	26.00	26.00	-0.60	▼ -2.26%	0.50	19,386	0.51	64
2024-09-19	26.80	26.90	26.00	26.60	0.00	■ 0.00%	0.90	10,185	0.27	33
2024-09-18	26.70	27.10	26.50	26.60	-0.10	▼ -0.37%	0.60	15,108	0.40	19
2024-09-17	26.50	27.20	26.50	26.70	-0.10	▼ -0.37%	0.70	24,756	0.66	71
2024-09-15	26.50	27.40	26.50	26.80	+0.10	▲ +0.37%	0.90	13,059	0.35	33
2024-09-12	26.60	27.80	26.60	26.70	-0.90	▼ -3.26%	1.20	31,794	0.85	72
2024-09-11	27.40	27.90	27.00	27.60	+0.60	▲ +2.22%	0.90	13,132	0.36	48
2024-09-10	27.70	27.70	26.80	27.00	+0.10	▲ +0.37%	0.90	10,428	0.28	33
2024-09-09	28.50	28.50	26.80	26.90	+0.30	▲ +1.13%	1.70	3,101	0.08	24
2024-09-08	26.70	28.90	26.50	26.60	-1.30	▼ -4.66%	2.40	23,802	0.64	99
2024-09-05	26.10	29.90	26.10	27.90	-0.40	▼ -1.41%	3.80	6,028	0.17	43
2024-09-04	28.50	28.50	28.00	28.30	-0.10	▼ -0.35%	0.50	1,191	0.03	11
2024-09-03	28.30	28.90	28.30	28.40	-0.30	▼ -1.05%	0.60	30,054	0.86	59
2024-09-02	28.70	29.70	28.30	28.70	+0.50	▲ +1.77%	1.40	26,402	0.77	66
2024-09-01	29.40	30.00	28.00	28.20	-1.20	▼ -4.08%	2.00	48,583	1.38	157
2024-08-29	27.80	29.70	27.00	29.40	+2.40	▲ +8.89%	2.70	79,034	2.31	178
2024-08-28	26.50	28.00	26.50	27.00	+0.20	▲ +0.75%	1.50	14,510	0.39	53
2024-08-27	26.60	28.00	26.60	26.80	-0.30	▼ -1.11%	1.40	74,003	2.02	62
2024-08-25	27.10	27.90	26.70	27.10	-0.10	▼ -0.37%	1.20	2,617	0.07	31
2024-08-22	25.50	28.00	25.40	27.20	+1.10	▲ +4.21%	2.60	8,628	0.23	56
2024-08-21	26.10	26.50	26.10	26.10	-0.80	▼ -2.97%	0.40	10,519	0.28	44
2024-08-20	26.40	27.20	26.40	26.90	+0.10	▲ +0.37%	0.80	6,522	0.18	41
2024-08-19	28.10	28.70	26.80	26.80	-0.80	▼ -2.90%	1.90	11,169	0.30	57
2024-08-18	28.40	29.00	27.40	27.60	-0.30	▼ -1.08%	1.60	14,040	0.39	68
2024-08-15	28.80	28.80	27.50	27.90	-0.40	▼ -1.41%	1.30	16,549	0.46	59
2024-08-14	28.50	29.40	28.00	28.30	0.00	■ 0.00%	1.40	41,279	1.19	103
2024-08-13	27.70	29.00	27.70	28.30	-0.20	▼ -0.70%	1.30	21,529	0.60	74
2024-08-12	29.30	30.00	28.50	28.50	-	-	1.50	55,070	1.60	114