DATAMATICS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-46,W-50,M-57 200: 599.43  100: 616
50: 624 21: 636		 No 641 621.5 September 19, 2024
D-50,W-52,M-58 200: 599.12  100: 616
50: 624 21: 637		 No 650 634.55 September 18, 2024
D-56,W-54,M-60 200: 598.77  100: 615
50: 623 21: 637		 No 651.5 653.05 September 17, 2024
D-55,W-52,M-59 200: 598.22  100: 614
50: 622 21: 636		 No 638.95 650.25 September 16, 2024
D-52,W-53,M-58 200: 597.47  100: 614
50: 621 21: 634		 No 635.8 638.75 September 13, 2024
D-50,W-52,M-58 200: 597.02  100: 613
50: 620 21: 634		 No 633.8 630.25 September 12, 2024
D-50,W-51,M-58 200: 596.64  100: 613
50: 620 21: 634		 No 646 629.4 September 11, 2024
D-52,W-53,M-59 200: 596.31  100: 612
50: 620 21: 635		 No 640 640.55 September 10, 2024
D-51,W-52,M-58 200: 595.87  100: 612
50: 619 21: 634		 No 643.95 635.6 September 9, 2024
D-53,W-53,M-59 200: 595.4  100: 611
50: 618 21: 634		 No 665.95 642.4 September 6, 2024
D-58,W-56,M-61 200: 594.91  100: 611
50: 617 21: 633		 No 669.55 664.4 September 5, 2024
D-59,W-56,M-61 200: 594.18  100: 610
50: 615 21: 629		 No 667.95 667.45 September 4, 2024
D-60,W-56,M-62 200: 593.44  100: 608
50: 613 21: 625		 No 685.85 672.2 September 3, 2024
D-63,W-58,M-63 200: 592.65  100: 607
50: 611 21: 621		 No 694.5 685.65 September 2, 2024
D-65,W-59,M-64 200: 591.68  100: 606
50: 607 21: 614		 No 673.05 692.55 August 30, 2024
D-62,W-56,M-61 200: 590.65  100: 604
50: 604 21: 605		 No 697 669.85 August 29, 2024
D-72,W-61,M-65 200: 589.82  100: 603
50: 601 21: 599		 No 708 707.15 August 28, 2024
D-67,W-58,M-60 200: 588.64  100: 600
50: 597 21: 587		 No 563.45 673.2 August 27, 2024
D-41,W-43,M-53 200: 587.79  100: 599
50: 594 21: 578		 No 564.2 561 August 26, 2024
D-39,W-43,M-53 200: 588.11  100: 600
50: 595 21: 580		 Yes 564 557.1 August 23, 2024
D-41,W-44,M-54 200: 588.46  100: 601
50: 597 21: 582		 No 563.5 563.3 August 22, 2024
D-41,W-43,M-54 200: 588.74  100: 601
50: 598 21: 584		 No 567.8 562.9 August 21, 2024
D-42,W-44,M-54 200: 589  100: 602
50: 600 21: 587		 No 567.8 567.7 August 20, 2024
D-39,W-43,M-53 200: 589.21  100: 603
50: 601 21: 589		 Yes 573 560.25 August 19, 2024
D-41,W-44,M-54 200: 589.57  100: 604
50: 603 21: 592		 No 560 569.6 August 16, 2024
D-38,W-43,M-53 200: 589.83  100: 604
50: 604 21: 594		 Yes 570.65 559.8 August 14, 2024
D-40,W-45,M-54 200: 590.13  100: 605
50: 606 21: 598		 Yes 577.5 570.65 August 13, 2024
D-35,W-42,M-53 200: 590.69  100: 607
50: 608 21: 603		 Yes 560.05 556.4 August 9, 2024
D-35,W-42,M-53 200: 591.08  100: 608
50: 610 21: 608		 Yes 571.3 555.8 August 8, 2024
D-37,W-43,M-54 200: 591.4  100: 609
50: 613 21: 613		 Yes 567.3 566 August 7, 2024
D-37,W-44,M-54 200: 591.65  100: 609
50: 615 21: 618		 Yes 549.6 565.25 August 6, 2024
D-32,W-41,M-52 200: 591.92  100: 610
50: 617 21: 624		 Yes 560 548.4 August 5, 2024
D-37,W-45,M-55 200: 592.17  100: 612
50: 619 21: 632		 Yes 600 583.3 August 2, 2024
D-41,W-47,M-57 200: 592.2  100: 612
50: 621 21: 637		 No 654 599.6 August 1, 2024
D-55,W-55,M-61 200: 592.07  100: 612
50: 622 21: 641		 No 660 651.1 July 31, 2024
D-56,W-56,M-62 200: 591.48  100: 612
50: 621 21: 639		 No 646.6 656.5 July 30, 2024
D-53,W-54,M-61 200: 590.83  100: 611
50: 619 21: 638		 No 653.6 644.8 July 29, 2024
D-55,W-55,M-62 200: 590.21  100: 610
50: 618 21: 637		 No 630 650.65 July 26, 2024
D-49,W-52,M-60 200: 589.56  100: 609
50: 617 21: 636		 No 637 629.1 July 25, 2024
D-52,W-53,M-61 200: 589.13  100: 609
50: 616 21: 636		 No 620 638.25 July 24, 2024
D-49,W-52,M-60 200: 588.63  100: 608
50: 615 21: 636		 No 648.85 628.6 July 23, 2024
D-54,W-54,M-61 200: 588.23  100: 608
50: 615 21: 637		 No 652 643.6 July 22, 2024
D-56,W-55,M-62 200: 587.45  100: 607
50: 614 21: 636		 No 641.4 651.45 July 19, 2024
D-53,W-53,M-60 200: 586.72  100: 606
50: 612 21: 634		 No 653.5 637.6 July 18, 2024
D-59,W-56,M-62 200: 585.47  100: 605
50: 609 21: 632		 No 658.5 657.15 July 16, 2024
D-58,W-55,M-62 200: 585.41  100: 605
50: 609 21: 632		 No 651 650.9 July 15, 2024
D-57,W-54,M-61 200: 584.55  100: 604
50: 607 21: 630		 No 634.85 645.35 July 12, 2024
D-52,W-52,M-59 200: 583.89  100: 603
50: 606 21: 628		 No 649.7 628.65 July 11, 2024
D-57,W-54,M-61 200: 583.46  100: 602
50: 605 21: 628		 No 659.5 644.5 July 10, 2024
D-61,W-56,M-61 200: 582.85  100: 602
50: 603 21: 626		 No 667 655.6 July 9, 2024
D-64,W-57,M-62 200: 582.12  100: 600
50: 601 21: 623		 No 680.3 663.8 July 8, 2024
D-69,W-59,M-63 200: 581.35  100: 599
50: 599 21: 619		 No 673.7 676.6 July 5, 2024
D-67,W-59,M-63 200: 580.39  100: 598
50: 595 21: 613		 No 643.3 667.5 July 4, 2024
D-62,W-55,M-60 200: 579.49  100: 596
50: 593 21: 607		 No 648.45 638.95 July 3, 2024
D-64,W-56,M-61 200: 578.89  100: 595
50: 591 21: 603		 No 654 646.45 July 2, 2024
D-64,W-56,M-62 200: 578.22  100: 594
50: 588 21: 599		 No 625 644.8 July 1, 2024
D-59,W-52,M-60 200: 577.54  100: 593
50: 586 21: 594		 No 618.7 619.3 June 28, 2024
D-57,W-52,M-60 200: 577.14  100: 593
50: 585 21: 591		 No 606.5 614.3 June 27, 2024
D-55,W-50,M-59 200: 576.76  100: 592
50: 583 21: 589		 No 616.05 603.85 June 26, 2024
D-57,W-51,M-59 200: 576.49  100: 592
50: 583 21: 587		 No 616.9 611.2 June 25, 2024
D-58,W-52,M-59 200: 576.14  100: 592
50: 581 21: 585		 No 615.7 613.4 June 24, 2024
D-60,W-53,M-60 200: 575.77  100: 591
50: 580 21: 582		 No 611 620.05 June 21, 2024
D-58,W-51,M-59 200: 575.36  100: 591
50: 579 21: 578		 No 612 610.7 June 20, 2024
D-57,W-51,M-59 200: 575.03  100: 590
50: 577 21: 575		 No 581 604.6 June 19, 2024
D-51,W-47,M-56 200: 574.73  100: 590
50: 576 21: 571		 No 583 576.55 June 18, 2024
D-56,W-49,M-58 200: 574.8  100: 590
50: 576 21: 571		 No 595.85 596.7 June 14, 2024
D-58,W-50,M-59 200: 574.61  100: 590
50: 575 21: 568		 No 607.7 603.8 June 13, 2024
D-60,W-51,M-59 200: 574.08  100: 590
50: 573 21: 560		 No 605.6 607.7 June 12, 2024
D-58,W-50,M-58 200: 574.01  100: 590
50: 573 21: 560		 No 616.7 601 June 11, 2024
D-60,W-51,M-60 200: 573.74  100: 589
50: 572 21: 555		 No 553.7 610.45 June 10, 2024
D-48,W-43,M-55 200: 573.56  100: 589
50: 570 21: 550		 No 539.7 549.95 June 7, 2024
D-44,W-41,M-54 200: 573.83  100: 590
50: 571 21: 550		 No 533 534.3 June 6, 2024
D-43,W-43,M-53 200: 574.27  100: 591
50: 572 21: 551		 No 499 529.35 June 5, 2024
D-28,W-36,M-49 200: 574.73  100: 592
50: 574 21: 554		 Yes 518.7 483.35 June 4, 2024
D-35,W-40,M-53 200: 576.03  100: 596
50: 579 21: 563		 Yes 560.3 528 June 3, 2024
D-41,W-43,M-57 200: 576.65  100: 597
50: 582 21: 567		 No 541.5 549.3 May 31, 2024
D-37,W-41,M-55 200: 576.58  100: 597
50: 581 21: 566		 Yes 541.1 537.2 May 30, 2024
D-40,W-42,M-56 200: 577.05  100: 598
50: 583 21: 569		 Yes 548.4 548.15 May 29, 2024
D-40,W-43,M-57 200: 577.34  100: 599
50: 584 21: 571		 Yes 559.9 549.05 May 28, 2024
D-43,W-43,M-57 200: 577.63  100: 600
50: 586 21: 573		 No 569.6 557.3 May 27, 2024
D-47,W-45,M-58 200: 578  100: 601
50: 587 21: 575		 No 587.8 569.6 May 24, 2024
D-50,W-46,M-59 200: 578.16  100: 601
50: 588 21: 576		 No 587.3 579 May 23, 2024
D-51,W-46,M-60 200: 578.23  100: 602
50: 588 21: 575		 No 589 581.5 May 22, 2024
D-56,W-48,M-60 200: 578.2  100: 602
50: 588 21: 575		 No 598 595.75 May 21, 2024
D-56,W-49,M-60 200: 578.42  100: 602
50: 588 21: 575		 No 575.7 598.3 May 18, 2024
D-47,W-45,M-58 200: 578.28  100: 602
50: 588 21: 573		 No 564.9 570.9 May 17, 2024
D-43,W-44,M-57 200: 578.42  100: 603
50: 589 21: 573		 No 551.8 560.7 May 16, 2024
D-37,W-42,M-56 200: 578.68  100: 604
50: 590 21: 574		 Yes 543.65 544.95 May 15, 2024
D-33,W-41,M-56 200: 579.02  100: 605
50: 591 21: 577		 Yes 543.55 538.25 May 14, 2024
D-32,W-40,M-55 200: 579.43  100: 606
50: 594 21: 581		 Yes 559 535.5 May 13, 2024
D-38,W-43,M-57 200: 580.09  100: 608
50: 596 21: 586		 Yes 558.55 558 May 10, 2024
D-36,W-42,M-57 200: 580.31  100: 609
50: 598 21: 589		 Yes 556.6 554.3 May 9, 2024
D-39,W-44,M-58 200: 580.63  100: 610
50: 599 21: 593		 Yes 564.5 566.15 May 8, 2024
D-37,W-43,M-57 200: 580.78  100: 611
50: 601 21: 595		 Yes 590.3 560.2 May 7, 2024
D-46,W-47,M-60 200: 580.98  100: 612
50: 602 21: 599		 No 604 590.3 May 6, 2024
D-50,W-48,M-61 200: 581.11  100: 612
50: 603 21: 600		 No 592 599.55 May 3, 2024
D-47,W-47,M-61 200: 581.01  100: 613
50: 603 21: 600		 No 598.9 591.25 May 2, 2024
D-50,W-48,M-62 200: 580.97  100: 613
50: 603 21: 601		 No 611.45 598.9 April 30, 2024
D-54,W-49,M-63 200: 580.79  100: 613
50: 604 21: 601		 No 614.95 609.2 April 29, 2024
D-55,W-49,M-62 200: 580.66  100: 613
50: 603 21: 600		 No 616.15 610.55 April 26, 2024
D-57,W-50,M-63 200: 580.44  100: 613
50: 603 21: 599		 No 610.5 616.15 April 25, 2024
D-55,W-49,M-63 200: 580.13  100: 613
50: 603 21: 597		 No 607.7 611.65 April 24, 2024
D-53,W-48,M-62 200: 579.82  100: 613
50: 602 21: 596		 No 607.8 602.75 April 23, 2024
D-52,W-48,M-62 200: 579.59  100: 614
50: 602 21: 595		 No 590.85 601.2 April 22, 2024
D-50,W-47,M-60 200: 585.24  100: 614
50: 602 21: 594		 No 599.95 595.5 April 19, 2024
D-54,W-48,M-61 200: 585.14  100: 614
50: 602 21: 594		 No 608.1 605.75 April 18, 2024
D-54,W-49,M-62 200: 584  100: 614
50: 602 21: 593		 No 600 607.65 April 16, 2024
D-54,W-49,M-60 200: 584  100: 614
50: 602 21: 591		 No 630 607.8 April 15, 2024
D-65,W-53,M-64 200: 584  100: 614
50: 601 21: 589		 No 618.2 639.15 April 12, 2024
D-61,W-50,M-62 200: 583  100: 614
50: 600 21: 584		 No 629.65 618.2 April 10, 2024
2024 © SwingIdea.eu