CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 330.25 0.00% 0.91% 26.72 154.56 6 360.00 363.28 360.00 0.00 100.00
2026-04-09 330.25 0.00% 0.63% 26.72 505.94 4 360.99 363.27 360.99 0.00 100.00
2026-04-08 330.25 0.00% 22.13% 26.72 154.56 14 363.00 363.00 297.23 50.00 50.00
2026-04-07 330.25 1.14% 0.00% 26.72 505.94 55 350.99 350.99 350.99 0.00 100.00
2026-04-06 326.53 0.00% 0.15% 25.04 154.56 49 326.53 327.01 326.53 0.00 100.00
2026-04-03 326.53 -5.70% 20.64% 25.04 498.50 89 376.00 376.00 311.66 23.60 76.40
2026-04-02 346.28 0.00% 8.43% 28.50 154.56 74 346.99 346.99 320.02 97.30 2.70
2026-04-01 346.28 -5.50% 20.98% 28.50 538.00 1,368 366.44 399.00 329.80 23.83 76.17
2026-03-31 366.44 0.00% 0.00% 24.26 154.56 1 0.00 0.00 0.00 100.00 0.00
2026-03-30 366.44 -10.00% 21.98% 24.26 578.32 1,853 447.00 447.00 366.44 0.00 100.00
2026-03-27 407.16 -9.24% 22.11% 32.18 154.56 126 425.00 492.98 403.73 3.97 96.03
2026-03-26 448.59 0.00% 9.66% 37.81 659.76 34 485.00 493.45 450.00 0.00 100.00
2026-03-25 448.59 10.00% 18.05% 37.81 237.42 122 380.01 448.59 380.01 100.00 0.00
2026-03-24 407.81 0.00% 0.00% 0.47 659.76 1 448.00 448.00 448.00 0.00 100.00
2026-03-12 407.81 0.00% 0.00% 0.47 155.86 2 443.00 443.00 443.00 0.00 100.00
2026-03-10 407.81 0.00% 22.21% 0.59 659.76 4 367.06 448.59 367.06 50.00 50.00
2026-03-04 407.81 0.00% 0.00% 0.41 155.86 1 444.98 444.98 444.98 0.00 100.00
2026-03-03 407.81 0.00% 17.57% 0.41 659.76 3 370.02 435.00 370.00 66.67 33.33
2026-02-27 407.81 0.00% 12.13% 0.41 155.86 11 400.05 448.59 400.05 18.18 81.82
2026-02-26 407.81 0.00% 0.01% 0.41 659.76 3 381.02 381.02 381.00 100.00 0.00
2026-02-25 407.81 0.00% 0.00% 0.41 155.86 1 448.59 448.59 448.59 0.00 100.00
2026-02-23 407.81 -9.98% 1.79% 0.41 659.76 97 407.70 415.00 407.70 1.03 98.97
2026-02-20 453.00 0.00% 0.00% 0.76 155.86 2 498.29 498.30 498.29 0.00 100.00
2026-02-18 453.00 0.07% 0.00% 0.76 750.14 103 453.00 453.00 453.00 0.00 100.00
2026-02-17 452.68 -4.72% 5.34% 0.15 155.86 99 451.00 475.10 451.00 7.07 92.93
2026-02-16 475.10 0.00% 0.01% 0.27 749.50 10 441.03 441.03 441.00 100.00 0.00
2026-02-13 475.10 0.00% 16.84% 0.18 200.70 4 520.00 520.00 445.05 50.00 50.00
2026-02-12 475.10 0.00% 1.96% 8.89 749.50 25 509.99 520.00 509.99 0.00 100.00
2026-02-10 475.10 0.02% 0.00% 8.89 200.70 878 475.12 475.12 475.10 0.00 100.00
2026-02-09 475.02 -5.94% 4.87% 24.01 749.50 153 472.02 495.01 472.02 13.07 86.93
2026-02-06 505.00 0.00% 0.00% 23.49 200.54 1 487.01 487.01 487.01 100.00 0.00
2026-02-03 505.00 0.00% 10.64% 23.49 809.46 5 470.00 519.99 470.00 80.00 20.00
2026-02-02 505.00 0.00% 2.10% 23.49 200.54 11 485.01 485.01 475.02 100.00 0.00
2026-01-30 505.00 0.00% 16.84% 23.49 809.46 51 475.00 555.00 475.00 37.25 62.75
2026-01-29 505.00 0.00% 0.00% 21.37 200.54 1 505.00 505.00 505.00 0.00 100.00
2026-01-28 505.00 0.00% 0.00% 38.89 809.46 18 490.02 490.02 490.02 100.00 0.00
2026-01-26 505.00 0.00% 4.00% 31.23 200.54 6 520.00 520.00 500.00 33.33 66.67
2026-01-23 505.00 0.00% 9.68% 51.71 809.46 14 494.89 510.00 465.00 85.71 14.29
2026-01-22 505.00 0.00% 2.53% 51.71 200.54 41 486.69 498.99 486.68 100.00 0.00
2026-01-21 505.00 -2.88% 7.21% 56.46 809.46 110 520.00 520.00 485.02 57.27 42.73
2026-01-20 520.00 0.84% 4.72% 61.98 200.54 307 496.56 520.00 496.56 100.00 0.00
2026-01-19 515.69 0.00% 0.00% 45.99 839.46 2 495.02 495.02 495.01 100.00 0.00
2026-01-16 515.69 1.96% 12.53% 45.99 191.92 144 514.44 530.00 471.00 75.69 24.31
2026-01-15 505.79 -5.82% 4.02% 43.14 839.46 83 511.99 512.01 492.24 68.67 31.33
2026-01-14 537.07 0.00% 5.51% 49.71 172.12 44 500.02 510.00 483.36 100.00 0.00
2026-01-13 537.07 0.00% 5.88% 49.71 902.02 18 537.07 540.00 510.00 88.89 11.11
2026-01-12 537.07 0.00% 6.73% 56.74 172.12 27 537.07 539.00 505.02 92.59 7.41
2026-01-09 537.07 -1.11% 16.74% 47.51 902.02 222 510.02 585.00 501.10 42.79 57.21
2026-01-08 543.09 3.64% 16.16% 40.44 172.12 150 530.00 575.00 495.00 60.00 40.00
2026-01-07 524.02 -3.85% 12.13% 36.77 914.06 170 550.00 550.00 490.50 56.47 43.53
2026-01-06 545.00 9.04% 13.20% 50.38 133.98 193 485.03 549.00 485.00 93.78 6.22
2026-01-05 499.82 0.00% 4.12% 51.12 956.02 4 485.01 505.00 485.01 75.00 25.00
2026-01-02 499.82 3.42% 15.91% 57.80 43.62 79 510.00 510.00 440.00 86.08 13.92
2026-01-01 483.27 0.00% 6.40% 60.72 956.02 37 501.05 514.99 484.00 0.00 100.00
2025-12-31 483.27 -9.07% 16.02% 64.50 10.52 194 515.01 555.00 478.35 6.19 93.81
2025-12-30 531.50 0.00% 8.71% 69.17 956.02 48 478.35 520.00 478.35 100.00 0.00
2025-12-29 531.50 0.00% 5.57% 70.66 106.98 4 520.01 548.97 520.00 50.00 50.00
2025-12-26 531.50 -1.21% 12.37% 72.43 956.02 51 544.99 545.00 485.00 78.43 21.57
2025-12-24 538.01 0.00% 12.37% 68.10 106.98 40 490.01 545.00 485.00 87.50 12.50
2025-12-23 538.01 5.16% 9.45% 68.10 969.04 100 544.00 544.00 497.01 87.00 13.00
2025-12-22 511.62 -6.69% 7.40% 66.00 106.98 112 493.47 530.00 493.47 50.00 50.00
2025-12-19 548.30 -7.65% 12.09% 72.64 916.26 666 580.00 599.00 534.38 21.47 78.53
2025-12-18 593.75 0.62% 6.51% 82.99 180.34 627 591.00 629.50 591.00 7.18 92.82
2025-12-17 590.07 8.69% 12.68% 82.79 1,007.16 2,657 551.10 597.18 530.00 89.42 10.58
2025-12-16 542.89 10.00% 10.00% 79.76 172.98 254 493.54 542.89 493.54 100.00 0.00
2025-12-15 493.54 9.86% 9.82% 75.19 912.80 511 494.00 494.18 450.00 98.63 1.37
2025-12-12 449.25 9.95% 10.00% 68.90 74.28 534 408.59 449.45 408.59 99.44 0.56
2025-12-11 408.59 10.00% 10.44% 65.60 824.22 588 369.99 408.61 369.99 100.00 0.00
2025-12-10 371.46 -5.64% 7.51% 64.58 -7.04 84 371.13 398.99 371.12 1.19 98.81
2025-12-09 393.66 4.86% 20.76% 75.51 749.96 294 395.00 407.99 337.86 79.59 20.41
2025-12-08 375.40 6.92% 8.17% 71.55 37.36 123 374.00 384.00 355.00 70.73 29.27
2025-12-05 351.11 -8.38% 21.49% 63.74 713.44 148 383.00 419.00 344.89 8.11 91.89
2025-12-03 383.21 0.00% 0.00% 89.23 -11.22 1 389.00 389.00 389.00 0.00 100.00
2025-12-02 383.21 0.00% 9.58% 89.23 777.64 204 355.00 389.00 355.00 82.84 17.16
2025-12-01 383.21 0.00% 0.00% 89.23 -11.22 10 380.00 380.00 380.00 100.00 0.00
2025-11-28 383.21 0.00% 3.88% 89.23 777.64 37 361.00 375.00 361.00 100.00 0.00
2025-11-27 383.21 0.00% 6.74% 89.23 -11.22 12 356.00 379.99 356.00 100.00 0.00
2025-11-26 383.21 0.00% 7.54% 89.23 777.64 38 382.00 382.00 355.21 100.00 0.00
2025-11-25 383.21 0.00% 2.09% 91.68 -11.22 66 382.00 390.00 382.00 15.15 84.85
2025-11-24 383.22 0.00% 8.36% 91.69 777.64 57 383.00 415.00 382.99 0.00 100.00
2025-11-21 383.22 6.65% 20.42% 91.69 -11.20 339 330.00 394.00 327.20 83.78 16.22
2025-11-20 359.34 9.97% 10.60% 88.26 777.64 403 325.00 359.45 325.00 99.75 0.25
2025-11-18 326.77 0.00% 0.00% 73.20 -58.96 13 320.00 320.00 320.00 100.00 0.00
2025-11-17 326.77 0.00% 11.80% 73.20 712.50 3 341.00 341.00 305.00 66.67 33.33
2025-11-13 326.77 0.00% 0.00% 73.20 -58.96 10 319.00 319.00 319.00 100.00 0.00
2025-11-12 326.77 -2.04% 10.63% 73.20 712.50 54 332.49 332.49 300.53 81.48 18.52
2025-11-11 333.57 0.00% 0.15% 100.00 -58.96 6 334.00 334.00 333.49 16.67 83.33
2025-11-10 333.57 0.00% 10.61% 100.00 726.10 28 311.01 344.00 311.01 67.86 32.14
2025-11-07 333.57 0.00% 0.00% 39.82 -58.96 1 342.00 342.00 342.00 0.00 100.00
2025-11-06 333.57 0.00% 11.30% 63.94 726.10 5 339.49 339.49 305.01 80.00 20.00
2025-11-05 333.57 0.00% 2.37% 63.94 -58.96 59 333.57 341.49 333.57 0.00 100.00
2025-11-04 333.57 5.90% 5.35% 45.53 726.10 115 342.39 342.40 325.00 49.57 50.43
2025-11-03 315.00 0.00% 14.03% 34.38 -58.96 13 325.00 325.00 285.01 76.92 23.08
2025-10-31 315.00 0.00% 2.77% 34.38 688.96 7 321.56 330.00 321.12 0.00 100.00
2025-10-30 315.00 0.00% 0.00% 36.37 -58.96 20 322.00 322.00 322.00 0.00 100.00
2025-10-29 315.00 0.00% 2.10% 36.18 688.96 7 333.00 340.00 333.00 0.00 100.00
2025-10-28 315.00 0.00% 5.79% 36.18 -58.96 6 283.58 300.00 283.58 100.00 0.00
2025-10-27 315.00 0.00% 0.96% 36.18 688.96 94 313.00 316.00 313.00 67.02 32.98
2025-10-24 315.00 0.00% 0.00% 36.18 -58.96 26 316.00 316.00 316.00 0.00 100.00
2025-10-23 315.00 0.00% 4.43% 36.18 688.96 8 316.00 330.00 316.00 0.00 100.00
2025-10-22 315.00 0.00% 0.00% 35.87 -58.96 1 334.89 334.89 334.89 0.00 100.00
2025-10-21 315.00 -8.18% 7.94% 35.81 688.96 122 340.00 340.00 315.00 0.00 100.00
2025-10-17 343.06 10.00% 5.56% 50.82 -58.96 412 325.00 343.06 325.00 100.00 0.00
2025-10-15 311.87 0.00% 1.20% 7.94 745.08 23 336.00 338.00 334.00 0.00 100.00
2025-10-14 311.87 -9.17% 10.84% 7.94 -121.34 261 339.99 340.00 306.76 15.33 84.67
2025-10-13 343.34 0.00% 4.56% 66.05 745.08 14 344.00 344.00 329.01 92.86 7.14
2025-10-10 343.34 0.00% 2.36% 66.05 -58.40 7 339.99 348.00 339.99 42.86 57.14
2025-10-09 343.34 0.83% 10.67% 8.56 745.08 129 360.00 360.00 325.30 51.94 48.06
2025-10-08 340.50 -0.15% 4.63% 0.00 -58.40 116 339.30 355.00 339.30 7.76 92.24 25.00|16.10.2025
2025-10-07 341.00 0.00% 4.51% 0.00 739.40 9 341.00 341.00 326.30 100.00 0.00
2025-10-06 341.00 0.00% 0.29% 0.00 -57.40 38 341.00 341.00 340.00 100.00 0.00
2025-10-03 341.00 0.00% 3.30% 0.00 739.40 4 360.50 360.50 349.00 0.00 100.00
2025-10-02 341.00 0.00% 0.00% 0.00 -57.40 43 341.00 341.00 341.00 0.00 100.00
2025-10-01 341.00 -0.24% 0.89% 0.00 739.40 210 337.99 341.00 337.99 100.00 0.00
2025-09-30 341.81 -0.04% 0.00% 0.00 -57.40 7 341.00 341.00 341.00 85.71 14.29
2025-09-26 341.96 0.00% 0.00% 0.00 741.02 3 341.00 341.00 341.00 100.00 0.00
2025-09-25 341.96 0.00% 16.32% 0.00 -57.10 3 310.33 360.99 310.33 66.67 33.33
2025-09-24 341.96 0.00% 0.00% 0.00 741.02 1 341.96 341.96 341.96 0.00 100.00
2025-09-23 341.96 0.00% 0.00% 0.00 -57.10 3 349.99 350.00 349.99 0.00 100.00
2025-09-11 341.96 0.00% 0.00% 0.00 741.02 22 0.00 0.00 0.00 100.00 0.00
2025-09-10 341.96 -7.79% 16.85% 0.00 -57.10 397 350.00 390.00 333.77 14.61 85.39
2025-09-09 370.85 0.00% 4.23% 0.00 741.02 17 370.00 370.00 355.00 100.00 0.00
2025-09-08 370.85 -2.92% 10.00% 0.00 0.68 104 361.00 380.00 345.44 73.08 26.92
2025-09-05 382.00 0.00% 0.00% 0.00 741.02 3 381.88 381.88 381.88 0.00 100.00
2025-09-04 382.00 0.00% 10.04% 0.00 22.98 55 345.33 379.99 345.33 100.00 0.00
2025-09-03 382.00 0.00% 0.00% 0.00 741.02 1 0.00 0.00 0.00 100.00 0.00
2025-09-02 382.00 -0.78% 10.25% 0.00 22.98 198 346.50 382.00 346.50 100.00 0.00
2025-09-01 385.00 0.00% 0.00% 0.00 741.02 1 360.00 360.00 360.00 100.00 0.00
2025-08-29 385.00 0.00% 0.00% 0.00 28.98 10 351.00 351.00 351.00 100.00 0.00
2025-08-28 385.00 0.00% 0.00% 35.92 741.02 1 355.00 355.00 355.00 100.00 0.00
2025-08-26 385.00 0.00% 9.58% 57.96 28.98 11 351.33 384.97 351.33 100.00 0.00
2025-08-22 385.00 -1.06% 9.92% 57.87 741.02 138 350.25 385.00 350.25 100.00 0.00
2025-08-18 389.14 0.00% 5.31% 78.54 28.98 3 370.00 370.00 351.35 100.00 0.00
2025-08-13 389.14 0.00% 9.58% 78.54 749.30 99 351.35 385.00 351.35 100.00 0.00
2025-08-08 389.14 0.00% 9.92% 78.21 28.98 54 360.00 384.99 350.23 100.00 0.00
2025-08-07 389.14 0.00% 13.65% 51.94 749.30 30 351.00 398.90 351.00 80.00 20.00
2025-08-06 389.14 0.00% 0.00% 46.22 28.98 1 361.01 361.01 361.01 100.00 0.00
2025-08-05 389.14 0.00% 6.40% 58.82 749.30 37 375.10 399.00 375.00 59.46 40.54
2025-08-01 389.14 0.00% 0.00% 66.06 28.98 26 380.01 380.01 380.00 100.00 0.00
2025-07-31 389.14 0.00% 0.00% 70.64 749.30 1 0.00 0.00 0.00 100.00 0.00
2025-07-29 389.14 0.00% 3.21% 72.51 28.98 21 371.10 383.00 371.10 100.00 0.00
2025-07-25 389.14 -3.68% 7.73% 72.51 749.30 108 404.00 404.00 375.00 49.07 50.93
2025-07-24 404.00 2.71% 1.25% 72.51 28.98 250 405.00 405.00 400.00 80.00 20.00
2025-07-23 393.35 4.11% 8.09% 71.70 779.02 209 389.00 400.00 370.05 77.99 22.01
2025-07-22 377.81 -0.02% 1.06% 69.60 7.68 98 377.76 380.00 376.00 44.90 55.10
2025-07-21 377.88 8.14% 12.94% 69.62 747.94 202 340.00 384.00 340.00 86.14 13.86
2025-07-17 349.43 0.00% 17.42% 64.84 7.82 24 378.50 378.50 322.34 50.00 50.00
2025-07-16 349.43 -0.08% 17.94% 64.84 691.04 147 378.00 378.00 320.50 50.34 49.66
2025-07-15 349.72 -9.18% 15.39% 64.94 7.82 793 399.95 399.95 346.61 5.80 94.20
2025-07-14 385.06 -3.27% 13.79% 80.77 691.62 515 398.08 408.00 358.55 53.59 46.41
2025-07-11 398.08 10.00% 16.74% 88.74 78.50 939 398.08 398.08 341.00 100.00 0.00
2025-07-10 361.89 10.00% 0.00% 80.18 717.66 314 361.89 361.89 361.89 0.00 100.00
2025-07-09 328.99 9.76% 22.11% 70.58 6.12 346 315.00 329.71 270.02 98.84 1.16
2025-07-08 299.74 5.15% 11.07% 48.37 651.86 160 300.00 300.00 270.11 99.38 0.63
2025-07-04 285.05 0.00% 13.17% 16.87 -52.38 7 265.01 299.90 265.01 57.14 42.86
2025-07-01 285.05 -4.95% 11.03% 57.70 622.48 134 270.15 299.95 270.15 50.00 50.00
2025-06-27 299.90 1.37% 0.00% 91.07 -52.38 91 299.90 299.90 299.90 0.00 100.00
2025-06-26 295.85 0.00% 0.00% 61.33 652.18 56 298.98 298.98 298.98 0.00 100.00
2025-06-25 295.85 0.00% 0.00% 61.33 -60.48 19 299.89 299.89 299.89 0.00 100.00
2025-06-24 295.85 0.00% 2.15% 61.33 652.18 8 270.00 272.00 266.27 100.00 0.00
2025-06-20 295.85 0.00% 1.87% 61.33 -60.48 10 267.00 272.00 267.00 100.00 0.00
2025-06-19 295.85 0.00% 11.05% 61.33 652.18 4 270.05 299.89 270.05 75.00 25.00
2025-06-17 295.85 0.00% 11.79% 64.84 -60.48 3 268.10 299.70 268.10 100.00 0.00
2025-06-16 295.85 0.00% 0.00% 64.86 652.18 2 0.00 0.00 0.00 100.00 0.00
2025-06-13 295.85 -1.71% 10.66% 64.86 -60.48 78 271.00 299.89 271.00 85.90 14.10
2025-06-12 301.00 0.00% 0.00% 68.94 652.18 1 300.00 300.00 300.00 100.00 0.00
2025-06-11 301.00 0.00% 10.62% 68.94 -50.18 3 273.00 301.99 273.00 100.00 0.00
2025-06-10 301.00 0.00% 6.31% 68.94 652.18 99 320.00 320.00 301.00 0.00 100.00
2025-06-05 300.99 8.36% 2.53% 60.33 -50.18 211 305.20 305.55 298.00 39.81 60.19
2025-06-04 277.77 10.00% 4.82% 47.22 652.16 142 265.00 277.77 265.00 100.00 0.00
2025-06-03 252.52 -9.15% 0.98% 17.63 -96.62 108 255.00 255.00 252.52 0.00 100.00
2025-06-02 277.94 0.00% 9.80% 40.47 601.66 20 255.01 280.00 255.01 90.00 10.00
2025-05-30 277.94 0.00% 3.45% 40.47 -45.78 71 300.00 300.00 290.00 0.00 100.00
2025-05-26 277.94 0.00% 4.38% 40.47 601.66 13 251.00 262.00 251.00 100.00 0.00
2025-05-20 277.94 0.00% 0.00% 40.47 -45.78 1 260.00 260.00 260.00 100.00 0.00
2025-05-19 277.94 2.92% 12.00% 40.47 601.66 200 250.00 280.00 250.00 93.00 7.00
2025-05-15 270.05 0.02% 1.85% 0.43 -45.78 301 270.00 275.00 270.00 1.00 99.00
2025-05-13 270.00 0.00% 0.00% 0.00 585.88 1 295.00 295.00 295.00 0.00 100.00
2025-05-12 270.00 0.00% 0.00% 0.00 -45.88 3 295.00 295.00 294.99 0.00 100.00
2025-04-29 270.00 0.00% 0.00% 0.00 585.88 13 270.00 270.00 270.00 0.00 100.00
2025-04-25 270.00 0.00% 0.00% 0.00 -45.88 29 280.00 280.00 280.00 0.00 100.00
2025-04-23 270.00 -4.15% 8.48% 0.00 585.88 1,607 253.51 275.00 253.51 76.73 23.27
2025-04-21 281.68 0.00% 0.00% 100.00 -45.88 41 280.00 280.00 280.00 100.00 0.00
2025-04-18 281.68 0.00% 0.00% 100.00 609.24 72 281.00 281.00 281.00 68.06 31.94
2025-04-16 281.68 0.00% 13.60% 100.00 -45.88 18 253.51 288.00 253.51 83.33 16.67
2025-04-14 281.68 0.00% 0.59% 100.00 609.24 19 253.51 255.00 253.51 100.00 0.00
2025-04-10 281.68 0.00% 0.00% 100.00 -45.88 1 0.00 0.00 0.00 100.00 0.00