HDHPC
HDHPC
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 163.00 | 106.00 | 94.93 |
| 60D | 86.00 | 110.00 | 95.18 |
| 90D | 86.00 | 156.00 | 107.36 |
| 180D | 86.00 | 156.00 | 121.58 |
| 365D | 86.00 | 440.00 | 205.29 |
HDHPC Dividend History
| FY | Share | Cash | Total |
|---|
Open
173.00
Change
-5.00
Close
168.00
Traded
103,253.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 173.00 | 103253 | -5.00 | 168.00 |
| 2022-11-09 | 178.00 | 201924 | -5.00 | 173.00 |
| 2022-11-08 | 178.80 | 166697 | -0.80 | 178.00 |
| 2022-11-07 | 177.00 | 235243 | 1.80 | 178.80 |
| 2022-11-06 | 172.70 | 394586 | 4.30 | 177.00 |
| 2022-11-03 | 174.00 | 25055 | -3.00 | 171.00 |
| 2022-11-02 | 172.80 | 75463 | 1.20 | 174.00 |
| 2022-11-01 | 161.20 | 97721 | 11.60 | 172.80 |
| 2022-10-31 | 164.00 | 30569 | -1.00 | 163.00 |
| 2022-10-30 | 164.00 | 16647 | 0.00 | 164.00 |
| 2022-10-27 | 164.00 | 16647 | 0.00 | 164.00 |
| 2022-10-26 | 164.00 | 16647 | 0.00 | 164.00 |
| 2022-10-25 | 164.00 | 16647 | 0.00 | 164.00 |
| 2022-10-24 | 164.00 | 16647 | 0.00 | 164.00 |
| 2022-10-23 | 164.00 | 16156 | 0.00 | 164.00 |
| 2022-10-20 | 164.00 | 14014 | 1.00 | 165.00 |
| 2022-10-19 | 170.00 | 39549 | -6.50 | 163.50 |
| 2022-10-18 | 170.90 | 41969 | -0.90 | 170.00 |
| 2022-10-17 | 170.90 | 39999 | -1.00 | 169.90 |
| 2022-10-16 | 171.20 | 55785 | -2.20 | 169.00 |
| 2022-10-13 | 170.10 | 53475 | 1.40 | 171.50 |
| 2022-10-12 | 171.00 | 52544 | 0.80 | 171.80 |
| 2022-10-11 | 175.80 | 25069 | -4.80 | 171.00 |
| 2022-10-10 | 178.00 | 52350 | -5.00 | 173.00 |
| 2022-10-09 | 175.10 | 30318 | 2.90 | 178.00 |
| 2022-10-02 | 175.00 | 34043 | 0.10 | 175.10 |
| 2022-09-29 | 175.00 | 28763 | 0.50 | 175.50 |
| 2022-09-28 | 170.90 | 39807 | 4.00 | 174.90 |
| 2022-09-27 | 163.70 | 61662 | 5.90 | 169.60 |
| 2022-09-26 | 170.00 | 63653 | -6.30 | 163.70 |
| 2022-09-25 | 170.00 | 56553 | -7.00 | 163.00 |
| 2022-09-20 | 179.90 | 51434 | -9.70 | 170.20 |
| 2022-09-19 | 187.90 | 56813 | -8.00 | 179.90 |
| 2022-09-18 | 187.90 | 48060 | -7.80 | 180.10 |
| 2022-09-15 | 199.10 | 101073 | -9.90 | 189.20 |
| 2022-09-14 | 191.70 | 118331 | 8.30 | 200.00 |
| 2022-09-13 | 192.00 | 55334 | 1.00 | 193.00 |
| 2022-09-12 | 194.90 | 45130 | -2.90 | 192.00 |
| 2022-09-11 | 200.00 | 40723 | -5.00 | 195.00 |
| 2022-09-08 | 199.00 | 26771 | 1.00 | 200.00 |
| 2022-09-07 | 199.50 | 26897 | -2.50 | 197.00 |
| 2022-09-06 | 203.50 | 33509 | -4.20 | 199.30 |
| 2022-09-05 | 204.90 | 37369 | -0.90 | 204.00 |
| 2022-09-04 | 201.90 | 58326 | 2.10 | 204.00 |
| 2022-09-01 | 201.90 | 83513 | -1.90 | 200.00 |
| 2022-08-31 | 204.00 | 118833 | -3.00 | 201.00 |
| 2022-08-30 | 205.00 | 86745 | -1.00 | 204.00 |
| 2022-08-29 | 210.00 | 148933 | -4.00 | 206.00 |
| 2022-08-28 | 216.00 | 181414 | -6.90 | 209.10 |
| 2022-08-25 | 228.50 | 475852 | -4.50 | 224.00 |
| 2022-08-24 | 232.00 | 42562 | -4.00 | 228.00 |
| 2022-08-23 | 235.00 | 607559 | -3.90 | 231.10 |
| 2022-08-22 | 225.90 | 1220180 | 10.10 | 236.00 |
| 2022-08-21 | 229.00 | 19807 | -3.40 | 225.60 |
| 2022-08-18 | 223.00 | 39928 | 7.00 | 230.00 |
| 2022-08-17 | 222.60 | 18847 | 1.40 | 224.00 |
| 2022-08-16 | 231.00 | 42681 | -8.50 | 222.50 |
| 2022-08-15 | 218.90 | 140375 | 10.30 | 229.20 |
| 2022-08-14 | 227.00 | 37620 | -6.10 | 220.90 |
| 2022-08-11 | 225.00 | 53818 | 0.40 | 225.40 |
| 2022-08-10 | 227.00 | 59326 | 0.00 | 227.00 |
| 2022-08-09 | 236.50 | 80421 | -10.40 | 226.10 |
| 2022-08-08 | 240.00 | 79564 | -2.50 | 237.50 |
| 2022-08-07 | 240.90 | 75099 | -1.90 | 239.00 |
| 2022-08-04 | 264.00 | 229790 | -13.10 | 250.90 |
| 2022-08-03 | 254.90 | 405945 | 10.10 | 265.00 |
| 2022-08-02 | 231.80 | 66239 | 23.10 | 254.90 |
| 2022-07-28 | 225.50 | 179077 | -2.50 | 223.00 |
| 2022-07-27 | 215.00 | 79730 | 10.00 | 225.00 |
| 2022-07-26 | 222.00 | 114666 | -8.00 | 214.00 |
| 2022-07-25 | 207.00 | 116986 | 15.00 | 222.00 |
| 2022-07-24 | 196.00 | 54078 | 11.00 | 207.00 |
| 2022-07-21 | 203.00 | 16547 | -1.00 | 202.00 |
| 2022-07-20 | 203.00 | 21515 | 0.00 | 203.00 |
| 2022-07-19 | 203.00 | 35132 | 2.00 | 205.00 |
| 2022-07-18 | 201.00 | 19838 | 2.60 | 203.60 |
| 2022-07-17 | 204.00 | 26388 | -3.00 | 201.00 |
| 2022-07-14 | 206.20 | 34103 | -0.20 | 206.00 |
| 2022-07-13 | 193.80 | 40021 | 13.20 | 207.00 |
| 2022-07-12 | 188.30 | 78956 | 3.70 | 192.00 |
| 2022-07-11 | 200.90 | 55863 | -11.90 | 189.00 |
| 2022-07-10 | 211.00 | 40093 | -10.10 | 200.90 |
| 2022-07-07 | 213.10 | 41820 | -5.10 | 208.00 |
| 2022-07-06 | 208.00 | 49852 | 4.10 | 212.10 |
| 2022-07-05 | 212.00 | 82556 | -4.00 | 208.00 |
| 2022-07-03 | 207.00 | 94529 | 12.00 | 219.00 |
| 2022-06-30 | 202.00 | 92898 | 7.00 | 209.00 |
| 2022-06-29 | 187.90 | 44964 | 13.10 | 201.00 |
| 2022-06-28 | 192.00 | 31778 | -7.00 | 185.00 |
| 2022-06-27 | 195.90 | 80588 | -5.90 | 190.00 |
| 2022-06-26 | 178.10 | 76433 | 17.80 | 195.90 |
| 2022-06-23 | 183.00 | 38902 | -9.50 | 173.50 |
| 2022-06-22 | 193.90 | 20737 | -7.30 | 186.60 |
| 2022-06-21 | 179.80 | 56571 | 10.20 | 190.00 |
| 2022-06-20 | 188.30 | 58542 | -8.50 | 179.80 |
| 2022-06-19 | 203.00 | 28339 | -13.00 | 190.00 |
| 2022-06-16 | 202.00 | 19985 | 3.00 | 205.00 |
| 2022-06-15 | 208.00 | 37639 | -7.50 | 200.50 |
| 2022-06-14 | 213.00 | 38557 | -5.10 | 207.90 |
| 2022-06-13 | 217.20 | 5682 | -2.30 | 214.90 |
| 2022-06-12 | 217.90 | 21057 | -0.70 | 217.20 |
| 2022-06-09 | 222.00 | 24714 | -6.70 | 215.30 |
| 2022-06-08 | 212.90 | 36032 | 10.60 | 223.50 |
| 2022-06-07 | 214.70 | 45462 | -4.70 | 210.00 |
| 2022-06-06 | 213.00 | 32570 | 3.00 | 216.00 |
| 2022-06-05 | 220.00 | 29988 | -7.00 | 213.00 |
| 2022-06-02 | 219.20 | 15485 | -1.10 | 218.10 |
| 2022-06-01 | 220.00 | 10742 | 3.80 | 223.80 |
| 2022-05-31 | 224.90 | 37948 | -4.90 | 220.00 |
| 2022-05-30 | 229.10 | 22341 | -5.10 | 224.00 |
| 2022-05-29 | 238.00 | 30120 | -8.90 | 229.10 |
| 2022-05-26 | 236.00 | 13179 | 1.00 | 237.00 |
| 2022-05-25 | 233.00 | 20258 | 0.00 | 233.00 |
| 2022-05-24 | 230.00 | 20775 | 0.20 | 230.20 |
| 2022-05-23 | 234.50 | 25537 | -4.50 | 230.00 |
| 2022-05-22 | 236.00 | 22923 | -1.50 | 234.50 |
| 2022-05-19 | 243.20 | 39847 | -9.20 | 234.00 |
| 2022-05-18 | 232.00 | 34998 | 15.00 | 247.00 |
| 2022-05-17 | 250.00 | 41667 | -16.40 | 233.60 |
| 2022-05-16 | 257.00 | 54762 | -7.00 | 250.00 |
| 2022-05-15 | 257.00 | 54762 | -7.00 | 250.00 |
| 2022-05-12 | 257.00 | 51077 | -8.00 | 249.00 |
| 2022-05-11 | 238.00 | 61335 | 19.00 | 257.00 |
| 2022-05-10 | 227.00 | 27448 | 10.00 | 237.00 |
| 2022-05-09 | 230.00 | 33952 | -1.00 | 229.00 |
| 2022-05-08 | 220.00 | 34095 | 7.00 | 227.00 |
| 2022-05-04 | 227.00 | 36009 | -11.00 | 216.00 |
| 2022-05-03 | 240.00 | 33413 | -13.00 | 227.00 |
| 2022-05-02 | 240.00 | 32137 | -13.00 | 227.00 |
| 2022-05-01 | 241.70 | 38201 | -1.70 | 240.00 |
| 2022-04-28 | 241.70 | 34733 | -1.70 | 240.00 |
| 2022-04-27 | 236.00 | 20491 | 4.00 | 240.00 |
| 2022-04-26 | 243.00 | 40373 | -6.00 | 237.00 |
| 2022-04-25 | 239.80 | 94327 | 2.20 | 242.00 |
| 2022-04-24 | 218.00 | 70266 | 21.80 | 239.80 |
| 2022-04-21 | 223.00 | 79789 | 2.00 | 225.00 |
| 2022-04-20 | 233.00 | 20966 | -12.00 | 221.00 |
| 2022-04-19 | 233.50 | 36830 | -0.50 | 233.00 |
| 2022-04-18 | 243.10 | 41822 | -13.90 | 229.20 |
| 2022-04-17 | 256.00 | 29670 | -13.00 | 243.00 |
| 2022-04-14 | 250.00 | 32947 | 6.00 | 256.00 |
| 2022-04-13 | 250.00 | 28717 | 5.00 | 255.00 |
| 2022-04-12 | 264.10 | 74699 | -16.10 | 248.00 |
| 2022-04-11 | 273.00 | 23358 | -10.00 | 263.00 |
| 2022-04-10 | 270.00 | 34296 | 3.00 | 273.00 |
| 2022-04-07 | 270.00 | 33266 | 2.00 | 272.00 |
| 2022-04-06 | 272.00 | 20951 | -5.00 | 267.00 |
| 2022-04-05 | 280.00 | 54427 | -8.00 | 272.00 |
| 2022-04-04 | 282.90 | 25371 | -3.40 | 279.50 |
| 2022-04-03 | 286.50 | 14079 | -5.50 | 281.00 |
| 2022-03-31 | 298.00 | 26171 | -10.00 | 288.00 |
| 2022-03-30 | 283.90 | 38347 | 13.10 | 297.00 |
| 2022-03-29 | 286.20 | 41429 | -5.20 | 281.00 |
| 2022-03-28 | 293.40 | 44327 | -5.40 | 288.00 |
| 2022-03-27 | 304.00 | 68764 | -10.00 | 294.00 |
| 2022-03-24 | 306.10 | 19447 | -4.10 | 302.00 |
| 2022-03-23 | 312.00 | 13857 | -5.00 | 307.00 |
| 2022-03-22 | 313.00 | 24866 | -4.00 | 309.00 |
| 2022-03-21 | 300.10 | 32591 | 13.90 | 314.00 |
| 2022-03-20 | 304.00 | 30959 | -4.00 | 300.00 |
| 2022-03-17 | 308.00 | 52542 | -4.00 | 304.00 |
| 2022-03-16 | 308.00 | 47510 | -5.00 | 303.00 |
| 2022-03-15 | 315.00 | 45677 | -5.00 | 310.00 |
| 2022-03-14 | 316.00 | 17666 | -1.00 | 315.00 |
| 2022-03-13 | 309.00 | 66455 | 8.00 | 317.00 |
| 2022-03-10 | 295.00 | 57687 | 14.00 | 309.00 |
| 2022-03-09 | 300.00 | 66004 | -5.00 | 295.00 |
| 2022-03-08 | 307.00 | 72794 | -7.00 | 300.00 |
| 2022-03-07 | 307.00 | 72794 | -7.00 | 300.00 |
| 2022-03-06 | 308.00 | 35418 | -1.00 | 307.00 |
| 2022-03-03 | 326.00 | 120432 | -18.00 | 308.00 |
| 2022-03-02 | 326.00 | 120432 | -18.00 | 308.00 |
| 2022-03-01 | 338.00 | 87245 | -12.00 | 326.00 |
| 2022-02-28 | 338.00 | 87245 | -12.00 | 326.00 |
| 2022-02-27 | 330.00 | 61189 | 8.00 | 338.00 |
| 2022-02-24 | 340.00 | 66077 | -10.00 | 330.00 |
| 2022-02-23 | 335.90 | 77336 | 4.10 | 340.00 |
| 2022-02-22 | 336.00 | 80383 | -0.10 | 335.90 |
| 2022-02-21 | 330.00 | 68400 | 6.00 | 336.00 |
| 2022-02-20 | 333.00 | 66949 | -3.00 | 330.00 |
| 2022-02-17 | 332.10 | 32273 | 0.90 | 333.00 |
| 2022-02-16 | 342.00 | 55613 | -9.90 | 332.10 |
| 2022-02-15 | 325.00 | 58574 | 17.00 | 342.00 |
| 2022-02-14 | 321.10 | 73336 | 3.90 | 325.00 |
| 2022-02-13 | 339.00 | 119029 | -17.90 | 321.10 |
| 2022-02-10 | 344.00 | 57256 | -5.00 | 339.00 |
| 2022-02-09 | 345.00 | 57625 | -1.00 | 344.00 |
| 2022-02-08 | 355.00 | 133190 | -10.00 | 345.00 |
| 2022-02-07 | 354.00 | 77487 | 1.00 | 355.00 |
| 2022-02-06 | 360.00 | 115962 | -6.00 | 354.00 |
| 2022-02-03 | 361.00 | 322163 | -1.00 | 360.00 |
| 2022-02-02 | 345.00 | 205198 | 16.00 | 361.00 |
| 2022-02-01 | 345.00 | 205198 | 16.00 | 361.00 |
| 2022-01-31 | 352.00 | 72424 | -7.00 | 345.00 |
| 2022-01-30 | 325.00 | 173785 | 27.00 | 352.00 |
| 2022-01-27 | 324.00 | 60833 | 1.00 | 325.00 |
| 2022-01-26 | 333.50 | 94064 | -9.50 | 324.00 |
| 2022-01-25 | 336.90 | 91442 | -3.40 | 333.50 |
| 2022-01-24 | 353.20 | 195149 | -16.30 | 336.90 |
| 2022-01-23 | 363.00 | 78201 | -9.80 | 353.20 |
| 2022-01-20 | 350.10 | 94559 | 12.90 | 363.00 |
| 2022-01-17 | 364.00 | 183513 | -2.00 | 362.00 |
| 2022-01-16 | 361.00 | 147712 | 3.00 | 364.00 |
| 2022-01-13 | 346.90 | 181274 | 14.10 | 361.00 |
| 2022-01-12 | 345.00 | 246795 | 1.90 | 346.90 |
| 2022-01-10 | 340.00 | 198254 | 4.00 | 344.00 |
| 2022-01-09 | 320.30 | 181361 | 19.70 | 340.00 |
| 2022-01-06 | 318.00 | 70181 | 2.30 | 320.30 |
| 2022-01-05 | 311.00 | 161050 | 7.00 | 318.00 |
| 2022-01-04 | 308.00 | 84846 | 3.00 | 311.00 |
| 2022-01-03 | 307.00 | 111192 | 1.00 | 308.00 |
| 2021-12-30 | 304.00 | 61676 | 3.00 | 307.00 |
| 2021-12-29 | 304.00 | 61676 | 3.00 | 307.00 |
| 2021-12-28 | 301.00 | 131747 | 3.00 | 304.00 |
| 2021-12-27 | 319.00 | 158546 | -18.00 | 301.00 |
| 2021-12-26 | 327.00 | 126648 | -8.00 | 319.00 |
| 2021-12-23 | 335.50 | 110289 | -8.50 | 327.00 |
| 2021-12-22 | 307.00 | 169610 | 28.50 | 335.50 |
| 2021-12-21 | 293.00 | 59338 | 14.00 | 307.00 |
| 2021-12-20 | 303.00 | 53032 | -10.00 | 293.00 |
| 2021-12-16 | 315.00 | 75870 | -12.00 | 303.00 |
| 2021-12-15 | 313.00 | 203007 | 2.00 | 315.00 |
| 2021-12-14 | 285.00 | 119468 | 28.00 | 313.00 |
| 2021-12-13 | 307.00 | 130899 | -22.00 | 285.00 |
| 2021-12-12 | 333.00 | 110952 | -26.00 | 307.00 |
| 2021-12-09 | 328.00 | 124049 | 5.00 | 333.00 |
| 2021-12-08 | 340.00 | 80060 | -12.00 | 328.00 |
| 2021-12-07 | 355.00 | 86332 | -15.00 | 340.00 |
| 2021-12-06 | 341.00 | 183652 | 14.00 | 355.00 |
| 2021-12-05 | 352.00 | 117199 | -11.00 | 341.00 |
| 2021-12-02 | 363.00 | 102959 | -11.00 | 352.00 |
| 2021-12-01 | 374.00 | 120526 | -11.00 | 363.00 |
| 2021-11-30 | 353.00 | 143662 | 21.00 | 374.00 |
| 2021-11-29 | 359.00 | 127220 | -6.00 | 353.00 |
| 2021-11-28 | 375.10 | 223246 | -16.10 | 359.00 |
| 2021-11-25 | 390.00 | 107373 | -14.90 | 375.10 |
| 2021-11-24 | 393.00 | 282217 | -3.00 | 390.00 |
| 2021-11-23 | 402.80 | 243305 | -9.80 | 393.00 |
| 2021-11-22 | 399.00 | 348850 | 3.80 | 402.80 |
| 2021-11-21 | 375.00 | 543746 | 24.00 | 399.00 |
| 2021-11-18 | 383.00 | 215880 | -8.00 | 375.00 |
| 2021-11-17 | 366.50 | 482484 | 16.50 | 383.00 |
| 2021-11-16 | 336.00 | 177636 | 30.50 | 366.50 |
| 2021-11-15 | 325.00 | 60800 | 11.00 | 336.00 |
| 2021-11-11 | 341.00 | 79548 | -17.00 | 324.00 |
| 2021-11-10 | 360.00 | 103822 | -19.00 | 341.00 |
| 2021-11-09 | 360.00 | 103822 | -19.00 | 341.00 |
| 2021-11-08 | 356.00 | 48407 | 4.00 | 360.00 |
| 2021-11-04 | 363.00 | 67941 | -7.00 | 356.00 |
| 2021-11-03 | 363.00 | 58246 | -1.50 | 361.50 |
| 2021-11-02 | 362.00 | 73080 | -0.90 | 361.10 |
| 2021-11-01 | 376.00 | 135900 | -15.00 | 361.00 |
| 2021-10-31 | 345.00 | 153521 | 31.00 | 376.00 |
| 2021-10-28 | 328.10 | 162977 | 15.40 | 343.50 |
| 2021-10-27 | 334.00 | 112032 | -6.00 | 328.00 |
| 2021-10-26 | 317.90 | 135833 | 20.10 | 338.00 |
| 2021-10-25 | 289.00 | 110392 | 28.90 | 317.90 |
| 2021-10-24 | 280.00 | 65664 | 9.00 | 289.00 |
| 2021-10-21 | 288.00 | 27122 | -15.00 | 273.00 |
| 2021-10-20 | 273.00 | 33896 | 12.00 | 285.00 |
| 2021-10-19 | 289.90 | 83885 | -19.00 | 270.90 |
| 2021-10-18 | 304.00 | 31794 | -17.00 | 287.00 |
| 2021-10-17 | 299.00 | 13904 | 4.10 | 303.10 |
| 2021-10-14 | 296.00 | 31635 | 3.00 | 299.00 |
| 2021-10-13 | 296.00 | 31635 | 3.00 | 299.00 |
| 2021-10-12 | 296.00 | 31635 | 3.00 | 299.00 |
| 2021-10-11 | 296.00 | 28380 | 1.00 | 297.00 |
| 2021-10-10 | 303.90 | 36391 | -4.90 | 299.00 |
| 2021-10-07 | 293.00 | 53428 | 10.90 | 303.90 |
| 2021-10-06 | 293.00 | 43865 | 7.00 | 300.00 |
| 2021-10-05 | 282.00 | 49094 | 10.90 | 292.90 |
| 2021-10-04 | 295.00 | 55853 | -14.00 | 281.00 |
| 2021-10-03 | 314.00 | 83156 | -21.00 | 293.00 |
| 2021-09-30 | 324.00 | 65903 | -12.80 | 311.20 |
| 2021-09-29 | 305.00 | 91560 | 19.00 | 324.00 |
| 2021-09-28 | 322.00 | 104953 | -17.00 | 305.00 |
| 2021-09-27 | 335.00 | 109758 | -12.00 | 323.00 |
| 2021-09-26 | 355.00 | 93130 | -18.00 | 337.00 |
| 2021-09-23 | 368.50 | 129280 | -9.50 | 359.00 |
| 2021-09-22 | 335.00 | 154072 | 33.50 | 368.50 |
| 2021-09-21 | 332.00 | 152718 | 3.00 | 335.00 |
| 2021-09-20 | 366.00 | 163478 | -34.00 | 332.00 |
| 2021-09-19 | 377.00 | 192535 | -11.00 | 366.00 |
| 2021-09-16 | 377.00 | 181844 | -11.50 | 365.50 |
| 2021-09-15 | 384.00 | 127713 | -8.00 | 376.00 |
| 2021-09-14 | 395.00 | 93061 | -8.00 | 387.00 |
| 2021-09-13 | 406.00 | 297340 | -10.90 | 395.10 |
| 2021-09-12 | 380.90 | 270188 | 25.10 | 406.00 |
| 2021-09-09 | 367.00 | 200476 | 14.00 | 381.00 |
| 2021-09-08 | 376.00 | 93668 | -11.00 | 365.00 |
| 2021-09-07 | 363.00 | 189966 | 12.00 | 375.00 |
| 2021-09-06 | 330.00 | 209804 | 33.00 | 363.00 |
| 2021-09-05 | 365.00 | 189221 | -33.00 | 332.00 |
| 2021-09-01 | 378.00 | 199011 | 0.00 | 378.00 |
| 2021-08-31 | 398.00 | 213923 | -20.00 | 378.00 |
| 2021-08-29 | 407.00 | 319950 | -9.00 | 398.00 |
| 2021-08-26 | 375.00 | 339684 | 32.00 | 407.00 |
| 2021-08-25 | 374.00 | 244919 | 1.00 | 375.00 |
| 2021-08-24 | 409.80 | 462091 | -39.80 | 370.00 |
| 2021-08-23 | 439.00 | 523980 | -29.20 | 409.80 |
| 2021-08-22 | 439.00 | 523980 | -29.20 | 409.80 |
| 2021-08-19 | 439.00 | 502115 | -29.00 | 410.00 |
| 2021-08-18 | 440.00 | 633817 | -5.00 | 435.00 |
| 2021-08-17 | 400.00 | 513123 | 40.00 | 440.00 |
| 2021-08-16 | 379.00 | 408419 | 23.00 | 402.00 |
| 2021-08-15 | 397.00 | 384023 | -15.00 | 382.00 |
| 2021-08-12 | 407.00 | 288873 | -11.00 | 396.00 |
| 2021-08-11 | 394.00 | 390699 | 11.50 | 405.50 |
| 2021-08-10 | 406.90 | 425363 | -13.90 | 393.00 |
| 2021-08-09 | 387.00 | 655175 | 21.00 | 408.00 |
| 2021-08-08 | 370.00 | 497505 | 17.00 | 387.00 |
| 2021-08-05 | 388.00 | 418314 | -19.00 | 369.00 |
| 2021-08-04 | 372.00 | 587501 | 18.00 | 390.00 |
| 2021-08-02 | 356.00 | 592147 | 7.00 | 363.00 |
| 2021-08-01 | 329.00 | 702924 | 26.00 | 355.00 |
| 2021-07-29 | 327.00 | 215648 | 1.00 | 328.00 |
| 2021-07-28 | 337.00 | 521647 | -8.00 | 329.00 |
| 2021-07-27 | 318.00 | 530404 | 21.00 | 339.00 |
| 2021-07-26 | 318.00 | 261661 | 0.50 | 318.50 |
| 2021-07-25 | 303.00 | 314140 | 15.00 | 318.00 |
| 2021-07-22 | 298.00 | 266818 | 5.00 | 303.00 |
| 2021-07-21 | 293.70 | 277456 | 4.30 | 298.00 |
| 2021-07-20 | 293.70 | 267876 | 4.30 | 298.00 |
| 2021-07-19 | 294.00 | 121280 | -1.00 | 293.00 |
| 2021-07-15 | 290.00 | 262220 | 0.00 | 290.00 |
| 2021-07-14 | 277.00 | 166078 | 12.00 | 289.00 |
| 2021-07-13 | 276.00 | 55123 | 2.00 | 278.00 |
| 2021-07-12 | 288.00 | 212849 | -12.00 | 276.00 |
| 2021-07-11 | 262.00 | 139040 | 25.00 | 287.00 |
| 2021-07-08 | 252.00 | 145054 | 9.00 | 261.00 |
| 2021-07-07 | 260.00 | 140651 | -8.00 | 252.00 |
| 2021-07-06 | 266.00 | 54334 | -5.00 | 261.00 |
| 2021-07-05 | 272.00 | 76338 | -8.00 | 264.00 |
| 2021-07-04 | 274.00 | 100197 | -2.00 | 272.00 |
| 2021-07-01 | 266.00 | 190346 | 9.00 | 275.00 |
| 2021-06-29 | 278.00 | 138479 | -10.00 | 268.00 |
| 2021-06-28 | 286.00 | 114588 | -9.00 | 277.00 |
| 2021-06-27 | 285.00 | 151690 | -1.00 | 284.00 |
| 2021-06-24 | 285.00 | 245046 | 3.00 | 288.00 |
| 2021-06-23 | 291.00 | 284463 | -1.00 | 290.00 |
| 2021-06-22 | 265.00 | 272591 | 26.00 | 291.00 |
| 2021-06-21 | 290.00 | 223451 | -24.00 | 266.00 |
| 2021-06-20 | 296.00 | 298893 | -13.00 | 283.00 |
| 2021-06-17 | 288.00 | 342685 | 8.00 | 296.00 |
| 2021-06-16 | 313.00 | 546795 | -28.00 | 285.00 |
| 2021-06-15 | 332.00 | 491889 | -16.00 | 316.00 |
| 2021-06-10 | 275.00 | 692366 | 17.00 | 292.00 |
| 2021-06-09 | 276.00 | 521870 | -1.00 | 275.00 |
| 2021-06-08 | 284.00 | 523340 | -8.00 | 276.00 |
| 2021-06-07 | 264.00 | 811643 | 21.00 | 285.00 |
| 2021-06-03 | 260.00 | 455978 | -7.00 | 253.00 |
| 2021-06-02 | 245.00 | 596349 | 11.00 | 256.00 |
| 2021-06-01 | 251.00 | 347611 | -5.00 | 246.00 |
| 2021-05-31 | 270.00 | 674991 | -18.00 | 252.00 |
| 2021-05-30 | 256.00 | 1203350 | 14.00 | 270.00 |
| 2021-05-26 | 219.00 | 585162 | 14.00 | 233.00 |
| 2021-05-25 | 219.00 | 542232 | 14.00 | 233.00 |
| 2021-05-24 | 221.00 | 248551 | -2.00 | 219.00 |
| 2021-05-23 | 217.00 | 391116 | 4.00 | 221.00 |
| 2021-05-20 | 221.00 | 351849 | -5.00 | 216.00 |
| 2021-05-18 | 210.00 | 698429 | 21.00 | 231.00 |
| 2021-05-17 | 201.00 | 659277 | 9.00 | 210.00 |
| 2021-05-13 | 190.00 | 947773 | 17.00 | 207.00 |
| 2021-05-12 | 178.00 | 721536 | 12.00 | 190.00 |
| 2021-05-11 | 172.00 | 211882 | 6.00 | 178.00 |
| 2021-05-10 | 172.00 | 96243 | 0.00 | 172.00 |
| 2021-05-09 | 177.00 | 243122 | -6.00 | 171.00 |
| 2021-05-06 | 183.00 | 312857 | -6.00 | 177.00 |
| 2021-05-05 | 176.00 | 411839 | 8.00 | 184.00 |
| 2021-05-04 | 169.00 | 543127 | 8.00 | 177.00 |
| 2021-05-03 | 167.00 | 414921 | 2.00 | 169.00 |
| 2021-04-29 | 157.00 | 228193 | 9.00 | 166.00 |
| 2021-04-28 | 162.00 | 116162 | -4.00 | 158.00 |
| 2021-04-27 | 151.00 | 151980 | 8.00 | 159.00 |
| 2021-04-26 | 156.00 | 243985 | -6.00 | 150.00 |
| 2021-04-25 | 164.00 | 242025 | -8.00 | 156.00 |
| 2021-04-22 | 168.00 | 410031 | -4.00 | 164.00 |
| 2021-04-21 | 153.00 | 1336510 | 15.00 | 168.00 |
| 2021-04-20 | 148.00 | 251696 | 7.00 | 155.00 |
| 2021-04-19 | 147.00 | 135925 | 1.00 | 148.00 |
| 2021-04-18 | 149.00 | 115770 | -2.00 | 147.00 |
| 2021-04-15 | 147.00 | 151110 | 3.00 | 150.00 |
| 2021-04-14 | 146.00 | 154336 | 1.00 | 147.00 |
| 2021-04-13 | 146.00 | 147340 | 1.00 | 147.00 |
| 2021-04-12 | 152.00 | 185486 | -6.00 | 146.00 |
| 2021-04-11 | 152.00 | 287638 | 0.00 | 152.00 |
| 2021-04-08 | 152.00 | 273113 | 0.00 | 152.00 |
| 2021-04-07 | 143.00 | 987985 | 9.00 | 152.00 |
| 2021-04-06 | 134.00 | 415704 | 8.00 | 142.00 |
| 2021-04-05 | 135.00 | 92510 | -1.00 | 134.00 |
| 2021-04-04 | 135.00 | 113637 | 0.00 | 135.00 |
| 2021-04-01 | 134.00 | 96023 | 0.00 | 134.00 |
| 2021-03-31 | 136.00 | 27154 | -1.00 | 135.00 |
| 2021-03-30 | 135.00 | 73263 | 0.00 | 135.00 |
| 2021-03-29 | 137.00 | 49257 | -2.00 | 135.00 |
| 2021-03-28 | 142.00 | 204831 | -5.00 | 137.00 |
| 2021-03-25 | 142.00 | 198174 | -5.00 | 137.00 |
| 2021-03-24 | 135.00 | 340135 | 6.00 | 141.00 |
| 2021-03-23 | 135.00 | 113233 | -1.00 | 134.00 |
| 2021-03-22 | 134.00 | 57907 | 1.00 | 135.00 |
| 2021-03-22 | 134.00 | 57907 | 1.00 | 135.00 |
| 2021-03-21 | 135.00 | 124269 | 0.00 | 135.00 |
| 2021-03-18 | 137.00 | 161325 | 0.00 | 137.00 |
| 2021-03-17 | 134.00 | 148134 | 4.00 | 138.00 |
| 2021-03-16 | 133.00 | 115226 | 1.00 | 134.00 |
| 2021-03-15 | 129.00 | 194563 | 2.00 | 131.00 |
| 2021-03-14 | 129.00 | 78137 | 1.00 | 130.00 |
| 2021-03-11 | 131.00 | 79227 | -2.00 | 129.00 |
| 2021-03-10 | 131.00 | 79227 | -2.00 | 129.00 |
| 2021-03-09 | 129.00 | 79162 | 2.00 | 131.00 |
| 2021-03-07 | 131.00 | 28567 | -2.00 | 129.00 |
| 2021-03-04 | 125.00 | 81295 | 6.00 | 131.00 |
| 2021-03-03 | 126.00 | 52520 | -1.00 | 125.00 |
| 2021-03-02 | 130.00 | 55981 | -4.00 | 126.00 |
| 2021-03-01 | 128.00 | 76029 | 2.00 | 130.00 |
| 2021-02-28 | 134.00 | 95170 | -6.00 | 128.00 |
| 2021-02-25 | 136.00 | 121248 | -2.00 | 134.00 |
| 2021-02-24 | 136.00 | 58045 | 0.00 | 136.00 |
| 2021-02-23 | 135.00 | 120664 | 1.00 | 136.00 |
| 2021-02-22 | 139.00 | 103455 | -4.00 | 135.00 |
| 2021-02-21 | 133.00 | 108362 | 6.00 | 139.00 |
| 2021-02-18 | 134.00 | 43718 | -1.00 | 133.00 |
| 2021-02-17 | 133.00 | 30423 | 1.00 | 134.00 |
| 2021-02-16 | 136.00 | 75106 | -3.00 | 133.00 |
| 2021-02-15 | 134.00 | 69940 | 2.00 | 136.00 |
| 2021-02-14 | 136.00 | 38360 | -2.00 | 134.00 |
| 2021-02-11 | 136.00 | 37673 | 0.00 | 136.00 |
| 2021-02-10 | 137.00 | 38540 | -1.00 | 136.00 |
| 2021-02-09 | 139.00 | 71216 | 1.00 | 140.00 |
| 2021-02-08 | 144.00 | 153388 | -6.00 | 138.00 |
| 2021-02-07 | 143.00 | 306082 | 1.00 | 144.00 |
| 2021-02-04 | 137.00 | 272500 | 6.00 | 143.00 |
| 2021-02-03 | 133.00 | 138491 | 4.00 | 137.00 |
| 2021-02-02 | 134.00 | 65475 | -2.00 | 132.00 |
| 2021-02-02 | 134.00 | 67623 | -1.00 | 133.00 |
| 2021-02-01 | 136.00 | 82826 | -2.00 | 134.00 |
| 2021-01-31 | 138.00 | 95490 | -2.00 | 136.00 |
| 2021-01-28 | 141.00 | 63220 | -3.00 | 138.00 |
| 2021-01-27 | 138.00 | 165625 | 3.00 | 141.00 |
| 2021-01-26 | 136.00 | 234536 | 2.00 | 138.00 |
| 2021-01-25 | 136.00 | 130524 | 0.00 | 136.00 |
| 2021-01-24 | 136.00 | 149017 | 0.00 | 136.00 |
| 2021-01-21 | 129.00 | 137983 | 7.00 | 136.00 |
| 2021-01-20 | 126.00 | 42798 | 3.00 | 129.00 |
| 2021-01-19 | 131.00 | 71734 | -5.00 | 126.00 |
| 2021-01-17 | 132.00 | 71714 | 1.00 | 133.00 |
| 2021-01-13 | 130.00 | 106120 | 2.00 | 132.00 |
| 2021-01-12 | 130.00 | 41500 | 0.00 | 130.00 |
| 2021-01-11 | 130.00 | 60117 | 0.00 | 130.00 |
| 2021-01-10 | 134.00 | 49505 | -4.00 | 130.00 |
| 2021-01-07 | 132.00 | 73810 | 2.00 | 134.00 |
| 2021-01-06 | 134.00 | 118761 | -2.00 | 132.00 |
| 2021-01-05 | 122.00 | 290990 | 12.00 | 134.00 |
| 2021-01-04 | 121.00 | 94028 | 1.00 | 122.00 |
| 2021-01-03 | 117.00 | 52368 | 4.00 | 121.00 |
| 2020-12-31 | 118.00 | 42623 | -1.00 | 117.00 |
| 2020-12-30 | 119.00 | 65398 | -1.00 | 118.00 |
| 2020-12-29 | 120.00 | 32850 | -1.00 | 119.00 |
| 2020-12-28 | 120.00 | 84275 | 0.00 | 120.00 |
| 2020-12-27 | 124.00 | 70389 | -4.00 | 120.00 |
| 2020-12-24 | 126.00 | 35935 | -2.00 | 124.00 |
| 2020-12-23 | 127.00 | 70840 | -1.00 | 126.00 |
| 2020-12-22 | 122.00 | 43147 | 5.00 | 127.00 |
| 2020-12-21 | 122.00 | 88193 | 0.00 | 122.00 |
| 2020-12-20 | 131.00 | 128344 | -9.00 | 122.00 |
| 2020-12-17 | 134.00 | 109962 | -3.00 | 131.00 |
| 2020-12-16 | 134.00 | 42525 | 0.00 | 134.00 |
| 2020-12-15 | 136.00 | 102224 | -2.00 | 134.00 |
| 2020-12-14 | 139.00 | 69145 | -3.00 | 136.00 |
| 2020-12-13 | 139.00 | 78757 | 0.00 | 139.00 |
| 2020-12-10 | 141.00 | 77587 | -2.00 | 139.00 |
| 2020-12-09 | 144.00 | 81931 | -3.00 | 141.00 |
| 2020-12-08 | 139.00 | 183969 | 5.00 | 144.00 |
| 2020-12-07 | 137.00 | 119280 | 2.00 | 139.00 |
| 2020-12-06 | 146.00 | 95859 | -9.00 | 137.00 |
| 2020-12-03 | 150.00 | 125037 | -4.00 | 146.00 |
| 2020-12-02 | 149.00 | 242480 | 1.00 | 150.00 |
| 2020-12-01 | 154.00 | 97118 | -5.00 | 149.00 |
| 2020-11-30 | 146.00 | 301922 | 8.00 | 154.00 |
| 2020-11-29 | 146.00 | 135290 | 0.00 | 146.00 |
| 2020-11-26 | 147.00 | 257289 | -1.00 | 146.00 |
| 2020-11-25 | 149.00 | 175590 | -2.00 | 147.00 |
| 2020-11-24 | 146.00 | 192666 | 3.00 | 149.00 |
| 2020-11-23 | 147.00 | 199885 | -1.00 | 146.00 |
| 2020-11-22 | 150.00 | 181775 | -3.00 | 147.00 |
| 2020-11-19 | 148.00 | 345262 | 2.00 | 150.00 |
| 2020-11-18 | 152.00 | 194776 | -4.00 | 148.00 |
| 2020-11-17 | 153.00 | 238041 | -1.00 | 152.00 |
| 2020-11-16 | 153.00 | 238041 | -1.00 | 152.00 |
| 2020-11-15 | 153.00 | 238041 | -1.00 | 152.00 |
| 2020-11-12 | 153.00 | 233731 | -2.00 | 151.00 |
| 2020-11-11 | 154.00 | 144374 | -1.00 | 153.00 |
| 2020-11-10 | 151.00 | 285649 | 3.00 | 154.00 |
| 2020-11-09 | 156.00 | 392716 | -5.00 | 151.00 |
| 2020-11-08 | 146.00 | 616319 | 10.00 | 156.00 |
| 2020-11-05 | 142.00 | 341199 | 4.00 | 146.00 |
| 2020-11-04 | 142.00 | 141312 | 0.00 | 142.00 |
| 2020-11-03 | 142.00 | 114057 | 0.00 | 142.00 |
| 2020-11-02 | 143.00 | 136345 | -1.00 | 142.00 |
| 2020-11-01 | 140.00 | 411789 | 3.00 | 143.00 |
| 2020-10-29 | 137.00 | 263536 | 3.00 | 140.00 |
| 2020-10-28 | 137.00 | 89007 | 0.00 | 137.00 |
| 2020-10-27 | 140.00 | 235638 | -3.00 | 137.00 |
| 2020-10-26 | 140.00 | 235638 | -3.00 | 137.00 |
| 2020-10-25 | 140.00 | 235638 | -3.00 | 137.00 |
| 2020-10-22 | 140.00 | 235638 | -3.00 | 137.00 |
| 2020-10-21 | 137.00 | 474192 | 3.00 | 140.00 |
| 2020-10-20 | 125.00 | 253736 | 12.00 | 137.00 |
| 2020-10-15 | 128.00 | 140114 | -3.00 | 125.00 |
| 2020-10-14 | 131.00 | 224477 | -3.00 | 128.00 |
| 2020-10-13 | 135.00 | 255970 | -4.00 | 131.00 |
| 2020-10-12 | 136.00 | 205483 | -1.00 | 135.00 |
| 2020-10-08 | 149.00 | 489272 | -6.00 | 143.00 |
| 2020-10-07 | 136.00 | 752462 | 13.00 | 149.00 |
| 2020-10-06 | 127.00 | 595430 | 8.00 | 135.00 |
| 2020-10-05 | 118.00 | 593558 | 9.00 | 127.00 |
| 2020-10-04 | 125.00 | 649896 | -6.00 | 119.00 |
| 2020-10-01 | 130.00 | 360149 | -5.00 | 125.00 |
| 2020-09-30 | 119.00 | 651062 | 11.00 | 130.00 |
| 2020-09-29 | 109.00 | 930009 | 10.00 | 119.00 |
| 2020-09-28 | 108.00 | 869603 | 1.00 | 109.00 |
| 2020-09-27 | 102.00 | 1358560 | 6.00 | 108.00 |
| 2020-09-24 | 93.00 | 152597 | 9.00 | 102.00 |
| 2020-09-23 | 94.00 | 82984 | -1.00 | 93.00 |
| 2020-09-22 | 97.00 | 38120 | -3.00 | 94.00 |
| 2020-09-21 | 99.00 | 75870 | -2.00 | 97.00 |
| 2020-09-20 | 110.00 | 116385 | -11.00 | 99.00 |
| 2020-09-17 | 100.00 | 347293 | 10.00 | 110.00 |
| 2020-09-16 | 96.00 | 184325 | 4.00 | 100.00 |
| 2020-09-15 | 96.00 | 21470 | 0.00 | 96.00 |
| 2020-09-14 | 92.00 | 11870 | 4.00 | 96.00 |
| 2020-09-13 | 91.00 | 1440 | 1.00 | 92.00 |
| 2020-09-10 | 92.00 | 20 | 3.00 | 95.00 |
| 2020-09-09 | 94.00 | 4080 | -2.00 | 92.00 |
| 2020-09-08 | 96.00 | 5840 | -2.00 | 94.00 |
| 2020-09-07 | 95.00 | 1480 | 1.00 | 96.00 |
| 2020-09-06 | 99.00 | 13220 | -4.00 | 95.00 |
| 2020-09-03 | 97.00 | 51010 | 2.00 | 99.00 |
| 2020-09-02 | 89.00 | 15150 | 8.00 | 97.00 |
| 2020-09-01 | 96.00 | 20 | 4.00 | 100.00 |
| 2020-08-31 | 96.00 | 20 | 4.00 | 100.00 |
| 2020-08-30 | 95.00 | 20 | 4.00 | 99.00 |
| 2020-08-27 | 97.00 | 41140 | -2.00 | 95.00 |
| 2020-08-26 | 96.00 | 2152 | 1.00 | 97.00 |
| 2020-08-25 | 92.00 | 40 | 4.00 | 96.00 |
| 2020-08-24 | 90.00 | 250 | 2.00 | 92.00 |
| 2020-08-20 | 90.00 | 1760 | 0.00 | 90.00 |
| 2020-08-19 | 93.00 | 220 | -3.00 | 90.00 |
| 2020-08-18 | 95.00 | 200 | -2.00 | 93.00 |
| 2020-08-17 | 92.00 | 100 | 3.00 | 95.00 |
| 2020-08-16 | 87.00 | 1080 | 5.00 | 92.00 |
| 2020-08-13 | 91.00 | 570 | -4.00 | 87.00 |
| 2020-08-12 | 94.00 | 40 | -3.00 | 91.00 |
| 2020-08-11 | 92.00 | 280 | 2.00 | 94.00 |
| 2020-08-10 | 89.00 | 4790 | -1.00 | 88.00 |
| 2020-08-09 | 90.00 | 500 | -1.00 | 89.00 |
| 2020-08-06 | 95.00 | 720 | -4.00 | 91.00 |
| 2020-08-04 | 97.00 | 13940 | -2.00 | 95.00 |
| 2020-08-03 | 97.00 | 13940 | -2.00 | 95.00 |
| 2020-08-02 | 91.00 | 3330 | 3.00 | 94.00 |
| 2020-07-30 | 91.00 | 600 | 1.00 | 92.00 |
| 2020-07-29 | 91.00 | 800 | 2.00 | 93.00 |
| 2020-07-28 | 93.00 | 540 | -2.00 | 91.00 |
| 2020-07-26 | 96.00 | 11360 | -1.00 | 95.00 |
| 2020-07-24 | 97.00 | 20 | -1.00 | 96.00 |
| 2020-07-23 | 97.00 | 20 | -1.00 | 96.00 |
| 2020-07-21 | 102.00 | 206160 | -10.00 | 92.00 |
| 2020-07-20 | 104.00 | 100 | -2.00 | 102.00 |
| 2020-07-18 | 106.00 | 30 | -2.00 | 104.00 |
| 2020-07-17 | 106.00 | 30 | -2.00 | 104.00 |
| 2020-07-16 | 106.00 | 30 | -2.00 | 104.00 |
| 2020-07-15 | 102.00 | 3680 | 4.00 | 106.00 |
| 2020-07-14 | 98.00 | 3800 | 4.00 | 102.00 |
| 2020-07-13 | 98.00 | 180 | 0.00 | 98.00 |
| 2020-07-12 | 95.00 | 3520 | 3.00 | 98.00 |
| 2020-07-11 | 90.00 | 6340 | 5.00 | 95.00 |
| 2020-07-10 | 90.00 | 6340 | 5.00 | 95.00 |
| 2020-07-09 | 90.00 | 6340 | 5.00 | 95.00 |
| 2020-07-08 | 90.00 | 100 | -1.00 | 89.00 |
| 2020-07-07 | 90.00 | 100 | -1.00 | 89.00 |
| 2020-07-02 | 88.00 | 70 | 5.00 | 93.00 |
| 2020-07-01 | 88.00 | 70 | 5.00 | 93.00 |
| 2020-06-30 | 86.00 | 1800 | 2.00 | 88.00 |
| 2020-06-29 | 82.00 | 2120 | 4.00 | 86.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon