CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 215.62 9.08% 8.58% 23.93 317.50 1,577 214.00 217.43 200.25 89.47 10.53
2026-05-18 197.67 -9.11% 17.07% 24.54 113.74 1,034 229.46 229.46 196.00 5.03 94.97
2026-05-15 217.49 -5.58% 14.22% 51.80 281.60 669 230.34 241.00 211.00 21.67 78.33
2026-05-14 230.34 -6.75% 7.88% 55.60 153.38 304 227.09 244.98 227.09 18.09 81.91
2026-05-13 247.02 -3.03% 9.78% 77.38 307.30 234 241.40 265.00 241.40 23.93 76.07
2026-05-12 254.74 7.86% 9.01% 90.39 186.74 1,792 257.86 257.86 236.54 85.38 14.62
2026-05-11 236.18 10.00% 11.88% 88.24 322.74 3,352 230.00 236.18 211.10 100.00 0.00
2026-05-08 214.71 -3.40% 19.47% 64.76 149.62 670 210.00 238.99 200.05 37.61 62.39
2026-05-07 222.27 5.82% 14.38% 65.95 279.80 3,155 231.04 231.04 202.00 69.79 30.21
2026-05-06 210.04 9.85% 4.62% 43.22 164.74 1,218 208.79 210.33 201.05 96.88 3.12
2026-05-05 191.21 2.25% 9.09% 8.99 255.34 606 187.00 204.00 187.00 24.75 75.25
2026-05-04 187.00 -5.86% 10.95% 0.00 127.08 987 180.26 199.99 180.25 34.14 65.86
2026-04-30 198.63 -3.21% 7.61% 5.03 246.92 133 185.85 199.99 185.85 90.23 9.77
2026-04-29 205.21 -5.55% 14.64% 31.37 150.34 773 204.05 231.00 201.50 12.55 87.45
2026-04-28 217.27 -5.37% 16.38% 50.66 260.08 685 224.98 252.55 217.00 0.73 99.27
2026-04-27 229.60 -13.31% 8.95% 66.02 174.46 2,231 245.50 246.90 226.61 14.75 85.25
2026-04-23 264.86 1.34% 19.04% 100.00 284.74 14,297 279.99 280.00 235.22 66.19 33.81
2026-04-22 261.35 10.00% 0.00% 100.00 244.98 6,471 261.35 261.35 261.35 0.00 100.00
2026-04-21 237.59 10.00% 0.00% 100.00 277.72 4,035 237.59 237.59 237.59 0.00 100.00
2026-04-20 215.99 10.00% 0.00% 100.00 197.46 3,509 215.99 215.99 215.99 0.00 100.00
2026-04-17 196.35 10.00% 0.00% 100.00 234.52 621 196.35 196.35 196.35 0.00 100.00
2026-04-16 178.50 10.00% 0.00% 100.00 158.18 761 178.50 178.50 178.50 0.00 100.00
2026-04-15 162.27 9.65% 0.00% 100.00 198.82 58 162.79 162.79 162.79 0.00 100.00
2026-04-14 147.99 6.12% 0.00% 100.00 125.72 137 153.41 153.41 153.41 0.00 100.00
2026-04-13 139.46 10.00% 10.00% 100.00 170.26 236 126.78 139.46 126.78 100.00 0.00
2026-04-10 126.78 7.00% 8.62% 70.09 108.66 128 126.00 130.34 120.00 65.63 34.38
2026-04-09 118.49 9.00% 0.00% 55.92 144.90 31 119.58 119.58 119.58 0.00 100.00
2026-04-08 108.71 0.00% 8.71% 0.00 92.08 151 110.00 119.58 110.00 0.00 100.00
2026-04-07 108.71 0.00% 8.18% 0.00 125.34 121 115.00 119.00 110.00 0.00 100.00
2026-04-06 108.71 -6.62% 20.56% 0.00 92.08 342 114.00 127.44 105.71 13.74 86.26
2026-04-03 116.42 0.00% 0.79% 0.00 125.34 7 128.00 128.00 127.00 0.00 100.00
2026-04-02 116.42 0.00% 0.15% 0.00 107.50 127 127.95 127.99 127.80 0.00 100.00
2026-04-01 116.42 0.00% 12.33% 0.00 125.34 137 126.95 128.06 114.00 17.52 82.48
2026-03-31 116.42 0.00% 8.99% 0.00 107.50 67 105.51 115.00 105.51 100.00 0.00
2026-03-30 116.42 -9.08% 10.20% 0.00 125.34 297 128.05 128.05 116.20 2.02 97.98
2026-03-27 128.05 0.00% 0.00% 100.00 107.50 26 138.00 138.00 138.00 0.00 100.00
2026-03-26 128.05 0.00% 0.00% 100.00 148.60 7 0.00 0.00 0.00 100.00 0.00
2026-03-25 128.05 0.00% 15.00% 100.00 107.50 54 120.00 138.00 120.00 44.44 55.56
2026-03-24 128.05 0.00% 21.35% 0.00 148.60 119 120.05 140.00 115.37 51.26 48.74
2026-03-18 128.05 0.00% 19.27% 0.00 107.50 76 140.79 140.79 118.04 43.42 56.58
2026-03-17 128.05 0.00% 14.54% 0.00 148.60 9 116.12 133.00 116.12 66.67 33.33
2026-03-16 128.05 0.00% 21.47% 7.67 107.50 12 115.25 139.99 115.25 50.00 50.00
2026-03-13 128.05 -9.99% 20.99% 7.67 148.60 674 154.93 154.93 128.05 0.00 100.00
2026-03-12 142.26 0.00% 3.31% 7.34 107.50 4 154.96 154.96 149.99 0.00 100.00
2026-03-11 142.26 -6.71% 19.12% 7.34 177.02 597 140.00 166.77 140.00 8.38 91.62
2026-03-10 152.50 1.35% 21.76% 6.35 107.50 250 135.51 165.00 135.51 57.60 42.40
2026-03-09 150.47 0.00% 0.45% 0.00 197.50 127 163.69 163.74 163.00 0.00 100.00
2026-03-06 150.47 -9.27% 19.91% 0.00 103.44 308 166.02 178.99 149.27 3.90 96.10
2026-03-04 165.85 0.00% 9.12% 0.00 197.50 18 180.97 180.97 165.85 0.00 100.00
2026-03-03 165.85 -8.07% 10.86% 0.00 134.20 163 179.00 180.00 162.37 19.63 80.37
2026-03-02 180.40 0.00% 0.12% 0.00 197.50 41 162.36 162.55 162.36 100.00 0.00
2026-02-27 180.40 0.00% 0.56% 0.00 163.30 35 179.00 180.00 179.00 100.00 0.00
2026-02-26 180.40 -9.39% 11.60% 0.00 197.50 841 180.00 199.97 179.19 5.83 94.17
2026-02-25 199.10 0.00% 14.73% 0.00 163.30 137 199.10 217.98 190.00 32.85 67.15
2026-02-24 199.10 -8.62% 7.02% 17.89 234.90 182 200.02 209.84 196.08 21.98 78.02
2026-02-23 217.87 0.00% 6.87% 100.00 163.30 6 205.00 219.09 205.00 83.33 16.67
2026-02-20 217.87 0.00% 9.61% 100.00 272.44 36 197.12 215.00 196.15 100.00 0.00
2026-02-19 217.87 0.00% 13.83% 100.00 163.30 34 230.00 230.00 202.05 55.88 44.12
2026-02-18 217.87 1.91% 12.30% 100.00 272.44 304 195.05 219.00 195.02 95.39 4.61
2026-02-17 213.78 0.00% 8.64% 52.20 163.30 6 195.10 211.95 195.10 100.00 0.00
2026-02-16 213.78 0.00% 0.00% 45.00 264.26 31 213.00 213.00 213.00 77.42 22.58
2026-02-13 213.78 0.00% 6.00% 54.63 163.30 102 212.00 212.00 200.00 100.00 0.00
2026-02-12 213.78 7.86% 2.37% 62.58 264.26 316 210.00 214.98 210.00 75.95 24.05
2026-02-10 198.21 -6.71% 7.68% 53.51 163.30 208 205.11 210.00 195.02 21.15 78.85
2026-02-09 212.47 -2.20% 10.68% 52.99 233.12 662 198.62 219.83 198.62 65.26 34.74
2026-02-06 217.24 3.50% 8.75% 47.07 191.82 255 209.90 217.50 200.00 98.43 1.57
2026-02-04 209.90 4.43% 4.98% 37.15 242.66 521 200.99 210.00 200.03 99.04 0.96
2026-02-03 200.99 2.89% 2.26% 17.01 177.14 158 199.49 204.00 199.49 33.54 66.46
2026-02-02 195.34 -6.98% 9.42% 0.00 224.84 288 209.00 209.00 191.00 23.96 76.04
2026-01-30 210.00 -4.53% 11.66% 0.00 165.84 401 201.50 225.00 201.50 36.16 63.84
2026-01-29 219.97 0.00% 8.28% 0.00 254.16 127 222.10 222.10 205.11 87.40 12.60
2026-01-28 219.97 -1.32% 1.79% 0.00 185.78 911 222.91 222.91 219.00 24.81 75.19
2026-01-27 222.91 0.00% 4.56% 0.00 254.16 101 228.99 228.99 219.00 39.60 60.40
2026-01-26 222.91 -8.07% 9.95% 7.10 191.66 6,629 231.07 239.95 218.24 21.51 78.49
2026-01-23 242.49 -0.83% 6.31% 6.76 254.16 121 244.51 244.52 230.00 85.95 14.05
2026-01-22 244.52 0.00% 8.27% 3.39 230.82 9 246.00 246.00 227.20 88.89 11.11
2026-01-21 244.52 -1.10% 3.87% 19.51 258.22 279 247.24 249.80 240.50 43.37 56.63
2026-01-20 247.24 0.76% 6.65% 21.21 230.82 508 245.43 254.90 239.00 51.77 48.23
2026-01-19 245.38 -7.85% 12.28% 18.85 263.66 11,231 266.29 269.10 239.66 19.43 80.57
2026-01-16 266.29 -9.95% 13.48% 28.44 227.10 8,898 301.99 302.00 266.13 0.45 99.55
2026-01-15 295.70 3.86% 17.73% 48.91 305.48 1,669 274.00 313.17 266.00 62.97 37.03
2026-01-14 284.70 0.24% 12.65% 1.87 285.92 477 266.00 288.98 256.52 86.79 13.21
2026-01-13 284.01 0.00% 11.54% 23.17 283.48 19 260.00 290.00 260.00 78.95 21.05
2026-01-12 284.01 0.00% 6.54% 48.45 284.54 678 286.02 298.86 280.51 19.03 80.97
2026-01-09 284.02 -4.12% 15.99% 47.44 283.48 959 296.22 324.90 280.10 8.76 91.24
2026-01-08 296.22 -7.48% 21.91% 70.26 284.56 1,172 349.99 351.90 288.65 11.95 88.05
2026-01-07 320.16 3.52% 9.27% 96.30 307.88 437 311.32 340.18 311.32 30.66 69.34
2026-01-06 309.26 8.06% 18.78% 96.88 332.44 18,082 271.00 314.80 265.02 88.87 11.13
2026-01-05 286.18 -0.52% 6.56% 95.47 286.08 167 288.00 288.79 271.00 85.03 14.97
2026-01-02 287.69 10.00% 18.39% 98.12 286.28 18,765 259.50 287.69 243.00 100.00 0.00
2026-01-01 261.54 -0.30% 8.57% 97.21 289.10 266 241.31 262.00 241.31 97.74 2.26
2025-12-31 262.34 9.38% 19.37% 74.16 233.98 736 259.00 263.84 221.02 96.47 3.53
2025-12-30 239.85 0.00% 4.82% 46.66 290.70 47 261.00 261.00 249.00 0.00 100.00
2025-12-29 239.85 -0.05% 6.72% 25.20 189.00 465 240.00 254.00 238.00 11.61 88.39
2025-12-26 239.98 4.28% 4.29% 37.04 290.70 256 230.12 240.00 230.12 99.61 0.39
2025-12-24 230.12 -4.62% 9.05% 12.25 189.26 267 232.20 241.00 221.00 45.69 54.31
2025-12-23 241.26 0.00% 4.26% 15.07 270.98 85 242.10 242.10 232.20 91.76 8.24
2025-12-22 241.26 -6.94% 7.36% 15.07 211.54 368 259.01 259.01 241.25 0.00 100.00
2025-12-19 259.25 2.89% 10.87% 29.85 270.98 809 274.95 274.95 248.00 41.78 58.22
2025-12-18 251.97 -8.37% 19.60% 5.25 247.52 964 297.10 299.00 250.00 4.05 95.95
2025-12-17 275.00 0.00% 0.01% 7.75 256.42 49 288.77 288.77 288.75 0.00 100.00
2025-12-16 275.00 0.00% 0.73% 50.02 293.58 17 275.00 275.00 273.00 100.00 0.00
2025-12-15 275.00 0.92% 0.73% 64.72 256.42 182 273.03 275.00 273.02 100.00 0.00
2025-12-12 272.48 -7.61% 18.71% 63.64 293.58 1,638 281.00 315.10 265.44 14.16 85.84
2025-12-11 294.93 -2.49% 11.49% 87.44 251.38 525 300.00 307.87 276.15 59.24 40.76
2025-12-10 302.47 10.00% 10.00% 100.00 338.48 42,392 274.97 302.47 274.97 100.00 0.00
2025-12-09 274.97 10.00% 21.39% 100.00 266.46 62,166 240.01 274.97 226.52 100.00 0.00
2025-12-08 249.97 0.00% 9.81% 100.00 283.48 32 232.20 254.99 232.20 78.13 21.88
2025-12-05 249.97 0.00% 18.01% 81.36 216.46 164 274.97 274.97 233.00 40.24 59.76
2025-12-04 249.97 9.97% 17.93% 81.36 283.48 12,157 245.00 250.04 212.02 99.82 0.18
2025-12-03 227.31 0.00% 0.02% 0.00 216.46 52 228.00 228.05 228.00 0.00 100.00
2025-12-01 227.31 0.00% 0.88% 0.00 238.16 38 228.00 230.00 228.00 0.00 100.00
2025-11-28 227.31 -2.23% 7.84% 35.57 216.46 130 240.00 240.00 222.55 26.92 73.08
2025-11-27 232.50 0.00% 12.69% 38.45 238.16 35 220.06 247.98 220.05 45.71 54.29
2025-11-26 232.50 -6.44% 15.02% 38.45 226.84 426 231.01 259.00 225.18 21.60 78.40
2025-11-25 248.51 -8.61% 10.52% 51.26 238.16 1,893 272.00 272.00 246.10 9.30 90.70
2025-11-24 271.93 9.96% 21.99% 100.00 258.86 48,523 234.00 272.03 223.00 99.80 0.20
2025-11-21 247.30 0.00% 19.04% 100.00 285.00 71 225.02 265.64 223.16 56.34 43.66
2025-11-19 247.30 0.00% 0.00% 68.23 209.60 5 248.29 248.30 248.29 0.00 100.00
2025-11-18 247.30 0.00% 0.82% 78.27 285.00 62 231.10 233.00 231.10 100.00 0.00
2025-11-17 247.30 8.67% 18.03% 51.62 209.60 2,414 212.09 250.32 212.09 92.09 7.91
2025-11-14 227.56 0.00% 0.00% 22.77 285.00 100 215.12 215.12 215.12 100.00 0.00
2025-11-13 227.56 -3.88% 4.93% 22.69 170.12 416 223.00 234.00 223.00 41.35 58.65
2025-11-12 236.75 5.98% 22.16% 49.97 285.00 54,244 223.01 245.73 201.15 79.86 20.14
2025-11-11 223.39 -8.90% 20.96% 42.97 188.50 2,810 266.98 266.98 220.71 5.80 94.20
2025-11-10 245.22 -5.51% 0.81% 46.34 258.28 521 245.10 247.00 245.01 10.56 89.44
2025-11-07 259.51 -0.08% 4.39% 72.62 232.16 140 260.00 262.02 251.00 77.14 22.86
2025-11-06 259.73 9.68% 22.00% 72.87 286.86 42,313 230.00 260.48 213.50 98.40 1.60
2025-11-05 236.80 1.92% 16.28% 60.34 232.60 177 250.00 250.00 215.00 62.15 37.85
2025-11-04 232.35 -6.89% 7.33% 34.06 241.00 167 232.00 249.00 232.00 1.80 98.20
2025-11-03 249.55 8.16% 17.19% 64.12 223.70 6,943 253.12 253.12 216.00 90.38 9.62
2025-10-31 230.73 0.00% 2.17% 34.22 275.40 106 230.00 235.00 230.00 14.15 85.85
2025-10-30 230.73 1.27% 5.34% 33.55 186.06 572 227.84 240.00 227.83 23.78 76.22
2025-10-29 227.83 -9.83% 20.49% 25.34 275.40 4,840 252.68 274.00 227.41 0.91 99.09
2025-10-28 252.68 9.86% 20.48% 24.47 180.26 18,148 211.00 253.00 210.00 99.26 0.74
2025-10-27 230.00 -9.57% 11.31% 30.59 325.10 6,201 255.00 255.00 229.10 3.47 96.53
2025-10-24 254.33 -0.58% 16.02% 38.95 134.90 1,393 268.00 268.00 231.00 63.03 36.97
2025-10-23 255.82 -5.94% 14.39% 46.73 373.76 18,051 271.98 280.00 244.78 31.34 68.66
2025-10-22 271.98 -9.34% 22.22% 50.06 137.88 5,739 329.99 330.00 270.00 3.29 96.71
2025-10-21 300.00 11.46% 11.11% 80.13 406.08 921 270.00 300.00 270.00 100.00 0.00
2025-10-17 269.15 -0.99% 14.12% 77.69 193.92 879 297.00 297.00 260.25 24.23 75.77
2025-10-16 271.83 3.92% 22.23% 86.62 344.38 6,912 235.41 287.73 235.41 69.60 30.40
2025-10-15 261.57 -3.79% 21.79% 88.07 199.28 1,827 270.00 298.00 244.69 31.64 68.36
2025-10-14 271.88 4.33% 10.00% 100.00 323.86 1,230 286.66 286.66 260.60 43.25 56.75
2025-10-13 260.60 10.00% 10.00% 100.00 219.90 1,706 260.00 260.60 236.91 100.00 0.00
2025-10-10 236.91 10.00% 21.49% 100.00 301.30 8,100 215.37 236.91 195.00 100.00 0.00
2025-10-09 215.37 10.00% 0.18% 100.00 172.52 1,819 214.99 215.37 214.98 100.00 0.00
2025-10-08 195.79 10.00% 22.22% 100.00 258.22 6,366 195.79 195.79 160.19 100.00 0.00
2025-10-07 177.99 10.00% 0.00% 100.00 133.36 928 177.99 177.99 177.99 0.00 100.00
2025-10-06 161.81 10.00% 7.87% 100.00 222.62 674 161.81 161.81 150.00 100.00 0.00
2025-10-03 147.10 10.00% 8.96% 100.00 101.00 17,756 147.10 147.10 135.00 100.00 0.00
2025-10-02 133.73 10.00% 9.61% 100.00 193.20 821 133.73 133.73 122.00 100.00 0.00
2025-10-01 121.57 10.00% 0.00% 87.78 74.26 2,092 121.57 121.57 121.57 0.00 100.00
2025-09-30 110.52 9.95% 0.00% 86.79 168.88 201 110.57 110.57 110.57 0.00 100.00
2025-09-29 100.52 10.00% 0.00% 85.86 52.16 618 100.52 100.52 100.52 0.00 100.00
2025-09-26 91.38 10.00% 0.00% 84.87 148.88 2,113 91.38 91.38 91.38 0.00 100.00
2025-09-25 83.07 -6.06% 21.59% 83.85 33.88 715 97.27 97.27 80.00 17.76 82.24
2025-09-24 88.43 9.62% 0.00% 100.00 132.26 6 88.74 88.74 88.74 0.00 100.00
2025-09-23 80.67 9.99% 0.00% 100.00 44.60 201 80.67 80.67 80.67 0.00 100.00
2025-09-22 73.34 10.00% 0.00% 100.00 116.74 401 73.34 73.34 73.34 0.00 100.00
2025-09-19 66.67 10.00% 0.00% 100.00 29.94 1 0.00 0.00 0.00 100.00 0.00
2025-09-18 60.61 9.98% 0.00% 100.00 103.40 5 60.62 60.62 60.62 0.00 100.00
2025-09-17 55.11 0.40% 0.00% 100.00 17.82 1 60.38 60.38 60.38 0.00 100.00
2025-09-16 54.89 3.27% 0.00% 100.00 92.40 1 58.47 58.47 58.47 0.00 100.00
2025-09-15 53.15 0.00% 0.00% 100.00 17.38 8 58.47 58.47 58.47 0.00 100.00
2025-09-12 53.15 0.00% 0.00% 100.00 88.92 1 58.47 58.47 58.47 0.00 100.00
2025-09-11 53.15 0.00% 0.00% 100.00 17.38 3 58.47 58.47 58.47 0.00 100.00
2025-09-10 53.15 6.19% 0.00% 100.00 88.92 1 55.06 55.06 55.06 0.00 100.00
2025-09-09 50.05 2.12% 0.00% 100.00 17.38 1 53.91 53.91 53.91 0.00 100.00
2025-09-08 49.01 0.00% 0.00% 100.00 82.72 4 53.90 53.90 53.90 0.00 100.00
2025-09-05 49.01 0.00% 12.29% 100.00 15.30 102 49.45 53.90 48.00 16.67 83.33
2025-09-04 49.01 0.00% 15.91% 0.00 82.72 114 53.00 53.90 46.50 34.21 65.79
2025-09-01 49.01 0.00% 0.00% 56.07 15.30 1 50.00 50.00 50.00 0.00 100.00
2025-08-26 49.01 0.00% 3.75% 68.48 82.72 202 47.00 47.00 45.30 100.00 0.00
2025-08-25 49.01 0.00% 0.00% 70.97 15.30 200 45.50 45.50 45.50 100.00 0.00
2025-08-21 49.01 -7.13% 22.18% 70.97 82.72 550 58.05 58.05 47.51 14.18 85.82
2025-08-20 52.77 10.01% 21.70% 100.00 15.30 821 43.36 52.77 43.36 100.00 0.00
2025-08-19 47.97 7.56% 0.02% 100.00 90.24 9 49.05 49.06 49.05 0.00 100.00
2025-08-18 44.60 2.34% 0.00% 100.00 5.70 96 47.94 47.94 47.94 0.00 100.00
2025-08-15 43.58 0.00% 0.00% 100.00 83.50 4 43.05 43.05 43.05 50.00 50.00
2025-08-12 43.58 0.00% 6.51% 100.00 3.66 20 47.94 47.94 45.01 0.00 100.00
2025-08-07 43.58 0.00% 0.00% 100.00 83.50 10 45.00 45.00 45.00 0.00 100.00
2025-07-29 43.58 0.00% 0.00% 38.65 3.66 50 44.25 44.25 44.25 0.00 100.00
2025-07-23 43.58 0.00% 0.00% 38.65 83.50 4 47.00 47.00 47.00 0.00 100.00
2025-07-22 43.58 0.00% 9.18% 38.65 3.66 156 47.94 47.94 43.91 0.00 100.00
2025-07-21 43.58 6.27% 0.00% 46.53 83.50 3 45.11 45.11 45.11 0.00 100.00
2025-07-18 41.01 -9.05% 20.87% 54.87 3.66 1,649 49.57 49.57 41.01 0.00 100.00
2025-07-17 45.09 0.00% 0.00% 100.00 78.36 2 49.60 49.60 49.60 0.00 100.00
2025-07-16 45.09 0.00% 12.09% 100.00 11.82 106 49.60 49.60 44.25 16.04 83.96
2025-07-11 45.09 2.22% 7.82% - 78.36 365 48.00 48.52 45.00 2.47 97.53
2025-07-07 44.11 9.92% 0.00% - 11.82 1 0.00 0.00 0.00 100.00 0.00
2025-07-04 40.13 8.78% 0.00% - 76.40 1 0.00 0.00 0.00 100.00 0.00
2025-07-03 36.89 5.52% 0.00% - 3.86 1 0.00 0.00 0.00 100.00 0.00
2025-06-30 34.96 - 0.00% - 69.92 90 34.26 34.26 34.26 70.00 30.00