CFCL
CFCL
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 288.00 | 130.00 | 122.77 |
| 60D | 119.00 | 130.00 | 122.77 |
| 90D | 119.00 | 177.00 | 134.63 |
| 180D | 119.00 | 235.00 | 158.88 |
| 365D | 119.00 | 793.00 | 302.85 |
CFCL Dividend History
| FY | Share | Cash | Total |
|---|
Open
315.00
Change
-8.10
Close
306.90
Traded
28,913.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 315.00 | 28913 | -8.10 | 306.90 |
| 2022-11-09 | 328.00 | 30853 | -13.00 | 315.00 |
| 2022-11-08 | 325.10 | 12006 | 2.90 | 328.00 |
| 2022-11-07 | 335.50 | 34778 | -10.40 | 325.10 |
| 2022-11-06 | 326.90 | 28311 | 8.60 | 335.50 |
| 2022-11-03 | 327.60 | 17131 | -6.00 | 321.60 |
| 2022-11-02 | 327.70 | 20878 | 0.30 | 328.00 |
| 2022-11-01 | 310.00 | 22760 | 16.00 | 326.00 |
| 2022-10-31 | 296.00 | 15518 | 11.30 | 307.30 |
| 2022-10-30 | 296.50 | 5118 | -0.50 | 296.00 |
| 2022-10-27 | 296.50 | 5118 | -0.50 | 296.00 |
| 2022-10-26 | 296.50 | 5118 | -0.50 | 296.00 |
| 2022-10-25 | 296.50 | 5118 | -0.50 | 296.00 |
| 2022-10-24 | 296.50 | 5118 | -0.50 | 296.00 |
| 2022-10-23 | 296.50 | 3318 | 2.50 | 299.00 |
| 2022-10-20 | 298.00 | 6935 | -6.90 | 291.10 |
| 2022-10-19 | 305.00 | 9724 | -12.00 | 293.00 |
| 2022-10-18 | 308.00 | 12087 | -3.00 | 305.00 |
| 2022-10-17 | 308.00 | 11677 | -7.00 | 301.00 |
| 2022-10-16 | 315.20 | 10273 | -6.30 | 308.90 |
| 2022-10-13 | 309.90 | 14759 | 5.10 | 315.00 |
| 2022-10-12 | 299.80 | 11721 | 6.60 | 306.40 |
| 2022-10-11 | 298.90 | 7984 | -3.90 | 295.00 |
| 2022-10-10 | 305.00 | 11751 | -10.00 | 295.00 |
| 2022-10-09 | 296.00 | 8145 | 8.00 | 304.00 |
| 2022-10-02 | 293.50 | 7948 | 2.50 | 296.00 |
| 2022-09-29 | 293.50 | 7918 | 1.50 | 295.00 |
| 2022-09-28 | 295.00 | 5245 | -7.00 | 288.00 |
| 2022-09-27 | 290.00 | 5199 | 4.00 | 294.00 |
| 2022-09-26 | 295.00 | 11050 | -5.00 | 290.00 |
| 2022-09-25 | 295.00 | 9278 | -4.00 | 291.00 |
| 2022-09-20 | 309.50 | 19069 | -14.40 | 295.10 |
| 2022-09-19 | 320.10 | 15000 | -10.60 | 309.50 |
| 2022-09-18 | 320.10 | 14350 | -9.10 | 311.00 |
| 2022-09-15 | 345.00 | 31368 | -21.90 | 323.10 |
| 2022-09-14 | 324.00 | 23146 | 20.50 | 344.50 |
| 2022-09-13 | 321.90 | 11737 | 3.10 | 325.00 |
| 2022-09-12 | 323.90 | 10387 | -4.10 | 319.80 |
| 2022-09-11 | 324.90 | 4423 | 0.10 | 325.00 |
| 2022-09-08 | 319.00 | 18607 | 4.00 | 323.00 |
| 2022-09-07 | 325.90 | 8965 | -2.90 | 323.00 |
| 2022-09-06 | 333.00 | 9868 | -12.00 | 321.00 |
| 2022-09-05 | 332.00 | 7380 | 2.00 | 334.00 |
| 2022-09-04 | 331.00 | 9029 | 3.00 | 334.00 |
| 2022-09-01 | 325.00 | 13651 | 5.00 | 330.00 |
| 2022-08-31 | 334.00 | 8393 | -9.00 | 325.00 |
| 2022-08-30 | 334.00 | 17388 | 1.00 | 335.00 |
| 2022-08-29 | 330.00 | 24152 | 13.00 | 343.00 |
| 2022-08-28 | 345.00 | 28494 | -14.00 | 331.00 |
| 2022-08-25 | 356.00 | 12705 | -13.90 | 342.10 |
| 2022-08-24 | 353.10 | 8976 | 2.90 | 356.00 |
| 2022-08-23 | 355.00 | 7507 | -3.40 | 351.60 |
| 2022-08-22 | 360.00 | 15684 | -5.00 | 355.00 |
| 2022-08-21 | 368.00 | 20408 | -11.80 | 356.20 |
| 2022-08-18 | 349.10 | 23713 | 17.90 | 367.00 |
| 2022-08-17 | 347.00 | 20111 | 3.00 | 350.00 |
| 2022-08-16 | 350.50 | 67615 | -4.50 | 346.00 |
| 2022-08-15 | 320.00 | 35579 | 30.00 | 350.00 |
| 2022-08-14 | 334.90 | 14877 | -16.90 | 318.00 |
| 2022-08-11 | 340.00 | 10357 | -5.00 | 335.00 |
| 2022-08-10 | 346.00 | 23443 | -8.00 | 338.00 |
| 2022-08-09 | 366.00 | 29473 | -19.00 | 347.00 |
| 2022-08-08 | 376.00 | 29821 | -9.00 | 367.00 |
| 2022-08-07 | 371.00 | 20131 | -1.00 | 370.00 |
| 2022-08-04 | 398.00 | 44575 | -14.00 | 384.00 |
| 2022-08-03 | 397.00 | 45538 | 3.00 | 400.00 |
| 2022-08-02 | 392.00 | 39183 | 2.00 | 394.00 |
| 2022-08-01 | 387.90 | 76099 | 4.10 | 392.00 |
| 2022-07-31 | 389.60 | 50719 | -1.70 | 387.90 |
| 2022-07-28 | 385.00 | 87885 | -5.00 | 380.00 |
| 2022-07-27 | 379.00 | 54106 | 2.00 | 381.00 |
| 2022-07-26 | 392.00 | 83351 | -12.00 | 380.00 |
| 2022-07-25 | 368.50 | 72459 | 23.50 | 392.00 |
| 2022-07-24 | 335.00 | 80921 | 33.50 | 368.50 |
| 2022-07-21 | 316.00 | 57465 | 11.00 | 327.00 |
| 2022-07-20 | 311.00 | 25986 | 4.00 | 315.00 |
| 2022-07-19 | 303.00 | 28579 | 7.10 | 310.10 |
| 2022-07-18 | 295.30 | 9275 | 5.70 | 301.00 |
| 2022-07-17 | 302.00 | 9720 | -4.00 | 298.00 |
| 2022-07-14 | 299.40 | 27115 | 2.10 | 301.50 |
| 2022-07-13 | 279.00 | 17303 | 21.00 | 300.00 |
| 2022-07-12 | 266.60 | 14300 | 1.40 | 268.00 |
| 2022-07-11 | 285.10 | 21987 | -14.60 | 270.50 |
| 2022-07-10 | 295.50 | 7883 | -10.40 | 285.10 |
| 2022-07-07 | 301.10 | 19635 | -3.10 | 298.00 |
| 2022-07-06 | 290.10 | 26844 | 14.90 | 305.00 |
| 2022-07-05 | 300.00 | 31745 | -8.80 | 291.20 |
| 2022-07-03 | 286.00 | 23046 | 20.00 | 306.00 |
| 2022-06-30 | 268.00 | 30689 | 25.00 | 293.00 |
| 2022-06-29 | 253.20 | 14183 | 15.80 | 269.00 |
| 2022-06-28 | 262.00 | 6943 | -8.20 | 253.80 |
| 2022-06-27 | 266.00 | 19146 | -7.00 | 259.00 |
| 2022-06-26 | 252.00 | 21667 | 20.00 | 272.00 |
| 2022-06-23 | 253.00 | 9782 | -12.00 | 241.00 |
| 2022-06-22 | 265.00 | 8516 | -12.00 | 253.00 |
| 2022-06-21 | 249.00 | 12700 | 18.80 | 267.80 |
| 2022-06-20 | 264.50 | 21518 | -19.40 | 245.10 |
| 2022-06-19 | 270.00 | 6129 | -6.00 | 264.00 |
| 2022-06-16 | 268.00 | 9590 | 5.00 | 273.00 |
| 2022-06-15 | 274.00 | 12785 | -9.00 | 265.00 |
| 2022-06-14 | 280.00 | 5903 | -6.00 | 274.00 |
| 2022-06-13 | 285.00 | 6845 | -6.00 | 279.00 |
| 2022-06-12 | 288.00 | 4899 | -3.00 | 285.00 |
| 2022-06-09 | 298.00 | 14686 | -8.00 | 290.00 |
| 2022-06-08 | 279.00 | 22692 | 24.00 | 303.00 |
| 2022-06-07 | 289.10 | 17108 | -14.10 | 275.00 |
| 2022-06-06 | 288.10 | 5319 | 2.00 | 290.10 |
| 2022-06-05 | 289.50 | 9998 | -1.40 | 288.10 |
| 2022-06-02 | 290.00 | 7438 | -3.50 | 286.50 |
| 2022-06-01 | 289.00 | 5288 | 0.00 | 289.00 |
| 2022-05-31 | 291.00 | 14567 | -2.50 | 288.50 |
| 2022-05-30 | 300.90 | 8703 | -7.90 | 293.00 |
| 2022-05-29 | 303.00 | 9172 | -2.10 | 300.90 |
| 2022-05-26 | 306.00 | 17350 | 1.00 | 307.00 |
| 2022-05-25 | 301.10 | 8509 | 2.90 | 304.00 |
| 2022-05-24 | 297.10 | 5463 | 4.90 | 302.00 |
| 2022-05-23 | 305.00 | 8634 | -8.00 | 297.00 |
| 2022-05-22 | 302.10 | 6653 | 2.90 | 305.00 |
| 2022-05-19 | 311.20 | 7020 | -10.00 | 301.20 |
| 2022-05-18 | 309.00 | 11695 | 1.20 | 310.20 |
| 2022-05-17 | 335.00 | 10667 | -20.00 | 315.00 |
| 2022-05-16 | 344.00 | 17187 | -9.00 | 335.00 |
| 2022-05-15 | 344.00 | 17187 | -9.00 | 335.00 |
| 2022-05-12 | 344.00 | 15557 | -14.00 | 330.00 |
| 2022-05-11 | 335.00 | 13352 | 11.00 | 346.00 |
| 2022-05-10 | 312.00 | 8871 | 21.90 | 333.90 |
| 2022-05-09 | 315.00 | 10834 | 0.00 | 315.00 |
| 2022-05-08 | 304.00 | 11912 | 10.00 | 314.00 |
| 2022-05-04 | 329.00 | 14490 | -12.00 | 317.00 |
| 2022-05-03 | 344.00 | 9271 | -15.00 | 329.00 |
| 2022-05-02 | 344.00 | 8161 | -15.00 | 329.00 |
| 2022-05-01 | 357.00 | 12502 | -13.00 | 344.00 |
| 2022-04-28 | 357.00 | 10668 | -11.90 | 345.10 |
| 2022-04-27 | 356.00 | 7119 | -6.00 | 350.00 |
| 2022-04-26 | 355.00 | 10059 | 1.00 | 356.00 |
| 2022-04-25 | 375.00 | 13426 | -17.00 | 358.00 |
| 2022-04-24 | 350.00 | 14454 | 25.00 | 375.00 |
| 2022-04-21 | 362.00 | 23081 | -12.00 | 350.00 |
| 2022-04-20 | 383.00 | 6560 | -21.00 | 362.00 |
| 2022-04-19 | 375.00 | 11766 | 4.30 | 379.30 |
| 2022-04-18 | 373.00 | 9725 | -12.00 | 361.00 |
| 2022-04-17 | 385.80 | 7510 | -10.80 | 375.00 |
| 2022-04-14 | 379.90 | 11513 | 5.90 | 385.80 |
| 2022-04-13 | 379.90 | 10458 | 3.10 | 383.00 |
| 2022-04-12 | 385.00 | 11414 | -5.00 | 380.00 |
| 2022-04-11 | 394.80 | 18059 | -18.80 | 376.00 |
| 2022-04-10 | 387.00 | 16253 | 7.80 | 394.80 |
| 2022-04-07 | 387.00 | 13871 | 6.00 | 393.00 |
| 2022-04-06 | 387.00 | 17087 | 3.00 | 390.00 |
| 2022-04-05 | 396.00 | 27368 | -9.00 | 387.00 |
| 2022-04-04 | 398.00 | 14295 | -3.00 | 395.00 |
| 2022-04-03 | 403.00 | 12029 | -5.00 | 398.00 |
| 2022-03-31 | 415.00 | 9735 | -11.00 | 404.00 |
| 2022-03-30 | 398.00 | 25594 | 17.00 | 415.00 |
| 2022-03-29 | 406.00 | 11115 | -4.00 | 402.00 |
| 2022-03-28 | 419.00 | 7897 | -10.00 | 409.00 |
| 2022-03-27 | 424.90 | 16492 | -14.90 | 410.00 |
| 2022-03-24 | 432.00 | 10528 | -10.00 | 422.00 |
| 2022-03-23 | 446.00 | 8920 | -12.00 | 434.00 |
| 2022-03-22 | 455.00 | 9067 | -1.00 | 454.00 |
| 2022-03-21 | 444.00 | 15041 | 10.80 | 454.80 |
| 2022-03-20 | 440.00 | 10001 | 0.00 | 440.00 |
| 2022-03-17 | 446.00 | 15162 | -6.00 | 440.00 |
| 2022-03-16 | 446.00 | 13677 | -6.00 | 440.00 |
| 2022-03-15 | 449.00 | 9312 | 0.00 | 449.00 |
| 2022-03-14 | 453.90 | 5997 | -4.90 | 449.00 |
| 2022-03-13 | 433.50 | 24572 | 17.50 | 451.00 |
| 2022-03-10 | 399.90 | 14943 | 33.60 | 433.50 |
| 2022-03-09 | 410.00 | 14583 | -10.10 | 399.90 |
| 2022-03-08 | 418.00 | 11574 | -8.00 | 410.00 |
| 2022-03-07 | 418.00 | 11574 | -8.00 | 410.00 |
| 2022-03-06 | 417.00 | 17920 | 1.00 | 418.00 |
| 2022-03-03 | 437.00 | 17342 | -20.00 | 417.00 |
| 2022-03-02 | 437.00 | 17342 | -20.00 | 417.00 |
| 2022-03-01 | 446.10 | 20377 | -9.10 | 437.00 |
| 2022-02-28 | 446.10 | 20377 | -9.10 | 437.00 |
| 2022-02-27 | 445.00 | 24448 | 1.10 | 446.10 |
| 2022-02-24 | 465.00 | 31884 | -20.00 | 445.00 |
| 2022-02-23 | 469.00 | 12873 | -4.00 | 465.00 |
| 2022-02-22 | 460.50 | 29238 | 8.50 | 469.00 |
| 2022-02-21 | 455.00 | 20590 | 5.50 | 460.50 |
| 2022-02-20 | 465.00 | 25710 | -10.00 | 455.00 |
| 2022-02-17 | 464.00 | 31999 | 1.00 | 465.00 |
| 2022-02-16 | 465.00 | 22130 | -1.00 | 464.00 |
| 2022-02-15 | 460.90 | 16348 | 4.10 | 465.00 |
| 2022-02-14 | 460.00 | 13991 | 0.90 | 460.90 |
| 2022-02-13 | 482.00 | 23993 | -22.00 | 460.00 |
| 2022-02-10 | 485.00 | 23130 | -3.00 | 482.00 |
| 2022-02-09 | 495.00 | 16927 | -10.00 | 485.00 |
| 2022-02-08 | 486.00 | 46347 | 9.00 | 495.00 |
| 2022-02-07 | 486.00 | 22448 | 0.00 | 486.00 |
| 2022-02-06 | 500.00 | 24597 | -14.00 | 486.00 |
| 2022-02-03 | 507.00 | 40108 | -7.00 | 500.00 |
| 2022-02-02 | 499.00 | 28579 | 8.00 | 507.00 |
| 2022-02-01 | 499.00 | 28579 | 8.00 | 507.00 |
| 2022-01-31 | 506.00 | 32969 | -7.00 | 499.00 |
| 2022-01-30 | 470.00 | 54458 | 36.00 | 506.00 |
| 2022-01-27 | 470.00 | 22761 | 0.00 | 470.00 |
| 2022-01-26 | 491.00 | 46622 | -21.00 | 470.00 |
| 2022-01-25 | 486.00 | 39633 | 5.00 | 491.00 |
| 2022-01-24 | 509.00 | 71469 | -23.00 | 486.00 |
| 2022-01-23 | 519.00 | 27781 | -10.00 | 509.00 |
| 2022-01-20 | 505.50 | 27780 | 13.50 | 519.00 |
| 2022-01-17 | 531.00 | 52805 | 1.00 | 532.00 |
| 2022-01-16 | 526.00 | 65713 | 6.00 | 532.00 |
| 2022-01-13 | 500.00 | 75690 | 26.00 | 526.00 |
| 2022-01-12 | 521.00 | 89370 | -21.00 | 500.00 |
| 2022-01-10 | 465.50 | 68676 | 16.50 | 482.00 |
| 2022-01-09 | 435.00 | 63384 | 30.50 | 465.50 |
| 2022-01-06 | 429.00 | 17255 | 6.00 | 435.00 |
| 2022-01-05 | 440.00 | 64584 | -11.00 | 429.00 |
| 2022-01-04 | 412.00 | 31724 | 28.00 | 440.00 |
| 2022-01-03 | 399.00 | 32214 | 13.00 | 412.00 |
| 2021-12-30 | 423.00 | 9310 | -11.50 | 411.50 |
| 2021-12-29 | 423.00 | 9310 | -11.50 | 411.50 |
| 2021-12-28 | 410.00 | 47159 | 13.00 | 423.00 |
| 2021-12-27 | 435.20 | 19232 | -25.20 | 410.00 |
| 2021-12-26 | 438.90 | 21075 | -3.70 | 435.20 |
| 2021-12-23 | 449.00 | 24571 | -10.10 | 438.90 |
| 2021-12-22 | 431.00 | 39556 | 18.00 | 449.00 |
| 2021-12-21 | 408.00 | 23741 | 23.00 | 431.00 |
| 2021-12-20 | 421.00 | 26868 | -13.00 | 408.00 |
| 2021-12-16 | 445.00 | 33645 | -24.00 | 421.00 |
| 2021-12-15 | 436.80 | 60172 | 8.20 | 445.00 |
| 2021-12-14 | 397.10 | 30921 | 39.70 | 436.80 |
| 2021-12-13 | 427.00 | 43198 | -29.90 | 397.10 |
| 2021-12-12 | 456.00 | 30961 | -29.00 | 427.00 |
| 2021-12-09 | 461.00 | 25848 | -5.00 | 456.00 |
| 2021-12-08 | 485.10 | 35710 | -24.10 | 461.00 |
| 2021-12-07 | 512.00 | 38516 | -26.90 | 485.10 |
| 2021-12-06 | 505.00 | 45115 | 7.00 | 512.00 |
| 2021-12-05 | 520.10 | 47032 | -15.10 | 505.00 |
| 2021-12-02 | 546.00 | 36722 | -25.90 | 520.10 |
| 2021-12-01 | 540.00 | 17071 | 6.00 | 546.00 |
| 2021-11-30 | 539.00 | 22373 | 1.00 | 540.00 |
| 2021-11-29 | 537.10 | 34902 | 1.90 | 539.00 |
| 2021-11-28 | 567.00 | 58508 | -29.90 | 537.10 |
| 2021-11-25 | 573.00 | 27605 | -6.00 | 567.00 |
| 2021-11-24 | 559.00 | 56828 | 14.00 | 573.00 |
| 2021-11-23 | 580.00 | 50164 | -21.00 | 559.00 |
| 2021-11-22 | 591.00 | 29063 | -11.00 | 580.00 |
| 2021-11-21 | 582.00 | 35899 | 9.00 | 591.00 |
| 2021-11-18 | 596.00 | 48980 | -14.00 | 582.00 |
| 2021-11-17 | 594.00 | 76483 | 2.00 | 596.00 |
| 2021-11-16 | 578.00 | 46286 | 16.00 | 594.00 |
| 2021-11-15 | 559.10 | 55579 | 18.90 | 578.00 |
| 2021-11-11 | 560.00 | 75193 | -20.00 | 540.00 |
| 2021-11-10 | 590.00 | 98008 | -30.00 | 560.00 |
| 2021-11-09 | 590.00 | 98008 | -30.00 | 560.00 |
| 2021-11-08 | 580.00 | 33409 | 10.00 | 590.00 |
| 2021-11-04 | 590.00 | 44357 | -10.00 | 580.00 |
| 2021-11-03 | 590.00 | 39187 | -5.00 | 585.00 |
| 2021-11-02 | 598.00 | 57831 | -8.00 | 590.00 |
| 2021-11-01 | 605.00 | 94654 | -5.00 | 600.00 |
| 2021-10-31 | 577.90 | 58394 | 31.10 | 609.00 |
| 2021-10-28 | 554.00 | 118115 | 15.90 | 569.90 |
| 2021-10-27 | 559.00 | 74292 | -9.00 | 550.00 |
| 2021-10-26 | 521.40 | 78819 | 37.60 | 559.00 |
| 2021-10-25 | 474.00 | 59117 | 47.40 | 521.40 |
| 2021-10-24 | 454.00 | 30018 | 18.00 | 472.00 |
| 2021-10-21 | 472.90 | 15076 | -21.90 | 451.00 |
| 2021-10-20 | 445.00 | 30106 | 27.90 | 472.90 |
| 2021-10-19 | 472.00 | 31545 | -20.00 | 452.00 |
| 2021-10-18 | 499.00 | 17591 | -27.00 | 472.00 |
| 2021-10-17 | 494.90 | 4682 | 4.80 | 499.70 |
| 2021-10-14 | 514.00 | 27151 | -19.10 | 494.90 |
| 2021-10-13 | 514.00 | 27151 | -19.10 | 494.90 |
| 2021-10-12 | 514.00 | 27151 | -19.10 | 494.90 |
| 2021-10-11 | 514.00 | 20961 | -20.00 | 494.00 |
| 2021-10-10 | 512.00 | 48112 | 2.00 | 514.00 |
| 2021-10-07 | 486.00 | 37493 | 26.00 | 512.00 |
| 2021-10-06 | 486.00 | 34774 | 27.00 | 513.00 |
| 2021-10-05 | 462.00 | 22498 | 19.00 | 481.00 |
| 2021-10-04 | 489.90 | 41657 | -30.90 | 459.00 |
| 2021-10-03 | 515.00 | 33025 | -33.00 | 482.00 |
| 2021-09-30 | 530.00 | 44031 | -21.00 | 509.00 |
| 2021-09-29 | 493.00 | 47062 | 39.00 | 532.00 |
| 2021-09-28 | 533.00 | 68395 | -45.00 | 488.00 |
| 2021-09-27 | 571.00 | 57823 | -55.00 | 516.00 |
| 2021-09-26 | 610.00 | 70716 | -35.00 | 575.00 |
| 2021-09-23 | 609.90 | 78029 | -0.90 | 609.00 |
| 2021-09-22 | 555.00 | 79793 | 51.00 | 606.00 |
| 2021-09-21 | 562.70 | 124096 | 2.10 | 564.80 |
| 2021-09-20 | 625.10 | 92444 | -58.10 | 567.00 |
| 2021-09-19 | 658.00 | 108367 | -32.90 | 625.10 |
| 2021-09-16 | 658.00 | 104396 | -27.50 | 630.50 |
| 2021-09-15 | 679.00 | 48095 | -23.00 | 656.00 |
| 2021-09-14 | 690.10 | 71898 | -15.10 | 675.00 |
| 2021-09-13 | 678.00 | 89385 | 9.10 | 687.10 |
| 2021-09-12 | 654.00 | 56229 | 25.00 | 679.00 |
| 2021-09-09 | 657.00 | 59812 | -4.00 | 653.00 |
| 2021-09-08 | 685.00 | 73891 | -28.00 | 657.00 |
| 2021-09-08 | 685.00 | 73891 | -28.00 | 657.00 |
| 2021-09-07 | 686.50 | 104917 | -1.50 | 685.00 |
| 2021-09-06 | 624.10 | 184827 | 62.40 | 686.50 |
| 2021-09-05 | 684.00 | 192814 | -67.80 | 616.20 |
| 2021-09-01 | 730.00 | 137706 | -8.00 | 722.00 |
| 2021-08-31 | 773.00 | 198706 | -43.00 | 730.00 |
| 2021-08-29 | 792.00 | 291844 | -19.00 | 773.00 |
| 2021-08-26 | 765.00 | 270055 | 28.00 | 793.00 |
| 2021-08-25 | 777.00 | 280417 | -12.00 | 765.00 |
| 2021-08-24 | 723.00 | 453811 | 65.00 | 788.00 |
| 2021-08-23 | 729.00 | 260505 | -9.00 | 720.00 |
| 2021-08-22 | 729.00 | 260505 | -9.00 | 720.00 |
| 2021-08-19 | 729.00 | 249708 | -8.00 | 721.00 |
| 2021-08-18 | 691.90 | 304054 | 30.10 | 722.00 |
| 2021-08-17 | 650.00 | 222269 | 43.00 | 693.00 |
| 2021-08-16 | 652.00 | 139146 | 2.10 | 654.10 |
| 2021-08-15 | 689.00 | 260426 | -35.00 | 654.00 |
| 2021-08-12 | 687.00 | 238104 | 3.00 | 690.00 |
| 2021-08-11 | 643.50 | 340754 | 40.50 | 684.00 |
| 2021-08-10 | 585.00 | 202264 | 58.50 | 643.50 |
| 2021-08-09 | 550.00 | 158071 | 30.00 | 580.00 |
| 2021-08-08 | 532.20 | 190730 | 16.90 | 549.10 |
| 2021-08-05 | 543.00 | 131876 | -8.00 | 535.00 |
| 2021-08-04 | 510.00 | 265282 | 30.00 | 540.00 |
| 2021-08-02 | 507.20 | 94134 | 5.80 | 513.00 |
| 2021-08-01 | 514.00 | 112720 | -4.00 | 510.00 |
| 2021-07-29 | 533.00 | 120427 | -17.00 | 516.00 |
| 2021-07-28 | 500.00 | 181668 | 31.00 | 531.00 |
| 2021-07-27 | 475.00 | 177945 | 23.00 | 498.00 |
| 2021-07-26 | 473.00 | 74847 | 1.90 | 474.90 |
| 2021-07-25 | 474.00 | 56956 | 0.00 | 474.00 |
| 2021-07-22 | 483.00 | 40927 | -9.00 | 474.00 |
| 2021-07-21 | 481.00 | 58871 | 0.00 | 481.00 |
| 2021-07-20 | 481.00 | 54134 | 1.00 | 482.00 |
| 2021-07-19 | 482.00 | 95577 | -1.00 | 481.00 |
| 2021-07-15 | 479.00 | 110511 | 4.00 | 483.00 |
| 2021-07-14 | 460.00 | 128036 | 20.00 | 480.00 |
| 2021-07-13 | 430.00 | 139995 | 29.00 | 459.00 |
| 2021-07-12 | 425.00 | 160275 | 1.00 | 426.00 |
| 2021-07-11 | 387.00 | 105103 | 38.00 | 425.00 |
| 2021-07-08 | 370.00 | 32569 | 17.00 | 387.00 |
| 2021-07-07 | 382.00 | 22798 | -2.00 | 380.00 |
| 2021-07-06 | 380.00 | 20388 | 2.00 | 382.00 |
| 2021-07-05 | 395.00 | 34269 | -17.00 | 378.00 |
| 2021-07-04 | 410.00 | 51134 | -13.00 | 397.00 |
| 2021-07-01 | 386.00 | 88592 | 22.00 | 408.00 |
| 2021-06-29 | 377.00 | 62433 | -27.00 | 350.00 |
| 2021-06-28 | 392.00 | 34197 | -10.00 | 382.00 |
| 2021-06-27 | 398.00 | 25514 | -9.00 | 389.00 |
| 2021-06-24 | 404.00 | 52262 | -7.00 | 397.00 |
| 2021-06-23 | 416.00 | 67637 | -7.00 | 409.00 |
| 2021-06-22 | 379.00 | 114470 | 37.00 | 416.00 |
| 2021-06-21 | 410.00 | 83519 | -30.00 | 380.00 |
| 2021-06-20 | 438.00 | 40162 | -31.00 | 407.00 |
| 2021-06-17 | 429.00 | 100958 | 6.00 | 435.00 |
| 2021-06-16 | 461.00 | 101406 | -38.00 | 423.00 |
| 2021-06-15 | 490.00 | 158474 | -32.00 | 458.00 |
| 2021-06-10 | 433.00 | 187668 | 29.00 | 462.00 |
| 2021-06-09 | 447.00 | 149631 | -14.00 | 433.00 |
| 2021-06-08 | 407.00 | 164254 | 40.00 | 447.00 |
| 2021-06-07 | 370.00 | 348501 | 37.00 | 407.00 |
| 2021-06-03 | 374.00 | 182342 | -2.00 | 372.00 |
| 2021-06-02 | 344.00 | 116744 | 31.00 | 375.00 |
| 2021-06-01 | 355.00 | 82855 | -6.00 | 349.00 |
| 2021-05-31 | 323.00 | 382436 | 32.00 | 355.00 |
| 2021-05-30 | 305.00 | 149845 | 18.00 | 323.00 |
| 2021-05-26 | 302.00 | 39806 | -3.00 | 299.00 |
| 2021-05-25 | 302.00 | 36840 | -3.00 | 299.00 |
| 2021-05-24 | 315.00 | 107901 | -14.00 | 301.00 |
| 2021-05-23 | 287.00 | 248675 | 28.00 | 315.00 |
| 2021-05-20 | 271.00 | 149907 | 13.00 | 284.00 |
| 2021-05-18 | 270.00 | 110916 | 19.00 | 289.00 |
| 2021-05-17 | 260.00 | 99702 | 10.00 | 270.00 |
| 2021-05-13 | 230.00 | 118273 | 21.00 | 251.00 |
| 2021-05-12 | 224.00 | 27234 | 6.00 | 230.00 |
| 2021-05-11 | 221.00 | 17414 | 3.00 | 224.00 |
| 2021-05-10 | 220.00 | 2512 | 2.00 | 222.00 |
| 2021-05-09 | 223.00 | 3326 | -2.00 | 221.00 |
| 2021-05-06 | 222.00 | 13097 | 1.00 | 223.00 |
| 2021-05-05 | 222.00 | 11283 | 0.00 | 222.00 |
| 2021-05-04 | 223.00 | 7324 | -2.00 | 221.00 |
| 2021-05-03 | 226.00 | 9273 | -3.00 | 223.00 |
| 2021-04-29 | 220.00 | 11837 | 5.00 | 225.00 |
| 2021-04-28 | 225.00 | 9777 | -3.00 | 222.00 |
| 2021-04-27 | 220.00 | 12066 | 5.00 | 225.00 |
| 2021-04-26 | 225.00 | 41746 | -4.00 | 221.00 |
| 2021-04-25 | 229.00 | 31861 | -4.00 | 225.00 |
| 2021-04-22 | 226.00 | 40653 | 4.00 | 230.00 |
| 2021-04-21 | 228.00 | 27734 | -3.00 | 225.00 |
| 2021-04-20 | 231.00 | 22145 | -1.00 | 230.00 |
| 2021-04-19 | 233.00 | 30875 | -3.00 | 230.00 |
| 2021-04-18 | 238.00 | 39863 | -5.00 | 233.00 |
| 2021-04-15 | 225.00 | 75909 | 9.00 | 234.00 |
| 2021-04-14 | 224.00 | 41739 | 1.00 | 225.00 |
| 2021-04-13 | 224.00 | 36853 | -1.00 | 223.00 |
| 2021-04-12 | 230.00 | 56293 | -5.00 | 225.00 |
| 2021-04-11 | 213.00 | 106116 | 17.00 | 230.00 |
| 2021-04-08 | 213.00 | 103336 | 18.00 | 231.00 |
| 2021-04-07 | 211.00 | 40673 | 2.00 | 213.00 |
| 2021-04-06 | 207.00 | 56986 | 3.00 | 210.00 |
| 2021-04-05 | 205.00 | 50018 | 1.00 | 206.00 |
| 2021-04-04 | 200.00 | 42933 | 5.00 | 205.00 |
| 2021-04-01 | 198.00 | 20351 | 3.00 | 201.00 |
| 2021-03-31 | 199.00 | 7688 | 1.00 | 200.00 |
| 2021-03-30 | 201.00 | 5694 | -4.00 | 197.00 |
| 2021-03-29 | 197.00 | 7538 | 3.00 | 200.00 |
| 2021-03-28 | 203.00 | 28654 | -6.00 | 197.00 |
| 2021-03-25 | 203.00 | 28654 | -6.00 | 197.00 |
| 2021-03-24 | 200.00 | 18388 | 3.00 | 203.00 |
| 2021-03-23 | 199.00 | 2393 | 0.00 | 199.00 |
| 2021-03-22 | 200.00 | 10176 | -1.00 | 199.00 |
| 2021-03-22 | 200.00 | 10176 | -1.00 | 199.00 |
| 2021-03-21 | 205.00 | 10206 | -3.00 | 202.00 |
| 2021-03-18 | 201.00 | 32197 | 4.00 | 205.00 |
| 2021-03-17 | 196.00 | 26138 | 3.00 | 199.00 |
| 2021-03-16 | 195.00 | 11396 | -1.00 | 194.00 |
| 2021-03-15 | 195.00 | 7457 | -3.00 | 192.00 |
| 2021-03-14 | 200.00 | 5364 | -5.00 | 195.00 |
| 2021-03-11 | 201.00 | 4111 | -1.00 | 200.00 |
| 2021-03-10 | 201.00 | 4111 | -1.00 | 200.00 |
| 2021-03-09 | 204.00 | 5779 | -3.00 | 201.00 |
| 2021-03-07 | 202.00 | 2483 | 2.00 | 204.00 |
| 2021-03-04 | 201.00 | 11237 | 1.00 | 202.00 |
| 2021-03-03 | 201.00 | 17152 | 0.00 | 201.00 |
| 2021-03-02 | 202.00 | 14222 | -1.00 | 201.00 |
| 2021-03-01 | 200.00 | 7955 | 2.00 | 202.00 |
| 2021-02-28 | 206.00 | 16867 | -6.00 | 200.00 |
| 2021-02-25 | 210.00 | 7292 | -4.00 | 206.00 |
| 2021-02-24 | 210.00 | 5673 | 0.00 | 210.00 |
| 2021-02-23 | 211.00 | 12536 | -1.00 | 210.00 |
| 2021-02-22 | 213.00 | 30197 | -2.00 | 211.00 |
| 2021-02-21 | 210.00 | 19979 | 3.00 | 213.00 |
| 2021-02-18 | 208.00 | 42566 | 2.00 | 210.00 |
| 2021-02-17 | 209.00 | 11995 | -1.00 | 208.00 |
| 2021-02-16 | 210.00 | 13412 | -1.00 | 209.00 |
| 2021-02-15 | 204.00 | 11972 | 6.00 | 210.00 |
| 2021-02-14 | 208.00 | 15621 | -4.00 | 204.00 |
| 2021-02-11 | 211.00 | 29251 | -3.00 | 208.00 |
| 2021-02-10 | 207.00 | 28664 | 4.00 | 211.00 |
| 2021-02-09 | 207.00 | 9857 | -2.00 | 205.00 |
| 2021-02-08 | 207.00 | 19117 | 0.00 | 207.00 |
| 2021-02-07 | 201.00 | 23967 | 6.00 | 207.00 |
| 2021-02-04 | 205.00 | 11722 | -4.00 | 201.00 |
| 2021-02-03 | 209.00 | 18688 | -4.00 | 205.00 |
| 2021-02-02 | 214.00 | 19279 | -5.00 | 209.00 |
| 2021-02-02 | 214.00 | 20079 | -5.00 | 209.00 |
| 2021-02-01 | 196.00 | 37707 | 18.00 | 214.00 |
| 2021-01-31 | 204.00 | 18074 | -8.00 | 196.00 |
| 2021-01-28 | 208.00 | 24875 | -4.00 | 204.00 |
| 2021-01-27 | 210.00 | 37545 | -2.00 | 208.00 |
| 2021-01-26 | 217.00 | 73496 | -7.00 | 210.00 |
| 2021-01-24 | 235.00 | 74756 | -3.00 | 232.00 |
| 2021-01-21 | 218.00 | 100152 | 17.00 | 235.00 |
| 2021-01-20 | 199.00 | 83548 | 19.00 | 218.00 |
| 2021-01-19 | 202.00 | 32680 | -3.00 | 199.00 |
| 2021-01-17 | 196.00 | 67506 | 10.00 | 206.00 |
| 2021-01-13 | 184.00 | 65767 | 12.00 | 196.00 |
| 2021-01-12 | 179.00 | 30979 | 5.00 | 184.00 |
| 2021-01-11 | 173.00 | 36372 | 6.00 | 179.00 |
| 2021-01-10 | 172.00 | 14200 | 1.00 | 173.00 |
| 2021-01-07 | 170.00 | 12664 | 2.00 | 172.00 |
| 2021-01-06 | 169.00 | 15991 | 1.00 | 170.00 |
| 2021-01-05 | 169.00 | 16222 | 0.00 | 169.00 |
| 2021-01-04 | 169.00 | 9290 | 0.00 | 169.00 |
| 2021-01-03 | 165.00 | 9380 | 4.00 | 169.00 |
| 2020-12-31 | 168.00 | 12697 | -3.00 | 165.00 |
| 2020-12-30 | 164.00 | 4408 | 4.00 | 168.00 |
| 2020-12-29 | 171.00 | 26070 | -7.00 | 164.00 |
| 2020-12-28 | 156.00 | 23264 | 15.00 | 171.00 |
| 2020-12-27 | 154.00 | 1491 | 2.00 | 156.00 |
| 2020-12-24 | 156.00 | 2759 | -2.00 | 154.00 |
| 2020-12-23 | 160.00 | 5891 | -4.00 | 156.00 |
| 2020-12-22 | 158.00 | 16510 | 2.00 | 160.00 |
| 2020-12-21 | 159.00 | 14426 | -1.00 | 158.00 |
| 2020-12-20 | 159.00 | 18633 | 0.00 | 159.00 |
| 2020-12-17 | 160.00 | 10581 | -1.00 | 159.00 |
| 2020-12-16 | 159.00 | 6484 | 1.00 | 160.00 |
| 2020-12-15 | 162.00 | 9795 | -3.00 | 159.00 |
| 2020-12-14 | 161.00 | 4290 | 1.00 | 162.00 |
| 2020-12-13 | 164.00 | 2016 | -3.00 | 161.00 |
| 2020-12-10 | 160.00 | 22906 | 4.00 | 164.00 |
| 2020-12-09 | 157.00 | 11723 | 3.00 | 160.00 |
| 2020-12-08 | 165.00 | 17887 | -8.00 | 157.00 |
| 2020-12-07 | 159.00 | 12251 | 6.00 | 165.00 |
| 2020-12-06 | 166.00 | 20273 | -7.00 | 159.00 |
| 2020-12-03 | 167.00 | 12367 | -1.00 | 166.00 |
| 2020-12-02 | 167.00 | 22890 | 0.00 | 167.00 |
| 2020-12-01 | 170.00 | 12036 | -3.00 | 167.00 |
| 2020-11-30 | 174.00 | 15781 | -4.00 | 170.00 |
| 2020-11-29 | 174.00 | 23176 | 0.00 | 174.00 |
| 2020-11-26 | 178.00 | 30651 | -4.00 | 174.00 |
| 2020-11-25 | 169.00 | 27032 | 9.00 | 178.00 |
| 2020-11-24 | 168.00 | 9151 | 1.00 | 169.00 |
| 2020-11-23 | 171.00 | 22298 | -3.00 | 168.00 |
| 2020-11-22 | 167.00 | 28093 | 4.00 | 171.00 |
| 2020-11-19 | 166.00 | 14385 | 1.00 | 167.00 |
| 2020-11-18 | 169.00 | 5186 | -3.00 | 166.00 |
| 2020-11-17 | 168.00 | 8776 | 1.00 | 169.00 |
| 2020-11-16 | 168.00 | 8776 | 1.00 | 169.00 |
| 2020-11-15 | 168.00 | 8776 | 1.00 | 169.00 |
| 2020-11-12 | 168.00 | 8668 | 0.00 | 168.00 |
| 2020-11-11 | 173.00 | 11920 | -5.00 | 168.00 |
| 2020-11-10 | 166.00 | 24835 | 7.00 | 173.00 |
| 2020-11-09 | 170.00 | 9363 | -4.00 | 166.00 |
| 2020-11-08 | 168.00 | 11194 | 2.00 | 170.00 |
| 2020-11-05 | 167.00 | 14089 | 1.00 | 168.00 |
| 2020-11-04 | 168.00 | 4725 | -1.00 | 167.00 |
| 2020-11-03 | 168.00 | 8288 | 0.00 | 168.00 |
| 2020-11-02 | 167.00 | 14925 | 1.00 | 168.00 |
| 2020-11-01 | 172.00 | 20934 | -5.00 | 167.00 |
| 2020-10-29 | 170.00 | 16912 | 2.00 | 172.00 |
| 2020-10-28 | 169.00 | 8932 | 1.00 | 170.00 |
| 2020-10-27 | 164.00 | 30278 | 5.00 | 169.00 |
| 2020-10-26 | 164.00 | 30278 | 5.00 | 169.00 |
| 2020-10-25 | 164.00 | 30278 | 5.00 | 169.00 |
| 2020-10-22 | 164.00 | 30278 | 5.00 | 169.00 |
| 2020-10-21 | 167.00 | 17155 | -3.00 | 164.00 |
| 2020-10-20 | 164.00 | 10158 | 3.00 | 167.00 |
| 2020-10-19 | 160.00 | 9545 | 4.00 | 164.00 |
| 2020-10-18 | 161.00 | 5520 | -1.00 | 160.00 |
| 2020-10-15 | 161.00 | 14425 | 0.00 | 161.00 |
| 2020-10-14 | 164.00 | 20954 | -3.00 | 161.00 |
| 2020-10-13 | 172.00 | 29198 | -8.00 | 164.00 |
| 2020-10-12 | 181.00 | 15072 | -9.00 | 172.00 |
| 2020-10-08 | 166.00 | 97685 | 11.00 | 177.00 |
| 2020-10-07 | 165.00 | 35503 | 1.00 | 166.00 |
| 2020-10-06 | 163.00 | 18444 | -3.00 | 160.00 |
| 2020-10-05 | 156.00 | 44588 | 7.00 | 163.00 |
| 2020-10-04 | 160.00 | 16467 | -4.00 | 156.00 |
| 2020-10-01 | 162.00 | 18113 | -2.00 | 160.00 |
| 2020-09-30 | 158.00 | 20978 | 4.00 | 162.00 |
| 2020-09-29 | 160.00 | 37010 | -2.00 | 158.00 |
| 2020-09-28 | 148.00 | 50117 | 12.00 | 160.00 |
| 2020-09-27 | 142.00 | 22191 | 6.00 | 148.00 |
| 2020-09-24 | 142.00 | 14280 | 0.00 | 142.00 |
| 2020-09-23 | 137.00 | 7716 | 5.00 | 142.00 |
| 2020-09-22 | 143.00 | 8927 | -6.00 | 137.00 |
| 2020-09-21 | 152.00 | 19401 | -9.00 | 143.00 |
| 2020-09-20 | 139.00 | 43867 | 13.00 | 152.00 |
| 2020-09-17 | 127.00 | 29218 | 12.00 | 139.00 |
| 2020-09-16 | 127.00 | 3350 | 0.00 | 127.00 |
| 2020-09-15 | 124.00 | 2261 | 4.00 | 128.00 |
| 2020-09-14 | 122.00 | 10381 | 2.00 | 124.00 |
| 2020-09-13 | 126.00 | 378 | 0.00 | 126.00 |
| 2020-09-10 | 126.00 | 239 | -2.00 | 124.00 |
| 2020-09-09 | 126.00 | 2972 | 0.00 | 126.00 |
| 2020-09-08 | 127.00 | 9400 | -1.00 | 126.00 |
| 2020-09-07 | 124.00 | 10631 | 3.00 | 127.00 |
| 2020-09-06 | 126.00 | 6125 | -2.00 | 124.00 |
| 2020-09-03 | 126.00 | 3556 | 0.00 | 126.00 |
| 2020-09-02 | 122.00 | 6951 | 4.00 | 126.00 |
| 2020-09-01 | 124.00 | 30 | -2.00 | 122.00 |
| 2020-08-31 | 124.00 | 30 | -2.00 | 122.00 |
| 2020-08-30 | 123.00 | 420 | -2.00 | 121.00 |
| 2020-08-27 | 121.00 | 6432 | 2.00 | 123.00 |
| 2020-08-26 | 122.00 | 4550 | -1.00 | 121.00 |
| 2020-08-25 | 121.00 | 4669 | 1.00 | 122.00 |
| 2020-08-24 | 120.00 | 2691 | 1.00 | 121.00 |
| 2020-08-23 | 122.00 | 1446 | -2.00 | 120.00 |
| 2020-08-20 | 121.00 | 975 | 1.00 | 122.00 |
| 2020-08-19 | 123.00 | 2754 | -2.00 | 121.00 |
| 2020-08-18 | 122.00 | 118 | 1.00 | 123.00 |
| 2020-08-17 | 121.00 | 1571 | 1.00 | 122.00 |
| 2020-08-16 | 121.00 | 1422 | 0.00 | 121.00 |
| 2020-08-13 | 121.00 | 1919 | 0.00 | 121.00 |
| 2020-08-12 | 122.00 | 2188 | 0.00 | 122.00 |
| 2020-08-11 | 122.00 | 4229 | -1.00 | 121.00 |
| 2020-08-10 | 118.00 | 2808 | 4.00 | 122.00 |
| 2020-08-09 | 118.00 | 961 | 1.00 | 119.00 |
| 2020-08-06 | 120.00 | 613 | 0.00 | 120.00 |
| 2020-08-05 | 119.00 | 471 | 1.00 | 120.00 |
| 2020-08-04 | 120.00 | 1763 | -1.00 | 119.00 |
| 2020-08-03 | 120.00 | 1763 | -1.00 | 119.00 |
| 2020-08-02 | 122.00 | 1408 | -2.00 | 120.00 |
| 2020-07-30 | 121.00 | 1286 | 1.00 | 122.00 |
| 2020-07-29 | 123.00 | 91 | 0.00 | 123.00 |
| 2020-07-28 | 123.00 | 1646 | -1.00 | 122.00 |
| 2020-07-27 | 122.00 | 160 | 1.00 | 123.00 |
| 2020-07-26 | 123.00 | 3406 | 0.00 | 123.00 |
| 2020-07-24 | 120.00 | 1569 | 3.00 | 123.00 |
| 2020-07-23 | 120.00 | 1518 | 4.00 | 124.00 |
| 2020-07-21 | 126.00 | 6701 | -2.00 | 124.00 |
| 2020-07-20 | 128.00 | 4764 | -2.00 | 126.00 |
| 2020-07-19 | 126.00 | 100 | 2.00 | 128.00 |
| 2020-07-18 | 120.00 | 7278 | 6.00 | 126.00 |
| 2020-07-17 | 120.00 | 7278 | 6.00 | 126.00 |
| 2020-07-16 | 120.00 | 7278 | 6.00 | 126.00 |
| 2020-07-15 | 119.00 | 4717 | 1.00 | 120.00 |
| 2020-07-14 | 118.00 | 283 | 1.00 | 119.00 |
| 2020-07-13 | 122.00 | 1333 | 0.00 | 122.00 |
| 2020-07-12 | 120.00 | 193 | 2.00 | 122.00 |
| 2020-07-11 | 122.00 | 50 | -2.00 | 120.00 |
| 2020-07-10 | 122.00 | 50 | -2.00 | 120.00 |
| 2020-07-09 | 122.00 | 50 | -2.00 | 120.00 |
| 2020-07-08 | 118.00 | 5325 | 4.00 | 122.00 |
| 2020-07-07 | 118.00 | 5325 | 4.00 | 122.00 |
| 2020-07-02 | 122.00 | 700 | 8.00 | 130.00 |
| 2020-07-01 | 122.00 | 700 | 8.00 | 130.00 |
| 2020-06-30 | 118.00 | 400 | 4.00 | 122.00 |
| 2020-06-29 | 120.00 | 0 | 0.00 | 120.00 |
| 2020-05-13 | 122.00 | 10 | -2.00 | 120.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon