CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 143.21 0.00% 12.79% 0.00 186.10 29 143.23 148.11 131.31 72.41 27.59
2026-04-09 143.21 0.00% 14.07% 0.00 100.32 23 131.50 150.00 131.50 65.22 34.78
2026-04-08 143.21 0.00% 20.46% 0.00 186.10 18 156.00 156.00 129.50 50.00 50.00
2026-04-07 143.21 -7.20% 14.21% 0.00 100.32 283 140.50 159.90 140.01 16.25 83.75
2026-04-06 154.32 -0.12% 5.71% 0.00 186.10 143 140.10 147.00 139.06 100.00 0.00
2026-04-03 154.51 0.00% 13.93% 0.00 122.54 100 158.94 158.94 139.51 77.00 23.00
2026-04-02 154.51 0.00% 10.20% 0.00 186.48 55 159.80 159.80 145.01 63.64 36.36
2026-04-01 154.51 -9.67% 5.55% 0.00 122.54 315 162.50 162.50 153.95 6.67 93.33
2026-03-31 171.05 0.00% 10.42% 0.00 186.48 30 169.99 169.99 153.95 100.00 0.00
2026-03-30 171.05 0.00% 11.06% 0.00 155.62 36 171.04 171.04 154.00 100.00 0.00
2026-03-27 171.05 0.00% 14.00% 0.00 186.48 87 154.02 175.50 153.95 79.31 20.69
2026-03-26 171.05 -0.59% 13.01% 0.00 155.62 66 155.56 175.00 154.86 80.30 19.70
2026-03-25 172.07 0.00% 3.24% 100.00 186.48 2 169.99 175.49 169.99 50.00 50.00
2026-03-24 172.07 0.00% 11.07% 100.00 157.66 30 154.86 172.00 154.86 100.00 0.00
2026-03-18 172.07 0.00% 9.75% 100.00 186.48 23 154.88 169.96 154.86 100.00 0.00
2026-03-17 172.07 0.00% 0.00% 100.00 157.66 14 160.00 160.00 160.00 100.00 0.00
2026-03-11 172.07 0.00% 8.49% 100.00 186.48 65 154.86 168.00 154.86 100.00 0.00
2026-03-09 172.07 0.00% 16.23% 100.00 157.66 6 179.99 179.99 154.86 66.67 33.33
2026-03-06 172.07 0.00% 0.00% 0.00 186.48 1 172.00 172.00 172.00 0.00 100.00
2026-03-02 172.07 0.00% 0.00% 0.00 157.66 6 154.86 154.86 154.86 100.00 0.00
2026-02-27 172.07 0.00% 7.09% 0.00 186.48 35 155.00 165.99 155.00 100.00 0.00
2026-02-26 172.07 0.00% 0.01% 0.00 157.66 5 161.04 161.04 161.02 100.00 0.00
2026-02-25 172.07 0.00% 0.80% 0.00 186.48 100 156.10 156.10 154.86 100.00 0.00
2026-02-20 172.07 0.00% 0.00% 0.00 157.66 1 171.00 171.00 171.00 100.00 0.00
2026-02-16 172.07 0.00% 0.00% 0.00 186.48 1 182.00 182.00 182.00 0.00 100.00
2026-02-02 172.07 0.00% 21.18% 0.00 157.66 122 187.00 189.19 156.12 48.36 51.64
2026-01-30 172.07 0.00% 0.00% 28.08 186.48 8 182.00 182.00 182.00 0.00 100.00
2026-01-29 172.07 0.00% 0.01% 58.21 157.66 9 171.98 172.00 171.98 100.00 0.00
2026-01-27 172.07 0.00% 8.33% 42.97 186.48 30 162.10 169.00 156.00 100.00 0.00
2026-01-26 172.07 0.00% 0.00% 42.97 157.66 6 170.00 170.00 170.00 100.00 0.00
2026-01-23 172.07 0.00% 21.08% 38.17 186.48 105 186.00 189.00 156.10 48.57 51.43
2026-01-22 172.07 0.00% 18.96% 37.21 157.66 56 172.00 187.00 157.20 50.00 50.00
2026-01-21 172.07 0.00% 15.98% 35.02 186.48 38 155.20 180.00 155.20 68.42 31.58
2026-01-20 172.07 0.00% 13.10% 35.02 157.66 9 177.00 177.00 156.50 77.78 22.22
2026-01-19 172.07 0.00% 20.49% 35.02 186.48 54 187.00 187.00 155.20 53.70 46.30
2026-01-16 172.07 -5.55% 14.05% 47.56 157.66 206 163.96 187.00 163.96 35.44 64.56
2026-01-14 182.18 0.00% 2.27% 59.07 186.48 23 171.00 171.00 167.20 100.00 0.00
2026-01-13 182.18 0.00% 6.43% 59.07 177.88 5 171.00 182.00 171.00 100.00 0.00
2026-01-12 182.18 0.00% 0.00% 59.07 186.48 1 175.00 175.00 175.00 100.00 0.00
2026-01-08 182.18 0.00% 0.00% 59.07 177.88 18 179.99 179.99 179.99 100.00 0.00
2026-01-07 182.18 0.00% 0.01% 65.35 186.48 51 182.12 182.12 182.11 100.00 0.00
2026-01-06 182.18 -3.40% 10.39% 62.54 177.88 145 172.12 190.00 172.12 56.55 43.45
2026-01-05 188.59 0.00% 1.13% 66.91 186.48 123 178.00 180.02 178.00 100.00 0.00
2026-01-02 188.59 3.54% 21.18% 66.91 190.70 235 168.00 199.96 165.01 67.66 32.34
2026-01-01 182.14 10.00% 7.78% 56.08 186.48 1,470 168.99 182.14 168.99 100.00 0.00
2025-12-31 165.58 -7.81% 10.30% 46.49 177.80 764 182.00 182.00 165.00 3.40 96.60
2025-12-30 179.60 0.00% 8.98% 55.99 153.36 72 165.15 179.98 165.15 97.22 2.78
2025-12-29 179.60 -3.61% 17.47% 55.99 205.84 755 197.00 197.00 167.70 40.66 59.34
2025-12-26 186.33 -0.83% 19.88% 62.07 153.36 308 180.00 204.99 171.00 45.13 54.87
2025-12-24 187.89 -2.01% 15.38% 63.05 219.30 534 200.00 210.00 182.00 20.97 79.03
2025-12-23 191.75 0.00% 14.15% 59.02 156.48 83 199.99 199.99 175.20 66.27 33.73
2025-12-22 191.75 0.00% 13.90% 59.02 227.02 152 190.00 200.00 175.60 66.45 33.55
2025-12-19 191.75 8.92% 20.17% 59.02 156.48 2,353 184.99 193.60 161.10 94.31 5.69
2025-12-18 176.04 4.95% 6.47% 53.79 227.02 1,779 174.00 181.00 170.00 54.92 45.08
2025-12-17 167.74 0.00% 15.58% 46.04 125.06 48 178.00 178.00 154.00 56.25 43.75
2025-12-16 167.74 0.00% 17.53% 46.04 210.42 164 181.00 181.00 154.00 50.61 49.39
2025-12-15 167.74 0.00% 15.00% 46.04 125.06 322 180.98 184.00 160.00 32.30 67.70
2025-12-12 167.74 9.41% 1.47% 46.04 210.42 249 168.44 168.44 166.00 71.49 28.51
2025-12-11 153.31 -2.68% 14.58% 23.81 125.06 309 170.00 172.00 150.12 14.56 85.44
2025-12-10 157.53 0.00% 21.83% 27.07 181.56 164 173.00 173.00 142.00 50.00 50.00
2025-12-09 157.53 0.00% 0.58% 27.07 133.50 12 172.99 172.99 171.99 0.00 100.00
2025-12-08 157.53 -7.46% 17.44% 27.07 181.56 443 171.00 179.99 153.26 16.03 83.97
2025-12-05 170.22 -0.68% 10.57% 63.91 133.50 232 170.00 187.97 170.00 1.29 98.71
2025-12-04 171.38 0.00% 8.24% 66.77 206.94 114 184.00 184.00 170.00 9.65 90.35
2025-12-03 171.38 0.00% 14.48% 66.77 135.82 115 181.00 181.00 158.10 58.26 41.74
2025-12-02 171.38 0.00% 13.90% 73.86 206.94 226 179.00 179.00 157.15 65.04 34.96
2025-12-01 171.38 -0.35% 16.49% 75.34 135.82 164 181.00 183.00 157.10 54.88 45.12
2025-11-28 171.98 -4.46% 22.05% 76.65 206.94 1,022 165.00 197.74 162.01 27.89 72.11
2025-11-27 180.00 0.00% 2.78% 86.05 137.02 55 184.99 184.99 179.99 0.00 100.00
2025-11-26 180.00 0.00% 18.62% 86.05 222.98 25 190.00 194.00 163.55 56.00 44.00
2025-11-25 180.00 4.86% 9.08% 59.95 137.02 1,159 171.66 187.25 171.66 53.49 46.51
2025-11-24 171.66 0.00% 0.56% 50.56 222.98 15 181.99 181.99 180.97 0.00 100.00
2025-11-21 171.66 0.00% 2.23% 33.05 120.34 148 183.00 183.00 179.00 0.00 100.00
2025-11-19 171.66 0.00% 0.00% 33.05 222.98 2 184.00 184.00 184.00 0.00 100.00
2025-11-18 171.66 0.00% 2.85% 47.86 120.34 3 179.98 179.98 175.00 0.00 100.00
2025-11-17 171.66 0.00% 18.71% 47.86 222.98 98 186.99 186.99 157.52 47.96 52.04
2025-11-14 171.66 0.00% 0.00% 46.88 120.34 271 169.90 169.90 169.90 100.00 0.00
2025-11-13 171.66 0.00% 0.00% 49.55 222.98 1 178.00 178.00 178.00 0.00 100.00
2025-11-12 171.66 0.00% 16.77% 49.55 120.34 206 188.00 188.00 161.00 39.32 60.68
2025-11-11 171.66 5.52% 0.58% 48.97 222.98 731 171.99 171.99 171.00 66.62 33.38
2025-11-10 162.68 0.00% 0.00% 41.27 120.34 1 170.00 170.00 170.00 0.00 100.00
2025-11-07 162.68 0.00% 1.70% 36.78 205.02 101 174.89 174.89 171.96 0.00 100.00
2025-11-06 162.68 4.52% 8.35% 36.78 120.34 326 166.00 171.20 158.00 35.58 64.42
2025-11-05 155.65 1.29% 0.61% 27.07 205.02 125 164.99 165.99 164.98 0.00 100.00
2025-11-04 153.67 0.00% 10.42% 25.18 106.28 81 168.95 168.95 153.00 3.70 96.30
2025-11-03 153.67 -2.70% 12.98% 34.54 201.06 330 157.94 173.44 153.51 0.91 99.09
2025-10-31 157.94 0.00% 19.30% 36.31 106.28 132 142.50 170.00 142.50 56.06 43.94
2025-10-30 157.94 -7.78% 14.65% 29.67 209.60 360 178.00 178.00 155.25 11.94 88.06
2025-10-29 171.26 0.00% 0.00% 34.14 106.28 1 178.00 178.00 178.00 0.00 100.00
2025-10-28 171.26 -9.92% 13.81% 34.14 236.24 1,170 174.56 194.74 171.11 0.60 99.40
2025-10-27 190.12 0.00% 13.01% 40.17 106.28 24 196.00 198.40 175.56 62.50 37.50
2025-10-24 190.12 8.86% 8.76% 34.66 273.96 777 176.65 192.12 176.65 87.13 12.87
2025-10-23 174.65 0.00% 0.00% 31.86 106.28 6 174.65 174.65 174.65 0.00 100.00
2025-10-22 174.65 -0.83% 16.17% 31.86 243.02 724 160.01 185.89 160.01 56.63 43.37
2025-10-21 176.11 2.19% 4.50% 32.43 106.28 341 177.98 181.83 174.00 26.98 73.02
2025-10-17 172.34 0.00% 2.92% 29.17 245.94 22 174.89 179.99 174.89 0.00 100.00
2025-10-16 172.34 -0.51% 13.60% 29.17 98.74 263 187.49 187.49 165.05 32.32 67.68
2025-10-15 173.23 -0.80% 18.90% 41.27 245.94 302 179.98 188.00 158.11 50.66 49.34
2025-10-14 174.63 -4.57% 10.19% 38.68 100.52 405 166.70 182.99 166.07 50.62 49.38
2025-10-13 182.99 0.00% 10.04% 42.25 248.74 135 168.12 185.00 168.12 88.15 11.85
2025-10-10 182.99 -4.49% 17.83% 42.25 117.24 156 209.74 209.74 178.00 16.03 83.97
2025-10-09 191.60 0.00% 2.03% 42.00 248.74 6 202.00 202.00 197.99 0.00 100.00
2025-10-08 191.60 6.04% 19.87% 33.57 134.46 349 162.67 195.00 162.67 89.40 10.60
2025-10-07 180.68 0.00% 0.00% 29.40 248.74 2 180.68 180.68 180.68 0.00 100.00
2025-10-06 180.68 -9.33% 4.83% 29.40 112.62 1,062 182.05 188.00 179.34 15.44 84.56
2025-10-03 199.27 0.00% 19.88% 35.56 248.74 60 217.00 217.00 181.01 50.00 50.00
2025-10-02 199.27 0.00% 14.36% 35.56 149.80 73 213.99 213.99 187.12 45.21 54.79
2025-10-01 199.27 -2.74% 10.55% 35.56 248.74 157 199.00 220.00 199.00 1.27 98.73
2025-09-30 204.89 -5.50% 13.82% 37.96 149.80 2,084 229.00 229.00 201.20 13.29 86.71
2025-09-29 216.82 5.81% 8.90% 53.21 259.98 6,164 206.99 225.41 206.99 53.36 46.64
2025-09-26 204.92 0.00% 0.00% 34.94 173.66 25 204.92 204.92 204.92 0.00 100.00
2025-09-24 204.92 0.00% 12.72% 34.94 236.18 187 192.00 207.96 184.50 87.17 12.83
2025-09-23 204.92 0.00% 13.31% 33.23 173.66 92 209.99 209.99 185.33 79.35 20.65
2025-09-22 204.92 0.00% 0.00% 38.53 236.18 1 203.99 203.99 203.99 100.00 0.00
2025-09-18 204.92 8.17% 0.97% 38.53 173.66 190 205.00 205.98 204.00 46.32 53.68
2025-09-17 189.44 -3.86% 16.43% 36.20 236.18 263 206.79 206.79 177.61 40.68 59.32
2025-09-16 197.05 0.00% 15.22% 49.40 142.70 10 180.00 207.39 180.00 60.00 40.00
2025-09-15 197.05 0.00% 0.00% 56.18 251.40 50 0.00 0.00 0.00 100.00 0.00
2025-09-12 197.05 -4.43% 6.73% 52.44 142.70 283 192.01 204.92 192.00 39.22 60.78
2025-09-11 206.19 -9.99% 16.28% 57.85 251.40 4,670 206.26 239.73 206.17 0.06 99.94
2025-09-10 229.08 1.86% 18.08% 70.06 160.98 913 202.41 239.00 202.41 72.84 27.16
2025-09-09 224.90 0.00% 8.30% 69.00 297.18 43 203.04 219.90 203.04 100.00 0.00
2025-09-08 224.90 0.00% 0.00% 69.00 152.62 4 222.65 222.65 222.65 100.00 0.00
2025-09-03 224.90 0.00% 9.76% 64.44 297.18 59 211.12 225.00 205.00 100.00 0.00
2025-09-02 224.90 0.00% 9.80% 66.12 152.62 14 203.51 223.00 203.10 100.00 0.00
2025-09-01 224.90 0.00% 0.00% 66.12 297.18 3 203.60 203.60 203.60 100.00 0.00
2025-08-29 224.90 6.40% 18.27% 66.12 152.62 227 190.24 225.00 190.24 99.56 0.44
2025-08-28 211.38 -9.48% 14.11% 55.25 297.18 335 241.00 241.00 211.20 0.60 99.40
2025-08-27 233.51 0.00% 6.22% 56.01 125.58 6 225.00 239.00 225.00 66.67 33.33
2025-08-26 233.51 -2.05% 10.16% 48.89 341.44 311 216.05 236.36 214.56 86.82 13.18
2025-08-25 238.40 3.74% 16.04% 42.84 125.58 753 226.27 240.00 206.82 95.22 4.78
2025-08-22 229.80 0.00% 12.73% 47.48 351.22 3 248.00 248.00 220.00 33.33 66.67
2025-08-21 229.80 5.28% 13.60% 52.91 108.38 744 210.00 233.00 205.11 88.58 11.42
2025-08-20 218.28 10.00% 5.96% 54.69 351.22 1,969 216.98 218.28 206.00 100.00 0.00
2025-08-19 198.44 10.00% 0.37% 53.30 85.34 548 197.70 198.44 197.70 100.00 0.00
2025-08-18 180.40 -5.05% 16.90% 53.02 311.54 584 171.01 199.90 171.00 32.53 67.47
2025-08-13 190.00 3.25% 0.00% 58.68 49.26 281 190.00 190.00 190.00 0.00 100.00
2025-08-12 184.02 2.23% 0.54% 60.11 330.74 44 185.00 186.00 185.00 0.00 100.00
2025-08-11 180.01 0.00% 0.00% 56.84 37.30 130 165.01 165.01 165.01 100.00 0.00
2025-08-08 180.01 0.00% 5.56% 56.84 322.72 74 182.01 190.00 180.00 0.00 100.00
2025-08-07 180.01 -4.43% 19.71% 56.84 37.30 192 182.00 203.74 170.20 29.17 70.83
2025-08-06 188.36 3.44% 9.28% 58.98 322.72 428 183.00 199.99 183.00 31.54 68.46
2025-08-05 182.10 0.00% 0.00% 57.78 54.00 71 186.50 186.50 186.50 0.00 100.00
2025-08-04 182.10 0.00% 0.66% 57.78 310.20 166 198.99 200.30 198.99 0.00 100.00
2025-07-31 182.10 -7.69% 21.22% 57.78 54.00 824 212.99 216.99 179.00 8.13 91.87
2025-07-30 197.26 -9.33% 9.68% 62.16 310.20 1,549 200.10 214.77 195.81 7.62 92.38
2025-07-29 217.57 -8.16% 4.85% 69.17 84.32 1,847 217.00 224.45 214.06 33.78 66.22
2025-07-28 236.89 -10.00% 22.22% 77.49 350.82 32,477 289.52 289.52 236.88 0.02 99.98
2025-07-25 263.20 9.99% 0.00% 92.79 122.96 76 263.22 263.22 263.22 0.00 100.00
2025-07-24 239.29 10.00% 0.00% 91.27 403.44 221 239.29 239.29 239.29 0.00 100.00
2025-07-23 217.54 10.00% 0.00% 89.19 75.14 269 217.54 217.54 217.54 0.00 100.00
2025-07-22 197.76 7.23% 0.00% 86.19 359.94 6 202.86 202.86 202.86 0.00 100.00
2025-07-21 184.42 10.00% 0.00% 86.16 35.58 217 184.42 184.42 184.42 0.00 100.00
2025-07-18 167.65 10.00% 0.00% 81.91 333.26 196 167.65 167.65 167.65 0.00 100.00
2025-07-17 152.41 9.90% 20.10% 74.90 2.04 16,783 149.97 152.55 127.02 99.45 0.55
2025-07-16 138.68 -6.64% 15.93% 61.43 302.78 183 133.70 155.00 133.70 23.50 76.50
2025-07-15 148.55 0.00% 0.00% 100.00 -25.42 1 158.99 158.99 158.99 0.00 100.00
2025-07-14 148.55 0.00% 0.01% 100.00 322.52 28 143.99 144.00 143.99 100.00 0.00
2025-07-11 148.55 0.00% 19.67% 100.00 -25.42 26 133.70 160.00 133.70 57.69 42.31
2025-07-10 148.55 0.00% 10.70% 100.00 322.52 78 133.70 148.00 133.70 100.00 0.00
2025-07-09 148.55 0.00% 0.00% 100.00 -25.42 3 144.00 144.00 144.00 100.00 0.00
2025-07-03 148.55 0.00% 0.00% 100.00 322.52 7 141.00 141.00 141.00 100.00 0.00
2025-07-02 148.55 0.00% 12.62% 100.00 -25.42 47 141.00 158.80 141.00 42.55 57.45
2025-07-01 148.55 0.00% 2.25% 100.00 322.52 8 133.70 136.71 133.70 100.00 0.00
2025-06-30 148.55 0.00% 0.00% 100.00 -25.42 14 148.55 148.55 148.55 0.00 100.00
2025-06-27 148.55 1.74% 16.75% 100.00 322.52 172 158.74 160.00 137.04 50.00 50.00
2025-06-26 146.01 0.00% 9.58% 100.00 -25.42 130 144.00 144.00 131.41 100.00 0.00
2025-06-24 146.01 0.00% 0.00% 100.00 317.44 134 131.41 131.41 131.41 100.00 0.00
2025-06-23 146.01 0.00% 11.03% 100.00 -25.42 53 131.52 145.90 131.41 100.00 0.00
2025-06-20 146.01 9.92% 16.79% 100.00 317.44 208 146.10 146.11 125.10 99.52 0.48
2025-06-17 132.83 0.00% 21.27% 0.00 -25.42 10 119.55 144.98 119.55 50.00 50.00
2025-06-13 132.83 0.00% 0.00% 47.99 291.08 1 119.55 119.55 119.55 100.00 0.00
2025-06-11 132.83 0.00% 0.00% 47.99 -25.42 1 0.00 0.00 0.00 100.00 0.00
2025-05-29 132.83 0.00% 0.00% 47.99 291.08 2 119.56 119.56 119.56 100.00 0.00
2025-05-26 132.83 0.00% 0.00% 47.99 -25.42 379 0.00 0.00 0.00 100.00 0.00
2025-05-20 132.83 0.00% 8.74% 47.99 291.08 79 119.55 130.00 119.55 100.00 0.00
2025-04-17 132.83 0.00% 16.27% 47.99 -25.42 2 139.00 139.00 119.55 50.00 50.00
2025-04-14 132.83 0.00% 4.55% 47.99 291.08 225 125.00 125.00 119.56 100.00 0.00
2025-04-11 132.83 0.00% 4.92% 47.99 -25.42 14 124.00 128.00 122.00 100.00 0.00
2025-04-10 132.83 0.00% 1.21% 47.99 291.08 55 119.56 121.01 119.56 100.00 0.00