CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 108.23 1.12% 15.00% 26.66 197.46 1,322 110.90 115.00 100.00 54.84 45.16
2026-05-18 107.03 -3.77% 11.27% 43.89 19.00 808 102.00 113.50 102.00 43.69 56.31
2026-05-15 111.22 2.10% 11.65% 73.75 195.06 3,646 105.00 115.00 103.00 68.51 31.49
2026-05-14 108.93 -1.47% 8.49% 79.83 27.38 3,672 115.00 115.00 106.00 32.54 67.46
2026-05-13 110.55 -3.31% 8.18% 88.28 190.48 5,600 114.30 119.00 110.00 6.11 93.89
2026-05-12 114.34 4.78% 9.12% 100.00 30.62 21,427 110.00 120.03 110.00 43.27 56.73
2026-05-11 109.12 7.58% 22.21% 96.79 198.06 18,922 109.99 111.57 91.29 87.92 12.08
2026-05-08 101.43 9.15% 15.28% 96.80 20.18 5,913 88.05 101.50 88.05 99.48 0.52
2026-05-07 92.93 8.34% 9.09% 96.21 182.68 8,388 91.90 94.36 86.50 81.81 18.19
2026-05-06 85.78 1.25% 12.49% 96.12 3.18 18,379 80.01 90.00 80.01 57.76 42.24
2026-05-05 84.72 -0.95% 17.59% 96.87 168.38 44,430 87.01 94.07 80.00 33.55 66.45
2026-05-04 85.53 10.01% 17.16% 100.00 1.06 10,448 85.00 85.53 73.00 100.00 0.00
2026-04-30 77.75 6.23% 21.78% 91.58 170.00 59,262 71.00 80.51 66.11 80.83 19.17
2026-04-29 73.19 9.99% 3.08% 76.64 -14.50 8,438 73.19 73.19 71.00 100.00 0.00
2026-04-28 66.54 9.98% 5.47% 70.06 160.88 31,747 66.55 66.55 63.10 99.71 0.29
2026-04-27 60.50 21.00% 0.00% 48.01 -27.80 1,790 60.50 60.50 60.50 0.00 100.00
2026-04-23 50.00 -4.85% 12.01% 24.90 148.80 10,978 50.00 55.50 49.55 7.56 92.44
2026-04-22 52.55 -7.92% 18.10% 50.53 -48.80 13,462 62.00 62.00 52.50 0.53 99.47
2026-04-21 57.07 0.00% 18.66% 76.20 153.90 702 62.00 62.00 52.25 49.43 50.57
2026-04-20 57.07 -7.01% 13.94% 78.97 -39.76 3,994 65.00 65.00 57.05 0.25 99.75
2026-04-17 61.37 6.55% 9.21% 77.05 153.90 6,650 63.35 63.35 58.01 62.92 37.08
2026-04-16 57.60 10.01% 8.43% 72.10 -31.16 5,222 57.50 57.60 53.12 100.00 0.00
2026-04-15 52.36 10.00% 3.83% 59.92 146.36 4,722 50.43 52.36 50.43 100.00 0.00
2026-04-14 47.60 5.26% 7.87% 33.56 -41.64 142 49.74 49.74 46.11 40.85 59.15
2026-04-13 45.22 -9.61% 8.40% 1.03 136.84 1,511 49.02 49.02 45.22 0.00 100.00
2026-04-09 50.03 0.10% 8.56% 5.81 -46.40 1,470 54.30 54.30 50.02 0.20 99.80
2026-04-08 49.98 0.00% 1.86% 0.00 146.46 46 54.90 54.90 53.90 0.00 100.00
2026-04-07 49.98 0.00% 0.00% 85.08 -46.50 2 50.01 50.01 50.01 0.00 100.00
2026-04-06 49.98 0.00% 0.00% 85.08 146.46 1 49.99 49.99 49.99 0.00 100.00
2026-04-03 49.98 -1.59% 2.04% 44.30 -46.50 500 51.00 51.00 49.98 0.00 100.00
2026-04-02 50.79 0.00% 0.00% 48.02 146.46 2 54.90 54.90 54.90 0.00 100.00
2026-04-01 50.79 10.01% 7.58% 37.87 -44.88 1,106 50.70 50.79 47.21 100.00 0.00
2026-03-31 46.17 0.00% 0.02% 0.00 146.46 2 50.69 50.70 50.69 0.00 100.00
2026-03-30 46.17 -9.77% 12.94% 0.00 -54.12 3,509 52.01 52.01 46.05 2.02 97.98
2026-03-27 51.17 0.00% 5.82% 0.00 146.46 155 56.19 56.19 53.10 0.00 100.00
2026-03-26 51.17 -4.80% 1.96% 0.00 -44.12 1,100 52.00 52.00 51.00 17.00 83.00
2026-03-25 53.75 0.00% 15.76% 100.00 146.46 9 57.89 57.89 50.01 44.44 55.56
2026-03-24 53.75 0.00% 15.71% 100.00 -38.96 19 57.45 57.45 49.65 52.63 47.37
2026-03-19 53.75 0.00% 15.75% 100.00 146.46 366 49.01 56.00 48.38 70.49 29.51
2026-03-18 53.75 0.00% 13.44% 100.00 -38.96 407 58.99 58.99 52.00 25.06 74.94
2026-03-17 53.75 0.00% 3.70% 100.00 146.46 2 56.00 56.00 54.00 0.00 100.00
2026-03-16 53.75 7.50% 0.09% 100.00 -38.96 680 53.70 53.75 53.70 100.00 0.00
2026-03-13 50.00 0.00% 0.00% 100.00 146.46 20 53.75 53.75 53.75 0.00 100.00
2026-03-12 50.00 0.42% 0.00% 100.00 -46.46 1,392 50.00 50.00 50.00 0.00 100.00
2026-03-11 49.79 0.32% 2.06% 100.00 146.46 1,041 50.01 50.01 49.00 78.19 21.81
2026-03-10 49.63 0.00% 0.02% 0.00 -46.88 30 53.99 54.00 53.99 0.00 100.00
2026-03-09 49.63 0.00% 10.86% 0.00 146.14 34 49.90 49.90 45.01 94.12 5.88
2026-03-06 49.63 0.00% 0.00% 0.00 -46.88 10 53.00 53.00 53.00 0.00 100.00
2026-03-05 49.63 0.00% 7.04% 0.00 146.14 409 51.00 54.59 51.00 0.00 100.00
2026-03-04 49.63 -7.32% 20.31% 0.00 -46.88 531 54.00 58.00 48.21 14.50 85.50
2026-03-03 53.55 0.00% 3.64% 0.00 146.14 33 57.00 57.00 55.00 0.00 100.00
2026-03-02 53.55 -10.00% 11.02% 29.52 -39.04 6,631 59.45 59.45 53.55 0.00 100.00
2026-02-27 59.50 -6.80% 2.59% 41.27 146.14 977 58.01 59.51 58.01 99.28 0.72
2026-02-26 63.84 0.00% 19.77% 58.15 -27.14 59 69.00 69.00 57.61 54.24 45.76
2026-02-25 63.84 -6.50% 17.05% 58.15 154.82 1,272 73.74 73.74 63.00 7.78 92.22
2026-02-24 68.28 9.93% 21.98% 47.21 -27.14 20,615 61.00 68.32 56.01 99.67 0.33
2026-02-23 62.11 0.00% 0.00% 46.09 163.70 196 62.00 62.00 62.00 11.22 88.78
2026-02-20 62.11 0.00% 4.17% 34.99 -39.48 39 62.50 62.50 60.00 84.62 15.38
2026-02-19 62.11 0.00% 0.00% 52.26 163.70 2 62.00 62.00 62.00 0.00 100.00
2026-02-18 62.11 -10.00% 19.14% 52.26 -39.48 7,735 70.90 74.00 62.11 0.00 100.00
2026-02-17 69.01 9.35% 16.64% 64.76 163.70 3,157 60.00 69.40 59.50 96.07 3.93
2026-02-16 63.11 -6.04% 14.75% 39.15 -25.68 2,854 67.00 70.00 61.00 23.44 76.56
2026-02-13 67.17 9.99% 11.95% 54.87 151.90 15,824 67.14 67.18 60.01 99.86 0.14
2026-02-12 61.07 0.00% 19.19% 54.49 -17.56 295 66.77 66.77 56.02 47.12 52.88
2026-02-11 61.07 -3.89% 7.20% 54.49 139.70 1,356 61.01 65.40 61.01 1.40 98.60
2026-02-10 63.54 -4.44% 19.76% 68.75 -17.56 590 72.00 72.00 60.12 28.81 71.19
2026-02-09 66.49 0.74% 11.69% 100.00 144.64 3,703 72.60 72.60 65.00 19.61 80.39
2026-02-06 66.00 10.00% 0.00% 100.00 -11.66 5,711 66.00 66.00 66.00 0.00 100.00
2026-02-04 60.00 0.00% 1.23% 100.00 143.66 2 62.76 62.76 62.00 0.00 100.00
2026-02-03 60.00 0.00% 0.00% 100.00 -23.66 1 0.00 0.00 0.00 100.00 0.00
2026-02-02 60.00 0.00% 1.72% 30.77 143.66 30 59.01 59.01 58.01 100.00 0.00
2026-01-30 60.00 1.49% 1.52% 16.39 -23.66 502 60.00 60.00 59.10 100.00 0.00
2026-01-29 59.12 0.00% 6.51% 0.00 143.66 5 59.01 62.84 59.00 0.00 100.00
2026-01-28 59.12 0.00% 6.38% 0.00 -25.42 21 62.99 63.84 60.01 0.00 100.00
2026-01-27 59.12 -3.24% 16.11% 28.50 143.66 533 60.01 63.99 55.11 45.22 54.78
2026-01-26 61.10 -3.95% 11.85% 46.19 -25.42 482 59.00 65.99 59.00 30.08 69.92
2026-01-23 63.61 -9.96% 13.23% 59.23 147.62 8,160 70.65 72.00 63.59 0.23 99.77
2026-01-22 70.65 -7.74% 22.23% 72.32 -20.40 86,731 79.99 84.24 68.92 11.29 88.71
2026-01-21 76.58 10.00% 19.60% 93.64 161.70 18,212 76.58 76.58 64.03 100.00 0.00
2026-01-20 69.62 10.00% 2.38% 90.27 -8.54 9,730 69.50 69.62 68.00 100.00 0.00
2026-01-19 63.29 9.61% 15.47% 81.26 147.78 50,125 57.00 63.51 55.00 97.41 2.59
2026-01-13 57.74 -2.17% 13.83% 0.00 -21.20 708 59.00 60.90 53.50 57.34 42.66
2026-01-12 59.02 0.00% 0.02% 100.00 136.68 53 59.01 59.02 59.01 100.00 0.00
2026-01-02 59.02 0.00% 0.00% 100.00 -18.64 1 60.67 60.67 60.67 0.00 100.00
2026-01-01 59.02 0.00% 0.69% 100.00 136.68 400 59.41 59.41 59.00 5.00 95.00
2025-12-26 59.02 0.00% 0.00% 100.00 -18.64 301 58.21 58.21 58.21 81.06 18.94
2025-12-24 59.02 0.00% 0.00% 100.00 136.68 35 62.10 62.10 62.10 0.00 100.00
2025-12-23 59.02 3.43% 5.07% 100.00 -18.64 501 62.00 62.00 59.01 0.40 99.60
2025-12-22 57.06 0.00% 5.27% 100.00 136.68 2 59.01 62.12 59.01 0.00 100.00
2025-12-19 57.06 0.00% 0.00% 100.00 -22.56 1 62.00 62.00 62.00 0.00 100.00
2025-12-17 57.06 0.00% 0.00% 100.00 136.68 52 58.80 58.80 58.80 0.00 100.00
2025-12-15 57.06 0.00% 0.97% 100.00 -22.56 281 61.90 62.50 61.90 0.00 100.00
2025-12-11 57.06 0.00% 0.43% 100.00 136.68 8 58.60 58.85 58.60 0.00 100.00
2025-12-08 57.06 0.00% 0.02% 100.00 -22.56 100 59.01 59.01 59.00 0.00 100.00
2025-12-05 57.06 0.00% 6.29% 100.00 136.68 155 62.70 62.72 59.01 0.00 100.00
2025-12-04 57.06 0.00% 0.97% 0.00 -22.56 7 61.90 62.50 61.90 0.00 100.00
2025-12-02 57.06 0.00% 0.00% 0.00 136.68 4 60.00 60.00 60.00 0.00 100.00
2025-12-01 57.06 0.00% 12.55% 0.00 -22.56 306 60.00 60.00 53.31 56.21 43.79
2025-11-28 57.06 0.00% 0.00% 0.00 136.68 2 62.00 62.00 62.00 0.00 100.00
2025-11-27 57.06 -9.79% 7.00% 0.00 -22.56 605 61.00 61.00 57.01 1.32 98.68
2025-11-19 63.25 0.00% 8.95% 0.00 136.68 100 58.01 63.20 58.01 100.00 0.00
2025-11-13 63.25 0.00% 0.02% 68.19 -10.18 263 58.02 58.02 58.01 100.00 0.00
2025-11-11 63.25 0.00% 0.00% 68.19 136.68 115 57.06 57.06 57.06 100.00 0.00
2025-11-07 63.25 -3.70% 7.19% 68.19 -10.18 429 59.20 63.40 59.15 96.50 3.50
2025-11-06 65.68 0.00% 0.00% 100.00 136.68 1 59.35 59.35 59.35 100.00 0.00
2025-11-04 65.68 8.62% 14.10% 100.00 -5.32 1,549 62.99 66.45 58.24 90.64 9.36
2025-11-03 60.47 0.00% 0.00% 100.00 136.68 40 60.00 60.00 60.00 47.50 52.50
2025-10-31 60.47 0.00% 0.00% 100.00 -15.74 7 60.00 60.00 60.00 42.86 57.14
2025-10-30 60.47 0.00% 0.02% 100.00 136.68 2 58.01 58.01 58.00 100.00 0.00
2025-10-29 60.47 0.00% 0.00% 100.00 -15.74 1 60.00 60.00 60.00 0.00 100.00
2025-10-28 60.47 0.00% 0.00% 100.00 136.68 1 60.47 60.47 60.47 0.00 100.00
2025-10-27 60.47 0.00% 6.12% 100.00 -15.74 13 60.50 60.50 57.01 100.00 0.00
2025-10-16 60.47 0.00% 20.04% 63.48 136.68 351 54.90 65.90 54.90 50.71 49.29
2025-10-14 60.47 0.00% 10.25% 50.06 -15.74 33 54.42 60.00 54.42 100.00 0.00
2025-10-10 60.47 7.94% 12.45% 28.86 136.68 3,617 59.99 60.50 53.80 99.56 0.44
2025-10-09 56.02 0.00% 10.85% 0.00 -15.74 36 56.20 56.20 50.70 97.22 2.78
2025-10-06 56.02 -4.37% 11.07% 0.00 127.78 511 56.01 62.20 56.00 0.39 99.61
2025-10-03 58.58 -3.11% 17.21% 0.00 -15.74 1,135 63.30 64.70 55.20 35.59 64.41
2025-10-02 60.46 -9.75% 7.48% 42.42 132.90 7,234 61.20 64.80 60.29 3.77 96.23
2025-10-01 66.99 0.00% 0.00% 100.00 -11.98 2 66.99 66.99 66.99 0.00 100.00
2025-09-26 66.99 0.00% 0.00% 100.00 145.96 802 68.99 68.99 68.99 0.00 100.00
2025-09-25 66.99 0.00% 18.84% 50.95 -11.98 3 71.90 71.90 60.50 66.67 33.33
2025-09-24 66.99 7.74% 0.01% 50.95 145.96 1,406 67.00 67.00 66.99 0.00 100.00
2025-09-23 62.18 2.27% 1.61% 42.14 -11.98 500 62.00 63.00 62.00 18.00 82.00
2025-09-22 60.80 0.00% 1.38% 59.51 136.34 422 58.80 58.80 58.00 100.00 0.00
2025-09-18 60.80 -8.93% 11.80% 59.51 -14.74 10,532 66.77 67.75 60.60 2.80 97.20
2025-09-16 66.76 0.00% 10.32% 99.77 136.34 201 62.50 68.95 62.50 66.17 33.83
2025-09-15 66.76 4.64% 14.81% 74.24 -2.82 6,570 68.80 68.90 60.01 75.92 24.08
2025-09-12 63.80 10.00% 0.00% 65.61 136.34 9,013 63.80 63.80 63.80 0.00 100.00
2025-09-11 58.00 0.00% 5.16% 0.00 -8.74 1,300 58.00 60.99 58.00 0.00 100.00
2025-09-05 58.00 -0.03% 0.02% 49.96 124.74 550 58.01 58.01 58.00 0.00 100.00
2025-09-04 58.02 -4.95% 0.00% 50.04 -8.74 450 58.02 58.02 58.02 0.00 100.00
2025-09-03 61.04 0.00% 0.00% 67.68 124.78 50 61.03 61.03 61.03 2.00 98.00
2025-09-01 61.04 -4.34% 21.87% 63.25 -2.70 1,623 58.00 69.99 57.43 28.71 71.29
2025-08-29 63.81 10.00% 0.00% 90.62 124.78 2,698 63.81 63.81 63.81 0.00 100.00
2025-08-28 58.01 0.00% 0.00% 0.00 2.84 4 58.01 58.01 58.01 0.00 100.00
2025-08-25 58.01 0.00% 9.98% 0.00 113.18 10 58.02 63.81 58.02 0.00 100.00
2025-08-21 58.01 -1.02% 18.29% 0.00 2.84 482 58.61 64.47 54.50 35.27 64.73
2025-08-20 58.61 0.00% 0.00% 0.00 113.18 10 0.00 0.00 0.00 100.00 0.00
2025-08-15 58.61 0.00% 12.52% 0.00 4.04 14 58.61 62.00 55.10 50.00 50.00
2025-08-13 58.61 -9.91% 15.80% 0.00 113.18 1,015 61.00 67.80 58.55 0.69 99.31
2025-08-12 65.06 0.00% 4.90% 0.00 4.04 21 64.00 64.00 61.01 100.00 0.00
2025-08-08 65.06 0.00% 1.61% 70.08 126.08 95 62.00 63.00 62.00 100.00 0.00
2025-08-07 65.06 0.00% 0.00% 70.08 4.04 1 67.84 67.84 67.84 0.00 100.00
2025-08-06 65.06 0.00% 0.04% 70.08 126.08 2 67.99 67.99 67.96 0.00 100.00
2025-08-05 65.06 -3.21% 8.06% 39.53 4.04 1,586 62.01 67.00 62.00 61.22 38.78
2025-08-04 67.22 8.14% 9.23% 65.93 126.08 612 62.16 67.90 62.16 88.07 11.93
2025-08-01 62.16 0.00% 0.00% 51.10 8.36 1 68.00 68.00 68.00 0.00 100.00
2025-07-31 62.16 0.00% 0.02% 40.01 115.96 100 62.51 62.51 62.50 0.00 100.00
2025-07-30 62.16 -8.24% 10.47% 40.01 8.36 1,229 67.00 68.50 62.01 2.28 97.72
2025-07-29 67.74 9.26% 13.67% 39.10 115.96 5,510 62.00 68.20 60.00 94.39 5.61
2025-07-28 62.00 0.15% 4.92% 25.82 19.52 488 64.99 64.99 61.94 2.05 97.95
2025-07-25 61.91 -4.86% 11.04% 25.27 104.48 3,213 65.07 65.07 58.60 51.17 48.83
2025-07-24 65.07 0.00% 0.00% 50.67 19.34 100 62.00 62.00 62.00 100.00 0.00
2025-07-23 65.07 -8.34% 7.66% 40.00 110.80 2,078 65.03 70.00 65.02 1.01 98.99
2025-07-22 70.99 4.52% 0.27% 65.52 19.34 1,896 70.99 70.99 70.80 100.00 0.00
2025-07-21 67.92 0.00% 3.06% 49.76 122.64 394 63.00 63.00 61.13 100.00 0.00
2025-07-18 67.92 4.64% 19.61% 23.00 13.20 2,701 71.00 71.00 59.36 73.53 26.47
2025-07-17 64.91 -4.70% 18.24% 39.78 122.64 765 73.50 73.50 62.16 24.31 75.69
2025-07-16 68.11 0.00% 2.95% 64.12 7.18 201 69.90 69.90 67.90 10.45 89.55
2025-07-15 68.11 0.24% 7.14% 71.84 129.04 1,852 69.50 72.80 67.95 3.29 96.71
2025-07-14 67.95 -9.83% 22.22% 71.66 7.18 18,012 82.80 82.89 67.82 0.86 99.14
2025-07-11 75.36 10.00% 1.15% 100.00 128.72 25,369 75.36 75.36 74.50 100.00 0.00
2025-07-10 68.51 10.00% 0.01% 100.00 22.00 10,461 68.51 68.51 68.50 100.00 0.00
2025-07-09 62.28 10.00% 0.02% 100.00 115.02 6,590 62.27 62.28 62.27 100.00 0.00
2025-07-08 56.62 0.00% 8.31% 38.89 9.54 27 57.50 62.28 57.50 0.00 100.00
2025-07-07 56.62 0.00% 0.00% 38.89 103.70 1 56.62 56.62 56.62 0.00 100.00
2025-07-04 56.62 2.02% 10.00% 38.89 9.54 1,415 55.50 61.05 55.50 20.21 79.79
2025-07-03 55.50 0.00% 8.31% 0.00 103.70 3 57.50 57.50 53.09 66.67 33.33
2025-06-30 55.50 -3.07% 7.56% 0.00 7.30 1,097 51.60 55.50 51.60 100.00 0.00
2025-06-27 57.26 0.00% 0.00% 100.00 103.70 1 57.25 57.25 57.25 0.00 100.00
2025-06-25 57.26 0.00% 11.32% 100.00 10.82 100 52.10 58.00 52.10 87.00 13.00
2025-06-23 57.26 0.00% 0.72% 100.00 103.70 400 51.90 51.90 51.53 100.00 0.00
2025-06-18 57.26 0.00% 16.28% 100.00 10.82 9 51.60 60.00 51.60 66.67 33.33
2025-06-17 57.26 0.00% 18.08% 100.00 103.70 205 61.40 61.40 52.00 56.10 43.90
2025-06-16 57.26 0.00% 18.27% 100.00 10.82 251 61.50 61.50 52.00 55.38 44.62
2025-06-13 57.26 0.00% 0.90% 18.27 103.70 6 62.50 62.50 61.94 0.00 100.00
2025-06-12 57.26 0.00% 11.96% 18.27 10.82 1,054 62.70 62.70 56.00 18.79 81.21
2025-06-11 57.26 0.00% 3.17% 18.27 103.70 4 61.80 61.80 59.90 0.00 100.00
2025-06-10 57.26 2.23% 9.52% 18.27 10.82 697 61.45 61.45 56.11 21.52 78.48
2025-06-05 56.01 -9.07% 11.83% 0.00 103.70 1,574 55.44 62.00 55.44 8.70 91.30
2025-06-03 61.60 0.00% 20.81% 100.00 8.32 2 55.46 67.00 55.46 50.00 50.00
2025-06-02 61.60 0.00% 21.57% 100.00 114.88 343 55.44 67.40 55.44 51.60 48.40
2025-05-30 61.60 0.00% 10.61% 100.00 8.32 156 55.51 61.40 55.51 100.00 0.00
2025-05-29 61.60 0.00% 10.93% 100.00 114.88 227 56.00 61.50 55.44 100.00 0.00
2025-05-27 61.60 0.00% 10.95% 100.00 8.32 117 55.52 61.60 55.52 100.00 0.00
2025-05-21 61.60 0.00% 0.00% 100.00 114.88 2 57.00 57.00 57.00 100.00 0.00
2025-05-19 61.60 0.00% 0.00% 100.00 8.32 10 62.00 62.00 62.00 0.00 100.00