GFCL
GFCL
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 419.00 | 156.00 | 148.57 |
| 60D | 132.00 | 159.00 | 150.30 |
| 90D | 132.00 | 200.00 | 162.29 |
| 180D | 132.00 | 298.00 | 195.75 |
| 365D | 132.00 | 980.00 | 398.03 |
GFCL Dividend History
| FY | Share | Cash | Total |
|---|
Open
446.90
Change
-11.90
Close
435.00
Traded
9,984.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 446.90 | 9984 | -11.90 | 435.00 |
| 2022-11-09 | 467.90 | 15337 | -21.00 | 446.90 |
| 2022-11-08 | 476.00 | 9880 | -8.10 | 467.90 |
| 2022-11-07 | 473.90 | 19812 | 2.10 | 476.00 |
| 2022-11-06 | 451.00 | 11940 | 22.90 | 473.90 |
| 2022-11-03 | 450.00 | 8883 | 4.00 | 454.00 |
| 2022-11-02 | 450.00 | 9102 | -4.10 | 445.90 |
| 2022-11-01 | 427.00 | 9553 | 26.00 | 453.00 |
| 2022-10-31 | 430.00 | 6766 | -9.70 | 420.30 |
| 2022-10-30 | 424.00 | 3407 | 6.00 | 430.00 |
| 2022-10-27 | 424.00 | 3407 | 6.00 | 430.00 |
| 2022-10-26 | 424.00 | 3407 | 6.00 | 430.00 |
| 2022-10-25 | 424.00 | 3407 | 6.00 | 430.00 |
| 2022-10-24 | 424.00 | 3407 | 6.00 | 430.00 |
| 2022-10-23 | 424.00 | 3257 | 13.30 | 437.30 |
| 2022-10-20 | 435.00 | 5231 | -10.00 | 425.00 |
| 2022-10-19 | 445.00 | 6839 | -10.00 | 435.00 |
| 2022-10-18 | 448.00 | 3955 | -3.00 | 445.00 |
| 2022-10-17 | 448.00 | 2290 | -0.90 | 447.10 |
| 2022-10-16 | 465.00 | 6049 | -13.00 | 452.00 |
| 2022-10-13 | 460.00 | 7713 | 5.00 | 465.00 |
| 2022-10-12 | 446.00 | 12622 | 16.90 | 462.90 |
| 2022-10-11 | 445.90 | 4004 | 0.10 | 446.00 |
| 2022-10-10 | 454.00 | 6559 | -8.10 | 445.90 |
| 2022-10-09 | 433.00 | 6169 | 21.90 | 454.90 |
| 2022-10-02 | 432.00 | 3915 | 1.00 | 433.00 |
| 2022-09-29 | 432.00 | 2865 | 1.50 | 433.50 |
| 2022-09-28 | 428.00 | 1966 | 2.00 | 430.00 |
| 2022-09-27 | 419.00 | 8333 | 9.00 | 428.00 |
| 2022-09-26 | 432.00 | 5212 | -13.00 | 419.00 |
| 2022-09-25 | 432.00 | 5052 | -13.00 | 419.00 |
| 2022-09-20 | 448.20 | 16090 | -19.20 | 429.00 |
| 2022-09-19 | 465.00 | 9252 | -16.80 | 448.20 |
| 2022-09-18 | 465.00 | 8752 | -13.00 | 452.00 |
| 2022-09-15 | 498.70 | 11948 | -25.70 | 473.00 |
| 2022-09-14 | 473.00 | 20621 | 26.90 | 499.90 |
| 2022-09-13 | 466.00 | 10843 | 8.00 | 474.00 |
| 2022-09-12 | 470.00 | 11361 | -10.00 | 460.00 |
| 2022-09-11 | 475.00 | 6716 | -5.00 | 470.00 |
| 2022-09-08 | 476.70 | 6795 | 4.30 | 481.00 |
| 2022-09-07 | 484.00 | 8362 | -7.00 | 477.00 |
| 2022-09-06 | 493.00 | 5999 | -6.00 | 487.00 |
| 2022-09-05 | 499.00 | 4082 | -6.00 | 493.00 |
| 2022-09-04 | 495.30 | 6720 | 4.70 | 500.00 |
| 2022-09-01 | 495.00 | 19673 | 3.00 | 498.00 |
| 2022-08-31 | 504.70 | 6080 | -5.70 | 499.00 |
| 2022-08-30 | 507.00 | 7693 | 3.00 | 510.00 |
| 2022-08-29 | 498.00 | 16852 | 12.00 | 510.00 |
| 2022-08-28 | 526.50 | 28070 | -23.50 | 503.00 |
| 2022-08-25 | 546.90 | 16229 | -8.90 | 538.00 |
| 2022-08-24 | 549.00 | 13458 | -5.90 | 543.10 |
| 2022-08-23 | 551.80 | 11674 | -1.90 | 549.90 |
| 2022-08-22 | 550.00 | 28383 | -5.00 | 545.00 |
| 2022-08-21 | 550.00 | 23545 | -8.50 | 541.50 |
| 2022-08-18 | 542.00 | 26284 | 11.00 | 553.00 |
| 2022-08-17 | 539.00 | 16160 | 3.00 | 542.00 |
| 2022-08-16 | 558.70 | 42007 | -18.70 | 540.00 |
| 2022-08-15 | 525.00 | 35387 | 27.00 | 552.00 |
| 2022-08-14 | 538.00 | 23630 | -18.20 | 519.80 |
| 2022-08-11 | 560.00 | 20457 | -21.50 | 538.50 |
| 2022-08-10 | 580.00 | 55131 | -28.90 | 551.10 |
| 2022-08-09 | 563.10 | 44368 | -20.10 | 543.00 |
| 2022-08-08 | 557.00 | 49953 | 12.90 | 569.90 |
| 2022-08-07 | 548.00 | 37867 | 7.00 | 555.00 |
| 2022-08-04 | 589.10 | 73153 | -27.00 | 562.10 |
| 2022-08-03 | 610.00 | 50986 | -11.00 | 599.00 |
| 2022-08-02 | 587.00 | 142340 | 28.00 | 615.00 |
| 2022-08-01 | 552.60 | 134807 | 34.40 | 587.00 |
| 2022-07-31 | 561.00 | 26999 | -8.00 | 553.00 |
| 2022-07-28 | 558.00 | 63677 | -3.00 | 555.00 |
| 2022-07-27 | 540.00 | 30801 | 11.00 | 551.00 |
| 2022-07-26 | 565.00 | 38317 | -19.00 | 546.00 |
| 2022-07-25 | 528.90 | 54902 | 36.10 | 565.00 |
| 2022-07-24 | 497.70 | 72633 | 31.20 | 528.90 |
| 2022-07-21 | 496.00 | 9945 | -7.10 | 488.90 |
| 2022-07-20 | 494.00 | 22811 | 2.00 | 496.00 |
| 2022-07-19 | 485.30 | 39924 | 14.70 | 500.00 |
| 2022-07-18 | 490.00 | 17320 | -5.00 | 485.00 |
| 2022-07-17 | 499.00 | 34640 | -18.00 | 481.00 |
| 2022-07-14 | 475.00 | 34780 | 16.20 | 491.20 |
| 2022-07-13 | 436.00 | 22869 | 30.00 | 466.00 |
| 2022-07-12 | 431.00 | 14226 | 6.00 | 437.00 |
| 2022-07-11 | 438.00 | 17368 | -13.00 | 425.00 |
| 2022-07-10 | 453.00 | 25729 | -15.00 | 438.00 |
| 2022-07-07 | 450.00 | 20236 | 3.00 | 453.00 |
| 2022-07-06 | 442.00 | 15500 | 15.00 | 457.00 |
| 2022-07-05 | 460.00 | 22352 | -18.90 | 441.10 |
| 2022-07-03 | 434.00 | 18273 | 14.00 | 448.00 |
| 2022-06-30 | 406.00 | 9050 | 28.00 | 434.00 |
| 2022-06-29 | 389.90 | 6298 | 16.80 | 406.70 |
| 2022-06-28 | 398.90 | 4562 | -16.90 | 382.00 |
| 2022-06-27 | 404.00 | 7358 | -12.80 | 391.20 |
| 2022-06-26 | 375.00 | 6928 | 30.00 | 405.00 |
| 2022-06-23 | 375.00 | 5307 | -10.00 | 365.00 |
| 2022-06-22 | 382.00 | 3473 | -9.00 | 373.00 |
| 2022-06-21 | 372.00 | 3082 | 17.00 | 389.00 |
| 2022-06-20 | 382.00 | 7826 | -10.00 | 372.00 |
| 2022-06-19 | 396.00 | 4201 | -13.00 | 383.00 |
| 2022-06-16 | 400.00 | 4790 | 1.00 | 401.00 |
| 2022-06-15 | 404.40 | 4359 | -4.40 | 400.00 |
| 2022-06-14 | 411.50 | 5580 | -14.60 | 396.90 |
| 2022-06-13 | 411.00 | 3730 | -7.50 | 403.50 |
| 2022-06-12 | 423.00 | 2543 | -12.00 | 411.00 |
| 2022-06-09 | 440.00 | 8254 | -13.00 | 427.00 |
| 2022-06-08 | 416.00 | 7688 | 28.60 | 444.60 |
| 2022-06-07 | 420.00 | 10086 | -5.00 | 415.00 |
| 2022-06-06 | 418.20 | 6182 | 9.80 | 428.00 |
| 2022-06-05 | 425.00 | 3945 | -6.80 | 418.20 |
| 2022-06-02 | 427.00 | 2865 | -1.00 | 426.00 |
| 2022-06-01 | 429.00 | 5366 | 4.50 | 433.50 |
| 2022-05-31 | 435.00 | 3746 | -10.00 | 425.00 |
| 2022-05-30 | 446.00 | 834 | -14.80 | 431.20 |
| 2022-05-29 | 443.00 | 11960 | 3.00 | 446.00 |
| 2022-05-26 | 444.00 | 1494 | -4.00 | 440.00 |
| 2022-05-25 | 433.90 | 3780 | 4.10 | 438.00 |
| 2022-05-24 | 425.10 | 4565 | 9.00 | 434.10 |
| 2022-05-23 | 444.10 | 5284 | -12.10 | 432.00 |
| 2022-05-22 | 450.30 | 1822 | -6.20 | 444.10 |
| 2022-05-19 | 467.90 | 3751 | -19.60 | 448.30 |
| 2022-05-18 | 461.00 | 3553 | -8.00 | 453.00 |
| 2022-05-17 | 480.00 | 6401 | -20.00 | 460.00 |
| 2022-05-16 | 479.00 | 16676 | 1.00 | 480.00 |
| 2022-05-15 | 479.00 | 16676 | 1.00 | 480.00 |
| 2022-05-12 | 479.00 | 15976 | 2.00 | 481.00 |
| 2022-05-11 | 465.00 | 8733 | 15.00 | 480.00 |
| 2022-05-10 | 451.50 | 5325 | 11.50 | 463.00 |
| 2022-05-09 | 456.40 | 3743 | -0.40 | 456.00 |
| 2022-05-08 | 447.50 | 2215 | -2.50 | 445.00 |
| 2022-05-04 | 470.00 | 7209 | -9.00 | 461.00 |
| 2022-05-03 | 493.00 | 8511 | -23.00 | 470.00 |
| 2022-05-02 | 493.00 | 8211 | -23.00 | 470.00 |
| 2022-05-01 | 500.00 | 6742 | -7.00 | 493.00 |
| 2022-04-28 | 500.00 | 5842 | -6.90 | 493.10 |
| 2022-04-27 | 498.00 | 4148 | -5.00 | 493.00 |
| 2022-04-26 | 507.80 | 4156 | -14.80 | 493.00 |
| 2022-04-25 | 514.00 | 9425 | -14.00 | 500.00 |
| 2022-04-24 | 468.00 | 13600 | 42.00 | 510.00 |
| 2022-04-21 | 475.00 | 9460 | -6.00 | 469.00 |
| 2022-04-20 | 485.00 | 5351 | -10.00 | 475.00 |
| 2022-04-19 | 485.00 | 5355 | 5.00 | 490.00 |
| 2022-04-18 | 515.00 | 13566 | -25.00 | 490.00 |
| 2022-04-17 | 522.00 | 4468 | -2.00 | 520.00 |
| 2022-04-14 | 518.00 | 10600 | 4.00 | 522.00 |
| 2022-04-13 | 518.00 | 9298 | 5.00 | 523.00 |
| 2022-04-12 | 528.00 | 8019 | -10.00 | 518.00 |
| 2022-04-11 | 539.00 | 9635 | -13.00 | 526.00 |
| 2022-04-10 | 530.00 | 7182 | 9.00 | 539.00 |
| 2022-04-07 | 530.00 | 5896 | 12.00 | 542.00 |
| 2022-04-06 | 539.00 | 9240 | -1.00 | 538.00 |
| 2022-04-05 | 556.00 | 18782 | -16.00 | 540.00 |
| 2022-04-04 | 560.00 | 3581 | -4.00 | 556.00 |
| 2022-04-03 | 567.20 | 9806 | -9.20 | 558.00 |
| 2022-03-31 | 588.00 | 11903 | -17.90 | 570.10 |
| 2022-03-30 | 569.00 | 11763 | 19.90 | 588.90 |
| 2022-03-29 | 562.00 | 5911 | 2.00 | 564.00 |
| 2022-03-28 | 565.00 | 4818 | -6.90 | 558.10 |
| 2022-03-27 | 588.00 | 26521 | -28.00 | 560.00 |
| 2022-03-24 | 610.00 | 7151 | -12.00 | 598.00 |
| 2022-03-23 | 622.10 | 5106 | -7.10 | 615.00 |
| 2022-03-22 | 625.00 | 4757 | 3.00 | 628.00 |
| 2022-03-21 | 609.00 | 6381 | 12.00 | 621.00 |
| 2022-03-20 | 615.00 | 1733 | -6.00 | 609.00 |
| 2022-03-17 | 624.00 | 5002 | -9.00 | 615.00 |
| 2022-03-16 | 624.00 | 3259 | -4.00 | 620.00 |
| 2022-03-15 | 622.10 | 6467 | 2.90 | 625.00 |
| 2022-03-14 | 618.00 | 2993 | 4.10 | 622.10 |
| 2022-03-13 | 590.00 | 11423 | 30.00 | 620.00 |
| 2022-03-10 | 558.60 | 10335 | 31.40 | 590.00 |
| 2022-03-09 | 578.20 | 7928 | -19.60 | 558.60 |
| 2022-03-08 | 585.00 | 5636 | -6.80 | 578.20 |
| 2022-03-07 | 585.00 | 5636 | -6.80 | 578.20 |
| 2022-03-06 | 592.00 | 10689 | -7.00 | 585.00 |
| 2022-03-03 | 616.00 | 10577 | -24.00 | 592.00 |
| 2022-03-02 | 616.00 | 10577 | -24.00 | 592.00 |
| 2022-03-01 | 631.10 | 6874 | -15.10 | 616.00 |
| 2022-02-28 | 631.10 | 6874 | -15.10 | 616.00 |
| 2022-02-27 | 626.00 | 19619 | 5.10 | 631.10 |
| 2022-02-24 | 650.00 | 17551 | -24.00 | 626.00 |
| 2022-02-23 | 655.00 | 7369 | -5.00 | 650.00 |
| 2022-02-22 | 644.10 | 8670 | 10.90 | 655.00 |
| 2022-02-21 | 638.20 | 5026 | 5.90 | 644.10 |
| 2022-02-20 | 655.00 | 6430 | -16.80 | 638.20 |
| 2022-02-17 | 651.00 | 7749 | 4.00 | 655.00 |
| 2022-02-16 | 670.00 | 10722 | -19.00 | 651.00 |
| 2022-02-15 | 644.00 | 5337 | 26.00 | 670.00 |
| 2022-02-14 | 649.50 | 15294 | -5.50 | 644.00 |
| 2022-02-13 | 682.00 | 27997 | -32.50 | 649.50 |
| 2022-02-10 | 675.00 | 22451 | 7.00 | 682.00 |
| 2022-02-09 | 687.00 | 10596 | -12.00 | 675.00 |
| 2022-02-08 | 690.00 | 19017 | -3.00 | 687.00 |
| 2022-02-07 | 679.50 | 8847 | 10.50 | 690.00 |
| 2022-02-06 | 701.00 | 16335 | -21.50 | 679.50 |
| 2022-02-03 | 720.50 | 26675 | -19.50 | 701.00 |
| 2022-02-02 | 699.90 | 20366 | 20.60 | 720.50 |
| 2022-02-01 | 699.90 | 20366 | 20.60 | 720.50 |
| 2022-01-31 | 706.00 | 17269 | -6.10 | 699.90 |
| 2022-01-30 | 666.00 | 21590 | 40.00 | 706.00 |
| 2022-01-27 | 666.00 | 14756 | 0.00 | 666.00 |
| 2022-01-26 | 674.00 | 21088 | -8.00 | 666.00 |
| 2022-01-25 | 672.00 | 32243 | 2.00 | 674.00 |
| 2022-01-24 | 708.50 | 53102 | -36.50 | 672.00 |
| 2022-01-23 | 723.00 | 27673 | -14.50 | 708.50 |
| 2022-01-20 | 703.00 | 25075 | 20.00 | 723.00 |
| 2022-01-17 | 742.50 | 17070 | -7.50 | 735.00 |
| 2022-01-16 | 721.00 | 47846 | 20.00 | 741.00 |
| 2022-01-13 | 708.00 | 33112 | 13.00 | 721.00 |
| 2022-01-12 | 715.00 | 51776 | -7.00 | 708.00 |
| 2022-01-10 | 643.00 | 48841 | 29.00 | 672.00 |
| 2022-01-09 | 595.00 | 36737 | 48.00 | 643.00 |
| 2022-01-06 | 590.00 | 18065 | 5.00 | 595.00 |
| 2022-01-05 | 594.00 | 25248 | -4.00 | 590.00 |
| 2022-01-04 | 578.00 | 11768 | 16.00 | 594.00 |
| 2022-01-03 | 558.00 | 18549 | 20.00 | 578.00 |
| 2021-12-30 | 585.00 | 25570 | -3.00 | 582.00 |
| 2021-12-29 | 585.00 | 25570 | -3.00 | 582.00 |
| 2021-12-28 | 561.00 | 21963 | 24.00 | 585.00 |
| 2021-12-27 | 603.00 | 31237 | -42.00 | 561.00 |
| 2021-12-26 | 604.00 | 23253 | -1.00 | 603.00 |
| 2021-12-23 | 620.10 | 21113 | -16.10 | 604.00 |
| 2021-12-22 | 595.00 | 27698 | 25.10 | 620.10 |
| 2021-12-21 | 568.00 | 10692 | 27.00 | 595.00 |
| 2021-12-20 | 582.00 | 17022 | -14.00 | 568.00 |
| 2021-12-16 | 610.50 | 19767 | -28.50 | 582.00 |
| 2021-12-15 | 602.80 | 36425 | 7.70 | 610.50 |
| 2021-12-14 | 548.00 | 15665 | 54.80 | 602.80 |
| 2021-12-13 | 605.00 | 51995 | -57.00 | 548.00 |
| 2021-12-12 | 640.00 | 18720 | -35.00 | 605.00 |
| 2021-12-09 | 638.00 | 23992 | 2.00 | 640.00 |
| 2021-12-08 | 670.00 | 23350 | -32.00 | 638.00 |
| 2021-12-07 | 706.00 | 22962 | -36.00 | 670.00 |
| 2021-12-06 | 685.00 | 40993 | 21.00 | 706.00 |
| 2021-12-05 | 720.00 | 22597 | -35.00 | 685.00 |
| 2021-12-02 | 761.00 | 23950 | -41.00 | 720.00 |
| 2021-12-01 | 755.10 | 20673 | 5.90 | 761.00 |
| 2021-11-30 | 747.00 | 21842 | 8.10 | 755.10 |
| 2021-11-29 | 730.00 | 24028 | 17.00 | 747.00 |
| 2021-11-28 | 772.00 | 52717 | -42.00 | 730.00 |
| 2021-11-25 | 775.00 | 15304 | -3.00 | 772.00 |
| 2021-11-24 | 751.00 | 45112 | 24.00 | 775.00 |
| 2021-11-23 | 790.00 | 47540 | -39.00 | 751.00 |
| 2021-11-22 | 800.00 | 18113 | -10.00 | 790.00 |
| 2021-11-21 | 810.00 | 23481 | -10.00 | 800.00 |
| 2021-11-18 | 844.90 | 30661 | -34.90 | 810.00 |
| 2021-11-17 | 835.00 | 91097 | 9.90 | 844.90 |
| 2021-11-16 | 826.00 | 26243 | 9.00 | 835.00 |
| 2021-11-15 | 816.00 | 39107 | 10.00 | 826.00 |
| 2021-11-11 | 789.00 | 58436 | 31.00 | 820.00 |
| 2021-11-10 | 847.00 | 72258 | -58.00 | 789.00 |
| 2021-11-09 | 847.00 | 72258 | -58.00 | 789.00 |
| 2021-11-08 | 854.00 | 27853 | -7.00 | 847.00 |
| 2021-11-04 | 844.90 | 114092 | 9.10 | 854.00 |
| 2021-11-03 | 844.90 | 105697 | -4.80 | 840.10 |
| 2021-11-02 | 774.00 | 138065 | 36.00 | 810.00 |
| 2021-11-01 | 785.00 | 32013 | -19.00 | 766.00 |
| 2021-10-31 | 760.00 | 51213 | 35.00 | 795.00 |
| 2021-10-28 | 720.00 | 49343 | 0.00 | 720.00 |
| 2021-10-27 | 729.00 | 46426 | -15.00 | 714.00 |
| 2021-10-26 | 685.00 | 34285 | 46.00 | 731.00 |
| 2021-10-25 | 633.00 | 28290 | 50.50 | 683.50 |
| 2021-10-24 | 610.10 | 24002 | 27.10 | 637.20 |
| 2021-10-21 | 642.80 | 11746 | -24.80 | 618.00 |
| 2021-10-20 | 609.00 | 37679 | 33.90 | 642.90 |
| 2021-10-19 | 636.00 | 31924 | -36.00 | 600.00 |
| 2021-10-18 | 679.00 | 17147 | -43.00 | 636.00 |
| 2021-10-17 | 674.90 | 9702 | 5.10 | 680.00 |
| 2021-10-14 | 684.00 | 25733 | -9.10 | 674.90 |
| 2021-10-13 | 684.00 | 25733 | -9.10 | 674.90 |
| 2021-10-12 | 684.00 | 25733 | -9.10 | 674.90 |
| 2021-10-11 | 684.00 | 22132 | -7.00 | 677.00 |
| 2021-10-10 | 676.00 | 107773 | 0.00 | 676.00 |
| 2021-10-07 | 623.60 | 30399 | 52.40 | 676.00 |
| 2021-10-06 | 623.60 | 29511 | 51.40 | 675.00 |
| 2021-10-05 | 588.00 | 17922 | 36.00 | 624.00 |
| 2021-10-04 | 601.00 | 25706 | -11.00 | 590.00 |
| 2021-10-03 | 611.00 | 28101 | -7.00 | 604.00 |
| 2021-09-30 | 656.00 | 22983 | -36.00 | 620.00 |
| 2021-09-29 | 615.00 | 37989 | 30.00 | 645.00 |
| 2021-09-28 | 671.00 | 56953 | -66.00 | 605.00 |
| 2021-09-27 | 728.00 | 52949 | -50.00 | 678.00 |
| 2021-09-26 | 784.90 | 42040 | -53.90 | 731.00 |
| 2021-09-23 | 780.00 | 64095 | 5.00 | 785.00 |
| 2021-09-22 | 713.00 | 41241 | 63.00 | 776.00 |
| 2021-09-21 | 718.20 | 59001 | -4.20 | 714.00 |
| 2021-09-20 | 798.00 | 46399 | -78.00 | 720.00 |
| 2021-09-19 | 853.00 | 73719 | -55.00 | 798.00 |
| 2021-09-16 | 853.00 | 67454 | -53.00 | 800.00 |
| 2021-09-15 | 891.40 | 24602 | -32.40 | 859.00 |
| 2021-09-14 | 870.00 | 16900 | -20.00 | 850.00 |
| 2021-09-13 | 873.00 | 58080 | -3.00 | 870.00 |
| 2021-09-12 | 817.00 | 73523 | 33.00 | 850.00 |
| 2021-09-09 | 829.00 | 40322 | -8.00 | 821.00 |
| 2021-09-08 | 877.00 | 33061 | -42.00 | 835.00 |
| 2021-09-07 | 883.00 | 52285 | -11.00 | 872.00 |
| 2021-09-06 | 802.80 | 106097 | 80.20 | 883.00 |
| 2021-09-05 | 892.00 | 108262 | -89.20 | 802.80 |
| 2021-09-01 | 980.00 | 80582 | -46.00 | 934.00 |
| 2021-08-31 | 974.00 | 300716 | 6.00 | 980.00 |
| 2021-08-29 | 920.00 | 302356 | 54.00 | 974.00 |
| 2021-08-26 | 864.00 | 184690 | 66.00 | 930.00 |
| 2021-08-25 | 872.40 | 70531 | -8.40 | 864.00 |
| 2021-08-24 | 885.00 | 115255 | -5.00 | 880.00 |
| 2021-08-23 | 904.70 | 139654 | -19.70 | 885.00 |
| 2021-08-22 | 904.70 | 139654 | -19.70 | 885.00 |
| 2021-08-19 | 904.70 | 133319 | -14.70 | 890.00 |
| 2021-08-18 | 827.00 | 240138 | 73.00 | 900.00 |
| 2021-08-17 | 810.00 | 100363 | 15.00 | 825.00 |
| 2021-08-16 | 795.00 | 81608 | 15.00 | 810.00 |
| 2021-08-15 | 825.00 | 104073 | -32.00 | 793.00 |
| 2021-08-12 | 823.00 | 116770 | 4.00 | 827.00 |
| 2021-08-11 | 845.00 | 95031 | -25.00 | 820.00 |
| 2021-08-10 | 796.00 | 215646 | 63.00 | 859.00 |
| 2021-08-09 | 768.90 | 67689 | 26.10 | 795.00 |
| 2021-08-08 | 748.00 | 77730 | 22.00 | 770.00 |
| 2021-08-05 | 767.00 | 99063 | -17.00 | 750.00 |
| 2021-08-04 | 758.00 | 75259 | 16.00 | 774.00 |
| 2021-08-02 | 775.00 | 46162 | -9.00 | 766.00 |
| 2021-08-01 | 797.00 | 61904 | -18.00 | 779.00 |
| 2021-07-29 | 860.00 | 403721 | -63.00 | 797.00 |
| 2021-07-28 | 816.00 | 172104 | -25.00 | 791.00 |
| 2021-07-27 | 780.00 | 46969 | -11.00 | 769.00 |
| 2021-07-26 | 725.60 | 99347 | 14.40 | 740.00 |
| 2021-07-25 | 739.00 | 51763 | -10.00 | 729.00 |
| 2021-07-22 | 700.00 | 69077 | -6.00 | 694.00 |
| 2021-07-21 | 705.00 | 37770 | -15.00 | 690.00 |
| 2021-07-20 | 705.00 | 34331 | -12.00 | 693.00 |
| 2021-07-19 | 711.40 | 51862 | -7.40 | 704.00 |
| 2021-07-15 | 670.00 | 120140 | 14.00 | 684.00 |
| 2021-07-14 | 680.00 | 59995 | -8.00 | 672.00 |
| 2021-07-13 | 675.00 | 36566 | 13.00 | 688.00 |
| 2021-07-12 | 698.00 | 92488 | -20.00 | 678.00 |
| 2021-07-11 | 635.00 | 104956 | 63.00 | 698.00 |
| 2021-07-08 | 607.00 | 39053 | 8.00 | 615.00 |
| 2021-07-07 | 622.00 | 16344 | -15.00 | 607.00 |
| 2021-07-06 | 640.00 | 20120 | -11.00 | 629.00 |
| 2021-07-05 | 628.00 | 31314 | -18.00 | 610.00 |
| 2021-07-04 | 621.00 | 80445 | 7.00 | 628.00 |
| 2021-07-01 | 568.00 | 73903 | 42.00 | 610.00 |
| 2021-06-29 | 582.00 | 46816 | -32.00 | 550.00 |
| 2021-06-28 | 600.00 | 28875 | -16.00 | 584.00 |
| 2021-06-27 | 609.00 | 26065 | -11.00 | 598.00 |
| 2021-06-24 | 624.00 | 22169 | -14.00 | 610.00 |
| 2021-06-23 | 652.00 | 37615 | -24.00 | 628.00 |
| 2021-06-22 | 605.00 | 43615 | 48.00 | 653.00 |
| 2021-06-21 | 639.00 | 62746 | -31.00 | 608.00 |
| 2021-06-20 | 684.00 | 59491 | -53.00 | 631.00 |
| 2021-06-17 | 657.00 | 68234 | 27.00 | 684.00 |
| 2021-06-16 | 716.00 | 103353 | -61.00 | 655.00 |
| 2021-06-15 | 757.00 | 118685 | -37.00 | 720.00 |
| 2021-06-10 | 685.00 | 108850 | 50.00 | 735.00 |
| 2021-06-09 | 631.00 | 195673 | 54.00 | 685.00 |
| 2021-06-08 | 574.00 | 104870 | 57.00 | 631.00 |
| 2021-06-07 | 522.00 | 130396 | 52.00 | 574.00 |
| 2021-06-03 | 475.00 | 118647 | 0.00 | 475.00 |
| 2021-06-02 | 436.00 | 105788 | 34.00 | 470.00 |
| 2021-06-01 | 448.00 | 60894 | -9.00 | 439.00 |
| 2021-05-31 | 464.00 | 66770 | -12.00 | 452.00 |
| 2021-05-30 | 422.00 | 133454 | 42.00 | 464.00 |
| 2021-05-26 | 416.00 | 48150 | -6.00 | 410.00 |
| 2021-05-25 | 416.00 | 44860 | -6.00 | 410.00 |
| 2021-05-24 | 435.00 | 139179 | -10.00 | 425.00 |
| 2021-05-23 | 396.00 | 177623 | 39.00 | 435.00 |
| 2021-05-20 | 360.00 | 139466 | 36.00 | 396.00 |
| 2021-05-18 | 316.00 | 171096 | 31.00 | 347.00 |
| 2021-05-17 | 312.00 | 57183 | 4.00 | 316.00 |
| 2021-05-13 | 300.00 | 70146 | 17.00 | 317.00 |
| 2021-05-12 | 295.00 | 47187 | 4.00 | 299.00 |
| 2021-05-11 | 286.00 | 39564 | 9.00 | 295.00 |
| 2021-05-10 | 283.00 | 22945 | 2.00 | 285.00 |
| 2021-05-09 | 282.00 | 27879 | 0.00 | 282.00 |
| 2021-05-06 | 278.00 | 44130 | 3.00 | 281.00 |
| 2021-05-05 | 273.00 | 20660 | 4.00 | 277.00 |
| 2021-05-04 | 273.00 | 10174 | 0.00 | 273.00 |
| 2021-05-03 | 278.00 | 22900 | -2.00 | 276.00 |
| 2021-04-29 | 280.00 | 31195 | -5.00 | 275.00 |
| 2021-04-28 | 271.00 | 110883 | 13.00 | 284.00 |
| 2021-04-27 | 274.00 | 32200 | -6.00 | 268.00 |
| 2021-04-26 | 264.00 | 16491 | -6.00 | 258.00 |
| 2021-04-25 | 263.00 | 17813 | -4.00 | 259.00 |
| 2021-04-22 | 259.00 | 8595 | 6.00 | 265.00 |
| 2021-04-21 | 266.00 | 6759 | -7.00 | 259.00 |
| 2021-04-20 | 256.00 | 8414 | 10.00 | 266.00 |
| 2021-04-19 | 261.00 | 24494 | -5.00 | 256.00 |
| 2021-04-18 | 275.00 | 100171 | -14.00 | 261.00 |
| 2021-04-15 | 269.00 | 49854 | 8.00 | 277.00 |
| 2021-04-14 | 266.00 | 9854 | 3.00 | 269.00 |
| 2021-04-13 | 266.00 | 7954 | 3.00 | 269.00 |
| 2021-04-12 | 273.00 | 8266 | -6.00 | 267.00 |
| 2021-04-11 | 263.00 | 21380 | 10.00 | 273.00 |
| 2021-04-08 | 263.00 | 20610 | 10.00 | 273.00 |
| 2021-04-07 | 262.00 | 21999 | 1.00 | 263.00 |
| 2021-04-06 | 260.00 | 5578 | 4.00 | 264.00 |
| 2021-04-05 | 266.00 | 7802 | -6.00 | 260.00 |
| 2021-04-04 | 254.00 | 16670 | 12.00 | 266.00 |
| 2021-04-01 | 252.00 | 6128 | 2.00 | 254.00 |
| 2021-03-31 | 252.00 | 2597 | -2.00 | 250.00 |
| 2021-03-30 | 256.00 | 1734 | -5.00 | 251.00 |
| 2021-03-29 | 252.00 | 520 | -1.00 | 251.00 |
| 2021-03-28 | 256.00 | 3602 | -4.00 | 252.00 |
| 2021-03-25 | 256.00 | 3170 | -4.00 | 252.00 |
| 2021-03-24 | 250.00 | 5769 | 3.00 | 253.00 |
| 2021-03-23 | 250.00 | 5112 | 0.00 | 250.00 |
| 2021-03-22 | 255.00 | 1635 | -5.00 | 250.00 |
| 2021-03-21 | 244.00 | 9068 | 11.00 | 255.00 |
| 2021-03-18 | 245.00 | 4486 | 3.00 | 248.00 |
| 2021-03-17 | 252.00 | 21796 | -7.00 | 245.00 |
| 2021-03-16 | 254.00 | 932 | -2.00 | 252.00 |
| 2021-03-15 | 258.00 | 7589 | -4.00 | 254.00 |
| 2021-03-14 | 264.00 | 5340 | -6.00 | 258.00 |
| 2021-03-11 | 264.00 | 5825 | 0.00 | 264.00 |
| 2021-03-10 | 264.00 | 5825 | 0.00 | 264.00 |
| 2021-03-09 | 270.00 | 6150 | -6.00 | 264.00 |
| 2021-03-07 | 267.00 | 6305 | 3.00 | 270.00 |
| 2021-03-04 | 267.00 | 9422 | 0.00 | 267.00 |
| 2021-03-03 | 264.00 | 14766 | 3.00 | 267.00 |
| 2021-03-02 | 259.00 | 9189 | 5.00 | 264.00 |
| 2021-03-01 | 250.00 | 7279 | 9.00 | 259.00 |
| 2021-02-28 | 261.00 | 14562 | -11.00 | 250.00 |
| 2021-02-25 | 272.00 | 14207 | -11.00 | 261.00 |
| 2021-02-24 | 277.00 | 6491 | -5.00 | 272.00 |
| 2021-02-23 | 277.00 | 4777 | 0.00 | 277.00 |
| 2021-02-22 | 279.00 | 33876 | -2.00 | 277.00 |
| 2021-02-21 | 284.00 | 15169 | -5.00 | 279.00 |
| 2021-02-18 | 289.00 | 11038 | -5.00 | 284.00 |
| 2021-02-17 | 298.00 | 14154 | -9.00 | 289.00 |
| 2021-02-16 | 293.00 | 26236 | 5.00 | 298.00 |
| 2021-02-15 | 275.00 | 33323 | 18.00 | 293.00 |
| 2021-02-14 | 270.00 | 14583 | 5.00 | 275.00 |
| 2021-02-11 | 282.00 | 28969 | -12.00 | 270.00 |
| 2021-02-10 | 271.00 | 53562 | 11.00 | 282.00 |
| 2021-02-09 | 262.00 | 21139 | 26.00 | 288.00 |
| 2021-02-08 | 249.00 | 35784 | 8.00 | 257.00 |
| 2021-02-07 | 240.00 | 13740 | 9.00 | 249.00 |
| 2021-02-04 | 245.00 | 10977 | -5.00 | 240.00 |
| 2021-02-03 | 252.00 | 51542 | -7.00 | 245.00 |
| 2021-02-02 | 250.00 | 20065 | 2.00 | 252.00 |
| 2021-02-01 | 233.00 | 22997 | 17.00 | 250.00 |
| 2021-01-31 | 252.00 | 25514 | -19.00 | 233.00 |
| 2021-01-28 | 268.00 | 14960 | -16.00 | 252.00 |
| 2021-01-27 | 268.00 | 34346 | 0.00 | 268.00 |
| 2021-01-26 | 272.00 | 19621 | -4.00 | 268.00 |
| 2021-01-25 | 280.00 | 23652 | -8.00 | 272.00 |
| 2021-01-24 | 263.00 | 69019 | 17.00 | 280.00 |
| 2021-01-21 | 249.00 | 31828 | 14.00 | 263.00 |
| 2021-01-20 | 240.00 | 27575 | 9.00 | 249.00 |
| 2021-01-19 | 221.00 | 37714 | 19.00 | 240.00 |
| 2021-01-17 | 224.00 | 29584 | 4.00 | 228.00 |
| 2021-01-13 | 207.00 | 23605 | 17.00 | 224.00 |
| 2021-01-12 | 205.00 | 9909 | 2.00 | 207.00 |
| 2021-01-11 | 199.00 | 15509 | 6.00 | 205.00 |
| 2021-01-10 | 195.00 | 10573 | 4.00 | 199.00 |
| 2021-01-07 | 193.00 | 5284 | 2.00 | 195.00 |
| 2021-01-06 | 193.00 | 1520 | 0.00 | 193.00 |
| 2021-01-05 | 194.00 | 3084 | -1.00 | 193.00 |
| 2021-01-04 | 198.00 | 9020 | -4.00 | 194.00 |
| 2021-01-03 | 196.00 | 4255 | 2.00 | 198.00 |
| 2020-12-31 | 201.00 | 18932 | 12.00 | 213.00 |
| 2020-12-30 | 206.00 | 10659 | -5.00 | 201.00 |
| 2020-12-29 | 207.00 | 13285 | -1.00 | 206.00 |
| 2020-12-28 | 206.00 | 2910 | 1.00 | 207.00 |
| 2020-12-27 | 209.00 | 6174 | -3.00 | 206.00 |
| 2020-12-24 | 211.00 | 2986 | -2.00 | 209.00 |
| 2020-12-23 | 212.00 | 3199 | -1.00 | 211.00 |
| 2020-12-22 | 212.00 | 19894 | 0.00 | 212.00 |
| 2020-12-21 | 204.00 | 12008 | 8.00 | 212.00 |
| 2020-12-20 | 207.00 | 21233 | -3.00 | 204.00 |
| 2020-12-17 | 208.00 | 5171 | -1.00 | 207.00 |
| 2020-12-16 | 215.00 | 7302 | -7.00 | 208.00 |
| 2020-12-15 | 217.00 | 8242 | -2.00 | 215.00 |
| 2020-12-14 | 205.00 | 21977 | 12.00 | 217.00 |
| 2020-12-13 | 205.00 | 18231 | 0.00 | 205.00 |
| 2020-12-10 | 204.00 | 3313 | 1.00 | 205.00 |
| 2020-12-09 | 203.00 | 1862 | 1.00 | 204.00 |
| 2020-12-08 | 210.00 | 7514 | -7.00 | 203.00 |
| 2020-12-07 | 203.00 | 4771 | 7.00 | 210.00 |
| 2020-12-06 | 209.00 | 6639 | -6.00 | 203.00 |
| 2020-12-03 | 214.00 | 12586 | -5.00 | 209.00 |
| 2020-12-02 | 215.00 | 12783 | -1.00 | 214.00 |
| 2020-12-01 | 220.00 | 8586 | -5.00 | 215.00 |
| 2020-11-30 | 225.00 | 8847 | -5.00 | 220.00 |
| 2020-11-29 | 219.00 | 19037 | 6.00 | 225.00 |
| 2020-11-26 | 224.00 | 6130 | -5.00 | 219.00 |
| 2020-11-25 | 220.00 | 51316 | 5.00 | 225.00 |
| 2020-11-24 | 212.00 | 20827 | 8.00 | 220.00 |
| 2020-11-23 | 221.00 | 8574 | -9.00 | 212.00 |
| 2020-11-22 | 232.00 | 15781 | -11.00 | 221.00 |
| 2020-11-19 | 212.00 | 23919 | 20.00 | 232.00 |
| 2020-11-18 | 210.00 | 22316 | 2.00 | 212.00 |
| 2020-11-17 | 210.00 | 27224 | 0.00 | 210.00 |
| 2020-11-16 | 210.00 | 27224 | 0.00 | 210.00 |
| 2020-11-15 | 210.00 | 27224 | 0.00 | 210.00 |
| 2020-11-12 | 210.00 | 27224 | 0.00 | 210.00 |
| 2020-11-11 | 200.00 | 56625 | 10.00 | 210.00 |
| 2020-11-10 | 199.00 | 6720 | 1.00 | 200.00 |
| 2020-11-09 | 199.00 | 3247 | 0.00 | 199.00 |
| 2020-11-08 | 197.00 | 7639 | 2.00 | 199.00 |
| 2020-11-05 | 199.00 | 5830 | -2.00 | 197.00 |
| 2020-11-04 | 201.00 | 4775 | -2.00 | 199.00 |
| 2020-11-03 | 195.00 | 5809 | 6.00 | 201.00 |
| 2020-11-02 | 198.00 | 13959 | -3.00 | 195.00 |
| 2020-11-01 | 200.00 | 2630 | -2.00 | 198.00 |
| 2020-10-29 | 203.00 | 8259 | -3.00 | 200.00 |
| 2020-10-28 | 197.00 | 15230 | 6.00 | 203.00 |
| 2020-10-27 | 196.00 | 9099 | 1.00 | 197.00 |
| 2020-10-26 | 196.00 | 9099 | 1.00 | 197.00 |
| 2020-10-25 | 196.00 | 9099 | 1.00 | 197.00 |
| 2020-10-22 | 196.00 | 9099 | 1.00 | 197.00 |
| 2020-10-21 | 191.00 | 5030 | 5.00 | 196.00 |
| 2020-10-20 | 192.00 | 4669 | -2.00 | 190.00 |
| 2020-10-19 | 189.00 | 2390 | 3.00 | 192.00 |
| 2020-10-18 | 190.00 | 2541 | -1.00 | 189.00 |
| 2020-10-15 | 193.00 | 19659 | -3.00 | 190.00 |
| 2020-10-14 | 193.00 | 7810 | 0.00 | 193.00 |
| 2020-10-13 | 200.00 | 19717 | -7.00 | 193.00 |
| 2020-10-12 | 205.00 | 14001 | -5.00 | 200.00 |
| 2020-10-08 | 194.00 | 48156 | 4.00 | 198.00 |
| 2020-10-07 | 184.00 | 23304 | 10.00 | 194.00 |
| 2020-10-06 | 180.00 | 6339 | 5.00 | 185.00 |
| 2020-10-05 | 185.00 | 24635 | -5.00 | 180.00 |
| 2020-10-04 | 185.00 | 7136 | -1.00 | 184.00 |
| 2020-10-01 | 183.00 | 15585 | 2.00 | 185.00 |
| 2020-09-30 | 184.00 | 10903 | -1.00 | 183.00 |
| 2020-09-29 | 186.00 | 17108 | -2.00 | 184.00 |
| 2020-09-28 | 187.00 | 22509 | -1.00 | 186.00 |
| 2020-09-27 | 179.00 | 18236 | 8.00 | 187.00 |
| 2020-09-24 | 177.00 | 9410 | 2.00 | 179.00 |
| 2020-09-23 | 176.00 | 12991 | 1.00 | 177.00 |
| 2020-09-22 | 183.00 | 15963 | -9.00 | 174.00 |
| 2020-09-21 | 187.00 | 9104 | -4.00 | 183.00 |
| 2020-09-20 | 174.00 | 27177 | 13.00 | 187.00 |
| 2020-09-17 | 159.00 | 36490 | 15.00 | 174.00 |
| 2020-09-16 | 158.00 | 1630 | 1.00 | 159.00 |
| 2020-09-15 | 158.00 | 3120 | 0.00 | 158.00 |
| 2020-09-14 | 157.00 | 4855 | 1.00 | 158.00 |
| 2020-09-13 | 158.00 | 271 | 0.00 | 158.00 |
| 2020-09-10 | 159.00 | 580 | -3.00 | 156.00 |
| 2020-09-09 | 153.00 | 11078 | 6.00 | 159.00 |
| 2020-09-08 | 150.00 | 2573 | 3.00 | 153.00 |
| 2020-09-07 | 151.00 | 2240 | -1.00 | 150.00 |
| 2020-09-06 | 152.00 | 3350 | -1.00 | 151.00 |
| 2020-09-03 | 154.00 | 6236 | -2.00 | 152.00 |
| 2020-09-02 | 151.00 | 5137 | 3.00 | 154.00 |
| 2020-09-01 | 154.00 | 750 | -3.00 | 151.00 |
| 2020-08-31 | 154.00 | 750 | -3.00 | 151.00 |
| 2020-08-30 | 152.00 | 10 | 2.00 | 154.00 |
| 2020-08-27 | 153.00 | 3023 | -1.00 | 152.00 |
| 2020-08-26 | 152.00 | 2310 | 1.00 | 153.00 |
| 2020-08-25 | 153.00 | 2900 | -1.00 | 152.00 |
| 2020-08-24 | 152.00 | 829 | 1.00 | 153.00 |
| 2020-08-23 | 150.00 | 883 | 2.00 | 152.00 |
| 2020-08-20 | 149.00 | 80 | 1.00 | 150.00 |
| 2020-08-19 | 152.00 | 6921 | -3.00 | 149.00 |
| 2020-08-18 | 148.00 | 665 | 4.00 | 152.00 |
| 2020-08-17 | 150.00 | 3145 | -2.00 | 148.00 |
| 2020-08-16 | 151.00 | 2780 | -1.00 | 150.00 |
| 2020-08-13 | 152.00 | 610 | -1.00 | 151.00 |
| 2020-08-12 | 154.00 | 617 | -2.00 | 152.00 |
| 2020-08-11 | 154.00 | 4396 | -1.00 | 153.00 |
| 2020-08-10 | 150.00 | 2672 | 4.00 | 154.00 |
| 2020-08-09 | 145.00 | 470 | 5.00 | 150.00 |
| 2020-08-06 | 145.00 | 2881 | 0.00 | 145.00 |
| 2020-08-05 | 150.00 | 586 | -2.00 | 148.00 |
| 2020-08-04 | 148.00 | 1434 | 2.00 | 150.00 |
| 2020-08-03 | 148.00 | 1394 | 2.00 | 150.00 |
| 2020-08-02 | 151.00 | 2670 | -2.00 | 149.00 |
| 2020-07-30 | 154.00 | 1500 | -3.00 | 151.00 |
| 2020-07-29 | 153.00 | 1150 | 1.00 | 154.00 |
| 2020-07-28 | 153.00 | 210 | 2.00 | 155.00 |
| 2020-07-27 | 158.00 | 3220 | -2.00 | 156.00 |
| 2020-07-26 | 153.00 | 2415 | -2.00 | 151.00 |
| 2020-07-24 | 149.00 | 1365 | 4.00 | 153.00 |
| 2020-07-23 | 149.00 | 1255 | 4.00 | 153.00 |
| 2020-07-21 | 151.00 | 5287 | 1.00 | 152.00 |
| 2020-07-20 | 150.00 | 6656 | 1.00 | 151.00 |
| 2020-07-18 | 145.00 | 2017 | 5.00 | 150.00 |
| 2020-07-17 | 145.00 | 2017 | 5.00 | 150.00 |
| 2020-07-16 | 145.00 | 2017 | 5.00 | 150.00 |
| 2020-07-15 | 141.00 | 1550 | 4.00 | 145.00 |
| 2020-07-14 | 145.00 | 6741 | -4.00 | 141.00 |
| 2020-07-13 | 145.00 | 1150 | 1.00 | 146.00 |
| 2020-07-12 | 146.00 | 300 | -1.00 | 145.00 |
| 2020-07-11 | 147.00 | 1636 | -1.00 | 146.00 |
| 2020-07-10 | 147.00 | 1636 | -1.00 | 146.00 |
| 2020-07-09 | 147.00 | 1636 | -1.00 | 146.00 |
| 2020-07-08 | 150.00 | 6692 | -2.00 | 148.00 |
| 2020-07-07 | 150.00 | 6692 | -2.00 | 148.00 |
| 2020-07-04 | 148.00 | 1972 | 5.00 | 153.00 |
| 2020-07-03 | 148.00 | 1972 | 5.00 | 153.00 |
| 2020-07-02 | 146.00 | 129 | 2.00 | 148.00 |
| 2020-07-01 | 146.00 | 129 | 2.00 | 148.00 |
| 2020-06-30 | 140.00 | 680 | 6.00 | 146.00 |
| 2020-06-29 | 132.00 | 5056 | 9.00 | 141.00 |
| 2020-05-13 | 136.00 | 72 | -4.00 | 132.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon