CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 261.67 10.00% 3.03% 80.69 282.60 1,591 255.85 261.67 253.98 100.00 0.00
2026-04-09 237.88 -1.28% 15.17% 72.49 240.74 184 240.96 249.97 217.05 63.04 36.96
2026-04-08 240.96 9.50% 0.86% 80.88 235.02 208 241.95 242.06 240.00 46.63 53.37
2026-04-07 220.05 0.00% 0.44% 71.69 246.90 36 221.02 221.02 220.05 0.00 100.00
2026-04-06 220.05 9.62% 16.83% 49.26 193.20 539 217.44 220.80 189.00 97.59 2.41
2026-04-01 200.73 0.00% 19.24% 26.99 246.90 11 181.01 215.84 181.01 54.55 45.45
2026-03-30 200.73 0.00% 7.32% 17.33 154.56 6 214.64 214.64 200.00 0.00 100.00
2026-03-27 200.73 -3.95% 16.14% 22.80 246.90 165 208.99 218.48 188.11 41.82 58.18
2026-03-26 208.99 0.00% 19.06% 25.69 154.56 109 208.99 224.90 188.90 55.96 44.04
2026-03-25 208.99 0.00% 0.00% 38.81 263.42 20 0.00 0.00 0.00 100.00 0.00
2026-03-24 208.99 0.00% 7.10% 33.37 154.56 40 209.00 209.00 195.15 100.00 0.00
2026-03-16 208.99 0.00% 0.50% 33.37 263.42 65 200.02 201.00 200.00 100.00 0.00
2026-03-13 208.99 0.16% 4.30% 33.37 154.56 168 209.00 217.98 208.99 0.00 100.00
2026-03-12 208.65 0.00% 0.50% 33.12 263.42 12 200.03 201.03 200.02 100.00 0.00
2026-03-11 208.65 0.00% 5.16% 33.12 153.88 29 220.85 220.85 210.01 0.00 100.00
2026-03-10 208.65 -1.91% 20.03% 33.12 263.42 410 191.63 229.78 191.44 44.88 55.12
2026-03-09 212.71 0.00% 15.21% 31.36 153.88 46 220.55 220.55 191.44 73.91 26.09
2026-03-06 212.71 5.74% 10.00% 31.08 271.54 705 201.17 220.00 200.00 63.55 36.45
2026-03-05 201.17 0.00% 5.63% 21.85 153.88 87 215.50 215.50 204.01 0.00 100.00
2026-03-04 201.17 -8.97% 19.00% 18.71 248.46 155 200.11 238.00 200.00 3.23 96.77
2026-03-03 220.99 0.00% 0.00% 31.43 153.88 16 238.85 238.85 238.85 0.00 100.00
2026-03-02 220.99 -9.99% 11.11% 28.89 288.10 252 245.51 245.51 220.96 0.00 100.00
2026-02-26 245.51 2.02% 16.97% 38.49 153.88 274 248.00 255.00 218.00 74.45 25.55
2026-02-25 240.66 0.00% 11.58% 27.39 337.14 27 231.00 248.85 223.02 66.67 33.33
2026-02-24 240.66 6.16% 9.42% 26.32 144.18 186 223.00 244.00 223.00 83.87 16.13
2026-02-23 226.69 -5.39% 13.33% 28.41 337.14 620 255.00 255.00 225.00 5.65 94.35
2026-02-20 239.60 0.00% 0.00% 29.88 116.24 2 0.00 0.00 0.00 100.00 0.00
2026-02-19 239.60 0.00% 0.00% 36.92 362.96 6 239.60 239.61 239.60 0.00 100.00
2026-02-18 239.60 0.00% 8.50% 33.49 116.24 21 239.59 259.95 239.59 0.00 100.00
2026-02-17 239.60 0.00% 1.05% 29.53 362.96 56 250.58 250.60 248.00 0.00 100.00
2026-02-16 239.60 0.00% 0.20% 34.20 116.24 30 245.48 245.48 245.00 0.00 100.00
2026-02-13 239.60 -3.69% 5.78% 31.08 362.96 604 238.21 251.99 238.21 10.10 89.90
2026-02-12 248.79 -0.35% 10.18% 40.49 116.24 130 249.68 258.95 235.02 57.69 42.31
2026-02-11 249.67 0.00% 8.14% 39.13 381.34 53 249.67 270.00 249.67 0.00 100.00
2026-02-10 249.67 -5.48% 8.57% 39.13 118.00 190 245.01 263.96 243.12 31.58 68.42
2026-02-09 264.14 3.77% 7.96% 49.42 381.34 121 274.89 274.89 254.63 47.11 52.89
2026-02-06 254.55 -3.03% 10.47% 46.24 146.94 165 248.03 273.99 248.03 24.85 75.15
2026-02-04 262.51 0.00% 7.40% 44.45 362.16 60 260.60 279.89 260.60 10.00 90.00
2026-02-03 262.51 -6.10% 10.85% 39.89 162.86 795 274.00 285.00 257.10 19.37 80.63
2026-02-02 279.56 -1.23% 3.49% 44.24 362.16 237 271.25 280.00 270.55 95.36 4.64
2026-01-30 283.05 6.22% 0.35% 48.10 196.96 164 283.00 284.00 283.00 4.88 95.12
2026-01-29 266.47 -3.05% 10.47% 43.09 369.14 235 251.50 274.00 248.03 71.06 28.94
2026-01-28 274.85 3.69% 16.33% 44.07 163.80 1,523 277.55 277.55 238.59 93.04 6.96
2026-01-27 265.07 -3.62% 15.36% 38.61 385.90 1,683 247.53 285.55 247.53 46.11 53.89
2026-01-26 275.03 -4.98% 5.09% 41.84 144.24 310 289.00 289.00 275.00 0.32 99.68
2026-01-23 289.43 3.08% 2.11% 47.47 405.82 111 290.00 290.00 284.00 90.09 9.91
2026-01-22 280.79 -4.45% 8.97% 38.11 173.04 1,253 297.60 300.00 275.30 22.27 77.73
2026-01-21 293.88 5.92% 8.89% 42.54 388.54 170 294.00 294.00 270.00 99.41 0.59
2026-01-20 277.45 -2.17% 10.29% 31.07 199.22 153 297.44 300.00 272.00 19.61 80.39
2026-01-19 283.59 0.00% 0.00% 30.45 355.68 5 289.99 289.99 289.99 0.00 100.00
2026-01-16 283.59 6.62% 17.89% 27.58 211.50 130 246.00 290.00 246.00 85.38 14.62
2026-01-15 265.99 0.07% 8.34% 29.75 355.68 199 265.00 283.85 262.00 18.09 81.91
2026-01-14 265.80 -5.01% 11.44% 25.94 176.30 326 271.00 292.00 262.02 12.58 87.42
2026-01-13 279.81 -5.98% 6.83% 29.13 355.30 542 295.00 295.00 276.15 19.37 80.63
2026-01-12 297.60 0.00% 0.00% 39.30 204.32 50 299.50 299.50 299.50 0.00 100.00
2026-01-09 297.60 2.92% 19.47% 33.68 390.88 616 295.54 313.00 262.00 69.81 30.19
2026-01-08 289.17 0.83% 4.13% 36.11 204.32 224 299.90 299.90 288.00 9.82 90.18
2026-01-07 286.80 -1.75% 11.10% 31.79 374.02 257 291.00 300.00 270.02 56.03 43.97
2026-01-06 291.91 -1.62% 5.86% 30.14 199.58 1,101 290.00 306.99 290.00 11.26 88.74
2026-01-05 296.72 0.19% 4.38% 31.19 384.24 859 296.17 308.98 296.02 5.36 94.64
2026-01-02 296.17 0.29% 5.71% 38.79 209.20 1,864 310.00 312.90 296.00 1.02 98.98
2026-01-01 295.31 -4.67% 5.07% 38.79 383.14 2,158 309.90 309.96 294.99 2.13 97.87
2025-12-31 309.77 -0.13% 5.40% 41.81 207.48 3,892 310.00 311.00 295.06 92.29 7.71
2025-12-30 310.16 -1.23% 3.17% 45.96 412.06 1,576 319.95 319.95 310.11 0.51 99.49
2025-12-29 314.02 -2.51% 3.19% 47.78 208.26 3,772 323.00 323.00 313.00 10.21 89.79
2025-12-26 322.12 -3.08% 12.64% 52.39 419.78 1,108 355.00 355.00 315.15 17.51 82.49
2025-12-24 332.35 6.73% 8.57% 62.04 224.46 5,550 326.96 342.00 315.01 64.25 35.75
2025-12-23 311.40 -4.87% 5.48% 58.60 440.24 5,892 316.18 327.00 310.00 8.23 91.77
2025-12-22 327.33 0.00% 5.21% 71.37 182.56 59 311.00 327.20 311.00 100.00 0.00
2025-12-19 327.33 2.36% 8.25% 68.88 472.10 2,138 335.00 339.90 314.00 51.45 48.55
2025-12-18 319.77 -5.13% 10.03% 69.02 182.56 10,580 315.52 340.00 309.01 34.72 65.28
2025-12-17 337.06 4.02% 7.25% 80.30 456.98 247 339.99 339.99 317.01 87.45 12.55
2025-12-16 324.03 -3.56% 6.11% 80.00 217.14 878 323.06 342.80 323.06 4.90 95.10
2025-12-15 336.00 -3.60% 13.16% 86.37 430.92 845 322.55 365.00 322.55 31.72 68.28
2025-12-12 348.53 0.00% 4.81% 84.97 241.08 65 332.04 348.00 332.04 100.00 0.00
2025-12-11 348.53 5.33% 7.69% 84.97 455.98 3,596 337.00 350.00 325.00 94.13 5.87
2025-12-10 330.88 0.26% 2.15% 76.77 241.08 227 325.00 332.00 325.00 84.14 15.86
2025-12-09 330.02 -0.99% 16.61% 76.81 420.68 4,989 358.00 358.00 307.01 45.12 54.88
2025-12-08 333.31 3.32% 14.37% 72.35 239.36 14,030 330.00 349.98 306.00 62.10 37.90
2025-12-05 322.60 0.57% 18.96% 67.25 427.26 7,441 345.00 345.00 290.01 59.27 40.73
2025-12-04 320.77 1.84% 9.03% 59.77 217.94 6,121 322.50 344.00 315.50 18.49 81.51
2025-12-03 314.97 7.26% 11.38% 60.19 423.60 14,382 291.50 323.00 290.00 75.66 24.34
2025-12-02 293.64 2.66% 10.36% 61.05 206.34 7,759 295.00 309.00 280.00 47.03 52.97
2025-12-01 286.04 10.00% 14.32% 64.06 380.94 15,099 273.11 286.04 250.20 100.00 0.00
2025-11-28 260.04 -2.14% 10.00% 59.81 191.14 1,639 275.00 275.00 250.00 40.15 59.85
2025-11-27 265.73 3.22% 6.86% 65.71 328.94 16,680 270.00 283.17 265.00 4.02 95.98
2025-11-26 257.43 10.00% 16.48% 65.58 202.52 8,053 257.43 257.43 221.00 100.00 0.00
2025-11-25 234.03 4.67% 11.15% 54.99 312.34 4,594 226.89 245.94 221.26 51.74 48.26
2025-11-24 223.58 1.05% 5.05% 50.16 155.72 954 220.02 226.90 216.00 69.50 30.50
2025-11-21 221.25 -6.40% 15.09% 49.52 291.44 2,920 249.75 249.75 217.00 12.98 87.02
2025-11-20 236.37 0.00% 13.11% 54.04 151.06 94 250.00 250.00 221.02 53.19 46.81
2025-11-19 236.37 -4.75% 10.42% 53.85 321.68 183 225.10 248.46 225.02 48.63 51.37
2025-11-18 248.17 0.47% 3.31% 60.10 151.06 177 250.00 250.00 242.00 77.40 22.60
2025-11-17 247.00 -4.94% 12.08% 59.81 345.28 211 256.02 269.00 240.00 24.17 75.83
2025-11-14 259.83 -2.71% 10.17% 60.40 148.72 872 245.00 269.91 245.00 59.52 40.48
2025-11-13 267.08 -6.61% 16.85% 59.94 370.94 5,489 304.00 305.00 261.01 13.79 86.21
2025-11-12 285.98 2.76% 11.30% 66.02 163.22 10,502 287.86 300.50 270.00 52.39 47.61
2025-11-11 278.30 10.00% 3.18% 64.14 408.74 15,996 269.72 278.30 269.72 100.00 0.00
2025-11-10 253.00 10.00% 9.50% 58.82 147.86 8,385 238.99 253.00 231.05 100.00 0.00
2025-11-07 230.00 2.17% 16.80% 51.74 358.14 6,396 234.00 247.62 212.00 50.53 49.47
2025-11-06 225.11 9.62% 12.92% 51.56 101.86 9,923 200.05 225.90 200.05 96.95 3.05
2025-11-05 205.36 3.85% 6.11% 41.89 348.36 511 211.55 215.40 203.00 18.98 81.02
2025-11-04 197.75 -8.23% 12.18% 42.89 62.36 545 220.99 220.99 197.00 3.12 96.88
2025-11-03 215.49 -3.37% 8.21% 43.70 333.14 655 207.00 224.00 207.00 49.92 50.08
2025-10-31 223.00 0.00% 4.31% 47.92 97.84 94 230.00 230.00 220.50 26.60 73.40
2025-10-30 223.00 0.00% 13.30% 40.72 348.16 10 225.00 230.00 203.00 70.00 30.00
2025-10-29 223.00 -0.26% 1.64% 40.72 97.84 338 223.59 223.60 220.00 83.43 16.57
2025-10-28 223.59 3.83% 7.04% 40.48 348.16 160 228.00 228.00 213.00 70.63 29.38
2025-10-27 215.34 0.00% 6.80% 34.06 99.02 49 230.00 230.00 215.35 0.00 100.00
2025-10-24 215.34 -4.97% 6.45% 35.84 331.66 335 217.01 229.00 215.12 1.49 98.51
2025-10-23 226.60 -3.61% 8.00% 35.73 99.02 267 227.20 239.99 222.22 24.72 75.28
2025-10-22 235.08 -1.70% 8.84% 31.85 354.18 176 225.10 244.99 225.10 50.00 50.00
2025-10-21 239.15 0.00% 5.39% 40.94 115.98 134 239.77 239.77 227.50 94.78 5.22
2025-10-20 239.15 3.21% 6.09% 51.59 362.32 561 232.00 244.00 230.00 65.42 34.58
2025-10-17 231.72 2.34% 13.21% 48.65 115.98 5,593 232.94 249.07 220.00 40.32 59.68
2025-10-16 226.43 2.03% 5.58% 45.64 347.46 974 226.99 227.00 215.00 95.28 4.72
2025-10-15 221.92 1.23% 14.08% 45.87 105.40 1,985 235.00 235.00 206.00 54.91 45.09
2025-10-14 219.22 4.33% 9.02% 43.22 338.44 7,069 226.00 231.13 212.00 37.74 62.26
2025-10-13 210.12 -7.12% 13.35% 35.43 100.00 597 215.01 233.50 206.00 14.91 85.09
2025-10-10 226.23 0.00% 8.86% 46.33 320.24 206 239.49 239.49 220.00 32.04 67.96
2025-10-09 226.23 -5.74% 9.73% 47.20 132.22 132 220.55 242.00 220.55 26.52 73.48
2025-10-08 240.00 0.00% 6.79% 51.33 320.24 16 225.20 240.50 225.20 93.75 6.25
2025-10-07 240.00 -0.47% 5.24% 51.33 159.76 520 241.00 241.00 229.00 91.73 8.27
2025-10-06 241.13 -0.57% 5.90% 50.36 320.24 153 242.51 242.51 229.00 89.54 10.46
2025-10-03 242.51 0.98% 6.25% 49.93 162.02 1,396 255.00 255.00 240.00 16.76 83.24
2025-10-02 240.15 -4.58% 13.23% 54.51 323.00 2,308 266.10 266.10 235.01 16.55 83.45
2025-10-01 251.67 -7.08% 16.76% 56.07 157.30 2,947 285.00 285.00 244.10 18.49 81.51
2025-09-30 270.85 4.78% 13.29% 60.76 346.04 30,587 262.00 284.35 251.00 59.52 40.48
2025-09-29 258.50 10.00% 10.00% 61.33 195.66 17,841 242.00 258.50 235.00 100.00 0.00
2025-09-26 235.00 -0.02% 3.81% 49.33 321.34 827 235.00 243.95 234.99 0.12 99.88
2025-09-25 235.05 -0.76% 4.13% 53.42 148.66 323 235.00 244.71 235.00 0.62 99.38
2025-09-24 236.84 2.17% 2.55% 60.34 321.44 776 235.10 241.00 235.00 30.67 69.33
2025-09-23 231.82 -1.63% 8.18% 50.90 152.24 1,053 236.30 250.00 231.10 3.80 96.20
2025-09-22 235.65 -4.08% 12.61% 58.07 311.40 1,221 221.11 249.00 221.11 52.17 47.83
2025-09-19 245.68 4.63% 20.66% 59.00 159.90 3,707 230.00 255.00 211.33 78.66 21.34
2025-09-18 234.81 0.83% 3.45% 54.18 331.46 1,143 239.95 240.00 232.00 35.08 64.92
2025-09-17 232.87 -1.78% 10.44% 54.37 138.16 1,015 243.00 248.50 225.00 33.50 66.50
2025-09-16 237.10 0.00% 3.00% 47.16 327.58 107 233.01 239.99 233.01 58.88 41.12
2025-09-15 237.10 -1.34% 5.61% 39.73 146.62 382 236.00 243.00 230.10 54.19 45.81
2025-09-12 240.33 -0.96% 8.89% 37.54 327.58 649 235.01 245.00 225.00 76.58 23.42
2025-09-11 242.66 5.97% 10.00% 32.35 153.08 12,901 229.00 251.90 229.00 59.65 40.35
2025-09-10 229.00 -3.42% 10.19% 23.53 332.24 1,143 222.20 244.85 222.20 30.01 69.99
2025-09-09 237.10 -4.01% 10.22% 33.77 125.76 586 247.00 248.00 225.00 52.56 47.44
2025-09-08 247.00 6.00% 7.25% 41.93 348.44 548 233.10 250.00 233.10 82.30 17.70
2025-09-05 233.02 -1.36% 1.72% 44.44 145.56 1,274 233.00 237.00 233.00 0.47 99.53
2025-09-04 236.23 3.51% 10.74% 49.20 320.48 1,741 215.55 236.99 214.00 96.67 3.33
2025-09-03 228.21 6.91% 16.82% 51.38 151.98 6,500 221.99 234.80 201.00 80.51 19.49
2025-09-02 213.45 -7.03% 8.27% 52.14 304.44 2,265 215.25 229.65 212.10 7.68 92.32
2025-09-01 229.58 7.46% 17.00% 57.28 122.46 2,013 234.00 234.00 200.00 86.98 13.02
2025-08-29 213.64 -3.56% 11.28% 57.35 336.70 177 201.01 222.00 199.50 62.71 37.29
2025-08-28 221.52 -1.23% 11.90% 60.56 90.58 934 235.00 235.00 210.00 46.04 53.96
2025-08-27 224.28 1.12% 6.81% 62.56 352.46 499 234.99 234.99 220.00 28.46 71.54
2025-08-26 221.80 -9.62% 6.85% 63.59 96.10 8,580 235.99 235.99 220.86 6.21 93.79
2025-08-25 245.40 -10.00% 11.11% 69.08 347.50 4,247 272.67 272.67 245.40 0.00 100.00
2025-08-22 272.67 -4.67% 13.28% 75.72 143.30 3,955 295.75 295.75 261.09 33.40 66.60
2025-08-21 286.02 -10.00% 4.19% 79.50 402.04 10,417 286.11 298.00 286.02 0.00 100.00
2025-08-20 317.80 -10.00% 22.22% 88.38 170.00 32,874 388.42 388.42 317.80 0.00 100.00
2025-08-19 353.11 10.00% 0.00% 100.00 465.60 202 353.11 353.11 353.11 0.00 100.00
2025-08-18 321.01 10.00% 0.00% 100.00 240.62 760 321.01 321.01 321.01 0.00 100.00
2025-08-15 291.83 10.00% 0.00% 100.00 401.40 1,240 291.83 291.83 291.83 0.00 100.00
2025-08-13 265.30 10.00% 0.00% 100.00 182.26 611 265.30 265.30 265.30 0.00 100.00
2025-08-12 241.18 10.00% 0.00% 100.00 348.34 5,139 241.18 241.18 241.18 0.00 100.00
2025-08-11 219.25 10.00% 0.00% 100.00 134.02 5,753 219.25 219.25 219.25 0.00 100.00
2025-08-08 199.32 10.00% 0.00% 95.42 304.48 1,201 199.32 199.32 199.32 0.00 100.00
2025-08-07 181.20 10.00% 6.46% 95.00 94.16 7,597 181.20 181.20 170.20 100.00 0.00
2025-08-06 164.73 10.00% 5.79% 94.30 268.24 14,711 164.73 164.73 155.72 100.00 0.00
2025-08-05 149.75 10.00% 0.00% 93.47 61.22 2,810 149.75 149.75 149.75 0.00 100.00
2025-08-04 136.14 10.00% 0.00% 92.46 238.28 200 136.14 136.14 136.14 0.00 100.00
2025-08-01 123.76 10.00% 0.01% 91.23 34.00 7,300 123.76 123.76 123.75 100.00 0.00
2025-07-31 112.51 10.00% 0.00% 89.71 213.52 805 112.51 112.51 112.51 0.00 100.00
2025-07-30 102.28 10.00% 0.00% 87.79 11.50 1,754 102.28 102.28 102.28 0.00 100.00
2025-07-29 92.98 10.00% 0.00% 85.28 193.06 320 92.98 92.98 92.98 0.00 100.00
2025-07-28 84.53 9.98% 0.00% 81.90 -7.10 108 84.55 84.55 84.55 0.00 100.00
2025-07-25 76.86 9.91% 0.00% 77.15 176.16 152 76.92 76.92 76.92 0.00 100.00
2025-07-24 69.93 9.25% 0.00% 70.04 -22.44 51 70.41 70.41 70.41 0.00 100.00
2025-07-23 64.01 4.92% 4.86% 64.75 162.30 534 67.00 67.11 64.00 0.37 99.63
2025-07-21 61.01 1.06% 0.00% 58.10 -34.28 1 66.00 66.00 66.00 0.00 100.00
2025-07-18 60.37 0.00% 0.26% 56.35 156.30 11 66.24 66.41 66.24 0.00 100.00
2025-07-17 60.37 -9.95% 15.99% 56.35 -35.56 501 60.36 70.00 60.35 0.20 99.80
2025-07-15 67.04 9.88% 0.31% 100.00 156.30 1,632 66.90 67.11 66.90 66.67 33.33
2025-07-10 61.01 0.00% 0.00% 100.00 -22.22 2 0.00 0.00 0.00 100.00 0.00
2025-07-09 61.01 0.00% 11.61% 100.00 144.24 45 60.03 67.00 60.03 13.33 86.67
2025-07-08 61.01 0.00% 0.00% 100.00 -22.22 2 62.62 62.62 62.62 0.00 100.00
2025-07-07 61.01 0.00% 8.30% 100.00 144.24 172 60.01 64.99 60.01 20.35 79.65
2025-07-02 61.01 0.00% 0.66% 100.00 -22.22 4 67.10 67.10 66.66 0.00 100.00
2025-07-01 61.01 0.00% 0.16% 100.00 144.24 32 61.21 61.31 61.21 0.00 100.00
2025-06-30 61.01 0.00% 0.00% 100.00 -22.22 1 66.66 66.66 66.66 0.00 100.00
2025-06-27 61.01 0.00% 18.18% 100.00 144.24 2 55.00 65.00 55.00 50.00 50.00
2025-06-18 61.01 0.00% 0.20% 100.00 -22.22 135 55.11 55.11 55.00 100.00 0.00
2025-05-30 61.01 0.00% 0.02% 100.00 144.24 294 55.61 55.61 55.60 100.00 0.00
2025-05-23 61.01 4.42% 0.00% 100.00 -22.22 1 64.27 64.27 64.27 0.00 100.00
2025-05-20 58.43 0.00% 0.00% 100.00 144.24 1,002 54.00 54.00 54.00 100.00 0.00
2025-05-15 58.43 0.00% 21.67% 100.00 -27.38 2 64.00 64.00 52.60 50.00 50.00
2025-04-14 58.43 0.00% 0.00% 100.00 144.24 5 53.00 53.00 53.00 100.00 0.00