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 62.86 2.10% 6.31% 9.62 66.38 228,690 62.95 63.85 60.06 73.88 26.12
2026-05-18 61.57 -9.47% 10.91% 2.88 59.34 199,005 66.16 67.89 61.21 5.39 94.61
2026-05-15 68.01 -1.25% 5.34% 30.48 63.80 160,938 69.00 69.00 65.50 71.71 28.29
2026-05-14 68.87 -1.73% 3.31% 36.24 72.22 340,889 70.25 70.25 68.00 38.67 61.33
2026-05-13 70.08 -0.64% 4.33% 71.71 65.52 440,122 71.99 71.99 69.00 36.12 63.88
2026-05-12 70.53 -3.62% 5.80% 74.54 74.64 578,594 73.00 73.00 69.00 38.25 61.75
2026-05-11 73.18 -0.69% 4.06% 60.94 66.42 236,660 73.00 73.88 71.00 75.69 24.31
2026-05-08 73.69 0.49% 5.46% 59.49 79.94 96,806 73.50 74.98 71.10 66.75 33.25
2026-05-07 73.33 2.99% 6.26% 49.72 67.44 702,349 71.20 74.38 70.00 76.03 23.97
2026-05-06 71.20 0.35% 8.09% 36.03 79.22 845,697 72.25 73.73 68.21 54.17 45.83
2026-05-05 70.95 9.93% 12.65% 32.78 63.18 816,692 63.97 70.99 63.02 99.50 0.50
2026-05-04 64.54 0.16% 6.05% 0.73 78.72 249,780 64.98 65.75 62.00 67.73 32.27
2026-04-30 64.44 -7.76% 9.72% 0.00 50.36 222,840 68.09 68.99 62.88 25.53 74.47
2026-04-29 69.86 -1.24% 6.67% 25.38 78.52 126,644 70.88 72.00 67.50 52.44 47.56
2026-04-28 70.74 -3.66% 4.79% 38.01 61.20 133,770 71.11 73.35 70.00 22.09 77.91
2026-04-27 73.43 -3.94% 3.78% 46.28 80.28 550,574 74.00 74.20 71.50 71.48 28.52
2026-04-23 76.44 -1.74% 4.05% 63.94 66.58 235,302 76.00 77.00 74.00 81.33 18.67
2026-04-22 77.79 -0.37% 4.67% 74.97 86.30 599,643 78.00 78.50 75.00 79.71 20.29
2026-04-21 78.08 -5.39% 9.98% 70.75 69.28 1,029,913 80.00 81.99 74.55 47.45 52.55
2026-04-20 82.53 5.51% 10.44% 92.51 86.88 1,268,427 80.00 83.49 75.60 87.83 12.17
2026-04-17 78.22 3.88% 12.52% 91.37 78.18 854,703 76.50 80.00 71.10 80.00 20.00
2026-04-16 75.30 0.82% 7.05% 92.12 78.26 434,002 75.00 76.70 71.65 72.28 27.72
2026-04-15 74.69 4.13% 6.13% 86.38 72.34 681,341 73.90 75.99 71.60 70.39 29.61
2026-04-14 71.73 4.98% 4.20% 79.78 77.04 393,102 69.50 72.00 69.10 90.69 9.31
2026-04-13 68.33 -2.04% 6.39% 71.52 66.42 285,275 66.00 69.75 65.56 66.11 33.89
2026-04-10 69.75 5.05% 12.68% 82.01 70.24 1,926,613 68.63 71.00 63.01 84.36 15.64
2026-04-09 66.40 2.79% 6.33% 83.14 69.26 428,278 64.82 67.00 63.01 84.96 15.04
2026-04-08 64.60 7.43% 7.54% 62.18 63.54 1,182,242 66.14 66.14 61.50 66.81 33.19
2026-04-07 60.13 -1.80% 4.66% 44.59 65.66 74,308 62.25 62.25 59.48 23.47 76.53
2026-04-06 61.23 -1.26% 5.38% 49.48 54.60 104,353 63.23 63.23 60.00 38.08 61.92
2026-04-03 62.01 -0.85% 10.13% 57.08 67.86 8,974 57.65 63.49 57.65 74.66 25.34
2026-04-02 62.54 2.24% 12.07% 61.68 56.16 89,822 59.80 65.00 58.00 64.86 35.14
2026-04-01 61.17 7.45% 13.85% 51.42 68.92 472,496 56.51 62.62 55.00 80.97 19.03
2026-03-31 56.93 -6.13% 10.50% 38.76 53.42 215,824 60.39 60.39 54.65 39.72 60.28
2026-03-30 60.65 -1.37% 10.39% 61.87 60.44 625,213 61.93 61.93 56.10 78.04 21.96
2026-03-27 61.49 0.23% 5.56% 70.97 60.86 362,493 60.21 62.70 59.40 63.33 36.67
2026-03-26 61.35 1.69% 8.12% 31.88 62.12 392,937 60.24 63.00 58.27 65.12 34.88
2026-03-25 60.33 0.95% 6.00% 38.04 60.58 450,442 59.64 62.50 58.96 38.70 61.30
2026-03-24 59.76 -1.78% 9.38% 53.90 60.08 164,917 60.84 64.00 58.51 22.77 77.23
2026-03-19 60.84 3.12% 10.71% 66.29 59.44 103,745 59.95 62.00 56.00 80.67 19.33
2026-03-18 59.00 -0.47% 8.79% 70.63 62.24 91,429 63.75 63.75 58.60 7.77 92.23
2026-03-17 59.28 -0.17% 18.44% 56.55 55.76 34,008 55.15 65.32 55.15 40.61 59.39
2026-03-16 59.38 -9.00% 13.84% 57.84 62.80 371,275 66.86 66.86 58.73 8.00 92.00
2026-03-13 65.25 3.31% 13.62% 75.08 55.96 788,946 69.48 69.48 61.15 49.22 50.78
2026-03-12 63.16 7.93% 19.18% 74.67 74.54 252,532 59.00 64.37 54.01 88.32 11.68
2026-03-11 58.52 6.79% 10.69% 64.64 51.78 138,585 57.77 59.00 53.30 91.58 8.42
2026-03-10 54.80 9.12% 9.93% 39.54 65.26 353,465 52.00 55.24 50.25 91.18 8.82
2026-03-09 50.22 -10.00% 9.50% 18.40 44.34 2,974 54.99 54.99 50.22 0.00 100.00
2026-03-06 55.80 1.23% 10.78% 38.79 56.10 46,151 56.50 56.50 51.00 87.27 12.73
2026-03-05 55.12 2.04% 7.49% 31.46 55.50 14,312 56.00 56.00 52.10 77.44 22.56
2026-03-04 54.02 3.31% 13.85% 25.55 54.74 83,841 55.00 55.90 49.10 72.35 27.65
2026-03-03 52.29 -1.66% 10.70% 12.23 53.30 116,943 49.15 52.97 47.85 86.72 13.28
2026-03-02 53.17 -10.00% 0.06% 12.15 51.28 37,617 53.17 53.20 53.17 0.00 100.00
2026-02-27 59.08 -5.14% 10.62% 12.18 55.06 446,375 60.82 62.00 56.05 50.92 49.08
2026-02-26 62.28 4.74% 18.88% 15.41 63.10 259,354 57.99 65.41 55.02 69.87 30.13
2026-02-25 59.46 -3.76% 7.97% 15.70 61.46 313,717 57.02 60.45 55.99 77.80 22.20
2026-02-24 61.78 -1.51% 16.90% 12.19 57.46 857,450 66.00 66.00 56.46 55.77 44.23
2026-02-23 62.73 -10.00% 5.99% 12.58 66.10 346,236 65.10 66.49 62.73 0.00 100.00
2026-02-20 69.70 -1.47% 13.08% 15.96 59.36 374,657 68.00 72.00 63.67 72.39 27.61
2026-02-19 70.74 -7.64% 8.08% 18.51 80.04 55,520 72.51 74.50 68.93 32.49 67.51
2026-02-18 76.59 0.39% 11.27% 26.17 61.44 248,777 76.30 78.00 70.10 82.15 17.85
2026-02-17 76.29 3.94% 20.51% 19.10 91.74 633,011 73.72 80.74 67.00 67.61 32.39
2026-02-16 73.40 -10.00% 11.49% 7.71 60.84 766,914 78.10 81.83 73.40 0.00 100.00
2026-02-13 81.56 -0.18% 7.90% 34.29 85.96 53,973 83.14 83.14 77.05 74.06 25.94
2026-02-12 81.71 -1.92% 6.20% 28.78 77.16 335,032 84.43 84.43 79.50 44.83 55.17
2026-02-11 83.31 0.47% 5.33% 33.71 86.26 261,476 84.00 84.90 80.60 63.02 36.98
2026-02-10 82.92 -0.23% 8.60% 22.77 80.36 39,536 86.88 86.88 80.00 42.44 57.56
2026-02-09 83.11 -4.36% 8.44% 15.57 85.48 51,076 89.98 89.98 82.98 1.86 98.14
2026-02-06 86.90 0.89% 4.74% 16.25 80.74 21,078 87.98 87.98 84.00 72.86 27.14
2026-02-04 86.13 2.17% 8.94% 21.96 93.06 242,095 80.27 87.45 80.27 81.62 18.38
2026-02-03 84.30 -2.11% 7.25% 10.90 79.20 164,324 87.14 87.14 81.25 51.78 48.22
2026-02-02 86.12 -0.09% 14.99% 15.88 89.40 584,081 89.00 91.99 80.00 51.04 48.96
2026-01-30 86.20 -3.30% 13.66% 40.55 82.84 334,641 89.80 91.50 80.50 51.82 48.18
2026-01-29 89.14 -5.78% 11.09% 58.79 89.56 386,215 94.02 94.99 85.51 38.29 61.71
2026-01-28 94.61 -3.16% 6.99% 68.41 88.72 732,744 97.75 98.00 91.60 47.03 52.97
2026-01-27 97.70 2.03% 7.53% 80.47 100.50 619,746 96.98 100.00 93.00 67.14 32.86
2026-01-26 95.76 -2.50% 6.45% 84.05 94.90 440,298 95.00 99.00 93.00 46.00 54.00
2026-01-23 98.22 0.73% 11.71% 79.61 96.62 501,948 100.80 103.90 93.01 47.84 52.16
2026-01-22 97.51 7.58% 9.94% 80.51 99.82 1,069,658 92.00 98.95 90.00 83.91 16.09
2026-01-21 90.64 7.34% 14.24% 63.19 95.20 748,832 83.26 92.88 81.30 80.66 19.34
2026-01-20 84.44 -1.98% 6.28% 55.36 86.08 263,745 85.07 85.08 80.05 87.28 12.72
2026-01-19 86.15 1.72% 7.62% 54.09 82.80 226,634 85.00 86.20 80.10 99.18 0.82
2026-01-16 84.69 8.65% 12.08% 56.80 89.50 508,654 81.95 85.75 76.51 88.53 11.47
2026-01-15 77.95 -4.79% 6.82% 43.21 79.88 45,709 82.25 82.25 77.00 18.09 81.91
2026-01-14 81.87 2.48% 7.63% 63.24 76.02 194,433 82.93 82.93 77.05 81.97 18.03
2026-01-13 79.89 -4.67% 8.85% 44.60 87.72 154,934 77.17 84.00 77.17 39.82 60.18
2026-01-12 83.80 2.01% 8.89% 56.29 72.06 329,793 82.00 84.99 78.05 82.85 17.15
2026-01-09 82.15 -2.62% 7.80% 45.27 95.54 22,325 84.50 87.44 81.11 16.43 83.57
2026-01-08 84.36 3.47% 12.56% 61.27 68.76 440,824 82.00 87.80 78.00 64.90 35.10
2026-01-07 81.53 1.47% 4.46% 64.28 99.96 69,928 80.35 82.00 78.50 86.57 13.43
2026-01-06 80.35 3.73% 18.35% 73.16 63.10 301,740 77.00 85.21 72.00 63.21 36.79
2026-01-05 77.46 -5.49% 8.38% 76.62 97.60 81,438 81.00 81.39 75.10 37.52 62.48
2026-01-02 81.96 0.11% 6.25% 93.13 57.32 538,666 81.96 85.00 80.00 39.20 60.80
2026-01-01 81.87 -2.08% 11.25% 89.93 106.60 77,585 81.05 89.00 80.00 20.78 79.22
2025-12-31 83.61 3.57% 6.10% 88.28 57.14 321,925 82.00 87.00 82.00 32.20 67.80
2025-12-30 80.73 5.47% 21.03% 87.54 110.08 407,965 76.50 84.19 69.56 76.35 23.65
2025-12-29 76.54 10.00% 2.05% 85.14 51.38 294,861 76.00 76.54 75.00 100.00 0.00
2025-12-26 69.58 10.01% 4.63% 71.54 101.70 130,055 67.50 69.58 66.50 100.00 0.00
2025-12-24 63.25 5.21% 16.02% 40.64 37.46 1,060,240 58.35 66.13 57.00 68.46 31.54
2025-12-23 60.12 -1.46% 10.31% 16.84 89.04 43,063 63.98 63.98 58.00 35.45 64.55
2025-12-22 61.01 -3.53% 4.56% 53.80 31.20 8,253 62.98 63.00 60.25 27.64 72.36
2025-12-19 63.24 2.12% 12.17% 53.01 90.82 96,435 62.01 65.90 58.75 62.80 37.20
2025-12-18 61.93 0.23% 4.98% 54.60 35.66 46,588 61.79 62.99 60.00 64.55 35.45
2025-12-17 61.79 -1.94% 4.88% 67.02 88.20 11,601 63.99 63.99 61.01 26.18 73.82
2025-12-16 63.01 -3.60% 6.38% 77.57 35.38 123,514 66.49 66.49 62.50 12.78 87.22
2025-12-15 65.36 -0.71% 7.57% 86.57 90.64 281,757 68.90 68.95 64.10 25.98 74.02
2025-12-12 65.83 9.75% 11.51% 76.72 40.08 805,966 60.00 65.98 59.17 97.80 2.20
2025-12-11 59.98 -3.89% 7.46% 74.54 91.58 75,448 63.04 63.40 59.00 22.27 77.73
2025-12-10 62.41 2.95% 17.16% 79.39 28.38 942,664 61.80 65.90 56.25 63.83 36.17
2025-12-09 60.62 10.00% 4.43% 70.73 96.44 836,222 60.62 60.62 58.05 100.00 0.00
2025-12-08 55.11 10.00% 9.13% 63.58 24.80 484,688 55.05 55.11 50.50 100.00 0.00
2025-12-05 50.10 1.07% 7.00% 43.94 85.42 20,857 50.00 52.00 48.60 44.12 55.88
2025-12-04 49.57 -6.14% 9.09% 32.01 14.78 13,309 53.00 54.00 49.50 1.56 98.44
2025-12-03 52.81 7.67% 12.39% 43.53 84.36 77,901 50.87 53.96 48.01 80.67 19.33
2025-12-02 49.05 -2.13% 6.13% 45.56 21.26 72,839 49.00 50.00 47.11 67.13 32.87
2025-12-01 50.12 -3.50% 6.63% 57.45 76.84 110,270 50.00 52.25 49.00 34.46 65.54
2025-11-28 51.94 2.77% 13.86% 65.43 23.40 497,026 50.00 53.80 47.25 71.60 28.40
2025-11-27 50.54 -2.19% 8.12% 57.63 80.48 93,826 52.00 52.98 49.00 38.69 61.31
2025-11-26 51.67 -6.68% 11.88% 71.94 20.60 100,555 49.83 55.75 49.83 31.08 68.92
2025-11-25 55.37 1.45% 10.91% 94.66 82.74 167,146 60.00 60.00 54.10 21.53 78.47
2025-11-24 54.58 8.49% 14.81% 95.45 28.00 213,712 50.31 55.34 48.20 89.36 10.64
2025-11-21 50.31 5.27% 14.26% 94.32 81.16 189,688 48.20 52.57 46.01 65.55 34.45
2025-11-20 47.79 0.34% 3.19% 93.54 19.46 17,846 47.98 48.50 47.00 52.67 47.33
2025-11-19 47.63 -1.77% 7.92% 75.03 76.12 112,303 50.00 50.00 46.33 35.42 64.58
2025-11-18 48.49 8.87% 13.64% 82.71 19.14 160,048 48.00 48.99 43.11 91.50 8.50
2025-11-17 44.54 8.66% 15.32% 79.21 77.84 439,742 40.99 45.09 39.10 90.82 9.18
2025-11-14 40.99 9.60% 16.87% 67.02 11.24 923,116 36.11 41.14 35.20 97.47 2.53
2025-11-13 37.40 1.38% 7.78% 47.17 70.74 1,786 36.00 37.95 35.21 79.90 20.10
2025-11-12 36.89 1.91% 9.91% 45.33 4.06 10,369 36.00 37.49 34.11 82.25 17.75
2025-11-11 36.20 -8.19% 7.78% 56.60 69.72 19,798 38.15 38.80 36.00 7.14 92.86
2025-11-10 39.43 8.71% 16.84% 77.52 2.68 305,008 35.67 39.90 34.15 91.83 8.17
2025-11-07 36.27 2.28% 12.73% 56.31 76.18 30,579 36.39 36.75 32.60 88.43 11.57
2025-11-06 35.46 -2.96% 8.44% 52.89 -3.64 35,921 37.00 37.00 34.12 46.53 53.47
2025-11-05 36.54 -3.89% 12.70% 63.19 74.56 44,070 39.50 39.50 35.05 33.48 66.52
2025-11-04 38.02 0.37% 17.38% 58.28 -1.48 91,001 41.65 41.67 35.50 40.84 59.16
2025-11-03 37.88 9.99% 12.97% - 77.52 590,125 33.54 37.88 33.53 100.00 0.00
2025-10-31 34.44 3.86% 11.53% - -1.76 6,295 35.77 35.80 32.10 63.24 36.76
2025-10-30 33.16 -5.26% 10.45% - 70.64 113,413 36.45 36.45 33.00 4.64 95.36
2025-10-29 35.00 0.23% 2.19% - -4.32 6,277 34.88 35.00 34.25 100.00 0.00
2025-10-28 34.92 2.22% 8.64% - 74.32 85,059 35.11 35.85 33.00 67.37 32.63
2025-10-27 34.16 -6.15% 7.35% - -4.48 16,408 36.50 36.50 34.00 6.40 93.60
2025-10-24 36.40 - 5.21% - 72.80 6,859 37.95 37.98 36.10 15.96 84.04