EDBL
EDBL
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 291.20 | 341.00 | 312.70 |
| 60D | 290.00 | 341.00 | 308.87 |
| 90D | 290.00 | 341.00 | 310.73 |
| 180D | 290.00 | 454.00 | 341.24 |
| 365D | 290.00 | 1174.00 | 525.26 |
EDBL Dividend History
| FY | Share | Cash | Total |
|---|
Open
301.00
Change
0.10
Close
301.10
Traded
13,980.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 301.00 | 13980 | 0.10 | 301.10 |
| 2022-11-09 | 327.00 | 54549 | -26.00 | 301.00 |
| 2022-11-08 | 329.00 | 4622 | -2.00 | 327.00 |
| 2022-11-07 | 325.50 | 34108 | 3.50 | 329.00 |
| 2022-11-06 | 320.00 | 5905 | 5.50 | 325.50 |
| 2022-11-03 | 320.00 | 2834 | 0.00 | 320.00 |
| 2022-11-02 | 320.00 | 9451 | -1.00 | 319.00 |
| 2022-11-01 | 304.00 | 8743 | 15.00 | 319.00 |
| 2022-10-31 | 307.00 | 2865 | -2.00 | 305.00 |
| 2022-10-30 | 305.00 | 3305 | 2.00 | 307.00 |
| 2022-10-27 | 305.00 | 3305 | 2.00 | 307.00 |
| 2022-10-26 | 305.00 | 3305 | 2.00 | 307.00 |
| 2022-10-25 | 305.00 | 3305 | 2.00 | 307.00 |
| 2022-10-24 | 305.00 | 3305 | 2.00 | 307.00 |
| 2022-10-23 | 305.00 | 3270 | 0.00 | 305.00 |
| 2022-10-20 | 304.00 | 872 | 1.00 | 305.00 |
| 2022-10-19 | 310.00 | 7089 | -8.50 | 301.50 |
| 2022-10-18 | 309.90 | 2263 | 0.10 | 310.00 |
| 2022-10-17 | 309.90 | 1243 | -1.30 | 308.60 |
| 2022-10-16 | 314.10 | 4640 | -6.00 | 308.10 |
| 2022-10-13 | 319.90 | 5197 | -5.80 | 314.10 |
| 2022-10-12 | 315.00 | 8172 | 0.00 | 315.00 |
| 2022-10-11 | 312.00 | 2072 | -1.00 | 311.00 |
| 2022-10-10 | 325.00 | 6862 | -8.50 | 316.50 |
| 2022-10-09 | 301.00 | 10603 | 27.00 | 328.00 |
| 2022-10-02 | 297.00 | 5850 | 4.00 | 301.00 |
| 2022-09-29 | 297.00 | 5830 | -0.90 | 296.10 |
| 2022-09-28 | 300.00 | 1894 | -3.00 | 297.00 |
| 2022-09-27 | 291.20 | 6178 | 8.80 | 300.00 |
| 2022-09-26 | 299.60 | 4735 | -8.40 | 291.20 |
| 2022-09-25 | 299.60 | 4695 | -8.00 | 291.60 |
| 2022-09-20 | 314.00 | 27900 | -16.00 | 298.00 |
| 2022-09-19 | 318.00 | 12520 | -4.00 | 314.00 |
| 2022-09-18 | 318.00 | 11390 | -4.20 | 313.80 |
| 2022-09-15 | 340.80 | 21891 | -18.80 | 322.00 |
| 2022-09-14 | 324.00 | 20114 | 15.10 | 339.10 |
| 2022-09-13 | 323.70 | 7392 | 0.30 | 324.00 |
| 2022-09-12 | 320.00 | 9225 | 0.00 | 320.00 |
| 2022-09-11 | 321.00 | 6676 | -5.00 | 316.00 |
| 2022-09-08 | 320.00 | 2591 | 1.00 | 321.00 |
| 2022-09-07 | 324.00 | 4507 | -1.00 | 323.00 |
| 2022-09-06 | 327.50 | 10148 | -1.60 | 325.90 |
| 2022-09-05 | 325.20 | 8909 | 1.30 | 326.50 |
| 2022-09-04 | 330.00 | 7487 | -4.00 | 326.00 |
| 2022-09-01 | 323.10 | 11773 | 3.90 | 327.00 |
| 2022-08-31 | 328.00 | 10168 | -4.00 | 324.00 |
| 2022-08-30 | 333.00 | 16497 | -4.00 | 329.00 |
| 2022-08-29 | 328.00 | 14282 | 6.00 | 334.00 |
| 2022-08-28 | 340.00 | 15510 | -12.00 | 328.00 |
| 2022-08-25 | 354.00 | 17794 | -6.90 | 347.10 |
| 2022-08-24 | 350.00 | 8818 | 0.00 | 350.00 |
| 2022-08-23 | 354.90 | 4939 | -4.80 | 350.10 |
| 2022-08-22 | 362.00 | 15640 | -6.00 | 356.00 |
| 2022-08-21 | 363.40 | 39081 | -1.40 | 362.00 |
| 2022-08-18 | 351.00 | 40963 | 14.00 | 365.00 |
| 2022-08-17 | 337.00 | 33319 | 9.20 | 346.20 |
| 2022-08-16 | 350.00 | 26237 | -10.00 | 340.00 |
| 2022-08-15 | 332.30 | 11789 | 21.70 | 354.00 |
| 2022-08-14 | 349.90 | 10798 | -14.90 | 335.00 |
| 2022-08-11 | 359.00 | 9496 | -11.00 | 348.00 |
| 2022-08-10 | 353.30 | 9351 | 5.70 | 359.00 |
| 2022-08-09 | 371.00 | 33657 | -18.10 | 352.90 |
| 2022-08-08 | 377.00 | 18037 | -4.00 | 373.00 |
| 2022-08-07 | 379.00 | 22502 | -5.00 | 374.00 |
| 2022-08-04 | 399.00 | 30279 | -9.50 | 389.50 |
| 2022-08-03 | 400.00 | 85282 | 0.00 | 400.00 |
| 2022-08-02 | 407.00 | 23720 | -3.00 | 404.00 |
| 2022-08-01 | 422.00 | 48139 | -13.00 | 409.00 |
| 2022-07-31 | 426.00 | 54847 | -6.00 | 420.00 |
| 2022-07-28 | 363.00 | 150888 | 22.00 | 385.00 |
| 2022-07-27 | 362.90 | 13330 | -2.90 | 360.00 |
| 2022-07-26 | 376.00 | 19289 | -17.00 | 359.00 |
| 2022-07-25 | 350.00 | 33542 | 26.00 | 376.00 |
| 2022-07-24 | 335.00 | 17040 | 15.00 | 350.00 |
| 2022-07-21 | 345.80 | 4247 | -8.70 | 337.10 |
| 2022-07-20 | 347.50 | 10275 | -5.50 | 342.00 |
| 2022-07-19 | 340.50 | 18916 | 7.50 | 348.00 |
| 2022-07-18 | 327.00 | 7377 | 13.00 | 340.00 |
| 2022-07-17 | 327.00 | 4133 | 1.00 | 328.00 |
| 2022-07-14 | 338.40 | 9928 | -7.40 | 331.00 |
| 2022-07-13 | 324.00 | 24579 | 12.00 | 336.00 |
| 2022-07-12 | 320.74 | 8968 | 3.26 | 324.00 |
| 2022-07-11 | 357.00 | 33085 | -10.90 | 346.10 |
| 2022-07-10 | 368.00 | 13329 | -11.00 | 357.00 |
| 2022-07-07 | 367.00 | 13881 | -10.00 | 357.00 |
| 2022-07-06 | 353.00 | 15648 | 9.00 | 362.00 |
| 2022-07-05 | 371.00 | 25677 | -13.30 | 357.70 |
| 2022-07-03 | 362.00 | 21538 | 15.00 | 377.00 |
| 2022-06-30 | 343.00 | 29587 | 22.00 | 365.00 |
| 2022-06-29 | 330.00 | 3319 | 13.00 | 343.00 |
| 2022-06-28 | 339.50 | 3077 | -12.00 | 327.50 |
| 2022-06-27 | 357.80 | 26306 | -24.50 | 333.30 |
| 2022-06-26 | 329.90 | 8732 | 27.90 | 357.80 |
| 2022-06-23 | 334.00 | 3572 | -8.00 | 326.00 |
| 2022-06-22 | 344.00 | 3392 | -10.00 | 334.00 |
| 2022-06-21 | 330.00 | 6373 | 11.00 | 341.00 |
| 2022-06-20 | 349.80 | 7380 | -20.80 | 329.00 |
| 2022-06-19 | 354.00 | 3353 | -11.00 | 343.00 |
| 2022-06-16 | 347.00 | 1754 | 6.00 | 353.00 |
| 2022-06-15 | 355.00 | 5268 | -3.00 | 352.00 |
| 2022-06-14 | 360.00 | 12070 | -11.30 | 348.70 |
| 2022-06-13 | 367.00 | 1760 | -5.00 | 362.00 |
| 2022-06-12 | 368.00 | 863 | -1.00 | 367.00 |
| 2022-06-09 | 372.00 | 5024 | -11.00 | 361.00 |
| 2022-06-08 | 363.00 | 4627 | 13.00 | 376.00 |
| 2022-06-07 | 370.00 | 2361 | -5.00 | 365.00 |
| 2022-06-06 | 366.00 | 4910 | 1.10 | 367.10 |
| 2022-06-05 | 373.00 | 4050 | -7.00 | 366.00 |
| 2022-06-02 | 372.00 | 1286 | -1.00 | 371.00 |
| 2022-06-01 | 367.00 | 2360 | 5.00 | 372.00 |
| 2022-05-31 | 372.00 | 4563 | -7.00 | 365.00 |
| 2022-05-30 | 381.80 | 5655 | -9.80 | 372.00 |
| 2022-05-29 | 380.20 | 2002 | 1.60 | 381.80 |
| 2022-05-26 | 379.00 | 1148 | 1.00 | 380.00 |
| 2022-05-25 | 380.00 | 970 | 2.00 | 382.00 |
| 2022-05-24 | 373.00 | 4152 | 9.00 | 382.00 |
| 2022-05-23 | 385.00 | 3924 | -10.00 | 375.00 |
| 2022-05-22 | 394.00 | 6282 | -9.00 | 385.00 |
| 2022-05-19 | 400.00 | 5968 | -6.00 | 394.00 |
| 2022-05-18 | 386.00 | 7709 | 7.00 | 393.00 |
| 2022-05-17 | 403.00 | 3114 | -17.00 | 386.00 |
| 2022-05-16 | 418.00 | 12639 | -15.00 | 403.00 |
| 2022-05-15 | 418.00 | 12639 | -15.00 | 403.00 |
| 2022-05-12 | 418.00 | 11692 | -14.00 | 404.00 |
| 2022-05-11 | 408.00 | 10856 | 10.20 | 418.20 |
| 2022-05-10 | 400.00 | 2417 | 8.00 | 408.00 |
| 2022-05-09 | 390.00 | 5637 | -1.00 | 389.00 |
| 2022-05-08 | 382.00 | 3502 | 8.00 | 390.00 |
| 2022-05-04 | 394.00 | 4804 | -1.00 | 393.00 |
| 2022-05-03 | 412.00 | 6810 | -18.00 | 394.00 |
| 2022-05-02 | 412.00 | 6355 | -18.00 | 394.00 |
| 2022-05-01 | 418.00 | 5364 | -6.00 | 412.00 |
| 2022-04-28 | 418.00 | 4584 | -6.00 | 412.00 |
| 2022-04-27 | 415.00 | 8742 | -2.00 | 413.00 |
| 2022-04-26 | 418.00 | 6016 | -8.00 | 410.00 |
| 2022-04-25 | 430.00 | 20057 | -10.00 | 420.00 |
| 2022-04-24 | 405.00 | 11916 | 29.00 | 434.00 |
| 2022-04-21 | 402.00 | 8290 | -2.00 | 400.00 |
| 2022-04-20 | 412.00 | 2033 | -10.20 | 401.80 |
| 2022-04-19 | 410.00 | 9822 | -3.80 | 406.20 |
| 2022-04-18 | 427.90 | 12213 | -15.90 | 412.00 |
| 2022-04-17 | 428.80 | 3278 | -8.80 | 420.00 |
| 2022-04-14 | 418.10 | 3442 | 10.70 | 428.80 |
| 2022-04-13 | 418.10 | 3322 | 7.90 | 426.00 |
| 2022-04-12 | 427.00 | 5293 | -8.00 | 419.00 |
| 2022-04-11 | 437.00 | 5667 | -10.00 | 427.00 |
| 2022-04-10 | 416.00 | 15651 | 21.00 | 437.00 |
| 2022-04-07 | 416.00 | 14331 | 13.90 | 429.90 |
| 2022-04-06 | 424.00 | 5321 | -8.00 | 416.00 |
| 2022-04-05 | 434.00 | 12188 | -12.00 | 422.00 |
| 2022-04-04 | 444.00 | 6571 | -9.00 | 435.00 |
| 2022-04-03 | 445.00 | 5614 | -8.00 | 437.00 |
| 2022-03-31 | 453.00 | 12785 | -8.00 | 445.00 |
| 2022-03-30 | 441.10 | 12975 | 9.80 | 450.90 |
| 2022-03-29 | 442.10 | 4100 | 2.90 | 445.00 |
| 2022-03-28 | 450.00 | 18222 | -6.00 | 444.00 |
| 2022-03-27 | 472.00 | 20382 | -23.60 | 448.40 |
| 2022-03-24 | 486.00 | 11177 | -16.00 | 470.00 |
| 2022-03-23 | 482.00 | 8606 | -6.00 | 476.00 |
| 2022-03-22 | 479.00 | 16406 | 7.00 | 486.00 |
| 2022-03-21 | 465.00 | 16004 | 12.00 | 477.00 |
| 2022-03-20 | 462.00 | 13415 | -3.80 | 458.20 |
| 2022-03-17 | 472.00 | 10698 | -10.00 | 462.00 |
| 2022-03-16 | 472.00 | 9959 | -10.00 | 462.00 |
| 2022-03-15 | 465.00 | 16946 | 7.80 | 472.80 |
| 2022-03-14 | 465.00 | 11862 | 0.00 | 465.00 |
| 2022-03-13 | 449.00 | 40416 | 16.00 | 465.00 |
| 2022-03-10 | 441.00 | 27945 | 8.00 | 449.00 |
| 2022-03-09 | 455.90 | 12740 | -14.90 | 441.00 |
| 2022-03-08 | 464.00 | 25591 | -8.10 | 455.90 |
| 2022-03-07 | 464.00 | 25591 | -8.10 | 455.90 |
| 2022-03-06 | 454.00 | 19104 | 10.00 | 464.00 |
| 2022-03-03 | 473.00 | 12021 | -19.00 | 454.00 |
| 2022-03-02 | 473.00 | 12021 | -19.00 | 454.00 |
| 2022-03-01 | 495.00 | 20709 | -22.00 | 473.00 |
| 2022-02-28 | 495.00 | 20709 | -22.00 | 473.00 |
| 2022-02-27 | 489.00 | 17942 | 6.00 | 495.00 |
| 2022-02-24 | 510.00 | 13501 | -21.00 | 489.00 |
| 2022-02-23 | 515.10 | 6288 | -5.10 | 510.00 |
| 2022-02-22 | 505.00 | 13312 | 10.10 | 515.10 |
| 2022-02-21 | 505.00 | 19233 | 0.00 | 505.00 |
| 2022-02-20 | 517.00 | 12912 | -12.00 | 505.00 |
| 2022-02-17 | 521.00 | 14552 | -4.00 | 517.00 |
| 2022-02-16 | 525.00 | 8674 | -4.00 | 521.00 |
| 2022-02-15 | 524.40 | 19539 | 0.60 | 525.00 |
| 2022-02-14 | 521.00 | 10379 | 3.40 | 524.40 |
| 2022-02-13 | 543.00 | 12224 | -22.00 | 521.00 |
| 2022-02-10 | 536.00 | 8382 | 7.00 | 543.00 |
| 2022-02-09 | 543.00 | 5707 | -7.00 | 536.00 |
| 2022-02-08 | 548.00 | 14686 | -5.00 | 543.00 |
| 2022-02-07 | 548.90 | 9232 | -0.90 | 548.00 |
| 2022-02-06 | 563.60 | 11925 | -14.70 | 548.90 |
| 2022-02-03 | 579.00 | 17597 | -15.40 | 563.60 |
| 2022-02-02 | 560.00 | 25476 | 19.00 | 579.00 |
| 2022-02-01 | 560.00 | 25476 | 19.00 | 579.00 |
| 2022-01-31 | 571.00 | 17846 | -11.00 | 560.00 |
| 2022-01-30 | 540.00 | 53248 | 31.00 | 571.00 |
| 2022-01-27 | 543.00 | 5583 | -3.00 | 540.00 |
| 2022-01-26 | 556.00 | 11366 | -13.00 | 543.00 |
| 2022-01-25 | 554.00 | 23670 | 2.00 | 556.00 |
| 2022-01-24 | 579.00 | 12854 | -25.00 | 554.00 |
| 2022-01-23 | 589.00 | 7793 | -10.00 | 579.00 |
| 2022-01-20 | 581.00 | 9054 | 8.00 | 589.00 |
| 2022-01-17 | 603.00 | 14041 | 2.00 | 605.00 |
| 2022-01-16 | 580.00 | 38513 | 21.00 | 601.00 |
| 2022-01-13 | 569.00 | 12335 | 11.00 | 580.00 |
| 2022-01-12 | 590.00 | 30238 | -21.00 | 569.00 |
| 2022-01-10 | 538.00 | 28005 | 17.00 | 555.00 |
| 2022-01-09 | 533.00 | 9659 | 5.00 | 538.00 |
| 2022-01-06 | 534.90 | 6313 | -1.90 | 533.00 |
| 2022-01-05 | 540.00 | 16215 | -5.10 | 534.90 |
| 2022-01-04 | 529.50 | 4946 | 10.50 | 540.00 |
| 2022-01-03 | 513.00 | 15766 | 16.50 | 529.50 |
| 2021-12-30 | 506.20 | 4130 | 7.60 | 513.80 |
| 2021-12-29 | 506.20 | 4130 | 7.60 | 513.80 |
| 2021-12-28 | 510.00 | 10415 | -3.80 | 506.20 |
| 2021-12-27 | 524.00 | 20759 | -14.00 | 510.00 |
| 2021-12-26 | 504.00 | 19154 | 20.00 | 524.00 |
| 2021-12-23 | 499.80 | 10605 | 4.20 | 504.00 |
| 2021-12-22 | 480.00 | 19533 | 19.80 | 499.80 |
| 2021-12-21 | 449.00 | 10171 | 31.00 | 480.00 |
| 2021-12-20 | 468.00 | 10645 | -19.00 | 449.00 |
| 2021-12-16 | 496.70 | 4040 | -28.70 | 468.00 |
| 2021-12-15 | 499.00 | 30721 | -2.30 | 496.70 |
| 2021-12-14 | 471.10 | 4625 | 27.90 | 499.00 |
| 2021-12-13 | 510.00 | 5957 | -38.90 | 471.10 |
| 2021-12-12 | 545.00 | 8804 | -35.00 | 510.00 |
| 2021-12-09 | 550.20 | 8291 | -5.20 | 545.00 |
| 2021-12-08 | 600.00 | 7697 | -49.80 | 550.20 |
| 2021-12-07 | 608.00 | 15019 | -8.00 | 600.00 |
| 2021-12-06 | 555.00 | 11750 | 53.00 | 608.00 |
| 2021-12-05 | 580.00 | 9661 | -25.00 | 555.00 |
| 2021-12-02 | 589.00 | 6423 | -9.00 | 580.00 |
| 2021-12-01 | 580.00 | 2415 | 9.00 | 589.00 |
| 2021-11-30 | 590.00 | 2809 | -10.00 | 580.00 |
| 2021-11-29 | 585.00 | 7637 | 5.00 | 590.00 |
| 2021-11-28 | 629.90 | 11705 | -44.90 | 585.00 |
| 2021-11-25 | 620.00 | 3916 | 9.90 | 629.90 |
| 2021-11-24 | 623.00 | 3131 | -3.00 | 620.00 |
| 2021-11-23 | 635.00 | 3008 | -12.00 | 623.00 |
| 2021-11-22 | 632.00 | 2834 | 3.00 | 635.00 |
| 2021-11-21 | 635.00 | 7623 | -3.00 | 632.00 |
| 2021-11-18 | 657.00 | 7416 | -22.00 | 635.00 |
| 2021-11-17 | 635.90 | 22299 | 21.10 | 657.00 |
| 2021-11-16 | 636.00 | 5184 | -0.10 | 635.90 |
| 2021-11-15 | 625.00 | 6458 | 11.00 | 636.00 |
| 2021-11-11 | 643.50 | 17520 | -13.50 | 630.00 |
| 2021-11-10 | 672.00 | 27483 | -28.50 | 643.50 |
| 2021-11-09 | 672.00 | 27483 | -28.50 | 643.50 |
| 2021-11-08 | 663.00 | 12281 | 9.00 | 672.00 |
| 2021-11-04 | 661.00 | 15022 | 2.00 | 663.00 |
| 2021-11-03 | 661.00 | 12586 | 3.00 | 664.00 |
| 2021-11-02 | 638.00 | 18635 | 31.00 | 669.00 |
| 2021-11-01 | 650.00 | 16947 | -12.00 | 638.00 |
| 2021-10-31 | 615.00 | 33977 | 34.80 | 649.80 |
| 2021-10-28 | 580.00 | 24244 | 35.00 | 615.00 |
| 2021-10-27 | 587.90 | 17879 | 1.10 | 589.00 |
| 2021-10-26 | 580.00 | 10343 | 7.90 | 587.90 |
| 2021-10-25 | 555.00 | 20176 | 30.00 | 585.00 |
| 2021-10-24 | 536.00 | 10266 | 17.00 | 553.00 |
| 2021-10-21 | 534.70 | 1913 | -0.70 | 534.00 |
| 2021-10-20 | 530.00 | 5224 | 1.00 | 531.00 |
| 2021-10-19 | 545.00 | 1870 | -17.90 | 527.10 |
| 2021-10-18 | 554.10 | 3699 | -9.10 | 545.00 |
| 2021-10-17 | 566.00 | 3041 | -9.00 | 557.00 |
| 2021-10-14 | 565.50 | 3045 | 0.50 | 566.00 |
| 2021-10-13 | 565.50 | 3045 | 0.50 | 566.00 |
| 2021-10-12 | 565.50 | 3045 | 0.50 | 566.00 |
| 2021-10-11 | 565.50 | 2752 | 1.50 | 567.00 |
| 2021-10-10 | 579.50 | 6505 | -14.50 | 565.00 |
| 2021-10-07 | 545.30 | 12532 | 34.20 | 579.50 |
| 2021-10-06 | 545.30 | 12132 | 43.30 | 588.60 |
| 2021-10-05 | 532.00 | 9759 | 15.00 | 547.00 |
| 2021-10-04 | 558.00 | 5362 | -26.00 | 532.00 |
| 2021-10-03 | 593.00 | 4457 | -35.00 | 558.00 |
| 2021-09-30 | 594.00 | 5710 | -11.00 | 583.00 |
| 2021-09-29 | 600.10 | 14079 | -10.10 | 590.00 |
| 2021-09-28 | 623.00 | 16785 | -20.10 | 602.90 |
| 2021-09-27 | 656.00 | 7086 | -31.00 | 625.00 |
| 2021-09-26 | 691.00 | 10480 | -35.00 | 656.00 |
| 2021-09-23 | 674.50 | 20201 | 13.50 | 688.00 |
| 2021-09-22 | 663.00 | 43729 | 5.00 | 668.00 |
| 2021-09-21 | 686.50 | 50907 | -21.50 | 665.00 |
| 2021-09-20 | 762.68 | 58198 | -75.68 | 687.00 |
| 2021-09-19 | 1077.00 | 88402 | -24.00 | 1053.00 |
| 2021-09-16 | 1077.00 | 81528 | -23.00 | 1054.00 |
| 2021-09-15 | 1090.00 | 18211 | -13.00 | 1077.00 |
| 2021-09-14 | 1095.00 | 13246 | -7.00 | 1088.00 |
| 2021-09-13 | 1093.00 | 33383 | -3.00 | 1090.00 |
| 2021-09-12 | 1103.00 | 52014 | -9.00 | 1094.00 |
| 2021-09-09 | 1086.00 | 46759 | 20.90 | 1106.90 |
| 2021-09-08 | 1000.00 | 87251 | 80.00 | 1080.00 |
| 2021-09-07 | 1028.50 | 36296 | -30.50 | 998.00 |
| 2021-09-06 | 935.00 | 41867 | 93.50 | 1028.50 |
| 2021-09-05 | 1005.10 | 49760 | -74.60 | 930.50 |
| 2021-09-01 | 1036.00 | 12393 | -27.00 | 1009.00 |
| 2021-08-31 | 1073.60 | 36009 | -37.60 | 1036.00 |
| 2021-08-29 | 1113.00 | 24189 | -39.40 | 1073.60 |
| 2021-08-26 | 1080.00 | 26077 | 30.00 | 1110.00 |
| 2021-08-25 | 1090.10 | 28429 | -10.10 | 1080.00 |
| 2021-08-24 | 1093.20 | 15209 | -3.10 | 1090.10 |
| 2021-08-23 | 1108.00 | 17698 | -8.10 | 1099.90 |
| 2021-08-22 | 1108.00 | 17698 | -8.10 | 1099.90 |
| 2021-08-19 | 1108.00 | 15903 | -8.90 | 1099.10 |
| 2021-08-18 | 1119.00 | 53954 | -12.70 | 1106.30 |
| 2021-08-17 | 1140.00 | 20282 | -38.00 | 1102.00 |
| 2021-08-16 | 1170.00 | 55024 | -25.00 | 1145.00 |
| 2021-08-15 | 1118.10 | 149661 | 55.90 | 1174.00 |
| 2021-08-12 | 1114.00 | 29779 | 6.00 | 1120.00 |
| 2021-08-11 | 1150.00 | 36933 | -39.90 | 1110.10 |
| 2021-08-10 | 1051.80 | 51734 | 56.20 | 1108.00 |
| 2021-08-09 | 1070.00 | 21848 | -18.10 | 1051.90 |
| 2021-08-08 | 1055.00 | 25311 | 5.00 | 1060.00 |
| 2021-08-05 | 1060.00 | 42628 | -7.00 | 1053.00 |
| 2021-08-04 | 1022.00 | 71181 | 37.00 | 1059.00 |
| 2021-08-02 | 1041.00 | 20836 | -1.00 | 1040.00 |
| 2021-08-01 | 1042.50 | 27324 | -12.50 | 1030.00 |
| 2021-07-29 | 1051.00 | 30147 | -13.00 | 1038.00 |
| 2021-07-28 | 1003.00 | 70190 | 48.00 | 1051.00 |
| 2021-07-27 | 995.00 | 53816 | 10.00 | 1005.00 |
| 2021-07-26 | 1001.00 | 34207 | -14.00 | 987.00 |
| 2021-07-25 | 935.00 | 118438 | 65.00 | 1000.00 |
| 2021-07-22 | 924.00 | 56376 | 10.00 | 934.00 |
| 2021-07-21 | 918.00 | 40665 | 7.00 | 925.00 |
| 2021-07-20 | 918.00 | 39667 | 6.00 | 924.00 |
| 2021-07-19 | 921.00 | 70493 | -6.00 | 915.00 |
| 2021-07-15 | 827.00 | 49987 | 28.00 | 855.00 |
| 2021-07-14 | 817.00 | 9833 | 4.00 | 821.00 |
| 2021-07-13 | 813.00 | 8973 | 2.00 | 815.00 |
| 2021-07-12 | 840.00 | 34117 | -30.00 | 810.00 |
| 2021-07-11 | 779.00 | 45646 | 60.00 | 839.00 |
| 2021-07-08 | 773.00 | 7192 | 5.00 | 778.00 |
| 2021-07-07 | 769.00 | 17379 | 1.00 | 770.00 |
| 2021-07-06 | 769.00 | 6620 | -6.00 | 763.00 |
| 2021-07-05 | 771.00 | 3859 | -6.00 | 765.00 |
| 2021-07-04 | 781.00 | 9392 | -10.00 | 771.00 |
| 2021-07-01 | 764.00 | 19475 | 17.00 | 781.00 |
| 2021-06-29 | 771.00 | 21087 | -21.00 | 750.00 |
| 2021-06-28 | 780.00 | 12179 | -5.00 | 775.00 |
| 2021-06-27 | 787.00 | 11035 | -12.00 | 775.00 |
| 2021-06-24 | 787.00 | 12163 | -1.00 | 786.00 |
| 2021-06-23 | 810.00 | 23950 | -25.00 | 785.00 |
| 2021-06-22 | 767.00 | 25335 | 41.00 | 808.00 |
| 2021-06-21 | 790.00 | 41938 | -23.00 | 767.00 |
| 2021-06-20 | 820.00 | 40034 | -37.00 | 783.00 |
| 2021-06-17 | 791.00 | 38452 | 29.00 | 820.00 |
| 2021-06-16 | 836.00 | 68407 | -44.00 | 792.00 |
| 2021-06-15 | 875.00 | 67036 | -39.00 | 836.00 |
| 2021-06-10 | 760.00 | 94142 | 41.00 | 801.00 |
| 2021-06-09 | 767.00 | 79489 | -9.00 | 758.00 |
| 2021-06-08 | 699.00 | 147878 | 68.00 | 767.00 |
| 2021-06-07 | 690.00 | 134716 | 10.00 | 700.00 |
| 2021-06-03 | 649.00 | 153829 | 31.00 | 680.00 |
| 2021-06-02 | 629.00 | 39620 | 18.00 | 647.00 |
| 2021-06-01 | 627.00 | 19339 | -6.00 | 621.00 |
| 2021-05-31 | 640.00 | 28615 | -13.00 | 627.00 |
| 2021-05-30 | 637.00 | 56089 | 3.00 | 640.00 |
| 2021-05-26 | 641.00 | 27108 | -14.00 | 627.00 |
| 2021-05-25 | 641.00 | 22747 | -13.00 | 628.00 |
| 2021-05-24 | 671.00 | 65716 | -32.00 | 639.00 |
| 2021-05-23 | 632.00 | 90457 | 38.00 | 670.00 |
| 2021-05-20 | 581.00 | 138635 | 46.00 | 627.00 |
| 2021-05-18 | 550.00 | 22030 | 9.00 | 559.00 |
| 2021-05-17 | 551.00 | 16805 | -2.00 | 549.00 |
| 2021-05-13 | 537.00 | 14098 | 5.00 | 542.00 |
| 2021-05-12 | 534.00 | 9165 | 4.00 | 538.00 |
| 2021-05-11 | 534.00 | 2587 | 0.00 | 534.00 |
| 2021-05-10 | 527.00 | 2586 | 7.00 | 534.00 |
| 2021-05-09 | 532.00 | 3862 | -1.00 | 531.00 |
| 2021-05-06 | 539.00 | 8626 | -9.00 | 530.00 |
| 2021-05-05 | 530.00 | 6251 | 5.00 | 535.00 |
| 2021-05-04 | 529.00 | 3541 | 0.00 | 529.00 |
| 2021-05-03 | 531.00 | 8185 | -2.00 | 529.00 |
| 2021-04-29 | 520.00 | 4294 | 0.00 | 520.00 |
| 2021-04-28 | 525.00 | 5602 | -7.00 | 518.00 |
| 2021-04-27 | 507.00 | 9929 | 18.00 | 525.00 |
| 2021-04-26 | 527.00 | 26406 | -17.00 | 510.00 |
| 2021-04-25 | 539.00 | 10242 | -14.00 | 525.00 |
| 2021-04-22 | 546.00 | 9753 | -7.00 | 539.00 |
| 2021-04-21 | 550.00 | 13105 | -10.00 | 540.00 |
| 2021-04-20 | 539.00 | 18931 | 7.00 | 546.00 |
| 2021-04-19 | 553.00 | 30131 | -15.00 | 538.00 |
| 2021-04-18 | 569.00 | 26964 | -15.00 | 554.00 |
| 2021-04-15 | 563.00 | 32221 | 6.00 | 569.00 |
| 2021-04-14 | 555.00 | 76824 | 8.00 | 563.00 |
| 2021-04-13 | 555.00 | 75559 | 8.00 | 563.00 |
| 2021-04-12 | 512.00 | 131265 | 43.00 | 555.00 |
| 2021-04-11 | 490.00 | 40014 | 22.00 | 512.00 |
| 2021-04-08 | 490.00 | 34866 | 20.00 | 510.00 |
| 2021-04-07 | 492.00 | 31671 | -4.00 | 488.00 |
| 2021-04-06 | 490.00 | 23829 | 1.00 | 491.00 |
| 2021-04-05 | 490.00 | 22278 | 0.00 | 490.00 |
| 2021-04-04 | 464.00 | 46333 | 23.00 | 487.00 |
| 2021-04-01 | 449.00 | 42921 | 9.00 | 458.00 |
| 2021-03-31 | 451.00 | 11361 | -2.00 | 449.00 |
| 2021-03-30 | 446.00 | 15218 | 5.00 | 451.00 |
| 2021-03-29 | 454.00 | 17727 | -3.00 | 451.00 |
| 2021-03-28 | 454.00 | 33426 | 0.00 | 454.00 |
| 2021-03-25 | 454.00 | 26809 | -1.00 | 453.00 |
| 2021-03-24 | 447.00 | 20137 | 9.00 | 456.00 |
| 2021-03-23 | 425.00 | 35151 | 27.00 | 452.00 |
| 2021-03-22 | 435.00 | 4302 | -10.00 | 425.00 |
| 2021-03-22 | 435.00 | 4302 | -10.00 | 425.00 |
| 2021-03-21 | 436.00 | 6194 | -4.00 | 432.00 |
| 2021-03-18 | 420.00 | 9965 | 11.00 | 431.00 |
| 2021-03-17 | 418.00 | 2889 | 0.00 | 418.00 |
| 2021-03-16 | 420.00 | 15615 | -6.00 | 414.00 |
| 2021-03-15 | 423.00 | 4628 | -3.00 | 420.00 |
| 2021-03-14 | 443.00 | 3204 | -20.00 | 423.00 |
| 2021-03-11 | 450.00 | 12771 | -7.00 | 443.00 |
| 2021-03-10 | 450.00 | 12771 | -7.00 | 443.00 |
| 2021-03-09 | 450.00 | 45653 | 0.00 | 450.00 |
| 2021-03-07 | 420.00 | 41351 | 30.00 | 450.00 |
| 2021-03-04 | 406.00 | 19634 | 14.00 | 420.00 |
| 2021-03-03 | 409.00 | 7071 | -3.00 | 406.00 |
| 2021-03-02 | 427.00 | 7872 | -18.00 | 409.00 |
| 2021-03-01 | 418.00 | 13518 | 9.00 | 427.00 |
| 2021-02-28 | 438.00 | 4808 | -20.00 | 418.00 |
| 2021-02-25 | 445.00 | 5378 | -7.00 | 438.00 |
| 2021-02-24 | 454.00 | 15299 | -9.00 | 445.00 |
| 2021-02-23 | 450.00 | 12640 | 4.00 | 454.00 |
| 2021-02-22 | 454.00 | 49541 | -4.00 | 450.00 |
| 2021-02-21 | 425.00 | 44966 | 29.00 | 454.00 |
| 2021-02-18 | 424.00 | 10625 | 1.00 | 425.00 |
| 2021-02-17 | 422.00 | 14840 | 2.00 | 424.00 |
| 2021-02-16 | 411.00 | 28335 | 11.00 | 422.00 |
| 2021-02-15 | 402.00 | 20464 | 9.00 | 411.00 |
| 2021-02-14 | 400.00 | 9600 | 2.00 | 402.00 |
| 2021-02-11 | 401.00 | 12026 | -1.00 | 400.00 |
| 2021-02-10 | 405.00 | 9635 | -4.00 | 401.00 |
| 2021-02-09 | 403.00 | 5261 | -1.00 | 402.00 |
| 2021-02-08 | 392.00 | 14031 | 11.00 | 403.00 |
| 2021-02-07 | 390.00 | 12131 | 2.00 | 392.00 |
| 2021-02-04 | 394.00 | 7400 | -4.00 | 390.00 |
| 2021-02-03 | 399.00 | 9543 | -5.00 | 394.00 |
| 2021-02-02 | 392.00 | 7359 | 7.00 | 399.00 |
| 2021-02-02 | 392.00 | 7414 | 7.00 | 399.00 |
| 2021-02-01 | 388.00 | 5462 | 4.00 | 392.00 |
| 2021-01-31 | 396.00 | 13218 | -8.00 | 388.00 |
| 2021-01-28 | 397.00 | 27115 | -1.00 | 396.00 |
| 2021-01-27 | 402.00 | 5996 | -5.00 | 397.00 |
| 2021-01-26 | 406.00 | 9619 | -4.00 | 402.00 |
| 2021-01-25 | 410.00 | 12623 | -4.00 | 406.00 |
| 2021-01-24 | 405.00 | 11848 | 5.00 | 410.00 |
| 2021-01-21 | 399.00 | 17110 | 6.00 | 405.00 |
| 2021-01-20 | 397.00 | 10727 | 2.00 | 399.00 |
| 2021-01-19 | 397.00 | 19549 | 0.00 | 397.00 |
| 2021-01-17 | 372.00 | 9715 | 10.00 | 382.00 |
| 2021-01-13 | 369.00 | 10870 | 3.00 | 372.00 |
| 2021-01-12 | 363.00 | 9984 | 6.00 | 369.00 |
| 2021-01-11 | 360.00 | 11770 | 3.00 | 363.00 |
| 2021-01-10 | 352.00 | 7824 | 8.00 | 360.00 |
| 2021-01-07 | 349.00 | 12208 | 3.00 | 352.00 |
| 2021-01-06 | 352.00 | 4586 | -3.00 | 349.00 |
| 2021-01-05 | 347.00 | 5591 | 5.00 | 352.00 |
| 2021-01-04 | 350.00 | 9869 | -3.00 | 347.00 |
| 2021-01-03 | 345.00 | 20293 | 5.00 | 350.00 |
| 2020-12-31 | 349.00 | 4000 | -4.00 | 345.00 |
| 2020-12-30 | 350.00 | 2293 | -1.00 | 349.00 |
| 2020-12-29 | 351.00 | 2372 | -1.00 | 350.00 |
| 2020-12-28 | 355.00 | 1949 | -4.00 | 351.00 |
| 2020-12-27 | 349.00 | 1741 | 6.00 | 355.00 |
| 2020-12-24 | 350.00 | 1143 | -1.00 | 349.00 |
| 2020-12-23 | 353.00 | 4052 | -3.00 | 350.00 |
| 2020-12-22 | 341.00 | 2353 | 12.00 | 353.00 |
| 2020-12-21 | 339.00 | 5136 | 2.00 | 341.00 |
| 2020-12-20 | 350.00 | 15237 | -11.00 | 339.00 |
| 2020-12-17 | 351.00 | 3622 | -1.00 | 350.00 |
| 2020-12-16 | 356.00 | 3233 | -5.00 | 351.00 |
| 2020-12-15 | 359.00 | 716 | -3.00 | 356.00 |
| 2020-12-14 | 358.00 | 2436 | 1.00 | 359.00 |
| 2020-12-13 | 352.00 | 8333 | 6.00 | 358.00 |
| 2020-12-10 | 350.00 | 3840 | 2.00 | 352.00 |
| 2020-12-09 | 348.00 | 4841 | 2.00 | 350.00 |
| 2020-12-08 | 349.00 | 3010 | -1.00 | 348.00 |
| 2020-12-07 | 354.00 | 4337 | -5.00 | 349.00 |
| 2020-12-06 | 357.00 | 4263 | -3.00 | 354.00 |
| 2020-12-03 | 370.00 | 9919 | -13.00 | 357.00 |
| 2020-12-02 | 367.00 | 11307 | 3.00 | 370.00 |
| 2020-12-01 | 375.00 | 9406 | -8.00 | 367.00 |
| 2020-11-30 | 376.00 | 27168 | -1.00 | 375.00 |
| 2020-11-29 | 358.00 | 27593 | 18.00 | 376.00 |
| 2020-11-26 | 345.00 | 25509 | 13.00 | 358.00 |
| 2020-11-25 | 339.00 | 7836 | 5.00 | 344.00 |
| 2020-11-24 | 342.00 | 16493 | -3.00 | 339.00 |
| 2020-11-23 | 340.00 | 7657 | 2.00 | 342.00 |
| 2020-11-22 | 331.00 | 13612 | 9.00 | 340.00 |
| 2020-11-19 | 328.00 | 9258 | 3.00 | 331.00 |
| 2020-11-18 | 328.00 | 2240 | 0.00 | 328.00 |
| 2020-11-17 | 326.00 | 8462 | 2.00 | 328.00 |
| 2020-11-16 | 326.00 | 8462 | 2.00 | 328.00 |
| 2020-11-15 | 326.00 | 8462 | 2.00 | 328.00 |
| 2020-11-12 | 326.00 | 8239 | 2.00 | 328.00 |
| 2020-11-11 | 326.00 | 10879 | 0.00 | 326.00 |
| 2020-11-10 | 320.00 | 6664 | 6.00 | 326.00 |
| 2020-11-09 | 321.00 | 7650 | -1.00 | 320.00 |
| 2020-11-08 | 319.00 | 4775 | 2.00 | 321.00 |
| 2020-11-05 | 315.00 | 803 | 4.00 | 319.00 |
| 2020-11-04 | 319.00 | 2256 | -4.00 | 315.00 |
| 2020-11-03 | 320.00 | 3617 | -1.00 | 319.00 |
| 2020-11-02 | 321.00 | 2207 | -1.00 | 320.00 |
| 2020-11-01 | 323.00 | 10164 | -2.00 | 321.00 |
| 2020-10-29 | 323.00 | 6889 | 0.00 | 323.00 |
| 2020-10-28 | 314.00 | 3708 | 9.00 | 323.00 |
| 2020-10-27 | 317.00 | 2810 | -3.00 | 314.00 |
| 2020-10-26 | 317.00 | 2810 | -3.00 | 314.00 |
| 2020-10-25 | 317.00 | 2810 | -3.00 | 314.00 |
| 2020-10-22 | 317.00 | 2810 | -3.00 | 314.00 |
| 2020-10-21 | 320.00 | 2750 | -3.00 | 317.00 |
| 2020-10-20 | 318.00 | 2180 | 2.00 | 320.00 |
| 2020-10-19 | 315.00 | 344 | 3.00 | 318.00 |
| 2020-10-18 | 308.00 | 4328 | 7.00 | 315.00 |
| 2020-10-15 | 319.00 | 9894 | -11.00 | 308.00 |
| 2020-10-14 | 330.00 | 700 | -11.00 | 319.00 |
| 2020-10-13 | 330.00 | 8174 | 0.00 | 330.00 |
| 2020-10-12 | 330.00 | 11327 | 0.00 | 330.00 |
| 2020-10-08 | 320.00 | 12751 | 7.00 | 327.00 |
| 2020-10-07 | 314.00 | 11823 | 6.00 | 320.00 |
| 2020-10-06 | 309.00 | 2153 | 5.00 | 314.00 |
| 2020-10-05 | 317.00 | 19003 | -8.00 | 309.00 |
| 2020-10-04 | 310.00 | 9811 | 5.00 | 315.00 |
| 2020-10-01 | 308.00 | 9460 | 2.00 | 310.00 |
| 2020-09-30 | 309.00 | 5327 | -1.00 | 308.00 |
| 2020-09-29 | 309.00 | 6583 | 0.00 | 309.00 |
| 2020-09-28 | 309.00 | 7077 | 0.00 | 309.00 |
| 2020-09-27 | 309.00 | 4467 | 0.00 | 309.00 |
| 2020-09-24 | 310.00 | 3979 | -1.00 | 309.00 |
| 2020-09-23 | 305.00 | 9258 | 5.00 | 310.00 |
| 2020-09-22 | 310.00 | 8857 | -5.00 | 305.00 |
| 2020-09-21 | 308.00 | 12452 | 2.00 | 310.00 |
| 2020-09-20 | 303.00 | 11102 | 5.00 | 308.00 |
| 2020-09-17 | 298.00 | 10233 | 5.00 | 303.00 |
| 2020-09-16 | 297.00 | 6508 | 1.00 | 298.00 |
| 2020-09-15 | 301.00 | 5510 | -4.00 | 297.00 |
| 2020-09-14 | 296.00 | 10236 | 5.00 | 301.00 |
| 2020-09-13 | 300.00 | 220 | -3.00 | 297.00 |
| 2020-09-10 | 306.00 | 1660 | -6.00 | 300.00 |
| 2020-09-09 | 311.00 | 1429 | -5.00 | 306.00 |
| 2020-09-08 | 296.00 | 1780 | 15.00 | 311.00 |
| 2020-09-07 | 299.00 | 2609 | -3.00 | 296.00 |
| 2020-09-06 | 306.00 | 6173 | -7.00 | 299.00 |
| 2020-09-03 | 308.00 | 1992 | -2.00 | 306.00 |
| 2020-09-02 | 303.00 | 4637 | 5.00 | 308.00 |
| 2020-09-01 | 302.00 | 94 | -2.00 | 300.00 |
| 2020-08-31 | 302.00 | 94 | -2.00 | 300.00 |
| 2020-08-30 | 299.00 | 195 | -1.00 | 298.00 |
| 2020-08-27 | 300.00 | 3560 | -1.00 | 299.00 |
| 2020-08-26 | 302.00 | 11039 | -2.00 | 300.00 |
| 2020-08-25 | 306.00 | 4762 | -4.00 | 302.00 |
| 2020-08-24 | 305.00 | 4282 | 1.00 | 306.00 |
| 2020-08-23 | 304.00 | 6421 | 1.00 | 305.00 |
| 2020-08-20 | 306.00 | 1721 | -2.00 | 304.00 |
| 2020-08-19 | 314.00 | 7018 | -8.00 | 306.00 |
| 2020-08-18 | 310.00 | 3079 | 4.00 | 314.00 |
| 2020-08-17 | 308.00 | 555 | 2.00 | 310.00 |
| 2020-08-16 | 315.00 | 4572 | -7.00 | 308.00 |
| 2020-08-13 | 315.00 | 1695 | 0.00 | 315.00 |
| 2020-08-12 | 314.00 | 1421 | -2.00 | 312.00 |
| 2020-08-11 | 312.00 | 555 | 6.00 | 318.00 |
| 2020-08-10 | 312.00 | 5249 | 2.00 | 314.00 |
| 2020-08-09 | 314.00 | 1014 | -3.00 | 311.00 |
| 2020-08-06 | 315.00 | 750 | -5.00 | 310.00 |
| 2020-08-05 | 318.00 | 1073 | -5.00 | 313.00 |
| 2020-08-04 | 316.00 | 3017 | 2.00 | 318.00 |
| 2020-08-03 | 316.00 | 2667 | 4.00 | 320.00 |
| 2020-08-02 | 331.00 | 2620 | -14.00 | 317.00 |
| 2020-07-30 | 333.00 | 2475 | 0.00 | 333.00 |
| 2020-07-29 | 337.00 | 1429 | -6.00 | 331.00 |
| 2020-07-28 | 335.00 | 559 | 1.00 | 336.00 |
| 2020-07-27 | 330.00 | 1671 | 11.00 | 341.00 |
| 2020-07-26 | 324.00 | 924 | 11.00 | 335.00 |
| 2020-07-24 | 330.00 | 756 | -6.00 | 324.00 |
| 2020-07-23 | 330.00 | 100 | -6.00 | 324.00 |
| 2020-07-21 | 325.00 | 1722 | -10.00 | 315.00 |
| 2020-07-20 | 314.00 | 5390 | 11.00 | 325.00 |
| 2020-07-18 | 298.00 | 4342 | 16.00 | 314.00 |
| 2020-07-17 | 298.00 | 4342 | 16.00 | 314.00 |
| 2020-07-16 | 298.00 | 4342 | 16.00 | 314.00 |
| 2020-07-15 | 300.00 | 3319 | -2.00 | 298.00 |
| 2020-07-14 | 295.00 | 550 | 5.00 | 300.00 |
| 2020-07-13 | 298.00 | 130 | -2.00 | 296.00 |
| 2020-07-12 | 293.00 | 67 | 5.00 | 298.00 |
| 2020-07-11 | 285.00 | 736 | 8.00 | 293.00 |
| 2020-07-10 | 285.00 | 736 | 8.00 | 293.00 |
| 2020-07-09 | 285.00 | 736 | 8.00 | 293.00 |
| 2020-07-08 | 293.00 | 4343 | -3.00 | 290.00 |
| 2020-07-07 | 293.00 | 4343 | -3.00 | 290.00 |
| 2020-07-04 | 314.00 | 1020 | -4.00 | 310.00 |
| 2020-07-03 | 314.00 | 1020 | -4.00 | 310.00 |
| 2020-07-02 | 308.00 | 100 | 6.00 | 314.00 |
| 2020-07-01 | 308.00 | 100 | 6.00 | 314.00 |
| 2020-06-30 | 314.00 | 20 | -6.00 | 308.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon