CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 30.74 5.24% 6.13% 33.83 0.10 115,337 29.21 31.00 29.21 85.47 14.53
2026-05-18 29.21 -4.42% 8.66% 25.26 61.38 153,970 30.11 30.98 28.51 28.34 71.66
2026-05-15 30.56 -1.89% 4.61% 27.57 -2.96 107,760 31.80 31.80 30.40 11.43 88.57
2026-05-14 31.15 -3.23% 3.92% 37.97 64.08 251,636 31.80 31.80 30.60 45.83 54.17
2026-05-13 32.19 0.81% 5.30% 41.34 -1.78 181,491 32.25 32.80 31.15 63.03 36.97
2026-05-12 31.93 -6.12% 8.23% 37.13 66.16 412,230 33.99 34.20 31.60 12.69 87.31
2026-05-11 34.01 7.29% 15.15% 49.20 -2.30 5,473,193 31.75 34.58 30.03 87.47 12.53
2026-05-08 31.70 -1.12% 3.17% 36.93 70.32 156,636 32.28 32.50 31.50 20.00 80.00
2026-05-07 32.06 -1.17% 6.58% 50.82 -6.92 160,187 32.70 33.70 31.62 21.15 78.85
2026-05-06 32.44 2.53% 7.73% 53.14 71.04 440,902 32.24 33.99 31.55 36.48 63.52
2026-05-05 31.64 -2.71% 9.13% 49.61 -6.16 385,733 32.01 33.83 31.00 22.61 77.39
2026-05-04 32.52 -0.09% 8.72% 45.44 69.44 205,722 33.50 34.80 32.01 18.28 81.72
2026-04-30 32.55 -1.48% 6.23% 44.63 -4.40 22,548 33.78 33.78 31.80 37.88 62.12
2026-04-29 33.04 -4.76% 6.68% 51.60 69.50 227,481 34.48 34.99 32.80 10.96 89.04
2026-04-28 34.69 -0.89% 2.94% 55.16 -3.42 133,852 35.00 35.00 34.00 69.00 31.00
2026-04-27 35.00 0.57% 2.26% 49.18 72.80 12,374 35.28 35.30 34.52 61.54 38.46
2026-04-23 34.80 -0.37% 4.97% 51.25 -2.80 101,381 34.21 35.48 33.80 59.52 40.48
2026-04-22 34.93 -0.43% 5.48% 45.11 72.40 739,995 34.70 36.39 34.50 22.75 77.25
2026-04-21 35.08 0.23% 6.42% 48.53 -2.54 264,181 35.90 36.45 34.25 37.73 62.27
2026-04-20 35.00 -1.93% 4.63% 49.15 72.70 98,101 35.90 35.90 34.31 43.40 56.60
2026-04-17 35.69 -1.84% 5.57% 49.77 -2.70 332,268 36.00 36.97 35.02 34.36 65.64
2026-04-16 36.36 -0.38% 3.14% 50.34 74.08 146,661 36.30 36.78 35.66 62.50 37.50
2026-04-15 36.50 5.37% 9.62% 48.37 -1.36 973,667 35.00 37.50 34.21 69.60 30.40
2026-04-14 34.64 0.29% 8.95% 51.63 74.36 562,612 37.49 37.49 34.41 7.47 92.53
2026-04-13 34.54 -3.09% 5.15% 56.93 -5.08 222,869 34.15 35.75 34.00 30.86 69.14
2026-04-10 35.64 4.12% 12.22% 63.27 74.16 1,142,378 34.88 37.65 33.55 50.98 49.02
2026-04-09 34.23 -1.78% 8.89% 63.78 -2.88 343,259 34.98 36.15 33.20 34.92 65.08
2026-04-08 34.85 9.52% 4.48% 67.57 71.34 335,270 33.52 35.00 33.50 90.00 10.00
2026-04-07 31.82 0.95% 5.47% 58.43 -1.64 80,546 31.20 32.20 30.53 77.25 22.75
2026-04-06 31.52 -0.72% 13.10% 57.43 65.28 56,772 33.94 33.94 30.01 38.42 61.58
2026-04-03 31.75 -6.40% 8.73% 59.75 -2.24 215,354 32.50 34.25 31.50 9.09 90.91
2026-04-02 33.92 -0.91% 8.64% 65.00 65.74 61,571 32.00 33.95 31.25 98.89 1.11
2026-04-01 34.23 5.32% 5.15% 60.15 2.10 251,409 35.55 35.75 34.00 13.14 86.86
2026-03-31 32.50 -1.69% 12.74% 52.69 66.36 124,889 33.60 34.95 31.00 37.97 62.03
2026-03-30 33.06 -6.32% 12.75% 54.85 -1.36 179,950 36.44 36.44 32.32 17.96 82.04
2026-03-27 35.29 2.77% 10.94% 61.09 67.48 303,143 35.95 37.00 33.35 53.15 46.85
2026-03-26 34.34 -7.14% 8.80% 60.24 3.10 126,607 36.98 36.98 33.99 11.71 88.29
2026-03-25 36.98 3.50% 8.25% 63.73 65.58 250,720 36.40 38.45 35.52 49.83 50.17
2026-03-24 35.73 0.99% 9.23% 56.40 8.38 74,506 37.98 37.98 34.77 29.91 70.09
2026-03-19 35.38 -1.15% 9.64% 51.02 63.08 131,433 33.77 36.18 33.00 74.84 25.16
2026-03-18 35.79 -1.16% 8.78% 47.90 7.68 153,252 34.66 36.18 33.26 86.64 13.36
2026-03-17 36.21 -2.77% 16.67% 48.81 63.90 458,293 37.22 39.90 34.20 35.26 64.74
2026-03-16 37.24 10.01% 5.77% 47.62 8.52 559,571 36.80 37.24 35.21 100.00 0.00
2026-03-13 33.85 10.01% 8.32% 40.56 65.96 314,361 31.25 33.85 31.25 100.00 0.00
2026-03-12 30.77 10.01% 9.93% 34.01 1.74 381,222 28.01 30.77 27.99 100.00 0.00
2026-03-11 27.97 6.96% 9.15% 29.06 59.80 245,678 26.15 28.38 26.00 82.77 17.23
2026-03-10 26.15 8.91% 7.02% 24.62 -3.86 33,551 25.98 26.38 24.65 86.70 13.30
2026-03-09 24.01 -10.01% 15.58% 20.67 56.16 80,830 25.50 27.75 24.01 0.00 100.00
2026-03-06 26.68 -1.15% 6.35% 27.59 -8.14 59,807 27.65 27.65 26.00 41.21 58.79
2026-03-05 26.99 5.55% 14.45% 27.36 61.50 268,901 26.90 27.48 24.01 85.88 14.12
2026-03-04 25.57 2.90% 15.89% 23.62 -7.52 121,437 23.10 26.77 23.10 67.30 32.70
2026-03-03 24.85 -9.96% 9.90% 23.41 58.66 78,317 25.53 27.30 24.84 0.41 99.59
2026-03-02 27.60 -10.01% 7.25% 26.33 -8.96 52,403 27.60 29.60 27.60 0.00 100.00
2026-02-27 30.67 3.20% 10.79% 28.18 64.16 150,033 29.00 31.74 28.65 65.37 34.63
2026-02-26 29.72 7.25% 14.12% 22.47 -2.82 134,949 29.94 30.30 26.55 84.53 15.47
2026-02-25 27.71 0.80% 9.58% 26.84 62.26 88,714 27.97 28.49 26.00 68.67 31.33
2026-02-24 27.49 -2.86% 12.56% 24.47 -6.84 138,239 28.59 29.39 26.11 42.07 57.93
2026-02-23 28.30 -9.99% 11.31% 23.80 61.82 138,938 30.55 31.50 28.30 0.00 100.00
2026-02-20 31.44 -9.24% 14.27% 25.10 -5.22 291,345 35.63 35.63 31.18 5.84 94.16
2026-02-19 34.64 -7.43% 15.74% 37.99 68.10 116,978 37.45 39.35 34.00 11.96 88.04
2026-02-18 37.42 0.78% 5.21% 43.64 1.18 134,589 37.15 38.98 37.05 19.17 80.83
2026-02-17 37.13 -5.09% 12.99% 42.78 73.66 225,935 40.80 40.80 36.11 21.75 78.25
2026-02-16 39.12 -4.68% 7.38% 43.81 0.60 165,336 41.45 41.45 38.60 18.25 81.75
2026-02-13 41.04 -3.21% 6.04% 52.59 77.64 127,451 42.01 43.00 40.55 20.00 80.00
2026-02-12 42.40 0.62% 10.36% 50.96 4.44 629,650 42.00 46.35 42.00 9.20 90.80
2026-02-11 42.14 -1.24% 4.82% 48.82 80.36 142,069 43.25 43.70 41.69 22.39 77.61
2026-02-10 42.67 1.23% 4.85% 47.70 3.92 194,529 42.49 43.20 41.20 73.50 26.50
2026-02-09 42.15 4.82% 7.90% 45.50 81.42 1,234,812 40.99 44.23 40.99 35.80 64.20
2026-02-06 40.21 -1.40% 6.04% 41.33 2.88 173,467 41.80 41.80 39.42 33.19 66.81
2026-02-04 40.78 -0.54% 3.45% 40.01 77.54 48,912 41.70 41.70 40.31 33.81 66.19
2026-02-03 41.00 1.59% 5.55% 38.36 4.02 229,546 40.99 42.39 40.16 37.67 62.33
2026-02-02 40.36 0.42% 3.48% 37.58 77.98 158,485 40.98 41.39 40.00 25.90 74.10
2026-01-30 40.19 -3.18% 10.86% 37.93 2.74 727,770 42.98 43.90 39.60 13.72 86.28
2026-01-29 41.51 -6.82% 9.94% 38.80 77.64 853,985 44.98 45.35 41.25 6.34 93.66
2026-01-28 44.55 8.84% 12.55% 45.43 5.38 1,301,944 41.94 45.02 40.00 90.64 9.36
2026-01-27 40.93 -4.84% 8.63% 34.83 83.72 267,988 43.45 43.45 40.00 26.96 73.04
2026-01-26 43.01 -3.74% 7.14% - -1.86 386,901 45.00 45.00 42.00 33.67 66.33
2026-01-23 44.68 -3.29% 8.64% - 87.88 698,107 46.90 47.80 44.00 17.89 82.11
2026-01-22 46.20 10.00% 7.44% - 1.48 1,814,065 43.00 46.20 43.00 100.00 0.00
2026-01-21 42.00 2.24% 9.20% - 90.92 286,847 41.20 43.68 40.00 54.35 45.65
2026-01-20 41.08 -0.46% 2.17% - -6.92 140,306 41.05 41.89 41.00 8.99 91.01
2026-01-19 41.27 -3.10% 7.06% - 89.08 106,707 43.38 43.38 40.52 26.22 73.78
2026-01-16 42.59 7.74% 7.23% - -6.54 202,205 42.95 43.43 40.50 71.33 28.67
2026-01-15 39.53 -5.48% 9.67% - 91.72 204,429 42.90 42.99 39.20 8.71 91.29
2026-01-14 41.82 -2.45% 5.04% - -12.66 197,317 42.17 43.80 41.70 5.71 94.29
2026-01-13 42.87 -2.83% 7.09% - 96.30 328,709 44.31 44.99 42.01 28.86 71.14
2026-01-12 44.12 -2.02% 4.55% - -10.56 169,166 45.00 46.00 44.00 6.00 94.00
2026-01-09 45.03 -1.03% 2.62% - 98.80 98,867 45.20 45.87 44.70 28.20 71.80
2026-01-08 45.50 -3.36% 5.83% - -8.74 467,404 47.78 47.78 45.15 13.31 86.69
2026-01-07 47.08 -3.23% 5.75% - 99.74 1,045,270 49.49 49.49 46.80 10.41 89.59
2026-01-06 48.65 0.48% 5.03% - -5.58 332,962 49.50 49.50 47.13 64.13 35.87
2026-01-05 48.42 0.73% 9.32% - 102.88 1,003,890 48.11 51.00 46.65 40.69 59.31
2026-01-02 48.07 -1.21% 4.21% - -6.04 142,962 48.80 48.99 47.01 53.54 46.46
2026-01-01 48.66 2.85% 3.71% - 102.18 96,989 48.00 49.78 48.00 37.08 62.92
2025-12-31 47.31 -4.89% 10.22% - -4.86 406,939 49.70 50.90 46.18 23.94 76.06
2025-12-30 49.74 - 6.51% - 99.48 441,362 52.00 52.20 49.01 22.88 77.12