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 59.99 0.00% 3.51% 100.00 21.68 398 54.20 56.00 54.10 100.00 0.00
2026-05-18 59.99 0.00% 19.90% 100.00 98.30 407 65.00 65.00 54.21 53.56 46.44
2026-05-15 59.99 0.00% 19.90% 100.00 21.68 24 64.95 65.00 54.21 54.17 45.83
2026-05-14 59.99 0.00% 0.00% 100.00 98.30 19 59.99 59.99 59.99 0.00 100.00
2026-05-13 59.99 0.00% 0.07% 100.00 21.68 11 60.00 60.00 59.96 72.73 27.27
2026-05-12 59.99 0.00% 9.04% 100.00 98.30 172 54.11 59.00 54.11 100.00 0.00
2026-05-07 59.99 0.00% 7.13% 100.00 21.68 33 56.00 59.99 56.00 100.00 0.00
2026-05-06 59.99 0.00% 10.87% 100.00 98.30 263 54.23 59.99 54.11 100.00 0.00
2026-05-05 59.99 0.00% 0.00% 100.00 21.68 10 59.99 59.99 59.99 0.00 100.00
2026-05-04 59.99 0.00% 2.97% 100.00 98.30 101 65.89 65.89 63.99 0.00 100.00
2026-04-30 59.99 0.00% 0.00% 100.00 21.68 40 0.00 0.00 0.00 100.00 0.00
2026-04-29 59.99 0.00% 21.33% 100.00 98.30 313 65.65 65.65 54.11 50.80 49.20
2026-04-28 59.99 0.00% 17.12% 100.00 21.68 29 65.89 65.89 56.26 37.93 62.07
2026-04-27 59.99 7.49% 15.83% 100.00 98.30 3,411 55.00 61.39 53.00 83.32 16.68
2026-04-23 55.81 0.13% 21.29% 100.00 21.68 781 61.25 61.25 50.50 49.42 50.58
2026-04-22 55.74 0.00% 0.02% 100.00 89.94 19 55.01 55.01 55.00 100.00 0.00
2026-04-21 55.74 0.00% 0.00% 100.00 21.54 21 0.00 0.00 0.00 100.00 0.00
2026-04-20 55.74 0.00% 10.25% 0.00 89.94 108 61.20 61.20 55.51 3.70 96.30
2026-04-17 55.74 0.00% 21.12% 0.00 21.54 296 60.00 61.30 50.61 47.97 52.03
2026-04-16 55.74 0.00% 9.83% 0.00 89.94 113 61.23 61.23 55.75 0.00 100.00
2026-04-15 55.74 0.00% 7.61% 36.19 21.54 2 59.99 59.99 55.75 0.00 100.00
2026-04-14 55.74 -3.88% 14.72% 51.77 89.94 1,136 56.78 60.00 52.30 44.72 55.28
2026-04-13 57.99 -8.08% 12.72% 66.17 21.54 794 56.85 64.00 56.78 16.75 83.25
2026-04-10 63.09 -4.97% 20.21% 83.27 94.44 1,578 66.66 72.99 60.72 19.33 80.67
2026-04-09 66.39 10.01% 22.22% 93.67 31.74 10,440 65.00 66.39 54.32 100.00 0.00
2026-04-08 60.35 9.81% 22.14% 90.35 101.04 1,217 60.46 60.46 49.50 99.01 0.99
2026-04-07 54.96 10.01% 16.94% 81.83 19.66 862 54.96 54.96 47.00 100.00 0.00
2026-04-06 49.96 0.00% 14.46% 0.00 90.26 425 52.90 54.95 48.01 28.00 72.00
2026-04-03 49.96 -2.17% 16.91% 0.00 9.66 1,058 54.95 54.95 47.00 37.24 62.76
2026-04-02 51.07 0.00% 16.83% 100.00 90.26 10 46.22 54.00 46.22 60.00 40.00
2026-04-01 51.07 0.00% 18.74% 100.00 11.88 6 46.32 55.00 46.32 50.00 50.00
2026-03-31 51.07 0.00% 1.08% 100.00 90.26 16 55.90 55.90 55.30 0.00 100.00
2026-03-30 51.07 0.00% 21.58% 100.00 11.88 326 56.18 56.18 46.21 48.77 51.23
2026-03-27 51.07 0.00% 0.02% 100.00 90.26 16 55.97 55.98 55.97 0.00 100.00
2026-03-26 51.07 0.00% 16.88% 100.00 11.88 328 46.21 54.00 46.20 62.50 37.50
2026-03-25 51.07 0.00% 0.00% 48.64 90.26 5 53.94 53.94 53.94 0.00 100.00
2026-03-24 51.07 0.00% 22.13% 48.64 11.88 311 56.11 56.18 46.00 49.84 50.16
2026-03-19 51.07 0.00% 8.73% 48.64 90.26 390 55.53 55.53 51.07 0.00 100.00
2026-03-18 51.07 9.99% 0.02% 48.64 11.88 702 51.06 51.07 51.06 100.00 0.00
2026-03-17 46.43 -9.55% 6.06% 0.00 90.26 507 46.90 49.00 46.20 8.28 91.72
2026-03-16 51.33 0.00% 1.05% 100.00 2.60 70 47.00 47.00 46.51 100.00 0.00
2026-03-13 51.33 0.00% 0.02% 100.00 100.06 11 55.97 55.98 55.97 0.00 100.00
2026-03-10 51.33 0.00% 22.08% 100.00 2.60 97 46.20 56.40 46.20 50.52 49.48
2026-03-09 51.33 0.00% 22.19% 100.00 100.06 2 56.45 56.45 46.20 50.00 50.00
2026-03-06 51.33 0.00% 0.00% 100.00 2.60 5 55.89 55.89 55.89 0.00 100.00
2026-03-05 51.33 0.00% 0.00% 0.00 100.06 9 47.25 47.25 47.25 100.00 0.00
2026-03-04 51.33 0.00% 0.18% 0.00 2.60 21 55.39 55.39 55.29 0.00 100.00
2026-03-03 51.33 0.00% 18.06% 0.00 100.06 7 47.00 55.49 47.00 57.14 42.86
2026-03-02 51.33 0.00% 7.69% 0.00 2.60 6 52.00 56.00 52.00 0.00 100.00
2026-02-27 51.33 -9.55% 21.89% 0.00 100.06 969 62.43 62.43 51.22 1.03 98.97
2026-02-26 56.75 0.00% 7.97% 0.00 2.60 162 56.49 60.99 56.49 5.56 94.44
2026-02-24 56.75 0.00% 10.61% 0.00 110.90 152 52.02 56.50 51.08 100.00 0.00
2026-02-20 56.75 0.00% 11.54% 0.00 2.60 211 56.46 58.00 52.00 79.15 20.85
2026-02-19 56.75 -9.53% 2.73% 0.00 110.90 442 57.00 58.00 56.46 18.78 81.22
2026-02-18 62.73 0.00% 5.54% 100.00 2.60 352 56.85 60.00 56.85 100.00 0.00
2026-02-17 62.73 0.00% 0.00% 100.00 122.86 100 59.11 59.11 59.11 100.00 0.00
2026-02-16 62.73 0.00% 0.69% 100.00 2.60 5 58.11 58.51 58.11 100.00 0.00
2026-02-13 62.73 0.00% 15.00% 100.00 122.86 94 62.73 69.00 60.00 30.85 69.15
2026-02-12 62.73 3.00% 18.18% 62.58 2.60 672 55.01 65.00 55.00 77.23 22.77
2026-02-11 60.90 8.67% 22.20% 72.07 122.86 34,312 50.61 61.64 50.44 93.39 6.61
2026-02-10 56.04 0.00% 0.00% 57.72 -1.06 6 56.12 56.12 56.12 0.00 100.00
2026-02-06 56.04 0.00% 0.00% 57.72 113.14 1 53.06 53.06 53.06 100.00 0.00
2026-02-04 56.04 -6.66% 19.53% 57.72 -1.06 2,618 66.04 66.04 55.25 7.33 92.67
2026-02-03 60.04 10.00% 0.08% 100.00 113.14 536 59.99 60.04 59.99 100.00 0.00
2026-01-29 54.58 0.00% 10.00% 100.00 6.94 162 54.58 60.04 54.58 0.00 100.00
2026-01-28 54.58 0.00% 0.00% 100.00 102.22 68 60.04 60.04 60.04 0.00 100.00
2026-01-22 54.58 0.00% 18.89% 100.00 6.94 69 54.60 60.04 50.50 43.48 56.52
2026-01-16 54.58 0.00% 0.00% 100.00 102.22 1 0.00 0.00 0.00 100.00 0.00
2026-01-14 54.58 0.00% 6.27% 100.00 6.94 24 60.04 60.04 56.50 0.00 100.00
2026-01-09 54.58 0.00% 0.02% 100.00 102.22 48 60.00 60.00 59.99 0.00 100.00
2026-01-08 54.58 0.00% 0.02% 100.00 6.94 207 59.99 60.00 59.99 0.00 100.00
2026-01-07 54.58 0.00% 10.00% 100.00 102.22 99 54.58 60.04 54.58 0.00 100.00
2026-01-06 54.58 0.00% 0.02% 100.00 6.94 315 54.61 54.61 54.60 0.00 100.00
2026-01-05 54.58 0.00% 9.91% 100.00 102.22 62 54.58 59.99 54.58 0.00 100.00
2025-12-31 54.58 0.00% 9.09% 100.00 6.94 35 60.00 60.00 55.00 0.00 100.00
2025-12-30 54.58 0.00% 7.14% 100.00 102.22 41 56.00 60.00 56.00 0.00 100.00
2025-12-29 54.58 0.00% 8.01% 0.00 6.94 131 54.58 58.95 54.58 0.00 100.00
2025-12-24 54.58 0.00% 0.00% 0.00 102.22 1 54.58 54.58 54.58 0.00 100.00
2025-12-23 54.58 0.00% 9.07% 0.00 6.94 3 59.99 59.99 55.00 0.00 100.00
2025-12-19 54.58 0.00% 9.89% 0.00 102.22 176 54.60 60.00 54.60 0.00 100.00
2025-12-18 54.58 -8.76% 9.72% 0.00 6.94 1,211 59.80 59.80 54.50 1.49 98.51
2025-12-17 59.82 0.00% 15.29% 0.00 102.22 29 62.27 62.27 54.01 68.97 31.03
2025-12-16 59.82 -2.73% 11.07% 50.78 17.42 541 62.20 62.20 56.00 61.55 38.45
2025-12-15 61.50 -0.34% 0.31% 86.28 102.22 1,079 61.69 61.69 61.50 0.00 100.00
2025-12-12 61.71 0.00% 0.00% 29.55 20.78 53 66.89 66.89 66.89 0.00 100.00
2025-12-11 61.71 0.00% 0.00% 29.55 102.64 1 65.22 65.22 65.22 0.00 100.00
2025-12-10 61.71 3.26% 6.67% 29.55 20.78 745 64.00 64.00 60.00 42.68 57.32
2025-12-09 59.76 -0.17% 1.66% 0.00 102.64 452 60.00 60.00 59.02 75.44 24.56
2025-12-08 59.86 -7.06% 22.13% 0.00 16.88 2,515 70.83 70.85 58.01 14.39 85.61
2025-12-02 64.41 0.00% 1.29% 100.00 102.84 315 69.95 70.85 69.95 0.00 100.00
2025-12-01 64.41 0.00% 21.11% 100.00 25.98 54 70.85 70.85 58.50 48.15 51.85
2025-11-27 64.41 0.00% 0.00% 100.00 102.84 12 70.84 70.84 70.84 0.00 100.00
2025-11-24 64.41 0.00% 0.00% 100.00 25.98 1 64.01 64.01 64.01 0.00 100.00
2025-11-21 64.41 0.00% 0.00% 100.00 102.84 5 65.99 65.99 65.99 0.00 100.00
2025-11-20 64.41 0.00% 0.00% 100.00 25.98 101 70.80 70.80 70.80 0.00 100.00
2025-11-19 64.41 0.00% 0.00% 100.00 102.84 273 59.02 59.02 59.02 100.00 0.00
2025-11-14 64.41 0.00% 0.00% 100.00 25.98 160 58.10 58.10 58.10 100.00 0.00
2025-11-11 64.41 0.00% 0.00% 100.00 102.84 2 63.83 63.83 63.83 50.00 50.00
2025-11-10 64.41 0.00% 0.00% 100.00 25.98 3 70.82 70.82 70.82 0.00 100.00
2025-11-06 64.41 0.00% 21.74% 100.00 102.84 17 70.85 70.85 58.20 47.06 52.94
2025-11-05 64.41 0.00% 0.00% 100.00 25.98 1 0.00 0.00 0.00 100.00 0.00
2025-11-04 64.41 0.00% 0.00% 100.00 102.84 12 70.50 70.50 70.50 0.00 100.00
2025-11-03 64.41 0.00% 0.00% 100.00 25.98 202 69.00 69.00 69.00 0.00 100.00
2025-10-31 64.41 0.00% 0.00% 100.00 102.84 1 0.00 0.00 0.00 100.00 0.00
2025-10-24 64.41 0.00% 0.00% 100.00 25.98 21 64.00 64.00 64.00 42.86 57.14
2025-10-22 64.41 0.00% 10.62% 100.00 102.84 26 70.80 70.80 64.00 7.69 92.31
2025-10-21 64.41 0.00% 2.93% 0.00 25.98 6 69.99 69.99 68.00 0.00 100.00
2025-10-20 64.41 0.00% 0.00% 0.00 102.84 99 64.60 64.60 64.60 0.00 100.00
2025-10-17 64.41 0.00% 10.58% 0.00 25.98 200 64.41 64.41 58.25 100.00 0.00
2025-10-16 64.41 0.00% 8.52% 0.00 102.84 13 64.80 69.90 64.41 0.00 100.00
2025-10-15 64.41 -0.05% 8.68% 0.00 25.98 632 64.44 70.00 64.41 0.00 100.00
2025-10-14 64.44 0.00% 0.00% 0.00 102.84 100 69.00 69.00 69.00 0.00 100.00
2025-10-13 64.44 0.00% 10.70% 0.00 26.04 217 70.85 70.85 64.00 6.45 93.55
2025-10-10 64.44 -5.29% 21.47% 0.00 102.84 478 74.84 74.84 61.61 21.34 78.66
2025-10-08 68.04 0.00% 19.36% 64.06 26.04 326 73.99 73.99 61.99 50.31 49.69
2025-10-07 68.04 -2.88% 7.68% 64.06 110.04 720 69.00 70.00 65.01 60.69 39.31
2025-10-06 70.06 0.00% 0.00% 49.38 26.04 11 70.00 70.00 70.00 9.09 90.91
2025-10-03 70.06 0.00% 0.00% 33.58 114.08 300 70.00 70.00 70.00 6.00 94.00
2025-10-02 70.06 5.42% 4.44% 23.78 26.04 600 73.11 73.11 70.00 2.00 98.00
2025-10-01 66.46 0.00% 0.00% 6.18 114.08 52 67.00 67.00 67.00 0.00 100.00
2025-09-30 66.46 -5.26% 7.68% 6.18 18.84 378 65.01 70.00 65.01 29.10 70.90
2025-09-29 70.15 -4.66% 5.11% 8.83 114.08 744 73.58 73.58 70.00 4.17 95.83
2025-09-26 73.58 -5.67% 11.00% 51.48 26.22 2,141 70.26 77.99 70.26 42.97 57.03
2025-09-24 78.00 0.98% 0.00% 37.34 120.94 405 78.00 78.00 78.00 0.00 100.00
2025-09-23 77.24 0.00% 2.59% 43.58 35.06 285 79.24 79.24 77.24 0.00 100.00
2025-09-22 77.24 0.00% 0.09% 33.74 119.42 129 78.97 78.97 78.90 0.00 100.00
2025-09-19 77.24 5.36% 8.03% 24.04 35.06 1,059 73.15 79.00 73.13 69.97 30.03
2025-09-18 73.31 -9.69% 0.52% 26.87 119.42 1,300 73.53 73.53 73.15 42.08 57.92
2025-09-17 81.18 2.72% 2.91% 56.67 27.20 2,634 79.03 81.30 79.00 94.80 5.20
2025-09-16 79.03 -4.90% 10.64% 63.51 135.16 3,539 83.10 83.10 75.11 49.05 50.95
2025-09-15 83.10 -8.04% 14.71% 78.25 22.90 9,743 90.40 93.29 81.33 14.80 85.20
2025-09-12 90.37 5.75% 22.09% 100.00 143.30 16,350 94.01 94.01 77.00 78.60 21.40
2025-09-11 85.46 10.00% 0.00% 100.00 37.44 2,932 85.46 85.46 85.46 0.00 100.00
2025-09-10 77.69 10.00% 0.00% 100.00 133.48 1 0.00 0.00 0.00 100.00 0.00
2025-09-09 70.63 10.00% 0.00% 100.00 21.90 2,000 70.63 70.63 70.63 0.00 100.00
2025-09-08 64.21 10.01% 0.00% 100.00 119.36 1,100 64.21 64.21 64.21 0.00 100.00
2025-09-05 58.37 10.01% 0.00% 100.00 9.06 1,020 58.37 58.37 58.37 0.00 100.00
2025-09-04 53.06 6.01% 10.12% 100.00 107.68 26 50.00 55.06 50.00 61.54 38.46
2025-09-03 50.05 0.00% 0.00% 100.00 -1.56 11 50.01 50.01 50.01 0.00 100.00
2025-09-02 50.05 0.00% 6.00% 100.00 101.66 12 50.00 53.00 50.00 0.00 100.00
2025-08-27 50.05 0.00% 0.00% 100.00 -1.56 1 52.00 52.00 52.00 0.00 100.00
2025-08-22 50.05 0.00% 17.15% 100.00 101.66 51 55.05 55.06 47.00 37.25 62.75
2025-08-19 50.05 0.00% 0.00% 100.00 -1.56 25 50.01 50.01 50.01 4.00 96.00
2025-08-18 50.05 0.00% 0.11% 39.13 101.66 261 55.00 55.06 55.00 0.00 100.00
2025-08-15 50.05 0.00% 21.95% 39.13 -1.56 2 45.10 55.00 45.10 50.00 50.00
2025-08-13 50.05 0.00% 0.02% 39.13 101.66 73 47.78 47.78 47.77 100.00 0.00
2025-08-12 50.05 3.73% 5.99% 39.13 -1.56 700 53.05 53.05 50.05 0.00 100.00
2025-08-11 48.25 -5.48% 21.99% 49.37 101.66 4,830 54.99 56.15 46.03 21.95 78.05
2025-08-08 51.05 0.00% 8.70% 100.00 -5.16 4 46.00 50.00 46.00 100.00 0.00
2025-08-07 51.05 0.00% 19.51% 100.00 107.26 19 46.02 55.00 46.02 57.89 42.11
2025-07-31 51.05 0.00% 22.03% 100.00 -5.16 12 46.02 56.16 46.02 50.00 50.00
2025-07-29 51.05 5.65% 4.20% 100.00 107.26 6,180 51.01 53.15 51.01 1.88 98.12
2025-07-28 48.32 0.00% 0.00% 0.00 -5.16 2 50.00 50.00 50.00 0.00 100.00
2025-07-17 48.32 0.00% 0.00% 0.00 101.80 7 50.00 50.00 50.00 0.00 100.00
2025-07-10 48.32 0.00% 0.00% 0.00 -5.16 1 44.01 44.01 44.01 100.00 0.00
2025-07-07 48.32 0.00% 0.00% 0.00 101.80 2 48.32 48.32 48.32 0.00 100.00
2025-07-02 48.32 -3.84% 14.92% 0.00 -5.16 879 52.00 52.00 45.25 45.51 54.49
2025-07-01 50.25 0.00% 0.00% 100.00 101.80 96 45.25 45.25 45.25 100.00 0.00
2025-06-30 50.25 0.00% 0.00% 100.00 -1.30 4,597 55.28 55.28 55.28 0.00 100.00
2025-06-25 50.25 0.00% 0.00% 100.00 101.80 238 55.00 55.00 55.00 0.00 100.00
2025-06-24 50.25 0.00% 0.00% 100.00 -1.30 301 55.28 55.28 55.28 0.00 100.00
2025-06-19 50.25 0.00% 0.02% 100.00 101.80 98 45.26 45.26 45.25 100.00 0.00
2025-06-16 50.25 0.00% 0.00% 100.00 -1.30 114 52.00 52.00 52.00 0.00 100.00
2025-06-11 50.25 0.00% 0.00% 100.00 101.80 2 50.20 50.20 50.20 0.00 100.00
2025-06-10 50.25 0.00% 0.00% 100.00 -1.30 101 55.28 55.28 55.28 0.00 100.00
2025-06-04 50.25 0.00% 0.00% 100.00 101.80 116 49.00 49.00 49.00 100.00 0.00
2025-06-03 50.25 0.00% 0.00% 100.00 -1.30 400 0.00 0.00 0.00 100.00 0.00
2025-05-21 50.25 0.00% 0.00% 100.00 101.80 100 50.00 50.00 50.00 25.00 75.00