USMANIAGL Usmania Glass Sheet Factory Limited

Miscellaneous · prices through 2026-08-13 · 476 stored trading days

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

এখনকার দাম

66.30

-1.10 ▼ -1.63% today

এখন টানা কত দিন

1 trading day

falling in a row, -1.10 tk (▼ -1.63%)

সব মিলিয়ে অবস্থা

Neutral

technical score 48/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

68%

27.7084.70

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

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

Compare the whole market →

• Operations operation shutdown -DSE lists this company as "Operation Shutdown". Production has stopped, so the earnings figures below describe a business that is no longer running.

⚠ 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 -5.34, the year closed in loss.

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

• Latest quarter also in loss -9 Months ending 202603: EPS -3.72. This is the freshest figure the company has published.

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

• Auditor raised a concern -2 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	71.10	66.30	-4.80	▼ -6.75%	5
1 Month	2026-07-13	74.20	66.30	-7.90	▼ -10.65%	22
3 Months	2026-05-13	39.40	66.30	+26.90	▲ +68.27%	60
6 Months	2026-02-10	32.60	66.30	+33.70	▲ +103.37%	117
1 Year	2025-08-13	34.30	66.30	+32.00	▲ +93.29%	239
2 Years	2024-08-13	41.60	66.30	+24.70	▲ +59.38%	474
This Year	2026-01-01	32.90	66.30	+33.40	▲ +101.52%	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	5	4	1	56%	+3.33%	-2.51%	+3.80 tk
Last 20 days	8	11	1	42%	+3.39%	-3.87%	-12.70 tk
Last 60 days	30	29	1	51%	+4.80%	-2.92%	+26.90 tk
Last 120 days	60	53	7	53%	+3.65%	-2.57%	+34.40 tk
All 476 days	217	227	31	49%	+2.71%	-2.27%	+25.10 tk

Right now	1 trading day down in a row
Trend side (20-day average)	5 trading days below it in a row
Of the last 60 days	43 closed above the 20-day average, 17 below
Longest rising run on record	7 trading days
Longest falling run on record	7 trading days
Best single day	▲ +10.00% (+4.60 tk) 2026-07-02
Worst single day	▼ -9.64% (-3.20 tk) 2024-10-27

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	84.70 2026-07-15 · ▼ -21.72% (-18.40 tk) from it
52-week low	27.70 2025-11-11 · ▲ +139.35% (+38.60 tk) above it
20-day average	68.19-price is below
50-day average	57.06-price is above
200-day average	39.16-price is above
RSI (14)	52.3-middle of the range
Money flow (MFI 14)	41.4-balanced
Typical daily swing (ATR 14)	4.81 tk (7.25% of price)
Today's volume vs 20-day average	0.28× , very quiet
Market cap	1,173 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

-30.10%

Peak 2025-08-19 → trough 2025-11-13. Now -21.72% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

77.6%

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)

63%

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)

95,094

Today traded 0.28× 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)

35 / 5

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

20 / 177

Trading days since the 52-week high (2026-07-15) and since the 52-week low (2025-11-11).

🔭 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

65.86 tk

▼ -0.67% (-0.44 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.088 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

59.05 – 73.55

± 7.25 tk (± 10.93%) 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

55 / 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

76.80 · 84.70

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

নিচের যেসব দামে আগে পড়া থেমেছে

59.10 · 36.10 · 35.50

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

Signals currently firing

RSI 52-Bullish momentum MACD-Below signal line Trend-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for USMANIAGL, 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	-6.66	-	85.82	-115.92	-	none on record	-
2022	-2.66	▼ -60.06%	83.16	-46.30	-	none on record	-
2023	-5.94	▲ +123.31%	76.97	-103.37	-	none on record	-
2024	-6.92	▲ +16.50%	70.06	-120.56	-	none on record	-
2025	-5.34	▼ -22.83%	64.73	-92.92	-	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	-3.72	-	36.70
Q3	202603	-0.88	0.00	36.70
Half Yearly	202512	-2.83	-	33.30
Q2	202512	-1.13	0.00	33.30
Q1	202509	-1.71	0.00	34.90

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 66.30 against the company's last reported figures. The comparison column is the median of all 14 companies in Miscellaneous, an absolute number means little without it.

P/E ratio

not meaningful

sector median 44.41

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)

1.02

sector median 1.79 ✓ 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)

-8.25%

sector median 1.54% ✗ 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)

-22.83%

How much earnings per share changed against the year before.

Earnings yield

-8.05%

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

🔄 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	2.00%	2.00%	-
সরকার	51.00%	51.00%	-
প্রতিষ্ঠান	14.18%	15.66%	+1.48
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	32.82%	31.34%	-1.48

🏛 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	2.00%	51.00%	15.66% +0.02	0.00%	31.34% -0.02
Jun 30, 2026	2.00%	51.00%	15.64% +1.46	0.00%	31.36% -1.46
Jun 30, 2025 (year ended)	2.00%	51.00%	14.18%	0.00%	32.82%

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

+1.48pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	0.0 mn tk
মোট ঋণ	0.0 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	1,126.9 mn tk
নিজের টাকার তুলনায় ঋণ	0.00×

কোনো ঋণ নেই। পুরো ব্যবসা মালিকদের নিজের টাকায় চলছে। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-22.8%
শেয়ারের দাম, 1 বছরে	+93.3%
শেয়ারের দাম, 2 বছরে	+26.2%

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	57 মাঝামাঝি
বৃদ্ধি, আয় বাড়ছে কি না	37 দুর্বল
মান, বেশি ঋণ ছাড়া মুনাফা	41 মাঝামাঝি
গতি, গত এক বছরে দাম	92 খুব শক্ত

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	Operation Shutdown
Listed since	1987
Market capitalisation	1,173 mn tk
Free-float market cap	552 mn tk
Paid-up capital	174 mn tk
Reserves & surplus	953 mn tk
Shares outstanding	17,410,900
Face value	10.00
Financial year end	30-Jun
Last AGM held	21-12-2025
কোম্পানির ওয়েবসাইট	www.ugsflbd.com

ডিএসই-র তথ্য অনুযায়ী এই কোম্পানির উৎপাদন বন্ধ। উপরের আয় ও সম্পদের হিসাব এমন এক ব্যবসার, যেটি আর চলছে না।

💸 লভ্যাংশের রেকর্ড

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

No cash dividend on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	"Qualified Opinion", "Material uncertainty related to going concern" & "Emphasis of Matter" paragraph of the "Usmania Glass Sheet Factory Limited" in the audited financial statement for the year ended on 30 June 2025.
Auditor concern 2023	"Emphasis of Matter" of "Usmania Glass Sheet Factory Limited" 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
▼ -8.40% -3.20 tk	▼ -6.88% -2.40 tk	▼ -5.23% -1.70 tk	▲ +8.12% +2.50 tk	▼ -4.50% -1.50 tk	▲ +20.75% +6.60 tk	▼ -4.43% -1.70 tk	▼ -0.54% -0.20 tk	▲ +3.01% +1.10 tk	▲ +22.34% +8.40 tk	▲ +38.26% +17.60 tk	▲ +4.25% +2.70 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for USMANIAGL, 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	67.40	70.00	65.00	66.30	-1.10	▼ -1.63%	5.00	34,228	2.28	214
2026-08-12	70.00	70.00	67.10	67.40	0.00	■ 0.00%	2.90	24,123	1.64	202
2026-08-11	69.40	70.00	67.30	67.40	+0.30	▲ +0.45%	2.70	35,250	2.40	232
2026-08-10	70.00	70.10	66.90	67.10	-1.10	▼ -1.61%	3.20	52,626	3.57	330
2026-08-09	72.00	72.50	68.00	68.20	-2.90	▼ -4.08%	4.50	71,365	4.98	416
2026-08-06	73.90	74.70	70.70	71.10	-2.00	▼ -2.74%	4.00	71,214	5.15	517
2026-08-04	75.00	75.00	70.10	73.10	+0.60	▲ +0.83%	4.90	59,159	4.29	411
2026-08-03	73.00	76.80	71.50	72.50	+2.60	▲ +3.72%	5.30	226,638	16.87	1,012
2026-08-02	66.00	69.90	66.00	69.90	+6.30	▲ +9.91%	3.90	112,933	7.81	328
2026-07-30	65.00	65.50	61.30	63.60	+1.10	▲ +1.76%	4.20	87,829	5.57	350
2026-07-29	65.80	66.30	62.00	62.50	-2.40	▼ -3.70%	4.30	77,590	4.97	558
2026-07-28	67.70	68.00	64.50	64.90	-2.20	▼ -3.28%	3.50	93,769	6.21	578
2026-07-27	68.70	71.40	66.40	67.10	+1.20	▲ +1.82%	5.00	95,318	6.59	644
2026-07-26	67.00	67.00	59.10	65.90	+3.30	▲ +5.27%	7.90	134,440	8.53	794
2026-07-23	67.50	68.50	61.90	62.60	-4.90	▼ -7.26%	6.60	141,347	9.23	659
2026-07-22	73.00	75.00	66.20	67.50	-5.50	▼ -7.53%	8.80	154,432	10.86	866
2026-07-21	71.40	75.40	71.00	73.00	+2.40	▲ +3.40%	4.40	150,534	11.02	852
2026-07-20	72.90	73.90	69.80	70.60	-0.80	▼ -1.12%	4.10	160,373	11.47	716
2026-07-19	71.00	74.00	70.60	71.40	-0.30	▼ -0.42%	3.40	117,206	8.46	668
2026-07-16	78.50	80.00	71.10	71.70	-7.30	▼ -9.24%	8.90	255,145	19.02	1,187
2026-07-15	82.80	84.70	75.00	79.00	+0.70	▲ +0.89%	9.70	318,445	25.66	1,284
2026-07-14	74.20	78.90	71.10	78.30	+4.10	▲ +5.53%	7.80	221,761	16.90	1,098
2026-07-13	69.50	74.20	69.50	74.20	+6.70	▲ +9.93%	4.70	124,510	9.15	429
2026-07-12	70.50	74.10	66.00	67.50	-2.70	▼ -3.85%	8.10	229,775	15.98	1,097
2026-07-09	64.00	70.20	64.00	70.20	+6.30	▲ +9.86%	6.20	164,022	11.31	433
2026-07-08	62.00	65.90	60.80	63.90	+3.10	▲ +5.10%	5.10	207,880	13.20	777
2026-07-07	57.90	62.30	57.20	60.80	+4.10	▲ +7.23%	5.10	241,174	14.75	771
2026-07-06	60.00	61.10	54.00	56.70	+1.10	▲ +1.98%	7.10	276,786	16.21	949
2026-07-05	54.50	55.60	54.50	55.60	+5.00	▲ +9.88%	1.10	93,062	5.17	161
2026-07-02	46.00	50.60	46.00	50.60	+4.60	▲ +10.00%	4.60	191,598	9.63	405
2026-06-30	41.90	46.00	41.80	46.00	+4.10	▲ +9.79%	4.20	158,793	7.12	480
2026-06-29	42.10	44.00	41.40	41.90	-0.20	▼ -0.48%	2.60	39,312	1.67	238
2026-06-28	39.00	42.60	39.00	42.10	+3.10	▲ +7.95%	3.60	79,758	3.29	292
2026-06-25	40.50	40.50	38.50	39.00	-0.10	▼ -0.26%	2.00	58,180	2.29	240
2026-06-24	39.00	42.00	39.00	39.10	-0.70	▼ -1.76%	3.00	11,285	0.44	83
2026-06-23	39.00	40.00	38.00	39.80	+2.50	▲ +6.70%	2.00	9,876	0.39	101
2026-06-22	41.00	41.90	36.10	37.30	-2.50	▼ -6.28%	5.80	89,095	3.30	158
2026-06-21	43.90	43.90	39.60	39.80	-4.10	▼ -9.34%	4.30	58,934	2.38	208
2026-06-18	45.00	45.00	42.20	43.90	-1.30	▼ -2.88%	2.80	20,410	0.90	120
2026-06-17	44.40	47.50	44.10	45.20	+1.20	▲ +2.73%	3.40	31,246	1.43	186
2026-06-16	44.10	44.20	42.90	44.00	-0.10	▼ -0.23%	1.30	25,864	1.13	122
2026-06-15	45.80	45.80	42.70	44.10	-1.80	▼ -3.92%	3.10	51,155	2.22	216
2026-06-14	44.20	47.40	43.00	45.90	+1.70	▲ +3.85%	4.40	120,039	5.48	385
2026-06-11	40.30	44.30	40.30	44.20	+3.90	▲ +9.68%	4.00	150,533	6.55	394
2026-06-10	41.90	42.00	39.90	40.30	-0.40	▼ -0.98%	2.10	69,647	2.87	194
2026-06-09	40.40	41.70	40.30	40.70	+0.80	▲ +2.01%	1.40	59,241	2.43	179
2026-06-08	40.90	40.90	38.30	39.90	-0.40	▼ -0.99%	2.60	37,476	1.49	164
2026-06-07	40.50	42.00	39.90	40.30	+0.40	▲ +1.00%	2.10	58,865	2.41	291
2026-06-04	38.60	40.50	38.60	39.90	+1.00	▲ +2.57%	1.90	63,856	2.55	242
2026-06-03	38.30	40.20	38.00	38.90	+1.10	▲ +2.91%	2.20	59,209	2.32	305
2026-06-02	37.70	38.00	37.00	37.80	+0.90	▲ +2.44%	1.00	24,532	0.92	86
2026-06-01	37.30	37.40	36.70	36.90	-0.70	▼ -1.86%	0.70	18,907	0.70	78
2026-05-24	37.50	38.00	36.30	37.60	+1.20	▲ +3.30%	1.70	10,985	0.41	76
2026-05-23	36.80	36.90	36.30	36.40	+0.50	▲ +1.39%	0.60	7,755	0.28	55
2026-05-21	36.50	37.40	35.50	35.90	-0.60	▼ -1.64%	1.90	33,132	1.20	205
2026-05-20	37.50	37.50	36.10	36.50	-0.20	▼ -0.54%	1.40	20,246	0.74	99
2026-05-19	38.20	38.20	36.50	36.70	-1.20	▼ -3.17%	1.70	23,555	0.87	85
2026-05-18	38.00	39.00	37.50	37.90	-0.10	▼ -0.26%	1.50	40,370	1.54	162
2026-05-17	38.40	38.40	36.90	38.00	-0.40	▼ -1.04%	1.50	21,714	0.82	135
2026-05-14	39.50	40.20	38.10	38.40	-1.00	▼ -2.54%	2.10	27,128	1.06	120
2026-05-13	41.60	41.60	38.80	39.40	-0.60	▼ -1.50%	2.80	36,873	1.48	249
2026-05-12	39.00	41.40	38.20	40.00	+2.10	▲ +5.54%	3.20	123,487	4.99	562
2026-05-11	36.40	38.80	36.10	37.90	+1.80	▲ +4.99%	2.70	68,253	2.58	306
2026-05-10	36.50	36.80	34.70	36.10	+0.10	▲ +0.28%	2.10	7,990	0.28	61
2026-05-07	37.00	37.00	35.80	36.00	0.00	■ 0.00%	1.20	10,931	0.40	35
2026-05-06	36.70	37.60	35.90	36.00	-1.00	▼ -2.70%	1.70	5,593	0.20	47
2026-05-05	36.80	37.90	36.70	37.00	+1.00	▲ +2.78%	1.20	84,538	3.17	286
2026-05-04	36.50	36.50	35.30	36.00	0.00	■ 0.00%	1.20	8,795	0.32	46
2026-05-03	38.00	38.00	35.90	36.00	-0.50	▼ -1.37%	2.10	4,537	0.17	61
2026-04-30	36.10	38.80	36.00	36.50	+0.50	▲ +1.39%	2.80	47,610	1.77	226
2026-04-29	36.00	36.30	35.00	36.00	0.00	■ 0.00%	1.30	24,549	0.88	65
2026-04-28	35.00	36.50	35.00	36.00	+0.90	▲ +2.56%	1.50	43,364	1.56	169
2026-04-27	35.30	36.10	34.80	35.10	+0.40	▲ +1.15%	1.30	29,317	1.04	153
2026-04-26	34.60	35.50	34.50	34.70	+0.50	▲ +1.46%	1.00	8,527	0.30	53
2026-04-23	33.80	34.70	33.80	34.20	+0.40	▲ +1.18%	0.90	16,005	0.55	83
2026-04-22	34.90	34.90	33.00	33.80	+0.60	▲ +1.81%	1.90	9,568	0.32	49
2026-04-21	36.50	36.50	32.90	33.20	0.00	■ 0.00%	3.60	23,038	0.77	118
2026-04-20	33.20	34.40	32.80	33.20	-0.30	▼ -0.90%	1.60	20,013	0.66	160
2026-04-19	33.60	34.70	33.40	33.50	-0.70	▼ -2.05%	1.30	10,762	0.36	64
2026-04-16	35.00	35.00	34.00	34.20	0.00	■ 0.00%	1.00	1,215	0.04	10
2026-04-15	35.10	35.10	33.90	34.20	0.00	■ 0.00%	1.20	5,501	0.19	35
2026-04-13	34.10	35.10	33.70	34.20	+0.70	▲ +2.09%	1.40	10,835	0.37	38
2026-04-12	35.00	35.00	33.50	33.50	-1.30	▼ -3.74%	1.50	19,044	0.64	130
2026-04-09	33.00	37.00	33.00	34.80	-0.80	▼ -2.25%	4.00	18,368	0.65	92
2026-04-08	38.20	38.20	35.00	35.60	+0.80	▲ +2.30%	3.20	7,601	0.27	88
2026-04-07	34.60	35.20	34.40	34.80	+0.60	▲ +1.75%	0.80	10,418	0.36	31
2026-04-06	33.10	35.30	33.10	34.20	+0.20	▲ +0.59%	2.20	4,451	0.15	36
2026-04-05	36.50	36.50	33.70	34.00	-1.90	▼ -5.29%	2.80	13,491	0.47	92
2026-04-02	35.80	36.80	35.80	35.90	-0.10	▼ -0.28%	1.00	20,263	0.73	95
2026-04-01	36.80	36.90	35.80	36.00	-0.70	▼ -1.91%	1.10	11,107	0.40	90
2026-03-31	35.60	37.50	35.60	36.70	+0.90	▲ +2.51%	1.90	59,707	2.19	356
2026-03-30	36.60	36.60	35.00	35.80	+0.90	▲ +2.58%	1.60	28,934	1.03	102
2026-03-29	37.90	37.90	34.80	34.90	-0.40	▼ -1.13%	3.10	8,538	0.30	74
2026-03-25	36.00	36.10	35.10	35.30	-0.50	▼ -1.40%	1.00	19,747	0.70	84
2026-03-24	36.00	36.30	35.50	35.80	-0.60	▼ -1.65%	0.80	21,102	0.76	96
2026-03-16	36.40	36.60	35.90	36.40	-0.20	▼ -0.55%	0.70	22,289	0.81	119
2026-03-15	38.10	38.10	36.50	36.60	-0.10	▼ -0.27%	1.60	39,691	1.47	133
2026-03-12	37.00	37.70	34.90	36.70	+1.60	▲ +4.56%	2.80	53,907	1.94	285
2026-03-11	34.30	35.50	32.10	35.10	+2.00	▲ +6.04%	3.40	32,443	1.11	180
2026-03-10	33.70	33.80	32.60	33.10	+0.20	▲ +0.61%	1.20	14,486	0.49	71
2026-03-09	33.30	33.30	32.00	32.90	+0.70	▲ +2.17%	1.30	11,680	0.38	60
2026-03-08	33.70	33.70	31.70	32.20	-0.40	▼ -1.23%	2.00	8,154	0.26	54
2026-03-05	35.30	35.30	32.50	32.60	-1.30	▼ -3.83%	2.80	30,257	1.00	181
2026-03-04	35.70	35.70	33.50	33.90	-0.70	▼ -2.02%	2.20	32,863	1.12	122
2026-03-03	37.00	37.00	34.00	34.60	-2.30	▼ -6.23%	3.00	27,542	0.97	129
2026-03-02	37.00	37.60	35.50	36.90	+0.40	▲ +1.10%	2.10	41,656	1.53	162
2026-03-01	37.50	37.50	35.20	36.50	-1.90	▼ -4.95%	2.30	29,746	1.09	122
2026-02-26	39.90	39.90	36.00	38.40	+2.10	▲ +5.79%	3.90	97,970	3.74	328
2026-02-25	36.30	36.30	36.20	36.30	+3.30	▲ +10.00%	0.10	24,300	0.88	76
2026-02-24	33.70	33.70	32.90	33.00	+0.20	▲ +0.61%	0.80	3,624	0.12	12
2026-02-23	35.40	35.40	32.50	32.80	+0.50	▲ +1.55%	2.90	6,106	0.20	24
2026-02-22	32.00	33.70	32.00	32.30	-0.30	▼ -0.92%	1.70	8,248	0.27	36
2026-02-19	33.90	33.90	32.30	32.60	-1.10	▼ -3.26%	1.60	4,170	0.14	43
2026-02-18	33.90	34.20	33.00	33.70	+0.60	▲ +1.81%	1.20	18,963	0.64	100
2026-02-17	33.20	34.00	32.70	33.10	+0.20	▲ +0.61%	1.30	26,048	0.87	174
2026-02-16	33.70	33.90	32.50	32.90	-0.60	▼ -1.79%	1.40	22,283	0.73	101
2026-02-15	35.70	35.70	32.90	33.50	+0.90	▲ +2.76%	2.80	16,256	0.54	85
2026-02-10	33.00	33.80	32.50	32.60	-0.20	▼ -0.61%	1.30	17,548	0.58	113
2026-02-09	32.70	32.90	32.50	32.80	+0.30	▲ +0.92%	0.40	13,828	0.45	89
2026-02-08	32.90	32.90	31.50	32.50	+0.60	▲ +1.88%	1.40	11,552	0.37	95
2026-02-05	31.60	32.00	31.30	31.90	+0.30	▲ +0.95%	0.70	13,822	0.44	65
2026-02-03	31.20	31.90	30.80	31.60	+0.60	▲ +1.94%	1.10	10,471	0.33	64
2026-02-02	32.50	32.50	30.80	31.00	0.00	■ 0.00%	1.70	4,805	0.15	38
2026-02-01	32.00	32.00	30.80	31.00	-0.80	▼ -2.52%	1.20	9,322	0.29	52
2026-01-29	32.50	32.50	31.70	31.80	+0.10	▲ +0.32%	0.80	18,765	0.60	68
2026-01-28	31.40	32.50	31.30	31.70	+0.30	▲ +0.96%	1.20	16,809	0.54	94
2026-01-27	30.80	31.50	30.80	31.40	+0.80	▲ +2.61%	0.70	11,594	0.36	93
2026-01-26	30.90	30.90	30.30	30.60	+0.10	▲ +0.33%	0.60	7,381	0.23	31
2026-01-25	30.80	30.80	30.00	30.50	+0.10	▲ +0.33%	0.80	10,004	0.31	62
2026-01-22	30.80	30.80	30.20	30.40	+0.10	▲ +0.33%	0.60	10,190	0.31	57
2026-01-21	31.40	31.40	30.30	30.30	0.00	■ 0.00%	1.10	9,880	0.30	72
2026-01-20	31.10	31.10	30.20	30.30	-0.70	▼ -2.26%	0.90	14,614	0.45	80
2026-01-19	31.70	31.70	30.40	31.00	+0.80	▲ +2.65%	1.30	6,289	0.20	33
2026-01-18	30.40	31.20	30.10	30.20	+0.10	▲ +0.33%	1.10	9,307	0.28	51
2026-01-15	31.50	31.50	30.00	30.10	-0.70	▼ -2.27%	1.50	8,540	0.26	75
2026-01-14	31.00	31.20	30.70	30.80	-0.50	▼ -1.60%	0.50	8,628	0.27	70
2026-01-13	31.50	32.20	31.20	31.30	-0.30	▼ -0.95%	1.00	1,228	0.04	14
2026-01-12	31.60	31.70	31.60	31.60	+0.40	▲ +1.28%	0.10	902	0.03	13
2026-01-11	31.20	31.50	31.10	31.20	+0.10	▲ +0.32%	0.40	7,547	0.24	26
2026-01-08	31.60	32.50	31.00	31.10	-0.50	▼ -1.58%	1.50	3,644	0.11	56
2026-01-07	31.30	32.40	31.00	31.60	+0.20	▲ +0.64%	1.40	11,283	0.36	45
2026-01-06	33.30	33.30	31.10	31.40	-0.70	▼ -2.18%	2.20	13,514	0.43	89
2026-01-05	32.60	33.20	32.00	32.10	-1.00	▼ -3.02%	1.20	3,708	0.12	37
2026-01-04	33.30	33.30	33.00	33.10	+0.20	▲ +0.61%	0.30	1,400	0.05	6
2026-01-01	34.00	34.00	32.50	32.90	-0.40	▼ -1.20%	1.50	5,432	0.18	34
2025-12-30	32.80	33.50	32.50	33.30	+1.30	▲ +4.06%	1.00	6,955	0.23	44
2025-12-29	32.90	32.90	31.70	32.00	0.00	■ 0.00%	1.20	2,103	0.07	19
2025-12-28	32.80	34.10	31.80	32.00	+0.20	▲ +0.63%	2.30	4,178	0.13	21
2025-12-24	32.80	32.80	31.40	31.80	+0.10	▲ +0.32%	1.40	7,141	0.23	67
2025-12-23	33.20	33.20	31.50	31.70	-1.10	▼ -3.35%	1.70	7,178	0.23	63
2025-12-22	33.70	34.20	32.50	32.80	-0.30	▼ -0.91%	1.70	7,920	0.26	74
2025-12-21	32.50	34.00	32.30	33.10	+0.80	▲ +2.48%	1.70	19,428	0.65	123
2025-12-18	34.30	34.30	32.20	32.30	0.00	■ 0.00%	2.10	5,451	0.18	60
2025-12-17	35.00	35.00	32.10	32.30	-0.70	▼ -2.12%	2.90	11,913	0.39	96
2025-12-15	32.90	34.00	32.70	33.00	-0.40	▼ -1.20%	1.30	18,872	0.62	114
2025-12-14	38.00	38.00	33.20	33.40	-3.40	▼ -9.24%	4.80	61,022	2.08	194
2025-12-11	37.70	37.70	35.70	36.80	-0.80	▼ -2.13%	2.00	21,647	0.79	139
2025-12-10	39.00	41.10	36.70	37.60	+0.20	▲ +0.53%	4.40	149,363	5.88	510
2025-12-09	34.50	37.40	34.00	37.40	+3.40	▲ +10.00%	3.40	57,297	2.10	369
2025-12-08	30.40	34.20	30.40	34.00	+1.40	▲ +4.29%	3.80	28,554	0.95	176
2025-12-07	31.50	33.60	30.80	32.60	+1.90	▲ +6.19%	2.80	42,867	1.39	204
2025-12-04	30.80	31.00	29.30	30.70	+1.50	▲ +5.14%	1.70	6,764	0.21	96
2025-12-03	31.10	31.10	28.80	29.20	-1.90	▼ -6.11%	2.30	25,295	0.75	163
2025-12-02	32.40	32.40	30.10	31.10	+1.00	▲ +3.32%	2.30	9,517	0.30	42
2025-12-01	30.40	31.70	29.90	30.10	-0.70	▼ -2.27%	1.80	6,527	0.20	59
2025-11-30	31.00	31.70	30.00	30.80	-0.20	▼ -0.65%	1.70	3,307	0.10	34
2025-11-27	29.90	31.40	29.80	31.00	+0.90	▲ +2.99%	1.60	5,895	0.18	34
2025-11-26	32.00	32.00	30.00	30.10	0.00	■ 0.00%	2.00	2,538	0.08	16
2025-11-25	33.90	33.90	30.00	30.10	-1.90	▼ -5.94%	3.90	20,583	0.63	95
2025-11-24	31.00	32.70	29.00	32.00	+2.00	▲ +6.67%	3.70	4,943	0.15	39
2025-11-23	31.00	31.00	28.50	30.00	-0.80	▼ -2.60%	2.50	1,405	0.04	23
2025-11-19	30.80	31.00	29.20	30.80	+0.90	▲ +3.01%	1.80	1,741	0.05	23
2025-11-18	31.70	31.70	29.70	29.90	+0.70	▲ +2.40%	2.00	4,506	0.14	34
2025-11-17	30.70	30.70	28.70	29.20	+0.70	▲ +2.46%	2.00	6,312	0.18	20
2025-11-16	27.80	30.40	27.80	28.50	+0.40	▲ +1.42%	2.60	7,045	0.20	33
2025-11-13	27.70	29.60	27.70	28.10	-0.50	▼ -1.75%	1.90	21,599	0.61	72
2025-11-12	30.20	30.20	28.40	28.60	-1.60	▼ -5.30%	1.80	15,130	0.43	59
2025-11-11	29.90	30.40	27.70	30.20	+1.80	▲ +6.34%	2.70	13,882	0.41	71
2025-11-10	29.00	29.00	28.30	28.40	-0.90	▼ -3.07%	0.70	4,754	0.14	36
2025-11-09	30.50	30.50	29.00	29.30	-0.80	▼ -2.66%	1.50	3,602	0.11	24
2025-11-06	30.20	31.40	29.20	30.10	+0.10	▲ +0.33%	2.20	9,691	0.29	47
2025-11-05	32.90	32.90	29.40	30.00	-0.40	▼ -1.32%	3.50	15,280	0.46	80
2025-11-04	32.90	32.90	30.20	30.40	-0.80	▼ -2.56%	2.70	9,034	0.28	66
2025-11-03	33.60	33.60	31.00	31.20	-0.50	▼ -1.58%	2.60	2,649	0.08	19
2025-11-02	33.40	34.40	31.50	31.70	-0.80	▼ -2.46%	2.90	6,920	0.22	94
2025-10-30	32.90	33.00	31.50	32.50	+1.20	▲ +3.83%	1.50	15,843	0.51	45
2025-10-29	31.40	34.70	30.80	31.30	+0.50	▲ +1.62%	3.90	16,906	0.54	115
2025-10-28	31.40	31.40	30.70	30.80	-0.40	▼ -1.28%	0.70	6,564	0.21	57
2025-10-27	31.50	31.50	30.50	31.20	+0.50	▲ +1.63%	1.00	6,008	0.19	20
2025-10-26	31.10	31.60	30.50	30.70	-0.40	▼ -1.29%	1.10	12,691	0.39	70
2025-10-23	32.40	32.40	30.80	31.10	+0.30	▲ +0.97%	1.60	5,824	0.18	33
2025-10-22	32.70	32.70	30.50	30.80	-0.20	▼ -0.65%	2.20	6,179	0.19	54
2025-10-21	33.00	33.00	30.90	31.00	-0.60	▼ -1.90%	2.10	5,988	0.19	48
2025-10-20	32.40	32.70	30.20	31.60	+0.80	▲ +2.60%	2.50	5,920	0.18	39
2025-10-19	33.70	33.70	30.30	30.80	-1.40	▼ -4.35%	3.40	15,105	0.47	101
2025-10-16	31.70	33.60	31.10	32.20	+0.50	▲ +1.58%	2.50	4,049	0.13	35
2025-10-15	33.70	35.80	31.10	31.70	-1.20	▼ -3.65%	4.70	8,976	0.30	76
2025-10-14	34.90	34.90	32.60	32.90	-1.10	▼ -3.24%	2.30	2,654	0.09	24
2025-10-13	34.80	35.50	30.60	34.00	+1.70	▲ +5.26%	4.90	7,129	0.25	87
2025-10-12	37.40	37.40	32.00	32.30	-1.70	▼ -5.00%	5.40	3,417	0.11	38
2025-10-09	34.20	35.50	34.00	34.00	-1.80	▼ -5.03%	1.50	2,682	0.09	25
2025-10-08	36.40	36.40	32.70	35.80	+2.60	▲ +7.83%	3.70	8,096	0.29	58
2025-10-07	35.30	35.30	33.10	33.20	-0.80	▼ -2.35%	2.20	6,593	0.22	51
2025-10-06	35.90	35.90	33.50	34.00	-0.30	▼ -0.87%	2.40	2,826	0.10	52
2025-10-05	36.60	36.60	33.90	34.30	-0.60	▼ -1.72%	2.70	11,050	0.38	40
2025-09-30	35.20	36.00	34.50	34.90	-0.30	▼ -0.85%	1.50	6,396	0.22	45
2025-09-29	37.80	37.80	34.50	35.20	+0.10	▲ +0.28%	3.30	792	0.03	18
2025-09-28	35.80	35.80	34.50	35.10	-0.70	▼ -1.96%	1.30	2,217	0.08	46
2025-09-25	36.60	36.80	35.10	35.80	+0.50	▲ +1.42%	1.70	11,845	0.43	64
2025-09-24	36.00	36.00	33.30	35.30	+2.10	▲ +6.33%	2.70	17,196	0.61	128
2025-09-23	32.30	35.50	32.30	33.20	-1.90	▼ -5.41%	3.20	6,958	0.23	68
2025-09-22	37.50	37.50	34.90	35.10	-0.30	▼ -0.85%	2.60	5,527	0.19	60
2025-09-21	37.90	37.90	35.10	35.40	-0.50	▼ -1.39%	2.80	28,577	1.02	103
2025-09-18	38.50	38.50	35.60	35.90	-1.70	▼ -4.52%	2.90	13,678	0.50	94
2025-09-17	39.00	39.00	37.50	37.60	-0.60	▼ -1.57%	1.50	12,767	0.48	59
2025-09-16	38.40	38.70	37.60	38.20	+0.30	▲ +0.79%	1.10	29,451	1.13	100
2025-09-15	39.30	39.30	36.60	37.90	-0.20	▼ -0.52%	2.70	8,369	0.32	48
2025-09-14	37.60	39.80	36.20	38.10	+1.80	▲ +4.96%	3.60	74,592	2.89	316
2025-09-11	37.80	37.80	36.00	36.30	-0.10	▼ -0.27%	1.80	1,707	0.06	32
2025-09-10	38.10	38.10	36.00	36.40	-0.50	▼ -1.36%	2.10	3,000	0.11	23
2025-09-09	36.80	37.90	35.90	36.90	+0.10	▲ +0.27%	2.00	6,144	0.23	95
2025-09-08	37.10	38.30	36.80	36.80	-0.50	▼ -1.34%	1.50	21,405	0.79	95
2025-09-07	39.20	39.20	37.10	37.30	-0.80	▼ -2.10%	2.10	17,799	0.67	74
2025-09-04	39.40	39.40	37.20	38.10	-0.80	▼ -2.06%	2.20	27,313	1.04	123
2025-09-03	39.40	39.40	38.50	38.90	-0.20	▼ -0.51%	0.90	12,144	0.47	77
2025-09-02	38.90	39.30	38.00	39.10	+1.00	▲ +2.62%	1.30	13,779	0.53	140
2025-09-01	37.20	38.40	37.20	38.10	+1.00	▲ +2.70%	1.20	20,969	0.80	64
2025-08-31	38.20	38.20	36.60	37.10	+0.20	▲ +0.54%	1.60	24,174	0.90	89
2025-08-28	36.80	37.90	36.70	36.90	-0.10	▼ -0.27%	1.20	15,122	0.56	134
2025-08-27	38.40	38.40	36.70	37.00	-0.20	▼ -0.54%	1.70	12,336	0.46	84
2025-08-26	38.20	38.20	36.70	37.20	+0.20	▲ +0.54%	1.50	24,225	0.90	196
2025-08-25	40.00	40.00	36.60	37.00	-0.40	▼ -1.07%	3.40	12,556	0.47	146
2025-08-24	40.20	40.20	37.00	37.40	-1.30	▼ -3.36%	3.20	27,083	1.03	159
2025-08-21	39.00	40.80	38.00	38.70	-0.30	▼ -0.77%	2.80	40,684	1.60	167
2025-08-20	40.30	41.30	38.80	39.00	-1.20	▼ -2.99%	2.50	17,580	0.70	127
2025-08-19	41.00	41.80	38.00	40.20	+2.20	▲ +5.79%	3.80	244,989	9.95	582
2025-08-18	35.70	38.00	34.90	38.00	+3.40	▲ +9.83%	3.10	61,765	2.29	157
2025-08-17	34.40	35.00	34.00	34.60	+0.60	▲ +1.76%	1.00	15,735	0.54	47
2025-08-14	34.50	34.60	34.00	34.00	-0.30	▼ -0.87%	0.60	19,445	0.67	65
2025-08-13	35.00	35.00	34.20	34.30	-0.60	▼ -1.72%	0.80	7,343	0.25	54
2025-08-12	35.00	35.30	34.60	34.90	-0.20	▼ -0.57%	0.70	8,480	0.30	48
2025-08-11	35.80	36.00	34.60	35.10	+0.10	▲ +0.29%	1.40	15,525	0.55	42
2025-08-10	36.90	36.90	33.50	35.00	+1.40	▲ +4.17%	3.40	30,476	1.05	101
2025-08-07	34.00	34.30	33.50	33.60	+0.10	▲ +0.30%	0.80	23,936	0.81	92
2025-08-06	34.40	34.50	33.30	33.50	-0.80	▼ -2.33%	1.20	23,677	0.81	96
2025-08-04	35.00	35.00	34.10	34.30	-0.40	▼ -1.15%	0.90	4,450	0.15	26
2025-08-03	35.30	35.30	34.50	34.70	-0.60	▼ -1.70%	0.80	5,953	0.21	41
2025-07-31	35.40	35.50	34.20	35.30	+0.50	▲ +1.44%	1.30	13,809	0.49	43
2025-07-30	34.50	35.00	34.50	34.80	+0.30	▲ +0.87%	0.50	6,895	0.24	46
2025-07-29	34.00	34.90	34.00	34.50	+0.70	▲ +2.07%	0.90	12,647	0.44	70
2025-07-28	33.90	33.90	33.60	33.80	-0.50	▼ -1.46%	0.30	1,293	0.04	15
2025-07-27	34.50	35.40	34.00	34.30	-0.60	▼ -1.72%	1.40	10,372	0.36	46
2025-07-24	34.60	35.20	34.60	34.90	+0.30	▲ +0.87%	0.60	1,513	0.05	15
2025-07-23	34.50	34.90	34.50	34.60	-0.50	▼ -1.42%	0.40	6,049	0.21	53
2025-07-22	32.50	35.40	32.50	35.10	0.00	■ 0.00%	2.90	13,840	0.49	66
2025-07-21	35.00	35.80	34.20	35.10	-0.70	▼ -1.96%	1.60	9,043	0.32	62
2025-07-20	35.90	36.80	35.70	35.80	-0.40	▼ -1.10%	1.10	21,300	0.76	83
2025-07-17	35.40	36.30	35.00	36.20	+1.60	▲ +4.62%	1.30	41,096	1.48	164
2025-07-16	35.70	35.80	34.50	34.60	+0.20	▲ +0.58%	1.30	25,798	0.89	95
2025-07-15	36.00	36.00	34.10	34.40	+0.10	▲ +0.29%	1.90	24,886	0.87	126
2025-07-14	36.90	36.90	33.50	34.30	-0.60	▼ -1.72%	3.40	10,407	0.36	64
2025-07-13	33.50	35.90	33.10	34.90	+1.40	▲ +4.18%	2.80	33,675	1.15	135
2025-07-10	32.30	33.80	32.30	33.50	+1.60	▲ +5.02%	1.50	26,779	0.89	111
2025-07-09	32.30	32.90	31.60	31.90	+0.40	▲ +1.27%	1.30	86,835	2.79	181
2025-07-08	32.00	32.10	31.40	31.50	-0.60	▼ -1.87%	0.70	10,261	0.32	52
2025-07-07	32.00	32.60	32.00	32.10	+0.80	▲ +2.56%	0.60	30,059	0.97	47
2025-07-03	32.20	32.30	31.00	31.30	-0.30	▼ -0.95%	1.30	15,133	0.48	42
2025-07-02	33.00	33.00	30.80	31.60	+0.20	▲ +0.64%	2.20	63,504	1.98	198
2025-06-30	31.30	31.50	31.30	31.40	-0.60	▼ -1.88%	0.20	4,780	0.15	11
2025-06-29	32.30	32.30	31.90	32.00	-0.30	▼ -0.93%	0.40	7,733	0.25	56
2025-06-26	33.00	33.00	31.40	32.30	+0.60	▲ +1.89%	1.60	20,873	0.67	112
2025-06-25	31.50	32.00	31.50	31.70	+0.10	▲ +0.32%	0.50	5,409	0.17	47
2025-06-24	31.30	32.50	31.30	31.60	+0.70	▲ +2.27%	1.20	7,023	0.22	43
2025-06-23	33.00	33.00	30.90	30.90	-0.50	▼ -1.59%	2.10	33,307	1.03	84
2025-06-22	31.20	31.50	31.00	31.40	-0.60	▼ -1.88%	0.50	16,500	0.52	39
2025-06-19	31.60	32.00	31.60	32.00	-0.10	▼ -0.31%	0.40	397	0.01	5
2025-06-18	32.10	32.10	32.00	32.10	-0.20	▼ -0.62%	0.10	1,300	0.04	5
2025-06-17	32.40	32.40	32.10	32.30	-0.10	▼ -0.31%	0.30	1,798	0.06	18
2025-06-16	32.40	32.50	31.90	32.40	+1.00	▲ +3.18%	0.60	4,280	0.14	37
2025-06-15	32.00	32.20	31.30	31.40	-0.90	▼ -2.79%	0.90	12,425	0.39	9
2025-06-04	32.60	32.60	32.00	32.30	+0.20	▲ +0.62%	0.60	1,745	0.06	6
2025-06-03	32.10	32.30	31.70	32.10	0.00	■ 0.00%	0.60	651	0.02	6
2025-06-02	31.60	32.60	31.60	32.10	+0.20	▲ +0.63%	1.00	5,619	0.18	23
2025-06-01	32.20	32.90	31.70	31.90	-0.30	▼ -0.93%	1.20	1,280	0.04	9
2025-05-29	32.20	32.20	32.00	32.20	+0.10	▲ +0.31%	0.20	4,400	0.14	5
2025-05-28	33.00	33.00	32.00	32.10	-0.50	▼ -1.53%	1.00	1,251	0.04	7
2025-05-27	32.20	33.00	32.20	32.60	+0.50	▲ +1.56%	0.80	839	0.03	9
2025-05-26	33.00	33.00	32.00	32.10	-0.90	▼ -2.73%	1.00	20,584	0.67	45
2025-05-25	33.00	33.60	32.80	33.00	+0.20	▲ +0.61%	0.80	971	0.03	11
2025-05-24	33.30	33.50	32.60	32.80	+0.20	▲ +0.61%	0.90	1,952	0.06	12
2025-05-22	34.00	34.00	32.00	32.60	+0.60	▲ +1.88%	2.00	2,500	0.08	9
2025-05-20	32.00	32.00	32.00	32.00	0.00	■ 0.00%	0.00	2,100	0.07	5
2025-05-19	32.00	32.10	31.90	32.00	0.00	■ 0.00%	0.20	1,420	0.05	12
2025-05-18	32.30	33.60	32.00	32.00	+0.40	▲ +1.27%	1.60	2,331	0.08	9
2025-05-17	31.70	31.70	31.50	31.60	-0.50	▼ -1.56%	0.20	1,000	0.03	3
2025-05-15	32.20	32.20	31.90	32.10	-0.30	▼ -0.93%	0.30	5,315	0.17	20
2025-05-14	32.20	33.10	32.10	32.40	-0.40	▼ -1.22%	1.00	2,020	0.07	10
2025-05-13	33.10	33.50	32.70	32.80	0.00	■ 0.00%	0.80	5,066	0.17	29
2025-05-12	32.60	32.80	32.60	32.80	+0.50	▲ +1.55%	0.20	860	0.03	6
2025-05-08	32.30	32.30	32.30	32.30	+0.30	▲ +0.94%	0.00	150	0.01	2
2025-05-07	32.30	32.30	31.60	32.00	-0.90	▼ -2.74%	0.70	2,014	0.06	16
2025-05-06	34.00	34.50	32.30	32.90	-0.30	▼ -0.90%	2.20	10,635	0.35	77
2025-05-05	37.00	37.00	33.00	33.20	-0.60	▼ -1.78%	4.00	10,760	0.36	93
2025-05-04	31.20	34.30	31.20	33.80	-0.50	▼ -1.46%	3.10	740	0.03	8
2025-04-30	34.80	34.80	33.40	34.30	+1.00	▲ +3.00%	1.40	1,204	0.04	15
2025-04-29	35.50	35.50	33.20	33.30	+0.10	▲ +0.30%	2.30	522	0.02	17
2025-04-28	33.90	33.90	33.00	33.20	+0.40	▲ +1.22%	0.90	981	0.03	10
2025-04-27	33.00	34.90	32.00	32.80	-0.40	▼ -1.20%	2.90	1,684	0.06	17
2025-04-24	34.00	34.40	33.00	33.20	+0.10	▲ +0.30%	1.40	841	0.03	10
2025-04-23	34.90	34.90	32.90	33.10	-1.50	▼ -4.34%	2.00	11,521	0.39	86
2025-04-22	34.70	35.00	34.00	34.60	-0.60	▼ -1.70%	1.00	8,330	0.29	31
2025-04-21	34.70	36.20	34.60	35.20	+0.60	▲ +1.73%	1.60	746	0.03	16
2025-04-20	36.70	36.70	34.00	34.60	-2.10	▼ -5.72%	2.70	1,734	0.06	9
2025-04-17	39.00	39.00	35.20	36.70	-1.30	▼ -3.42%	3.80	1,070	0.04	17
2025-04-16	37.70	39.00	37.60	38.00	+1.00	▲ +2.70%	1.40	39,660	1.52	199
2025-04-15	35.60	37.50	35.60	37.00	+1.60	▲ +4.52%	1.90	10,502	0.39	62
2025-04-13	36.80	36.80	34.60	35.40	-0.10	▼ -0.28%	2.20	2,135	0.08	21
2025-04-10	33.20	38.50	33.20	35.50	0.00	■ 0.00%	5.30	3,141	0.11	22
2025-04-09	38.30	38.30	35.00	35.50	+0.40	▲ +1.14%	3.30	11,218	0.40	50
2025-04-08	35.00	35.10	35.00	35.10	-0.20	▼ -0.57%	0.10	1,550	0.05	7
2025-04-07	35.20	35.90	35.10	35.30	-0.20	▼ -0.56%	0.80	4,460	0.16	27
2025-04-06	34.70	35.80	34.70	35.50	+1.70	▲ +5.03%	1.10	16,270	0.57	71
2025-03-27	33.80	33.80	33.80	33.80	-1.70	▼ -4.79%	0.00	510	0.02	2
2025-03-25	37.40	37.40	34.90	35.50	+0.30	▲ +0.85%	2.50	2,376	0.09	25
2025-03-24	35.20	36.50	35.00	35.20	+0.10	▲ +0.28%	1.50	1,856	0.07	10
2025-03-23	35.50	35.50	34.80	35.10	-0.70	▼ -1.96%	0.70	3,635	0.13	49
2025-03-20	35.70	36.00	35.50	35.80	0.00	■ 0.00%	0.50	2,372	0.09	16
2025-03-19	36.00	37.00	35.00	35.80	0.00	■ 0.00%	2.00	2,200	0.08	20
2025-03-18	35.40	36.10	35.40	35.80	-1.40	▼ -3.76%	0.70	2,045	0.07	20
2025-03-17	37.20	37.40	37.20	37.20	+0.20	▲ +0.54%	0.20	18	0.00	2
2025-03-16	35.60	37.10	35.60	37.00	+0.60	▲ +1.65%	1.50	42	0.00	4
2025-03-13	35.80	37.50	35.70	36.40	+0.60	▲ +1.68%	1.80	540	0.02	6
2025-03-12	36.00	36.00	35.50	35.80	-0.50	▼ -1.38%	0.50	5,692	0.20	13
2025-03-11	36.20	36.30	36.20	36.30	-0.30	▼ -0.82%	0.10	915	0.03	4
2025-03-10	36.40	36.70	36.30	36.60	-0.70	▼ -1.88%	0.40	1,335	0.05	10
2025-03-09	38.30	39.00	36.10	37.30	-0.10	▼ -0.27%	2.90	2,063	0.08	35
2025-03-06	37.10	37.90	37.00	37.40	+1.50	▲ +4.18%	0.90	4,141	0.15	35
2025-03-05	36.10	37.70	35.50	35.90	0.00	■ 0.00%	2.20	923	0.03	10
2025-03-04	37.20	37.80	35.00	35.90	-1.70	▼ -4.52%	2.80	7,236	0.26	25
2025-03-03	37.60	37.60	37.60	37.60	+0.90	▲ +2.45%	0.00	48	0.00	2
2025-03-02	36.90	36.90	36.30	36.70	+0.40	▲ +1.10%	0.60	1,944	0.07	15
2025-02-27	36.40	36.40	36.00	36.30	+0.10	▲ +0.28%	0.40	375	0.01	5
2025-02-26	35.70	37.50	35.70	36.20	+0.50	▲ +1.40%	1.80	351	0.01	4
2025-02-25	36.00	36.00	35.70	35.70	-0.10	▼ -0.28%	0.30	2,144	0.08	19
2025-02-24	35.70	35.80	35.70	35.80	+0.10	▲ +0.28%	0.10	2,423	0.09	9
2025-02-23	35.70	35.70	35.70	35.70	0.00	■ 0.00%	0.00	200	0.01	2
2025-02-20	35.60	35.70	35.50	35.70	+0.20	▲ +0.56%	0.20	817	0.03	23
2025-02-19	36.00	36.00	35.00	35.50	-0.10	▼ -0.28%	1.00	6,293	0.22	29
2025-02-18	35.60	35.80	35.60	35.60	+0.10	▲ +0.28%	0.20	3,541	0.13	9
2025-02-17	36.00	36.00	35.50	35.50	0.00	■ 0.00%	0.50	4,682	0.17	54
2025-02-16	35.60	36.00	35.10	35.50	0.00	■ 0.00%	0.90	1,110	0.04	14
2025-02-13	36.90	36.90	35.50	35.50	+0.40	▲ +1.14%	1.40	2,702	0.10	15
2025-02-12	34.80	35.50	34.80	35.10	+0.30	▲ +0.86%	0.70	1,273	0.05	9
2025-02-11	35.10	36.20	34.20	34.80	-0.50	▼ -1.42%	2.00	1,205	0.04	11
2025-02-10	35.10	35.30	35.10	35.30	-0.10	▼ -0.28%	0.20	514	0.02	5
2025-02-09	36.00	36.10	34.70	35.40	-1.30	▼ -3.54%	1.40	813	0.03	10
2025-02-06	36.70	36.70	36.60	36.70	+2.30	▲ +6.69%	0.10	51	0.00	2
2025-02-05	34.40	36.50	34.10	34.40	0.00	■ 0.00%	2.40	1,351	0.05	17
2025-02-04	34.30	36.80	34.10	34.40	-2.00	▼ -5.49%	2.70	7,666	0.26	37
2025-02-03	36.30	38.00	34.80	36.40	0.00	■ 0.00%	3.20	2,015	0.07	19
2025-02-02	37.00	37.00	36.40	36.40	+2.00	▲ +5.81%	0.60	177	0.01	5
2025-01-30	34.20	36.40	34.00	34.40	-2.00	▼ -5.49%	2.40	6,622	0.23	35
2025-01-29	36.00	37.50	36.00	36.40	+0.20	▲ +0.55%	1.50	4,592	0.17	43
2025-01-28	36.00	37.00	35.40	36.20	+1.20	▲ +3.43%	1.60	1,113	0.04	17
2025-01-27	35.00	35.10	34.70	35.00	+0.20	▲ +0.57%	0.40	1,390	0.05	24
2025-01-26	35.00	35.00	34.50	34.80	-1.90	▼ -5.18%	0.50	1,953	0.07	11
2025-01-23	36.70	36.70	36.70	36.70	0.00	■ 0.00%	0.00	400	0.02	2
2025-01-22	36.70	37.00	36.40	36.70	0.00	■ 0.00%	0.60	701	0.03	8
2025-01-21	36.50	37.80	36.50	36.70	-0.40	▼ -1.08%	1.30	1,946	0.07	16
2025-01-20	37.00	37.80	36.80	37.10	+0.10	▲ +0.27%	1.00	3,056	0.11	21
2025-01-19	38.50	38.50	36.40	37.00	+0.10	▲ +0.27%	2.10	3,027	0.11	29
2025-01-16	37.90	37.90	36.80	36.90	-0.40	▼ -1.07%	1.10	2,048	0.08	25
2025-01-15	37.80	38.00	37.00	37.30	+0.50	▲ +1.36%	1.00	772	0.03	9
2025-01-14	34.10	37.60	34.10	36.80	+0.20	▲ +0.55%	3.50	1,158	0.04	12
2025-01-13	34.20	37.60	34.20	36.60	-0.50	▼ -1.35%	3.40	3,252	0.12	23
2025-01-12	38.00	38.30	36.00	37.10	-0.20	▼ -0.54%	2.30	2,365	0.09	15
2025-01-09	40.80	40.80	36.00	37.30	+0.10	▲ +0.27%	4.80	1,012	0.04	16
2025-01-08	37.80	37.80	36.50	37.20	+0.80	▲ +2.20%	1.30	3,365	0.13	15
2025-01-07	36.00	38.00	36.00	36.40	-1.60	▼ -4.21%	2.00	1,250	0.05	8
2025-01-06	37.60	38.20	35.20	38.00	+1.90	▲ +5.26%	3.00	4,020	0.15	40
2025-01-05	38.00	38.70	35.00	36.10	+0.90	▲ +2.56%	3.70	3,311	0.12	17
2025-01-02	35.30	38.00	35.00	35.20	-2.80	▼ -7.37%	3.00	1,045	0.04	11
2025-01-01	38.00	38.50	37.40	38.00	-0.10	▼ -0.26%	1.10	2,011	0.08	10
2024-12-30	36.20	38.50	36.20	38.10	+0.80	▲ +2.14%	2.30	12	0.00	3
2024-12-29	37.40	39.00	37.00	37.30	-0.10	▼ -0.27%	2.00	1,228	0.05	18
2024-12-26	35.80	37.60	34.20	37.40	+3.20	▲ +9.36%	3.40	13,429	0.49	91
2024-12-24	34.50	35.20	33.50	34.20	+1.00	▲ +3.01%	1.70	918	0.03	7
2024-12-23	34.00	34.00	33.10	33.20	-0.80	▼ -2.35%	0.90	4,118	0.14	33
2024-12-22	34.00	34.00	34.00	34.00	-1.50	▼ -4.23%	0.00	15	0.00	2
2024-12-19	35.50	35.50	35.50	35.50	+0.70	▲ +2.01%	0.00	46	0.00	1
2024-12-18	34.20	35.40	34.20	34.80	-0.20	▼ -0.57%	1.20	600	0.02	4
2024-12-17	35.00	35.00	35.00	35.00	-0.20	▼ -0.57%	0.00	332	0.01	2
2024-12-15	35.00	36.00	34.00	35.20	+1.40	▲ +4.14%	2.00	1,900	0.07	10
2024-12-12	33.50	34.00	33.50	33.80	-0.20	▼ -0.59%	0.50	1,200	0.04	8
2024-12-11	34.10	34.20	33.70	34.00	-0.20	▼ -0.58%	0.50	5,785	0.20	23
2024-12-10	34.50	35.50	34.00	34.20	+0.60	▲ +1.79%	1.50	1,007	0.03	12
2024-12-09	33.00	34.80	33.00	33.60	-1.00	▼ -2.89%	1.80	1,181	0.04	7
2024-12-05	34.40	34.70	34.40	34.60	-0.40	▼ -1.14%	0.30	1,170	0.04	6
2024-12-04	35.00	35.00	35.00	35.00	+0.60	▲ +1.74%	0.00	89	0.00	1
2024-12-03	35.80	35.80	34.10	34.40	-0.60	▼ -1.71%	1.70	2,573	0.09	9
2024-12-02	36.00	36.00	33.00	35.00	-0.70	▼ -1.96%	3.00	577	0.02	12
2024-12-01	35.20	35.80	35.20	35.70	+0.50	▲ +1.42%	0.60	801	0.03	7
2024-11-28	35.10	35.60	35.00	35.20	+0.10	▲ +0.28%	0.60	5,879	0.21	49
2024-11-27	35.20	35.20	35.00	35.10	+0.20	▲ +0.57%	0.20	16,733	0.59	63
2024-11-26	33.20	35.00	33.20	34.90	+0.10	▲ +0.29%	1.80	10,159	0.35	26
2024-11-25	35.00	35.00	33.60	34.80	+1.50	▲ +4.50%	1.40	1,221	0.04	9
2024-11-24	32.00	36.10	32.00	33.30	-2.00	▼ -5.67%	4.10	331	0.01	7
2024-11-20	35.80	36.00	34.60	35.30	-0.50	▼ -1.40%	1.40	1,184	0.04	5
2024-11-19	35.50	36.50	35.00	35.80	+0.10	▲ +0.28%	1.50	3,505	0.13	33
2024-11-18	37.50	38.00	35.40	35.70	-0.70	▼ -1.92%	2.60	5,125	0.19	35
2024-11-17	35.00	37.00	35.00	36.40	+0.50	▲ +1.39%	2.00	5,908	0.22	21
2024-11-14	35.80	36.00	35.60	35.90	+2.80	▲ +8.46%	0.40	2,204	0.08	33
2024-11-13	33.30	35.50	33.00	33.10	-2.90	▼ -8.06%	2.50	1,400	0.05	8
2024-11-12	36.00	36.10	35.50	36.00	+0.90	▲ +2.56%	0.60	1,418	0.05	11
2024-11-11	35.20	35.20	35.00	35.10	+0.10	▲ +0.29%	0.20	134	0.01	4
2024-11-10	33.50	35.70	33.30	35.00	-0.90	▼ -2.51%	2.40	1,219	0.04	30
2024-11-07	35.90	36.60	34.20	35.90	+1.10	▲ +3.16%	2.40	2,275	0.08	29
2024-11-06	34.50	36.40	34.50	34.80	+0.30	▲ +0.87%	1.90	5,949	0.21	38
2024-11-05	33.10	34.90	33.10	34.50	+1.70	▲ +5.18%	1.80	4,443	0.15	37
2024-11-04	34.60	34.60	32.80	32.80	+1.00	▲ +3.14%	1.80	3,005	0.10	4
2024-11-03	30.70	33.00	30.60	31.80	-0.70	▼ -2.15%	2.40	3,650	0.12	27
2024-10-31	33.20	33.90	31.50	32.50	-0.40	▼ -1.22%	2.40	1,818	0.06	15
2024-10-30	33.00	33.00	31.80	32.90	+2.90	▲ +9.67%	1.20	4,550	0.15	17
2024-10-29	36.80	36.80	29.50	30.00	+0.70	▲ +2.39%	7.30	1,754	0.05	15
2024-10-28	28.10	31.70	28.00	29.30	-0.70	▼ -2.33%	3.70	1,196	0.04	14
2024-10-27	33.00	33.50	29.90	30.00	-3.20	▼ -9.64%	3.60	8,540	0.26	124
2024-10-24	32.00	35.20	32.00	33.20	-1.00	▼ -2.92%	3.20	88	0.00	5
2024-10-23	36.50	36.50	34.00	34.20	0.00	■ 0.00%	2.50	1,333	0.05	16
2024-10-22	33.80	35.80	33.70	34.20	0.00	■ 0.00%	2.10	2,440	0.08	16
2024-10-21	33.10	35.60	33.00	34.20	-1.10	▼ -3.12%	2.60	6,277	0.21	43
2024-10-20	37.40	38.00	34.50	35.30	-1.60	▼ -4.34%	3.50	3,002	0.11	25
2024-10-17	35.50	37.80	35.50	36.90	+0.40	▲ +1.10%	2.30	1,263	0.05	14
2024-10-16	37.00	39.30	36.40	36.50	-0.60	▼ -1.62%	2.90	746	0.03	11
2024-10-15	38.00	38.10	36.60	37.10	-0.40	▼ -1.07%	1.50	3,064	0.11	37
2024-10-14	40.50	40.50	37.40	37.50	-0.10	▼ -0.27%	3.10	682	0.03	7
2024-10-09	37.50	37.90	37.30	37.60	-0.20	▼ -0.53%	0.60	2,634	0.10	22
2024-10-08	37.00	39.00	37.00	37.80	+0.20	▲ +0.53%	2.00	2,641	0.10	22
2024-10-07	37.50	38.90	37.50	37.60	0.00	■ 0.00%	1.40	829	0.03	9
2024-10-06	37.50	39.10	37.50	37.60	-0.10	▼ -0.27%	1.60	404	0.02	5
2024-10-03	37.70	37.70	37.70	37.70	-0.10	▼ -0.26%	0.00	600	0.02	6
2024-10-02	38.80	38.80	36.80	37.80	-0.50	▼ -1.31%	2.00	652	0.03	16
2024-10-01	38.50	40.20	38.10	38.30	-2.20	▼ -5.43%	2.10	3,934	0.15	25
2024-09-30	40.90	40.90	40.10	40.50	+2.50	▲ +6.58%	0.80	2	0.00	2
2024-09-29	37.00	38.30	37.00	38.00	-0.40	▼ -1.04%	1.30	6,196	0.24	15
2024-09-26	38.20	41.00	38.20	38.40	-2.20	▼ -5.42%	2.80	137	0.01	3
2024-09-25	41.90	41.90	39.60	40.60	+1.20	▲ +3.05%	2.30	1,594	0.07	9
2024-09-24	40.00	40.00	39.10	39.40	-0.60	▼ -1.50%	0.90	9,414	0.37	28
2024-09-23	40.00	40.10	40.00	40.00	-0.90	▼ -2.20%	0.10	3,488	0.14	30
2024-09-22	40.30	41.90	40.00	40.90	+0.50	▲ +1.24%	1.90	2,962	0.12	29
2024-09-19	40.30	42.70	40.30	40.40	+0.10	▲ +0.25%	2.40	696	0.03	6
2024-09-18	42.00	42.30	40.00	40.30	-1.30	▼ -3.13%	2.30	3,051	0.12	42
2024-09-17	43.80	43.80	41.20	41.60	-1.60	▼ -3.70%	2.60	2,612	0.11	12
2024-09-15	44.80	44.80	43.00	43.20	-0.50	▼ -1.14%	1.80	826	0.04	20
2024-09-12	44.70	44.70	43.20	43.70	-0.20	▼ -0.46%	1.50	7,499	0.33	46
2024-09-11	42.70	44.00	42.60	43.90	+1.20	▲ +2.81%	1.40	14,614	0.63	96
2024-09-10	40.90	43.30	40.50	42.70	+2.70	▲ +6.75%	2.80	6,597	0.28	62
2024-09-09	40.10	41.00	39.40	40.00	-0.90	▼ -2.20%	1.60	6,665	0.27	34
2024-09-08	42.40	42.50	40.60	40.90	-1.80	▼ -4.22%	1.90	4,743	0.20	35
2024-09-05	45.50	46.40	42.20	42.70	-1.70	▼ -3.83%	4.20	4,425	0.19	46
2024-09-04	40.40	44.40	40.10	44.40	+4.00	▲ +9.90%	4.30	81,343	3.48	342
2024-09-03	38.00	41.50	38.00	40.40	+2.20	▲ +5.76%	3.50	15,194	0.61	58
2024-09-02	38.20	39.50	38.20	38.20	+0.10	▲ +0.26%	1.30	3,697	0.14	29
2024-09-01	38.20	39.30	38.00	38.10	-0.10	▼ -0.26%	1.30	11,594	0.44	56
2024-08-29	38.00	39.60	38.00	38.20	-1.50	▼ -3.78%	1.60	2,310	0.09	15
2024-08-28	39.70	39.70	39.70	39.70	+1.70	▲ +4.47%	0.00	78	0.00	3
2024-08-27	39.00	39.30	38.00	38.00	-1.10	▼ -2.81%	1.30	4,553	0.17	37
2024-08-25	40.00	40.00	37.90	39.10	+0.90	▲ +2.36%	2.10	2,115	0.08	14
2024-08-22	38.50	40.00	38.00	38.20	-0.50	▼ -1.29%	2.00	2,005	0.08	14
2024-08-21	38.80	40.40	38.60	38.70	-0.70	▼ -1.78%	1.80	4,940	0.19	24
2024-08-20	40.70	40.70	38.80	39.40	+0.20	▲ +0.51%	1.90	8,111	0.32	32
2024-08-19	39.40	39.50	38.90	39.20	-0.10	▼ -0.25%	0.60	4,950	0.19	17
2024-08-18	40.70	40.70	38.90	39.30	-0.70	▼ -1.75%	1.80	2,362	0.09	18
2024-08-15	39.90	41.80	39.90	40.00	-0.80	▼ -1.96%	1.90	2,871	0.12	29
2024-08-14	40.90	42.00	40.50	40.80	-0.80	▼ -1.92%	1.50	5,679	0.23	30
2024-08-13	40.30	41.90	40.30	41.60	+0.40	▲ +0.97%	1.60	4,124	0.17	36
2024-08-12	42.50	43.00	41.00	41.20	-	-	2.00	14,385	0.60	79