EBL Eastern Bank PLC.

Bank · 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

Price now

24.20

0.00 ■ 0.00% today

Current run

Flat

unchanged from the previous close

Overall condition

Bearish

technical score 40/100

Place in its 52-week range

34%

21.8028.90

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

No warning signs · score 10/100 · listed in category A

Compare the whole market →

• Auditor raised a concern -6 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.

💰 How much it has gained or lost

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

Period	From date	Price then	Price now	Change ৳	Change %	Sessions
1 Week	2026-08-06	24.10	24.20	+0.10	▲ +0.41%	5
1 Month	2026-07-13	24.50	24.20	-0.30	▼ -1.22%	22
3 Months	2026-05-13	23.90	24.20	+0.30	▲ +1.26%	60
6 Months	2026-02-10	26.40	24.20	-2.20	▼ -8.33%	116
1 Year	2025-08-13	25.20	24.20	-1.00	▼ -3.97%	239
2 Years	2024-08-13	27.50	24.20	-3.30	▼ -12.00%	476
This Year	2026-01-01	25.00	24.20	-0.80	▼ -3.20%	143

📆 How many days rising, how many falling

Counted close against previous close, over the stored history.

Window	Bullish days	Bearish days	No change	Bullish share	Avg up day	Avg down day	Net move
Last 10 days	1	3	6	25%	+0.83%	-0.41%	-0.10 tk
Last 20 days	3	7	10	30%	+0.55%	-0.41%	-0.30 tk
Last 60 days	17	25	18	40%	+1.11%	-0.70%	+0.30 tk
Last 120 days	45	51	24	47%	+1.39%	-1.32%	-1.70 tk
All 478 days	175	191	111	48%	+1.06%	-1.02%	-4.00 tk

Right now	flat today
Trend side (20-day average)	30 trading days below it in a row
Of the last 60 days	15 closed above the 20-day average, 45 below
Longest rising run on record	8 trading days
Longest falling run on record	6 trading days
Best single day	▲ +4.38% (+1.10 tk) 2025-07-23
Worst single day	▼ -20.74% (-5.60 tk) 2025-04-24

📍 Where the share stands now

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

52-week high	28.90 2026-02-26 · ▼ -16.26% (-4.70 tk) from it
52-week low	21.80 2025-11-16 · ▲ +11.01% (+2.40 tk) above it
20-day average	24.26-price is below
50-day average	24.56-price is below
200-day average	24.82-price is below
RSI (14)	42.9-middle of the range
Money flow (MFI 14)	30.8-balanced
Typical daily swing (ATR 14)	0.31 tk (1.28% of price)
Today's volume vs 20-day average	0.72×
Trailing P/E (from DSE)	4.25
Market cap	39,777 mn tk

🔬 More numbers worth knowing

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

Deepest fall in the last 52 weeks

-18.82%

Peak 2026-02-26 → trough 2026-05-17. Now -16.26% below the 52-week high.

How jumpy the price is (yearly volatility)

15.3%

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

Volume traded on rising days (last 60)

40%

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

Average daily volume (last 60)

2,359,205

Today traded 0.72× the 20-day average.

Moves with the market (beta vs DSEX)

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.

Follows the market how closely

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

Opening gaps (last 60 days)

16 / 0

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

Time since its extremes

106 / 174

Trading days since the 52-week high (2026-02-26) and since the 52-week low (2025-11-16).

🔭 What the numbers suggest for the days ahead

⚠ 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.

If the last 20 trading days' trend simply continued

24.12 tk

▼ -0.32% (-0.08 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.015 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

23.68 – 24.72

± 0.52 tk (± 2.15%) 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.

Rule-based 7-day upside score

39 / 100

-Trend -Momentum +MACD

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

Prices above, where rises have stalled before

24.70 · 24.80 · 25.00

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

Prices below, where falls have stopped before

24.00 · 23.10

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

Signals currently firing

RSI 43-Bearish momentum MACD-Above signal line Trend-Price < SMA20 < SMA50, downtrend

💵 What the company actually earns

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

Year	EPS	Growth	NAV / share	Profit (mn tk)	P/E at year end	Dividend	Yield
2021	5.03	-	33.17	4,800.22	7.65	none on record	3.25%
2022	4.77	▼ -5.17%	33.33	5,120.59	6.66	none on record	3.93%
2023	5.07	▲ +6.29%	33.57	6,122.42	5.80	none on record	4.25%
2024	4.86	▼ -4.14%	31.63	6,598.98	5.08	none on record	7.09%
2025	5.23	▲ +7.61%	31.38	8,340.36	4.65	none on record	10.29%

📆 The freshest earnings, quarter by quarter

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

Period	Ending	EPS	Revenue (mn)	Price then
Half Yearly	202606	2.67	-	24.90
Q2	202606	1.46	0.00	24.90
Q1	202603	1.24	0.00	26.20

⚖️ Is it expensive?, today's price against those earnings

Each ratio uses the live price of 24.20 against the company's last reported figures. The comparison column is the median of all 31 companies in Bank, an absolute number means little without it.

P/E ratio

4.63

sector median 5.63 ✓ better than the sector

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)

0.77

sector median 0.65 ✗ worse 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)

16.67%

sector median 9.75% ✓ better than the sector

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

Dividend yield

10.29%

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

EPS growth (year on year)

7.61%

How much earnings per share changed against the year before.

Earnings yield

21.61%

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

📏 Cheap or dear against its own past

Every stored close divided by the earnings reported for that year, the P/E a buyer actually paid on each of the last 478 sessions. A whole sector can re-rate together, so this catches what a sector comparison cannot.

4.63 today

4.0 median 4.8 5.8

about where it usually trades

💸 How reliable the dividend has been

A high dividend once is not the same as a dividend every year.

11 years running

Paid in	11 of 11 years on record
Consistency	100%
Latest	25%
Range	13% – 25%
Direction	higher than it started

🔄 Has the ownership shifted?

Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.

	Dec 31, 2025 (year ended)	Jul 31, 2026	Change
Sponsor / director	31.44%	29.44%	-2.00
Government	0.00%	0.00%	-
Institution	41.41%	43.96%	+2.55
Foreign	0.67%	0.10%	-0.57
Public	26.48%	26.50%	+0.02

🏛 Who owns the company

DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.

As on	Sponsor / director	Government	Institution	Foreign	Public
Jul 31, 2026	29.44%	0.00%	43.96% -0.46	0.10% -0.57	26.50% +1.03
Jun 30, 2026	29.44% -2.00	0.00%	44.42% +3.01	0.67%	25.47% -1.01
Dec 31, 2025 (year ended)	31.44%	0.00%	41.41%	0.67%	26.48%

Change over Dec 31, 2025 (year ended) → Jul 31, 2026

-2.00pp The people who run the company have been reducing their own holding.

-0.57pp Foreign investors have been selling out of this share.

+2.55pp Institutions, funds and companies, have been buying.

🏦 What the company owes

Short-term loans	0.0 mn tk
Long-term loans	106,815.6 mn tk
Total borrowings	106,815.6 mn tk
Owners' equity (capital + reserves)	50,083.4 mn tk
Debt against equity	2.13×

This is a lender. Borrowing is how the business is funded, so a high figure here is normal and is not treated as a warning sign. Reported December 31, 2025.

📈 Growth per year

Earnings per share, last year	+7.6%
Earnings per share, 3-year	+3.1%
Profit, 3-year	+17.7%
Share price, 1-year	-4.0%
Share price, 2-year	-6.2%

Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.

🎯 How it ranks against the market

Value, how cheap it is	82 very strong
Growth, earnings rising	61 strong
Quality, profit without heavy borrowing	53 middling
Momentum, price over the past year	21 weak

Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →

🏷 Company facts

Listing category	A
Operating status	Active
Listed since	1993
Market capitalisation	39,777 mn tk
Free-float market cap	23,669 mn tk
Paid-up capital	16,437 mn tk
Reserves & surplus	33,647 mn tk
Shares outstanding	1,643,687,789
Face value	10.00
Financial year end	31-Dec
Last AGM held	11-06-2026
Company website	www.ebl.com.bd

💸 Dividend record

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

2025	2024	2023	2022	2021	2020	2019	2018	2017	2016
25%	18%	13%	13%	13%	18%	15%	20%	20%	20%

Paid in 11 of the years DSE has on record.

📄 Filings on record

Auditor concern 2025	The auditor of the "Eastern Bank PLC." has given the "Emphasis of Matter" paragraph in the Auditor's Report for the year ended on 31 December 2025.
Auditor concern 2024	"Emphasis of Matter" and "Other Matter" paragraphs of EBL NRB Mutual Fund for the year ended 30 June 2024.
Auditor concern 2024	"Emphasis of Matter" paragraph of "Eastern Bank PLC." for the year ended on 31 December 2024.
Auditor concern 2024	"Qualified Opinion" and "Emphasis of Matter" paragraphs of "EBL First Mutual Fund" for the year ended on 30 June 2024.
Auditor concern 2023	"Emphasis of Matter" paragraph in the Auditor’s Report of "EBL First Mutual Fund" for the year ended June 30, 2023
Auditor concern 2023	"Emphasis of Matter" paragraph in the Auditor’s Report of "EBL NRB Mutual Fund" for the year ended on 30 June 2023.
Announcement	"Revaluation of Assets and change of Accounting Policy for Land Valuation by Eastern Bank PLC."

🗓 Month-by-month track record

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
▼ -2.76% -0.70 tk	▼ -5.26% -1.30 tk	▼ -2.99% -0.70 tk	▲ +7.05% +1.60 tk	▲ +4.12% +1.00 tk	▲ +13.44% +3.40 tk	▼ -8.71% -2.50 tk	▲ +4.58% +1.20 tk	▼ -9.49% -2.60 tk	▲ +0.40% +0.10 tk	▼ -2.41% -0.60 tk	▼ -0.41% -0.10 tk

📋 Day-by-day price history

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

Date	Open	High	Low	Close	Change ৳	Change %	Day range	Volume	Value (mn)	Trades
2026-08-13	24.20	24.30	24.00	24.20	0.00	■ 0.00%	0.30	1,684,491	40.74	547
2026-08-12	24.40	24.40	24.10	24.20	0.00	■ 0.00%	0.30	1,860,432	45.19	724
2026-08-11	24.20	24.30	24.00	24.20	+0.20	▲ +0.83%	0.30	2,945,483	71.06	777
2026-08-10	24.20	24.20	24.00	24.00	-0.10	▼ -0.41%	0.20	1,529,898	36.82	969
2026-08-09	24.30	24.30	24.00	24.10	0.00	■ 0.00%	0.30	2,759,453	66.58	972
2026-08-06	24.40	24.40	24.10	24.10	-0.10	▼ -0.41%	0.30	2,159,965	52.14	972
2026-08-04	24.30	24.40	24.10	24.20	0.00	■ 0.00%	0.30	2,362,650	57.17	758
2026-08-03	24.40	24.40	24.10	24.20	0.00	■ 0.00%	0.30	1,314,065	31.80	713
2026-08-02	24.20	24.40	24.10	24.20	-0.10	▼ -0.41%	0.30	1,300,624	31.51	1,154
2026-07-30	24.30	24.40	24.20	24.30	0.00	■ 0.00%	0.20	1,614,202	39.21	520
2026-07-29	24.50	24.50	24.20	24.30	-0.10	▼ -0.41%	0.30	2,274,958	55.34	1,186
2026-07-28	24.40	24.70	24.30	24.40	+0.10	▲ +0.41%	0.40	3,104,287	75.74	1,132
2026-07-27	24.20	24.40	24.20	24.30	+0.10	▲ +0.41%	0.20	3,331,803	80.94	710
2026-07-26	24.30	24.50	24.20	24.20	-0.10	▼ -0.41%	0.30	1,177,180	28.58	739
2026-07-23	24.50	24.50	24.20	24.30	0.00	■ 0.00%	0.30	3,133,975	76.12	1,082
2026-07-22	24.50	24.60	24.30	24.30	-0.10	▼ -0.41%	0.30	2,300,526	56.11	936
2026-07-21	24.40	24.60	24.30	24.40	0.00	■ 0.00%	0.30	2,889,628	70.54	1,155
2026-07-20	24.50	24.60	24.30	24.40	0.00	■ 0.00%	0.30	2,163,479	52.91	761
2026-07-19	24.40	24.50	24.30	24.40	0.00	■ 0.00%	0.20	1,221,259	29.78	757
2026-07-16	24.60	24.70	24.30	24.40	-0.10	▼ -0.41%	0.40	2,370,118	57.88	1,181
2026-07-15	24.50	24.80	24.40	24.50	0.00	■ 0.00%	0.40	4,827,667	118.97	1,132
2026-07-14	24.60	24.60	24.40	24.50	0.00	■ 0.00%	0.20	3,297,223	80.68	1,458
2026-07-13	24.70	24.70	24.40	24.50	-0.10	▼ -0.41%	0.30	3,380,662	83.05	1,268
2026-07-12	24.80	24.80	24.40	24.60	+0.10	▲ +0.41%	0.40	1,730,802	42.54	762
2026-07-09	24.50	24.60	24.40	24.50	0.00	■ 0.00%	0.20	709,233	17.38	637
2026-07-08	24.80	24.80	24.50	24.50	-0.10	▼ -0.41%	0.30	1,308,084	32.14	708
2026-07-07	24.70	24.80	24.50	24.60	-0.10	▼ -0.40%	0.30	2,123,515	52.27	843
2026-07-06	24.80	24.80	24.70	24.70	-0.10	▼ -0.40%	0.10	2,356,991	58.34	784
2026-07-05	24.70	24.80	24.60	24.80	+0.10	▲ +0.40%	0.20	1,928,772	47.73	597
2026-07-02	25.00	25.00	24.60	24.70	-0.20	▼ -0.80%	0.40	2,568,105	63.54	1,001
2026-06-30	24.80	25.00	24.70	24.90	+0.10	▲ +0.40%	0.30	4,656,977	115.77	923
2026-06-29	24.90	24.90	24.70	24.80	-0.10	▼ -0.40%	0.20	5,814,919	144.20	1,475
2026-06-28	24.70	24.90	24.60	24.90	+0.20	▲ +0.81%	0.30	4,362,028	108.14	1,117
2026-06-25	24.80	24.80	24.50	24.70	+0.10	▲ +0.41%	0.30	5,128,515	126.42	941
2026-06-24	24.80	24.80	24.00	24.60	-0.10	▼ -0.40%	0.80	4,704,138	115.86	1,110
2026-06-23	24.80	24.90	24.60	24.70	-0.10	▼ -0.40%	0.30	4,770,655	118.00	1,053
2026-06-22	25.00	25.00	24.70	24.80	-0.20	▼ -0.80%	0.30	4,231,520	105.13	784
2026-06-21	25.00	25.10	24.80	25.00	0.00	■ 0.00%	0.30	3,859,648	96.46	657
2026-06-18	24.70	25.10	24.70	25.00	+0.20	▲ +0.81%	0.40	3,189,205	79.66	486
2026-06-17	24.80	25.40	24.40	24.80	0.00	■ 0.00%	1.00	1,516,707	37.56	692
2026-06-16	25.20	25.20	24.70	24.80	-0.40	▼ -1.59%	0.50	2,484,019	61.73	1,086
2026-06-15	25.30	25.50	25.10	25.20	+0.10	▲ +0.40%	0.40	1,545,014	39.00	775
2026-06-14	24.80	25.30	24.60	25.10	+0.70	▲ +2.87%	0.70	2,649,734	66.01	1,089
2026-06-11	24.80	24.90	24.20	24.40	-0.40	▼ -1.61%	0.70	1,159,927	28.48	1,191
2026-06-10	24.90	25.00	24.70	24.80	-0.10	▼ -0.40%	0.30	1,273,093	31.60	633
2026-06-09	25.00	25.20	24.80	24.90	+0.10	▲ +0.40%	0.40	1,263,114	31.47	408
2026-06-08	24.90	25.10	24.70	24.80	0.00	■ 0.00%	0.40	2,889,137	71.89	584
2026-06-07	25.00	25.30	24.70	24.80	-0.20	▼ -0.80%	0.60	3,068,998	76.72	983
2026-06-04	25.40	25.40	24.90	25.00	-0.10	▼ -0.40%	0.50	762,122	19.08	523
2026-06-03	25.50	25.60	25.00	25.10	-0.40	▼ -1.57%	0.60	1,672,552	42.38	947
2026-06-02	25.40	25.60	25.30	25.50	+0.10	▲ +0.39%	0.30	1,613,919	41.05	658
2026-06-01	24.90	25.50	24.60	25.40	+0.60	▲ +2.42%	0.90	795,300	20.10	627
2026-05-24	25.00	25.20	24.40	24.80	-0.30	▼ -1.20%	0.80	2,428,811	59.95	922
2026-05-23	24.80	25.20	24.50	25.10	+0.60	▲ +2.45%	0.70	1,079,506	26.85	765
2026-05-21	24.00	24.50	23.90	24.50	+0.60	▲ +2.51%	0.60	829,121	20.16	607
2026-05-20	23.40	24.00	23.40	23.90	+0.60	▲ +2.58%	0.60	877,574	20.94	523
2026-05-19	23.60	23.70	23.10	23.30	0.00	■ 0.00%	0.60	754,205	17.53	639
2026-05-18	23.50	23.70	23.20	23.30	0.00	■ 0.00%	0.50	612,876	14.27	517
2026-05-17	23.80	23.90	23.20	23.30	-0.50	▼ -2.10%	0.70	1,648,907	38.65	1,216
2026-05-14	24.00	24.10	23.60	23.80	-0.10	▼ -0.42%	0.50	2,180,532	52.02	1,124
2026-05-13	24.20	24.20	23.80	23.90	-0.20	▼ -0.83%	0.40	2,181,061	52.20	735
2026-05-12	24.10	24.20	24.00	24.10	0.00	■ 0.00%	0.20	732,576	17.62	514
2026-05-11	24.10	24.20	24.00	24.10	+0.10	▲ +0.42%	0.20	1,008,355	24.25	555
2026-05-10	24.20	24.20	23.90	24.00	+0.10	▲ +0.42%	0.30	712,940	17.10	543
2026-05-07	25.40	25.40	23.90	23.90	-3.40	▼ -12.45%	1.50	4,768,790	114.06	2,195
2026-05-05	27.30	27.60	27.10	27.30	+0.10	▲ +0.37%	0.50	7,034,596	192.08	1,176
2026-05-04	27.30	27.30	26.90	27.20	-0.10	▼ -0.37%	0.40	7,554,927	204.53	1,187
2026-05-03	27.50	27.70	27.00	27.30	-0.10	▼ -0.36%	0.70	6,257,369	171.11	1,153
2026-04-30	27.60	27.70	27.30	27.40	-0.20	▼ -0.72%	0.40	5,355,346	147.29	864
2026-04-29	27.80	28.00	27.30	27.60	+0.30	▲ +1.10%	0.70	3,215,421	88.68	659
2026-04-28	27.80	27.80	27.10	27.30	-0.50	▼ -1.80%	0.70	5,191,212	142.36	1,228
2026-04-27	28.30	28.30	27.70	27.80	-0.30	▼ -1.07%	0.60	2,167,696	60.40	768
2026-04-26	27.80	28.30	27.80	28.10	+0.50	▲ +1.81%	0.50	3,464,764	97.40	1,070
2026-04-23	27.30	27.70	27.00	27.60	+0.40	▲ +1.47%	0.70	2,812,742	77.08	973
2026-04-22	26.50	27.30	26.40	27.20	+0.90	▲ +3.42%	0.90	4,453,119	119.96	1,157
2026-04-21	26.50	26.50	26.10	26.30	0.00	■ 0.00%	0.40	3,667,925	96.51	980
2026-04-20	26.60	26.70	26.30	26.30	-0.20	▼ -0.75%	0.40	3,216,622	85.06	1,061
2026-04-19	26.80	26.80	26.30	26.50	-0.20	▼ -0.75%	0.50	5,539,370	147.35	1,390
2026-04-16	27.30	27.40	26.60	26.70	-0.50	▼ -1.84%	0.80	8,192,342	220.31	2,073
2026-04-15	27.50	27.50	27.10	27.20	+0.10	▲ +0.37%	0.40	1,095,764	29.88	464
2026-04-13	27.60	27.90	27.00	27.10	-0.50	▼ -1.81%	0.90	1,261,094	34.44	811
2026-04-12	27.00	27.70	27.00	27.60	+0.70	▲ +2.60%	0.70	1,528,529	41.90	722
2026-04-09	27.40	27.40	26.80	26.90	-0.30	▼ -1.10%	0.60	1,008,653	27.13	493
2026-04-08	26.80	27.30	26.70	27.20	+0.90	▲ +3.42%	0.60	2,074,361	56.02	661
2026-04-07	26.60	26.60	26.20	26.30	+0.10	▲ +0.38%	0.40	820,473	21.58	378
2026-04-06	26.00	26.70	26.00	26.20	+0.10	▲ +0.38%	0.70	494,732	13.05	428
2026-04-05	26.50	26.50	26.00	26.10	-0.50	▼ -1.88%	0.50	715,622	18.72	516
2026-04-02	26.80	26.80	26.50	26.60	-0.20	▼ -0.75%	0.30	846,119	22.52	347
2026-04-01	26.60	27.00	26.40	26.80	+0.60	▲ +2.29%	0.60	1,177,593	31.58	355
2026-03-31	26.70	26.90	26.10	26.20	-0.40	▼ -1.50%	0.80	2,899,436	76.31	637
2026-03-30	26.70	27.00	26.40	26.60	-0.30	▼ -1.12%	0.60	1,466,942	39.20	572
2026-03-29	27.30	27.40	26.70	26.90	-0.50	▼ -1.82%	0.70	1,278,850	34.52	669
2026-03-25	27.00	27.50	27.00	27.40	+0.40	▲ +1.48%	0.50	1,863,763	50.79	578
2026-03-24	26.90	27.20	26.50	27.00	+0.10	▲ +0.37%	0.70	1,473,678	39.62	532
2026-03-16	26.60	26.90	26.50	26.90	+0.40	▲ +1.51%	0.40	990,536	26.54	400
2026-03-15	26.80	27.00	26.40	26.50	-0.30	▼ -1.12%	0.60	2,041,548	54.38	517
2026-03-12	26.50	26.90	26.30	26.80	+0.20	▲ +0.75%	0.60	1,600,937	42.67	555
2026-03-11	26.60	26.90	26.00	26.60	0.00	■ 0.00%	0.90	1,381,773	36.49	551
2026-03-10	25.70	26.70	25.70	26.60	+1.00	▲ +3.91%	1.00	2,204,933	57.92	737
2026-03-09	24.80	25.90	24.30	25.60	+0.90	▲ +3.64%	1.60	3,027,627	76.45	876
2026-03-08	26.30	26.30	24.50	24.70	-1.60	▼ -6.08%	1.80	3,196,788	79.92	1,354
2026-03-05	26.80	26.90	26.00	26.30	-0.50	▼ -1.87%	0.90	1,193,648	31.43	675
2026-03-04	26.90	27.30	26.70	26.80	0.00	■ 0.00%	0.60	2,253,547	60.70	687
2026-03-03	28.30	28.50	26.70	26.80	-1.50	▼ -5.30%	1.80	3,750,346	103.05	1,449
2026-03-02	28.00	28.50	27.90	28.30	+0.10	▲ +0.35%	0.60	3,750,820	106.27	667
2026-03-01	28.50	28.60	27.20	28.20	-0.50	▼ -1.74%	1.40	6,152,961	173.23	1,117
2026-02-26	28.40	28.90	28.20	28.70	+0.60	▲ +2.14%	0.70	5,723,187	163.79	1,304
2026-02-25	28.40	28.40	27.70	28.10	-0.20	▼ -0.71%	0.70	3,690,560	103.47	933
2026-02-24	27.50	28.50	27.40	28.30	+0.90	▲ +3.28%	1.10	7,812,072	218.96	1,608
2026-02-23	26.70	27.50	26.70	27.40	+0.50	▲ +1.86%	0.80	4,090,325	111.77	672
2026-02-22	26.80	27.10	26.70	26.90	0.00	■ 0.00%	0.40	1,272,126	34.14	313
2026-02-19	26.50	27.00	26.50	26.90	-0.10	▼ -0.37%	0.50	1,396,508	37.59	323
2026-02-18	27.00	27.40	27.00	27.00	-0.30	▼ -1.10%	0.40	2,422,265	65.74	505
2026-02-17	27.30	27.50	27.00	27.30	0.00	■ 0.00%	0.50	3,851,692	105.34	758
2026-02-16	27.20	27.60	26.90	27.30	+0.10	▲ +0.37%	0.70	3,621,494	98.79	892
2026-02-15	26.50	27.40	26.30	27.20	+0.80	▲ +3.03%	1.10	6,437,286	173.63	1,335
2026-02-10	26.00	26.50	25.00	26.40	+0.30	▲ +1.15%	1.50	3,908,712	102.41	755
2026-02-09	25.80	26.20	25.80	26.10	+0.30	▲ +1.16%	0.40	2,960,182	77.12	519
2026-02-08	25.70	25.90	25.60	25.80	+0.10	▲ +0.39%	0.30	1,238,323	31.95	310
2026-02-05	26.00	26.00	25.60	25.70	-0.20	▼ -0.77%	0.40	1,960,609	50.54	352
2026-02-03	25.90	26.10	25.70	25.90	0.00	■ 0.00%	0.40	1,654,730	42.84	417
2026-02-02	25.60	26.00	25.40	25.90	+0.40	▲ +1.57%	0.60	3,027,863	78.19	692
2026-02-01	25.30	25.60	25.20	25.50	+0.20	▲ +0.79%	0.40	2,383,859	60.57	391
2026-01-29	25.40	25.50	25.30	25.30	-0.10	▼ -0.39%	0.20	950,621	24.11	364
2026-01-28	25.30	25.50	25.30	25.40	+0.10	▲ +0.40%	0.20	1,130,981	28.68	394
2026-01-27	24.80	25.40	24.80	25.30	+0.40	▲ +1.61%	0.60	2,197,066	55.44	538
2026-01-26	25.00	25.10	24.80	24.90	-0.10	▼ -0.40%	0.30	1,081,946	26.94	328
2026-01-25	24.90	25.10	24.90	25.00	+0.10	▲ +0.40%	0.20	1,076,856	26.91	288
2026-01-22	25.00	25.00	24.80	24.90	-0.10	▼ -0.40%	0.20	894,396	22.27	296
2026-01-21	25.00	25.10	24.90	25.00	0.00	■ 0.00%	0.20	1,659,980	41.45	390
2026-01-20	25.00	25.10	24.00	25.00	0.00	■ 0.00%	1.10	1,769,736	43.98	516
2026-01-19	25.10	25.20	24.90	25.00	+0.10	▲ +0.40%	0.30	1,083,132	27.12	450
2026-01-18	24.70	25.00	24.70	24.90	+0.20	▲ +0.81%	0.30	872,412	21.72	370
2026-01-15	24.70	24.90	24.10	24.70	0.00	■ 0.00%	0.80	1,403,575	34.62	489
2026-01-14	24.60	25.00	24.60	24.70	+0.20	▲ +0.82%	0.40	812,096	20.09	416
2026-01-13	24.80	25.00	24.00	24.50	-0.20	▼ -0.81%	1.00	1,368,864	33.81	591
2026-01-12	25.00	25.00	23.80	24.70	-0.30	▼ -1.20%	1.20	1,102,688	27.15	623
2026-01-11	25.20	25.20	24.90	25.00	-0.10	▼ -0.40%	0.30	511,292	12.81	394
2026-01-08	25.40	25.40	24.90	25.10	-0.10	▼ -0.40%	0.50	1,207,850	30.30	536
2026-01-07	25.10	25.60	25.00	25.20	+0.10	▲ +0.40%	0.60	2,132,412	53.95	635
2026-01-06	25.40	25.40	24.90	25.10	+0.10	▲ +0.40%	0.50	916,608	22.97	418
2026-01-05	25.60	25.70	24.90	25.00	-0.60	▼ -2.34%	0.80	1,562,833	39.29	576
2026-01-04	25.20	25.70	24.90	25.60	+0.60	▲ +2.40%	0.80	2,030,751	51.57	803
2026-01-01	24.40	25.10	24.40	25.00	+0.70	▲ +2.88%	0.70	1,364,727	33.96	576
2025-12-30	24.20	24.40	24.20	24.30	-0.10	▼ -0.41%	0.20	526,566	12.79	288
2025-12-29	24.60	24.60	24.10	24.40	-0.10	▼ -0.41%	0.50	860,788	20.90	365
2025-12-28	24.60	24.60	24.40	24.50	+0.10	▲ +0.41%	0.20	783,349	19.17	347
2025-12-24	24.30	24.50	24.20	24.40	+0.20	▲ +0.83%	0.30	861,968	21.01	349
2025-12-23	23.90	24.30	23.80	24.20	+0.30	▲ +1.26%	0.50	652,567	15.73	418
2025-12-22	23.40	24.00	23.40	23.90	+0.50	▲ +2.14%	0.60	1,006,185	23.88	386
2025-12-21	23.10	23.50	23.10	23.40	+0.10	▲ +0.43%	0.40	765,889	17.86	267
2025-12-18	23.30	23.40	23.10	23.30	+0.10	▲ +0.43%	0.30	705,481	16.39	246
2025-12-17	23.10	23.30	23.00	23.20	+0.10	▲ +0.43%	0.30	479,328	11.08	190
2025-12-15	23.10	23.20	22.90	23.10	+0.20	▲ +0.87%	0.30	413,644	9.54	220
2025-12-14	23.20	23.20	22.80	22.90	-0.10	▼ -0.43%	0.40	163,975	3.76	221
2025-12-11	22.80	23.10	22.70	23.00	+0.20	▲ +0.88%	0.40	437,385	10.02	248
2025-12-10	22.80	22.90	22.70	22.80	+0.10	▲ +0.44%	0.20	267,330	6.10	196
2025-12-09	22.80	22.90	22.70	22.70	+0.10	▲ +0.44%	0.20	791,415	18.00	291
2025-12-08	22.80	22.80	22.50	22.60	+0.10	▲ +0.44%	0.30	527,128	11.92	267
2025-12-07	22.80	22.80	22.40	22.50	-0.20	▼ -0.88%	0.40	772,003	17.41	382
2025-12-04	22.90	22.90	22.70	22.70	-0.10	▼ -0.44%	0.20	365,032	8.31	197
2025-12-03	22.90	22.90	22.80	22.80	0.00	■ 0.00%	0.10	465,104	10.61	244
2025-12-02	22.70	22.90	22.60	22.80	+0.20	▲ +0.88%	0.30	381,122	8.68	184
2025-12-01	22.80	22.80	22.60	22.60	-0.10	▼ -0.44%	0.20	302,225	6.84	256
2025-11-30	22.70	23.00	22.60	22.70	0.00	■ 0.00%	0.40	932,440	21.20	360
2025-11-27	22.90	22.90	22.50	22.70	-0.10	▼ -0.44%	0.40	1,462,356	33.20	452
2025-11-26	22.50	22.80	22.50	22.80	+0.20	▲ +0.88%	0.30	474,259	10.77	294
2025-11-25	22.70	22.80	22.50	22.60	-0.10	▼ -0.44%	0.30	463,289	10.48	435
2025-11-24	22.30	22.90	22.20	22.70	+0.60	▲ +2.71%	0.70	1,104,200	24.90	440
2025-11-23	22.20	22.30	22.00	22.10	-0.10	▼ -0.45%	0.30	772,647	17.05	588
2025-11-20	22.80	22.80	22.00	22.20	-0.30	▼ -1.33%	0.80	1,525,611	34.06	681
2025-11-19	22.60	22.70	22.50	22.50	-0.10	▼ -0.44%	0.20	816,945	18.43	398
2025-11-18	22.30	22.70	22.30	22.60	+0.40	▲ +1.80%	0.40	1,426,578	32.18	453
2025-11-17	22.20	22.60	22.00	22.20	+0.10	▲ +0.45%	0.60	938,415	20.92	372
2025-11-16	22.90	22.90	21.80	22.10	0.00	■ 0.00%	1.10	1,078,652	23.74	469
2025-11-13	22.60	22.60	21.90	22.10	-0.40	▼ -1.78%	0.70	959,931	21.27	623
2025-11-12	23.00	23.00	22.40	22.50	-0.30	▼ -1.32%	0.60	637,497	14.41	528
2025-11-11	22.80	23.00	22.70	22.80	0.00	■ 0.00%	0.30	755,913	17.22	370
2025-11-10	23.00	23.20	22.80	22.80	-0.30	▼ -1.30%	0.40	647,023	14.78	606
2025-11-09	23.10	23.50	23.00	23.10	0.00	■ 0.00%	0.50	190,673	4.41	154
2025-11-06	23.20	23.30	23.00	23.10	0.00	■ 0.00%	0.30	612,168	14.15	190
2025-11-05	23.40	23.40	23.00	23.10	0.00	■ 0.00%	0.40	114,076	2.63	190
2025-11-04	23.20	23.40	23.10	23.10	-0.10	▼ -0.43%	0.30	148,632	3.45	150
2025-11-03	23.50	23.50	23.10	23.20	-0.10	▼ -0.43%	0.40	194,001	4.50	287
2025-11-02	23.40	23.80	23.30	23.30	-0.10	▼ -0.43%	0.50	427,301	10.03	326
2025-10-30	23.40	23.50	23.20	23.40	+0.10	▲ +0.43%	0.30	276,194	6.45	281
2025-10-29	23.40	23.40	23.10	23.30	+0.40	▲ +1.75%	0.30	322,344	7.50	244
2025-10-28	22.80	23.30	22.80	22.90	-0.10	▼ -0.43%	0.50	937,507	21.51	359
2025-10-27	23.20	23.20	22.90	23.00	-0.20	▼ -0.86%	0.30	802,488	18.45	413
2025-10-26	23.00	23.30	23.00	23.20	+0.20	▲ +0.87%	0.30	407,986	9.45	240
2025-10-23	22.90	23.10	22.70	23.00	+0.30	▲ +1.32%	0.40	1,595,955	36.44	502
2025-10-22	23.30	23.30	22.70	22.70	-0.10	▼ -0.44%	0.60	686,199	15.63	390
2025-10-21	22.90	23.10	22.60	22.80	0.00	■ 0.00%	0.50	980,394	22.47	482
2025-10-20	23.00	23.10	22.70	22.80	-0.10	▼ -0.44%	0.40	735,208	16.83	515
2025-10-19	23.00	23.20	22.90	22.90	-0.10	▼ -0.43%	0.30	462,973	10.64	411
2025-10-16	23.00	23.10	22.60	23.00	+0.50	▲ +2.22%	0.50	347,697	7.99	310
2025-10-15	22.90	23.10	22.50	22.50	-0.40	▼ -1.75%	0.60	1,467,907	33.19	625
2025-10-14	23.80	23.80	22.80	22.90	-0.50	▼ -2.14%	1.00	2,150,050	49.75	888
2025-10-13	23.80	23.80	23.30	23.40	-0.10	▼ -0.43%	0.50	1,972,968	46.32	478
2025-10-12	24.00	24.00	23.50	23.50	-0.50	▼ -2.08%	0.50	1,806,898	42.84	511
2025-10-09	24.10	24.10	23.90	24.00	-0.10	▼ -0.41%	0.20	988,915	23.73	334
2025-10-08	24.30	24.30	23.90	24.10	-0.10	▼ -0.41%	0.40	248,684	5.98	265
2025-10-07	24.10	24.50	24.00	24.20	0.00	■ 0.00%	0.50	1,648,089	39.77	580
2025-10-06	24.80	24.80	24.10	24.20	-0.30	▼ -1.22%	0.70	1,426,344	34.64	687
2025-10-05	24.70	24.80	24.50	24.50	-0.20	▼ -0.81%	0.30	674,161	16.61	551
2025-09-30	25.00	25.00	24.70	24.70	-0.10	▼ -0.40%	0.30	1,971,937	48.77	449
2025-09-29	24.70	24.90	24.70	24.80	+0.10	▲ +0.40%	0.20	701,432	17.39	241
2025-09-28	25.00	25.00	24.70	24.70	-0.20	▼ -0.80%	0.30	307,225	7.61	271
2025-09-25	25.10	25.20	24.80	24.90	-0.10	▼ -0.40%	0.40	587,201	14.65	300
2025-09-24	25.00	25.10	24.80	25.00	0.00	■ 0.00%	0.30	609,377	15.19	172
2025-09-23	24.90	25.10	24.80	25.00	+0.10	▲ +0.40%	0.30	408,006	10.18	183
2025-09-22	25.30	25.30	24.80	24.90	-0.40	▼ -1.58%	0.50	671,212	16.83	321
2025-09-21	25.40	25.40	25.20	25.30	0.00	■ 0.00%	0.20	504,977	12.76	165
2025-09-18	25.50	25.50	25.30	25.30	-0.10	▼ -0.39%	0.20	647,434	16.39	180
2025-09-17	25.40	25.50	25.30	25.40	0.00	■ 0.00%	0.20	524,628	13.32	124
2025-09-16	25.30	25.50	25.30	25.40	+0.10	▲ +0.40%	0.20	984,464	24.94	224
2025-09-15	25.30	25.40	25.30	25.30	0.00	■ 0.00%	0.10	293,920	7.44	116
2025-09-14	25.40	25.50	25.30	25.30	-0.10	▼ -0.39%	0.20	455,151	11.52	185
2025-09-11	25.30	25.50	25.30	25.40	0.00	■ 0.00%	0.20	554,724	14.09	184
2025-09-10	25.30	25.50	25.30	25.40	0.00	■ 0.00%	0.20	1,440,588	36.56	305
2025-09-09	25.50	25.60	25.30	25.40	-0.20	▼ -0.78%	0.30	1,352,571	34.34	363
2025-09-08	25.40	25.70	25.30	25.60	+0.20	▲ +0.79%	0.40	1,958,146	49.99	381
2025-09-07	25.50	25.60	25.40	25.40	-0.10	▼ -0.39%	0.20	2,279,194	58.04	507
2025-09-04	25.50	25.70	25.30	25.50	0.00	■ 0.00%	0.40	4,250,916	108.32	653
2025-09-03	25.70	25.80	24.90	25.50	-0.10	▼ -0.39%	0.90	12,095,317	307.96	1,704
2025-09-02	25.20	25.70	25.20	25.60	+0.20	▲ +0.79%	0.50	1,599,778	40.78	347
2025-09-01	25.60	25.60	25.30	25.40	-0.20	▼ -0.78%	0.30	1,395,618	35.46	324
2025-08-31	25.70	25.70	25.20	25.60	0.00	■ 0.00%	0.50	1,252,583	32.02	341
2025-08-28	25.70	25.70	25.20	25.60	+0.20	▲ +0.79%	0.50	1,980,798	50.71	296
2025-08-27	25.10	25.50	25.10	25.40	0.00	■ 0.00%	0.40	493,273	12.50	181
2025-08-26	25.50	25.60	25.30	25.40	+0.10	▲ +0.40%	0.30	1,390,349	35.32	220
2025-08-25	25.40	25.50	25.10	25.30	+0.10	▲ +0.40%	0.40	876,297	22.18	261
2025-08-24	25.20	25.60	25.10	25.20	0.00	■ 0.00%	0.50	344,342	8.69	189
2025-08-21	25.00	25.30	25.00	25.20	+0.10	▲ +0.40%	0.30	709,276	17.81	225
2025-08-20	25.40	25.40	24.90	25.10	0.00	■ 0.00%	0.50	1,368,687	34.26	297
2025-08-19	25.60	25.60	25.00	25.10	-0.20	▼ -0.79%	0.60	526,956	13.24	293
2025-08-18	26.60	26.60	25.20	25.30	-0.30	▼ -1.17%	1.40	593,933	15.12	399
2025-08-17	25.40	25.70	25.40	25.60	+0.30	▲ +1.19%	0.30	515,271	13.17	337
2025-08-14	25.40	25.50	25.10	25.30	+0.10	▲ +0.40%	0.40	411,502	10.41	189
2025-08-13	25.30	25.50	25.20	25.20	-0.10	▼ -0.40%	0.30	255,572	6.46	222
2025-08-12	25.50	25.80	25.30	25.30	-0.20	▼ -0.78%	0.50	343,998	8.75	269
2025-08-11	25.50	25.70	25.30	25.50	0.00	■ 0.00%	0.40	468,761	11.97	233
2025-08-10	25.60	26.00	25.20	25.50	-0.10	▼ -0.39%	0.80	872,877	22.27	328
2025-08-07	26.00	26.00	25.50	25.60	-0.30	▼ -1.16%	0.50	1,440,100	36.99	358
2025-08-06	26.40	26.80	25.50	25.90	-0.60	▼ -2.26%	1.30	1,368,181	35.47	615
2025-08-04	26.80	26.90	26.20	26.50	-0.40	▼ -1.49%	0.70	2,207,707	58.81	623
2025-08-03	26.90	27.40	26.80	26.90	+0.10	▲ +0.37%	0.60	4,057,085	109.84	747
2025-07-31	26.30	27.40	26.10	26.80	+0.60	▲ +2.29%	1.30	6,767,260	180.93	1,307
2025-07-30	26.10	26.30	25.90	26.20	+0.20	▲ +0.77%	0.40	3,262,900	85.18	551
2025-07-29	26.10	26.40	25.80	26.00	+0.10	▲ +0.39%	0.60	3,451,176	90.11	715
2025-07-28	25.90	26.00	25.80	25.90	0.00	■ 0.00%	0.20	2,497,663	64.68	543
2025-07-27	26.40	26.40	25.80	25.90	-0.20	▼ -0.77%	0.60	4,050,518	105.49	818
2025-07-24	26.50	26.50	25.70	26.10	-0.10	▼ -0.38%	0.80	4,643,003	121.41	722
2025-07-23	25.10	26.50	25.10	26.20	+1.10	▲ +4.38%	1.40	8,075,934	209.94	1,439
2025-07-22	24.80	25.20	24.80	25.10	+0.30	▲ +1.21%	0.40	4,941,802	123.39	629
2025-07-21	24.50	24.90	24.20	24.80	+0.30	▲ +1.22%	0.70	4,397,038	108.40	694
2025-07-20	24.50	24.60	24.40	24.50	0.00	■ 0.00%	0.20	1,660,073	40.66	268
2025-07-17	24.60	24.70	24.40	24.50	+0.10	▲ +0.41%	0.30	1,945,280	47.75	337
2025-07-16	24.10	24.50	24.10	24.40	+0.20	▲ +0.83%	0.40	997,504	24.29	215
2025-07-15	24.40	24.40	24.20	24.20	-0.20	▼ -0.82%	0.20	1,200,131	29.16	308
2025-07-14	24.60	24.60	24.20	24.40	-0.20	▼ -0.81%	0.40	1,425,270	34.84	437
2025-07-13	24.90	24.90	24.50	24.60	-0.20	▼ -0.81%	0.40	1,199,292	29.51	480
2025-07-10	24.60	25.00	24.60	24.80	+0.20	▲ +0.81%	0.40	1,610,761	39.96	626
2025-07-09	24.20	24.70	24.00	24.60	+0.40	▲ +1.65%	0.70	1,700,353	41.65	515
2025-07-08	24.40	24.40	23.80	24.20	-0.10	▼ -0.41%	0.60	1,123,732	27.01	590
2025-07-07	23.70	24.50	23.70	24.30	+0.60	▲ +2.53%	0.80	1,573,083	37.90	555
2025-07-03	23.00	23.80	23.00	23.70	+0.70	▲ +3.04%	0.80	1,198,885	28.03	531
2025-07-02	22.90	23.10	22.80	23.00	+0.10	▲ +0.44%	0.30	961,522	22.05	290
2025-06-30	22.90	23.00	22.80	22.90	+0.10	▲ +0.44%	0.20	1,433,146	32.82	318
2025-06-29	22.90	22.90	22.60	22.80	0.00	■ 0.00%	0.30	734,858	16.74	328
2025-06-26	22.80	22.90	22.70	22.80	+0.10	▲ +0.44%	0.20	657,161	14.98	258
2025-06-25	22.70	22.80	22.60	22.70	+0.10	▲ +0.44%	0.20	856,248	19.41	249
2025-06-24	22.70	22.70	22.50	22.60	0.00	■ 0.00%	0.20	1,474,183	33.32	189
2025-06-23	22.60	22.70	22.50	22.60	0.00	■ 0.00%	0.20	1,254,668	28.35	227
2025-06-22	22.60	22.80	22.50	22.60	-0.10	▼ -0.44%	0.30	1,467,804	33.22	276
2025-06-19	22.80	22.90	22.70	22.70	-0.10	▼ -0.44%	0.20	1,076,622	24.54	247
2025-06-18	22.80	22.90	22.60	22.80	+0.10	▲ +0.44%	0.30	829,589	18.87	250
2025-06-17	22.80	22.80	22.60	22.70	0.00	■ 0.00%	0.20	675,217	15.33	184
2025-06-16	22.50	22.70	22.50	22.70	+0.20	▲ +0.89%	0.20	864,323	19.55	234
2025-06-15	22.40	22.60	22.30	22.50	+0.10	▲ +0.45%	0.30	422,289	9.46	205
2025-06-04	22.30	22.50	22.30	22.40	+0.10	▲ +0.45%	0.20	756,790	16.91	165
2025-06-03	22.70	22.70	22.10	22.30	-0.10	▼ -0.45%	0.60	1,006,799	22.42	254
2025-06-02	22.40	22.70	22.40	22.40	-0.20	▼ -0.88%	0.30	1,468,042	33.04	351
2025-06-01	22.30	22.80	22.20	22.60	+0.30	▲ +1.35%	0.60	404,573	9.11	282
2025-05-29	22.10	22.40	21.60	22.30	+0.20	▲ +0.90%	0.80	420,570	9.24	400
2025-05-28	22.40	22.40	22.00	22.10	-0.30	▼ -1.34%	0.40	241,157	5.36	239
2025-05-27	22.20	22.40	22.20	22.40	+0.10	▲ +0.45%	0.20	774,723	17.28	194
2025-05-26	22.20	22.40	22.10	22.30	0.00	■ 0.00%	0.30	467,831	10.40	195
2025-05-25	22.20	22.30	22.10	22.30	+0.10	▲ +0.45%	0.20	1,087,422	24.17	180
2025-05-24	22.20	22.30	22.10	22.20	+0.10	▲ +0.45%	0.20	599,466	13.30	163
2025-05-22	22.30	22.30	22.00	22.10	+0.20	▲ +0.91%	0.30	169,765	3.76	126
2025-05-21	22.30	22.50	21.90	21.90	-0.40	▼ -1.79%	0.60	1,665,642	36.85	372
2025-05-20	22.10	22.30	22.00	22.30	+0.10	▲ +0.45%	0.30	398,569	8.86	179
2025-05-19	22.10	22.20	22.00	22.20	-0.10	▼ -0.45%	0.20	1,176,210	26.04	264
2025-05-18	22.10	22.40	22.10	22.30	+0.20	▲ +0.90%	0.30	439,406	9.78	286
2025-05-17	22.00	22.20	21.80	22.10	+0.10	▲ +0.45%	0.40	304,840	6.70	201
2025-05-15	22.00	22.10	21.70	22.00	+0.20	▲ +0.92%	0.40	992,780	21.73	372
2025-05-14	21.70	21.90	21.60	21.80	+0.20	▲ +0.93%	0.30	313,926	6.82	281
2025-05-13	21.20	21.90	21.10	21.60	+0.50	▲ +2.37%	0.80	624,587	13.38	362
2025-05-12	21.00	21.20	21.00	21.10	+0.10	▲ +0.48%	0.20	1,458,505	30.70	204
2025-05-08	20.80	21.00	20.80	21.00	+0.20	▲ +0.96%	0.20	1,213,270	25.37	190
2025-05-07	20.90	21.00	20.70	20.80	-0.10	▼ -0.48%	0.30	591,512	12.31	347
2025-05-06	20.90	21.00	20.80	20.90	0.00	■ 0.00%	0.20	2,311,691	48.33	343
2025-05-05	21.00	21.00	20.80	20.90	0.00	■ 0.00%	0.20	2,070,420	43.15	374
2025-05-04	21.00	21.00	20.70	20.90	0.00	■ 0.00%	0.30	2,712,119	56.53	376
2025-04-30	21.00	21.20	20.70	20.90	-0.20	▼ -0.95%	0.50	1,441,659	30.18	482
2025-04-29	21.40	21.40	21.00	21.10	-0.20	▼ -0.94%	0.40	620,488	13.15	336
2025-04-28	21.50	21.60	21.30	21.30	-0.20	▼ -0.93%	0.30	687,491	14.71	306
2025-04-27	21.40	21.60	21.30	21.50	+0.10	▲ +0.47%	0.30	1,118,976	23.94	406
2025-04-24	21.30	21.70	20.80	21.40	-5.60	▼ -20.74%	0.90	1,313,138	28.04	1,100
2025-04-22	27.00	27.00	26.80	27.00	0.00	■ 0.00%	0.20	3,068,752	82.68	802
2025-04-21	27.00	27.00	26.90	27.00	0.00	■ 0.00%	0.10	1,675,793	45.22	481
2025-04-20	27.10	27.10	26.90	27.00	-0.10	▼ -0.37%	0.20	4,698,183	126.85	677
2025-04-17	27.10	27.10	27.00	27.10	0.00	■ 0.00%	0.10	2,057,395	55.69	408
2025-04-16	27.10	27.10	27.00	27.10	+0.10	▲ +0.37%	0.10	2,656,971	72.00	345
2025-04-15	27.00	27.10	26.80	27.00	0.00	■ 0.00%	0.30	2,469,410	66.66	453
2025-04-13	26.90	27.10	26.90	27.00	+0.10	▲ +0.37%	0.20	695,643	18.79	236
2025-04-10	27.00	27.00	26.80	26.90	0.00	■ 0.00%	0.20	449,705	12.11	188
2025-04-09	27.10	27.10	26.80	26.90	-0.20	▼ -0.74%	0.30	985,453	26.56	421
2025-04-08	27.20	27.30	27.00	27.10	-0.10	▼ -0.37%	0.30	908,929	24.67	351
2025-04-07	27.20	27.30	27.00	27.20	+0.10	▲ +0.37%	0.30	1,370,967	37.24	447
2025-04-06	26.70	27.20	26.70	27.10	+0.30	▲ +1.12%	0.50	1,579,862	42.76	628
2025-03-27	26.50	26.90	26.40	26.80	+0.30	▲ +1.13%	0.50	2,250,676	60.01	619
2025-03-25	27.10	27.10	26.20	26.50	+0.50	▲ +1.92%	0.90	2,148,439	56.82	670
2025-03-24	26.00	26.00	25.90	26.00	0.00	■ 0.00%	0.10	1,635,033	42.51	161
2025-03-23	25.80	26.00	25.80	26.00	0.00	■ 0.00%	0.20	204,857	5.31	106
2025-03-20	25.90	26.00	25.80	26.00	+0.10	▲ +0.39%	0.20	683,672	17.75	101
2025-03-19	26.00	26.20	25.90	25.90	-0.10	▼ -0.38%	0.30	288,930	7.51	123
2025-03-18	25.60	26.00	25.60	26.00	+0.40	▲ +1.56%	0.40	784,064	20.25	183
2025-03-17	25.60	25.80	25.40	25.60	0.00	■ 0.00%	0.40	384,806	9.83	114
2025-03-16	25.90	25.90	25.50	25.60	-0.30	▼ -1.16%	0.40	317,652	8.16	175
2025-03-13	26.00	26.00	25.90	25.90	0.00	■ 0.00%	0.10	81,610	2.12	55
2025-03-12	25.90	25.90	25.80	25.90	+0.10	▲ +0.39%	0.10	85,870	2.22	79
2025-03-11	25.90	26.00	25.70	25.80	-0.10	▼ -0.39%	0.30	168,945	4.37	126
2025-03-10	25.80	25.90	25.80	25.90	+0.20	▲ +0.78%	0.10	164,903	4.26	84
2025-03-09	26.00	26.00	25.70	25.70	-0.20	▼ -0.77%	0.30	108,395	2.79	78
2025-03-06	25.80	26.00	25.80	25.90	0.00	■ 0.00%	0.20	26,469	0.69	45
2025-03-05	25.90	26.00	25.90	25.90	0.00	■ 0.00%	0.10	52,119	1.35	53
2025-03-04	25.90	26.00	25.90	25.90	0.00	■ 0.00%	0.10	130,109	3.37	74
2025-03-03	26.00	26.10	25.90	25.90	-0.10	▼ -0.38%	0.20	185,382	4.81	96
2025-03-02	26.00	26.10	26.00	26.00	0.00	■ 0.00%	0.10	128,261	3.34	85
2025-02-27	25.90	26.10	25.90	26.00	0.00	■ 0.00%	0.20	202,104	5.26	108
2025-02-26	26.30	26.30	25.90	26.00	-0.10	▼ -0.38%	0.40	158,742	4.13	110
2025-02-25	25.90	26.20	25.90	26.10	+0.10	▲ +0.38%	0.30	116,421	3.04	127
2025-02-24	26.00	26.20	26.00	26.00	-0.10	▼ -0.38%	0.20	164,253	4.28	119
2025-02-23	26.10	26.20	25.90	26.10	0.00	■ 0.00%	0.30	235,510	6.16	142
2025-02-20	25.90	26.10	25.80	26.10	+0.30	▲ +1.16%	0.30	292,939	7.62	167
2025-02-19	25.60	25.90	25.60	25.80	-0.10	▼ -0.39%	0.30	94,872	2.45	67
2025-02-18	26.00	26.10	25.80	25.90	0.00	■ 0.00%	0.30	312,437	8.11	161
2025-02-17	25.90	26.10	25.90	25.90	0.00	■ 0.00%	0.20	272,590	7.08	181
2025-02-16	25.70	26.00	25.70	25.90	+0.20	▲ +0.78%	0.30	172,612	4.46	124
2025-02-13	25.40	25.70	25.20	25.70	+0.10	▲ +0.39%	0.50	112,451	2.89	65
2025-02-12	25.70	25.80	25.50	25.60	-0.10	▼ -0.39%	0.30	163,566	4.19	103
2025-02-11	25.70	25.90	25.60	25.70	-0.10	▼ -0.39%	0.30	244,626	6.30	102
2025-02-10	25.70	25.90	25.50	25.80	+0.10	▲ +0.39%	0.40	423,207	10.90	167
2025-02-09	25.80	25.90	25.60	25.70	0.00	■ 0.00%	0.30	389,558	10.04	206
2025-02-06	25.70	25.80	25.50	25.70	+0.10	▲ +0.39%	0.30	384,132	9.86	153
2025-02-05	24.00	25.70	24.00	25.60	0.00	■ 0.00%	1.70	308,250	7.88	176
2025-02-04	25.10	25.70	25.10	25.60	+0.30	▲ +1.19%	0.60	976,880	24.91	418
2025-02-03	24.80	25.50	24.70	25.30	+0.60	▲ +2.43%	0.80	763,957	19.23	426
2025-02-02	24.20	24.90	24.20	24.70	+0.50	▲ +2.07%	0.70	324,396	7.95	226
2025-01-30	24.20	24.30	24.10	24.20	+0.10	▲ +0.41%	0.20	442,718	10.71	110
2025-01-29	24.20	24.30	24.00	24.10	-0.10	▼ -0.41%	0.30	520,387	12.54	164
2025-01-28	24.20	24.30	24.10	24.20	0.00	■ 0.00%	0.20	115,240	2.79	80
2025-01-27	24.30	24.30	24.10	24.20	-0.10	▼ -0.41%	0.20	98,052	2.37	103
2025-01-26	24.30	24.30	24.20	24.30	0.00	■ 0.00%	0.10	287,579	6.98	121
2025-01-23	24.30	24.40	24.20	24.30	0.00	■ 0.00%	0.20	123,281	2.99	75
2025-01-22	24.20	24.40	24.10	24.30	0.00	■ 0.00%	0.30	130,497	3.17	110
2025-01-21	24.30	24.40	24.20	24.30	0.00	■ 0.00%	0.20	307,741	7.47	112
2025-01-20	24.10	24.30	24.10	24.30	+0.20	▲ +0.83%	0.20	167,089	4.05	94
2025-01-19	24.10	24.30	24.00	24.10	-0.10	▼ -0.41%	0.30	169,642	4.09	152
2025-01-16	24.20	24.30	24.10	24.20	0.00	■ 0.00%	0.20	121,116	2.93	72
2025-01-15	24.30	24.30	24.10	24.20	+0.20	▲ +0.83%	0.20	235,685	5.71	108
2025-01-14	23.90	24.20	23.90	24.00	0.00	■ 0.00%	0.30	108,249	2.61	79
2025-01-13	24.20	24.30	24.00	24.00	-0.10	▼ -0.41%	0.30	240,031	5.77	147
2025-01-12	24.50	24.50	24.10	24.10	-0.30	▼ -1.23%	0.40	403,908	9.77	177
2025-01-09	24.50	24.60	24.40	24.40	-0.10	▼ -0.41%	0.20	95,562	2.34	62
2025-01-08	24.40	24.60	24.40	24.50	+0.10	▲ +0.41%	0.20	102,288	2.51	65
2025-01-07	24.50	24.60	24.40	24.40	0.00	■ 0.00%	0.20	479,047	11.73	179
2025-01-06	24.30	24.40	24.20	24.40	+0.10	▲ +0.41%	0.20	320,675	7.80	104
2025-01-05	24.50	24.60	24.20	24.30	-0.20	▼ -0.82%	0.40	316,411	7.72	145
2025-01-02	24.50	24.70	24.40	24.50	0.00	■ 0.00%	0.30	807,313	19.78	223
2025-01-01	24.80	24.90	24.20	24.50	-0.20	▼ -0.81%	0.70	906,957	22.37	237
2024-12-30	24.70	24.80	24.50	24.70	-0.10	▼ -0.40%	0.30	279,220	6.88	182
2024-12-29	24.80	24.90	24.30	24.80	+0.30	▲ +1.22%	0.60	1,101,154	27.26	363
2024-12-26	24.70	24.70	24.30	24.50	-0.10	▼ -0.41%	0.40	531,714	13.00	221
2024-12-24	24.80	24.80	23.80	24.60	+0.70	▲ +2.93%	1.00	543,228	13.24	306
2024-12-23	23.90	24.10	23.90	23.90	-0.20	▼ -0.83%	0.20	751,888	18.03	204
2024-12-22	24.50	24.50	24.00	24.10	-0.40	▼ -1.63%	0.50	1,652,706	39.91	297
2024-12-19	23.90	24.80	23.80	24.50	+0.70	▲ +2.94%	1.00	1,462,533	35.73	592
2024-12-18	23.90	24.00	23.60	23.80	0.00	■ 0.00%	0.40	1,048,232	25.01	221
2024-12-17	23.60	23.90	23.50	23.80	+0.30	▲ +1.28%	0.40	1,341,932	31.86	213
2024-12-15	23.40	23.60	23.30	23.50	+0.10	▲ +0.43%	0.30	423,040	9.93	182
2024-12-12	23.30	23.50	23.20	23.40	+0.20	▲ +0.86%	0.30	275,000	6.42	118
2024-12-11	23.10	23.30	23.10	23.20	-0.10	▼ -0.43%	0.20	111,524	2.59	86
2024-12-10	23.10	23.40	23.10	23.30	+0.20	▲ +0.87%	0.30	158,236	3.68	86
2024-12-09	23.40	23.40	23.10	23.10	-0.10	▼ -0.43%	0.30	152,760	3.54	121
2024-12-08	23.20	23.30	23.10	23.20	+0.10	▲ +0.43%	0.20	133,771	3.10	85
2024-12-05	23.70	23.70	23.10	23.10	-0.30	▼ -1.28%	0.60	232,937	5.43	172
2024-12-04	23.60	23.60	23.40	23.40	0.00	■ 0.00%	0.20	434,200	10.19	234
2024-12-03	23.10	23.50	23.10	23.40	+0.20	▲ +0.86%	0.40	569,009	13.30	307
2024-12-02	23.40	23.40	23.00	23.20	+0.10	▲ +0.43%	0.40	1,273,046	29.44	234
2024-12-01	23.30	23.40	23.00	23.10	-0.10	▼ -0.43%	0.40	705,583	16.32	322
2024-11-28	23.90	23.90	23.10	23.20	-0.20	▼ -0.85%	0.80	1,964,744	46.08	612
2024-11-27	23.20	23.50	22.90	23.40	+0.40	▲ +1.74%	0.60	1,083,500	24.96	365
2024-11-26	23.20	23.30	22.90	23.00	-0.10	▼ -0.43%	0.40	4,407,746	101.43	496
2024-11-25	23.30	23.40	23.00	23.10	-0.20	▼ -0.86%	0.40	1,982,491	46.09	571
2024-11-24	23.60	23.60	23.30	23.30	-0.30	▼ -1.27%	0.30	1,863,130	43.75	489
2024-11-21	23.70	23.80	23.60	23.60	-0.20	▼ -0.84%	0.20	3,929,993	93.08	453
2024-11-20	23.70	23.80	23.70	23.80	0.00	■ 0.00%	0.10	3,105,529	73.75	498
2024-11-19	23.90	23.90	23.70	23.80	-0.10	▼ -0.42%	0.20	626,749	14.91	417
2024-11-18	24.00	24.00	23.80	23.90	0.00	■ 0.00%	0.20	1,082,395	25.82	387
2024-11-17	24.20	24.20	23.90	23.90	0.00	■ 0.00%	0.30	446,563	10.70	249
2024-11-14	24.30	24.30	23.70	23.90	-0.10	▼ -0.42%	0.60	3,117,166	74.58	805
2024-11-13	24.00	24.20	23.90	24.00	0.00	■ 0.00%	0.30	378,427	9.10	230
2024-11-12	24.00	24.30	24.00	24.00	+0.10	▲ +0.42%	0.30	586,728	14.12	467
2024-11-11	24.40	24.40	23.90	23.90	-0.20	▼ -0.83%	0.50	583,589	14.00	414
2024-11-10	24.50	24.60	24.00	24.10	-0.20	▼ -0.82%	0.60	236,633	5.71	339
2024-11-07	25.00	25.00	24.20	24.30	-0.30	▼ -1.22%	0.80	334,951	8.19	373
2024-11-06	25.00	25.00	24.50	24.60	-0.30	▼ -1.20%	0.50	1,237,293	30.64	413
2024-11-05	25.10	25.10	24.80	24.90	0.00	■ 0.00%	0.30	1,007,377	25.08	245
2024-11-04	24.90	24.90	24.50	24.90	+0.30	▲ +1.22%	0.40	210,791	5.23	181
2024-11-03	24.60	25.00	24.40	24.60	-0.30	▼ -1.20%	0.60	465,480	11.48	368
2024-10-31	24.90	24.90	24.60	24.90	0.00	■ 0.00%	0.30	405,710	10.07	288
2024-10-30	24.80	25.20	24.70	24.90	+0.10	▲ +0.40%	0.50	693,263	17.31	335
2024-10-29	24.90	25.10	24.60	24.80	+0.20	▲ +0.81%	0.50	245,139	6.09	158
2024-10-28	24.90	25.00	24.50	24.60	-0.30	▼ -1.20%	0.50	390,361	9.67	271
2024-10-27	25.70	25.70	24.80	24.90	-0.40	▼ -1.58%	0.90	452,777	11.36	271
2024-10-24	25.30	25.60	25.20	25.30	0.00	■ 0.00%	0.40	566,178	14.43	382
2024-10-23	25.40	25.50	25.20	25.30	0.00	■ 0.00%	0.30	542,660	13.80	351
2024-10-22	25.20	25.40	25.10	25.30	+0.20	▲ +0.80%	0.30	113,981	2.88	65
2024-10-21	25.10	25.50	25.10	25.10	0.00	■ 0.00%	0.40	141,909	3.57	114
2024-10-20	25.50	25.50	25.00	25.10	-0.10	▼ -0.40%	0.50	261,716	6.61	141
2024-10-17	25.30	25.40	25.20	25.20	0.00	■ 0.00%	0.20	376,002	9.50	174
2024-10-16	25.20	25.30	25.00	25.20	0.00	■ 0.00%	0.30	178,384	4.48	134
2024-10-15	25.30	25.30	25.10	25.20	-0.10	▼ -0.40%	0.20	157,040	3.96	91
2024-10-14	25.50	25.80	25.20	25.30	0.00	■ 0.00%	0.60	377,657	9.57	134
2024-10-09	25.10	25.60	25.10	25.30	+0.20	▲ +0.80%	0.50	890,360	22.52	246
2024-10-08	25.30	25.30	25.10	25.10	-0.10	▼ -0.40%	0.20	389,542	9.78	116
2024-10-07	25.20	25.30	25.00	25.20	+0.10	▲ +0.40%	0.30	500,601	12.62	180
2024-10-06	25.70	25.70	25.10	25.10	0.00	■ 0.00%	0.60	218,044	5.49	199
2024-10-03	26.00	26.00	24.50	25.10	-0.20	▼ -0.79%	1.50	988,141	24.89	320
2024-10-02	25.40	25.70	25.00	25.30	-0.20	▼ -0.78%	0.70	390,655	9.87	277
2024-10-01	25.60	25.90	25.40	25.50	-0.10	▼ -0.39%	0.50	673,524	17.28	384
2024-09-30	25.80	25.90	25.50	25.60	-0.20	▼ -0.78%	0.40	531,568	13.62	212
2024-09-29	25.90	26.10	25.70	25.80	-0.10	▼ -0.39%	0.40	902,117	23.29	171
2024-09-26	25.90	26.00	25.80	25.90	0.00	■ 0.00%	0.20	538,858	13.97	167
2024-09-25	26.20	26.30	25.80	25.90	-0.30	▼ -1.15%	0.50	2,174,346	56.41	380
2024-09-24	26.50	26.70	26.10	26.20	-0.10	▼ -0.38%	0.60	440,757	11.61	199
2024-09-23	26.20	26.40	26.10	26.30	+0.10	▲ +0.38%	0.30	341,239	8.95	236
2024-09-22	26.40	26.50	26.20	26.20	0.00	■ 0.00%	0.30	514,979	13.51	228
2024-09-19	26.10	26.40	26.10	26.20	+0.10	▲ +0.38%	0.30	471,727	12.41	130
2024-09-18	26.20	26.70	26.00	26.10	-0.10	▼ -0.38%	0.70	812,544	21.33	214
2024-09-17	26.40	26.50	26.00	26.20	-0.20	▼ -0.76%	0.50	1,436,601	37.54	308
2024-09-15	26.40	26.70	26.40	26.40	-0.20	▼ -0.75%	0.30	332,708	8.80	100
2024-09-12	26.70	26.70	26.40	26.60	-0.10	▼ -0.37%	0.30	293,234	7.80	119
2024-09-11	26.70	26.70	26.40	26.70	+0.20	▲ +0.75%	0.30	794,936	21.19	156
2024-09-10	26.60	26.60	26.40	26.50	+0.10	▲ +0.38%	0.20	230,319	6.10	121
2024-09-09	26.40	27.30	26.30	26.40	0.00	■ 0.00%	1.00	336,624	8.92	191
2024-09-08	26.80	26.90	26.40	26.40	-0.10	▼ -0.38%	0.50	563,507	15.01	208
2024-09-05	26.80	26.80	26.10	26.50	-0.30	▼ -1.12%	0.70	885,029	23.42	287
2024-09-04	26.90	27.00	26.70	26.80	-0.20	▼ -0.74%	0.30	2,186,135	58.61	301
2024-09-03	26.90	27.10	26.90	27.00	+0.10	▲ +0.37%	0.20	1,068,441	28.84	207
2024-09-02	27.10	27.10	26.70	26.90	0.00	■ 0.00%	0.40	1,115,026	30.05	282
2024-09-01	27.10	27.10	26.80	26.90	0.00	■ 0.00%	0.30	855,517	23.02	330
2024-08-29	27.00	27.10	26.80	26.90	-0.10	▼ -0.37%	0.30	1,213,754	32.75	298
2024-08-28	27.00	27.20	26.90	27.00	0.00	■ 0.00%	0.30	485,841	13.13	197
2024-08-27	27.00	27.30	26.90	27.00	-0.20	▼ -0.74%	0.40	708,077	19.15	227
2024-08-25	27.60	27.60	27.10	27.20	-0.10	▼ -0.37%	0.50	1,019,122	27.84	236
2024-08-22	27.00	27.50	26.80	27.30	+0.30	▲ +1.11%	0.70	4,017,819	109.23	444
2024-08-21	26.80	27.10	26.60	27.00	0.00	■ 0.00%	0.50	2,014,420	54.36	282
2024-08-20	26.80	27.40	26.80	27.00	0.00	■ 0.00%	0.60	2,723,755	73.56	315
2024-08-19	27.00	27.70	26.70	27.00	-0.10	▼ -0.37%	1.00	1,383,977	37.80	321
2024-08-18	27.30	27.80	27.10	27.10	-0.80	▼ -2.87%	0.70	1,432,427	39.14	440
2024-08-15	28.00	28.40	27.70	27.90	0.00	■ 0.00%	0.70	2,491,303	69.61	504
2024-08-14	28.00	28.10	26.90	27.90	+0.40	▲ +1.45%	1.20	1,944,181	53.75	530
2024-08-13	27.40	27.80	27.40	27.50	-0.70	▼ -2.48%	0.40	1,202,239	32.99	426
2024-08-12	29.40	29.40	28.20	28.20	-	-	1.20	1,729,574	48.88	528