HPPL
HPPL
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 270.00 | 143.00 | 134.47 |
| 60D | 129.00 | 195.00 | 142.22 |
| 90D | 129.00 | 232.00 | 163.83 |
| 180D | 129.00 | 488.00 | 216.56 |
| 365D | 129.00 | 725.00 | 347.25 |
HPPL Dividend History
| FY | Share | Cash | Total |
|---|
Open
270.20
Change
4.80
Close
275.00
Traded
45,775.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 270.20 | 45775 | 4.80 | 275.00 |
| 2022-11-09 | 289.00 | 55705 | -18.80 | 270.20 |
| 2022-11-08 | 283.00 | 8505 | 6.00 | 289.00 |
| 2022-11-07 | 292.00 | 10336 | -9.00 | 283.00 |
| 2022-11-06 | 274.00 | 7100 | 18.00 | 292.00 |
| 2022-11-03 | 282.00 | 4705 | -8.00 | 274.00 |
| 2022-11-02 | 282.00 | 13845 | 3.00 | 285.00 |
| 2022-11-01 | 270.00 | 3262 | 12.00 | 282.00 |
| 2022-10-31 | 274.00 | 3019 | -4.00 | 270.00 |
| 2022-10-30 | 279.20 | 3407 | -5.20 | 274.00 |
| 2022-10-27 | 279.20 | 3407 | -5.20 | 274.00 |
| 2022-10-26 | 279.20 | 3407 | -5.20 | 274.00 |
| 2022-10-25 | 279.20 | 3407 | -5.20 | 274.00 |
| 2022-10-24 | 279.20 | 3407 | -5.20 | 274.00 |
| 2022-10-23 | 279.20 | 2497 | -3.20 | 276.00 |
| 2022-10-20 | 295.80 | 6827 | -15.80 | 280.00 |
| 2022-10-19 | 301.00 | 8963 | -15.10 | 285.90 |
| 2022-10-18 | 301.00 | 12098 | 0.00 | 301.00 |
| 2022-10-17 | 301.00 | 11568 | -9.80 | 291.20 |
| 2022-10-16 | 298.10 | 67115 | -13.10 | 285.00 |
| 2022-10-13 | 304.00 | 58790 | -5.00 | 299.00 |
| 2022-10-12 | 302.90 | 25303 | -4.90 | 298.00 |
| 2022-10-11 | 298.00 | 74760 | -8.00 | 290.00 |
| 2022-10-10 | 297.00 | 57909 | -13.00 | 284.00 |
| 2022-10-09 | 287.00 | 2300 | 10.00 | 297.00 |
| 2022-10-02 | 298.00 | 1815 | -11.00 | 287.00 |
| 2022-09-29 | 298.00 | 815 | -0.10 | 297.90 |
| 2022-09-28 | 316.90 | 1822 | -17.90 | 299.00 |
| 2022-09-27 | 299.00 | 2715 | -4.80 | 294.20 |
| 2022-09-26 | 310.00 | 4700 | -11.00 | 299.00 |
| 2022-09-25 | 310.00 | 4690 | -20.00 | 290.00 |
| 2022-09-20 | 313.60 | 5740 | -8.60 | 305.00 |
| 2022-09-19 | 320.00 | 3198 | -6.40 | 313.60 |
| 2022-09-18 | 320.00 | 2754 | 0.00 | 320.00 |
| 2022-09-15 | 336.00 | 9226 | -15.00 | 321.00 |
| 2022-09-14 | 322.00 | 5400 | 14.00 | 336.00 |
| 2022-09-13 | 325.00 | 1571 | 3.00 | 328.00 |
| 2022-09-12 | 330.00 | 6538 | -0.10 | 329.90 |
| 2022-09-11 | 337.10 | 2717 | -7.10 | 330.00 |
| 2022-09-08 | 343.00 | 1535 | -5.90 | 337.10 |
| 2022-09-07 | 345.00 | 1192 | 5.00 | 350.00 |
| 2022-09-06 | 348.10 | 2025 | -7.10 | 341.00 |
| 2022-09-05 | 350.80 | 3330 | -2.70 | 348.10 |
| 2022-09-04 | 339.00 | 2625 | 11.90 | 350.90 |
| 2022-09-01 | 338.20 | 4845 | -3.20 | 335.00 |
| 2022-08-31 | 363.10 | 1655 | -13.10 | 350.00 |
| 2022-08-30 | 354.00 | 1279 | 0.00 | 354.00 |
| 2022-08-29 | 354.00 | 3359 | 0.00 | 354.00 |
| 2022-08-28 | 365.00 | 7540 | -12.80 | 352.20 |
| 2022-08-25 | 372.00 | 3575 | -4.00 | 368.00 |
| 2022-08-24 | 370.00 | 4614 | 0.00 | 370.00 |
| 2022-08-23 | 380.00 | 6540 | -10.00 | 370.00 |
| 2022-08-22 | 373.70 | 4345 | 0.30 | 374.00 |
| 2022-08-21 | 382.00 | 8844 | -7.00 | 375.00 |
| 2022-08-18 | 380.00 | 7759 | 4.00 | 384.00 |
| 2022-08-17 | 387.00 | 1435 | -4.00 | 383.00 |
| 2022-08-16 | 402.00 | 22592 | -12.40 | 389.60 |
| 2022-08-15 | 387.60 | 14826 | 12.40 | 400.00 |
| 2022-08-14 | 392.80 | 5555 | -17.80 | 375.00 |
| 2022-08-11 | 380.00 | 11328 | -2.00 | 378.00 |
| 2022-08-10 | 394.70 | 7102 | -11.70 | 383.00 |
| 2022-08-09 | 388.00 | 12612 | -14.00 | 374.00 |
| 2022-08-08 | 399.00 | 10894 | -8.00 | 391.00 |
| 2022-08-07 | 397.10 | 11300 | -0.10 | 397.00 |
| 2022-08-04 | 407.00 | 24212 | -20.00 | 387.00 |
| 2022-08-03 | 392.70 | 45475 | 7.30 | 400.00 |
| 2022-08-02 | 390.00 | 9399 | -3.00 | 387.00 |
| 2022-08-01 | 401.00 | 20000 | -11.00 | 390.00 |
| 2022-07-31 | 396.00 | 31328 | -4.00 | 392.00 |
| 2022-07-28 | 358.00 | 87199 | 14.00 | 372.00 |
| 2022-07-27 | 344.50 | 43321 | 11.50 | 356.00 |
| 2022-07-26 | 354.90 | 26008 | -19.70 | 335.20 |
| 2022-07-25 | 338.00 | 32673 | 16.90 | 354.90 |
| 2022-07-24 | 328.00 | 18583 | 10.00 | 338.00 |
| 2022-07-21 | 332.00 | 10411 | -6.00 | 326.00 |
| 2022-07-20 | 329.00 | 12898 | 1.20 | 330.20 |
| 2022-07-19 | 319.00 | 22899 | 15.00 | 334.00 |
| 2022-07-18 | 313.00 | 3893 | 2.20 | 315.20 |
| 2022-07-17 | 322.00 | 9420 | -9.00 | 313.00 |
| 2022-07-14 | 326.90 | 4858 | -4.90 | 322.00 |
| 2022-07-13 | 302.00 | 14453 | 24.90 | 326.90 |
| 2022-07-12 | 299.10 | 23791 | -3.10 | 296.00 |
| 2022-07-11 | 329.00 | 26636 | -27.00 | 302.00 |
| 2022-07-10 | 333.00 | 9120 | -4.00 | 329.00 |
| 2022-07-07 | 345.00 | 21277 | -12.60 | 332.40 |
| 2022-07-06 | 344.80 | 13616 | 3.20 | 348.00 |
| 2022-07-05 | 360.00 | 25347 | -19.00 | 341.00 |
| 2022-07-03 | 316.00 | 32152 | 31.60 | 347.60 |
| 2022-06-30 | 310.00 | 15538 | 16.00 | 326.00 |
| 2022-06-29 | 300.00 | 11442 | 8.30 | 308.30 |
| 2022-06-28 | 313.00 | 7281 | -13.00 | 300.00 |
| 2022-06-27 | 312.20 | 12731 | -4.10 | 308.10 |
| 2022-06-26 | 283.90 | 18216 | 27.00 | 310.90 |
| 2022-06-23 | 299.70 | 9635 | -19.70 | 280.00 |
| 2022-06-22 | 298.00 | 4258 | -3.00 | 295.00 |
| 2022-06-21 | 294.00 | 3179 | 4.30 | 298.30 |
| 2022-06-20 | 310.10 | 19591 | -21.00 | 289.10 |
| 2022-06-19 | 326.00 | 10344 | -11.50 | 314.50 |
| 2022-06-16 | 340.00 | 6256 | -6.00 | 334.00 |
| 2022-06-15 | 344.30 | 22066 | -1.60 | 342.70 |
| 2022-06-14 | 382.50 | 28604 | -38.20 | 344.30 |
| 2022-06-13 | 369.00 | 2990 | -14.00 | 355.00 |
| 2022-06-12 | 366.10 | 5766 | 2.90 | 369.00 |
| 2022-06-09 | 365.00 | 25360 | -19.90 | 345.10 |
| 2022-06-08 | 351.00 | 11791 | 19.00 | 370.00 |
| 2022-06-07 | 359.00 | 4768 | -9.00 | 350.00 |
| 2022-06-06 | 355.00 | 2615 | -3.00 | 352.00 |
| 2022-06-05 | 364.00 | 6224 | -9.00 | 355.00 |
| 2022-06-02 | 364.00 | 3690 | 0.00 | 364.00 |
| 2022-06-01 | 361.00 | 2552 | 3.00 | 364.00 |
| 2022-05-31 | 373.20 | 5546 | -10.10 | 363.10 |
| 2022-05-30 | 377.00 | 1650 | -3.80 | 373.20 |
| 2022-05-29 | 383.00 | 3554 | -6.00 | 377.00 |
| 2022-05-26 | 384.30 | 1513 | -1.30 | 383.00 |
| 2022-05-25 | 387.00 | 5065 | -4.80 | 382.20 |
| 2022-05-24 | 376.00 | 1887 | 11.00 | 387.00 |
| 2022-05-23 | 378.00 | 5798 | -3.00 | 375.00 |
| 2022-05-22 | 380.20 | 3909 | -2.20 | 378.00 |
| 2022-05-19 | 391.50 | 6674 | -7.60 | 383.90 |
| 2022-05-18 | 383.00 | 10404 | 14.50 | 397.50 |
| 2022-05-17 | 402.00 | 2125 | -12.00 | 390.00 |
| 2022-05-16 | 421.00 | 8949 | -19.00 | 402.00 |
| 2022-05-15 | 421.00 | 8949 | -19.00 | 402.00 |
| 2022-05-12 | 421.00 | 7530 | -18.00 | 403.00 |
| 2022-05-11 | 406.00 | 18411 | 15.00 | 421.00 |
| 2022-05-10 | 389.00 | 5200 | 18.00 | 407.00 |
| 2022-05-09 | 393.00 | 5808 | -4.90 | 388.10 |
| 2022-05-08 | 378.00 | 13998 | 23.00 | 401.00 |
| 2022-05-04 | 401.00 | 3283 | -8.00 | 393.00 |
| 2022-05-03 | 412.00 | 6344 | -11.00 | 401.00 |
| 2022-05-02 | 412.00 | 5844 | -13.00 | 399.00 |
| 2022-05-01 | 420.60 | 6518 | -8.60 | 412.00 |
| 2022-04-28 | 420.60 | 3778 | -7.40 | 413.20 |
| 2022-04-27 | 420.00 | 1185 | 17.00 | 437.00 |
| 2022-04-26 | 444.00 | 5712 | -18.00 | 426.00 |
| 2022-04-25 | 439.00 | 9556 | -15.00 | 424.00 |
| 2022-04-24 | 410.00 | 12662 | 37.00 | 447.00 |
| 2022-04-21 | 400.00 | 23079 | 10.00 | 410.00 |
| 2022-04-20 | 409.20 | 4603 | -9.10 | 400.10 |
| 2022-04-19 | 407.00 | 9044 | 1.00 | 408.00 |
| 2022-04-18 | 432.00 | 11838 | -17.00 | 415.00 |
| 2022-04-17 | 450.00 | 12357 | -17.00 | 433.00 |
| 2022-04-14 | 435.00 | 10698 | 15.00 | 450.00 |
| 2022-04-13 | 435.00 | 6695 | 7.00 | 442.00 |
| 2022-04-12 | 436.00 | 9140 | -1.00 | 435.00 |
| 2022-04-11 | 462.00 | 21474 | -25.70 | 436.30 |
| 2022-04-10 | 420.00 | 23783 | 42.00 | 462.00 |
| 2022-04-07 | 420.00 | 16598 | 14.00 | 434.00 |
| 2022-04-06 | 420.00 | 17598 | 0.00 | 420.00 |
| 2022-04-05 | 422.00 | 10215 | -1.00 | 421.00 |
| 2022-04-04 | 427.00 | 8270 | -5.00 | 422.00 |
| 2022-04-03 | 423.00 | 3006 | 2.90 | 425.90 |
| 2022-03-31 | 438.00 | 4411 | -13.00 | 425.00 |
| 2022-03-30 | 423.00 | 5005 | 17.00 | 440.00 |
| 2022-03-29 | 423.00 | 8355 | -4.00 | 419.00 |
| 2022-03-28 | 432.00 | 7918 | -4.00 | 428.00 |
| 2022-03-27 | 448.00 | 12436 | -15.00 | 433.00 |
| 2022-03-24 | 457.00 | 7300 | -9.00 | 448.00 |
| 2022-03-23 | 467.00 | 3472 | -10.00 | 457.00 |
| 2022-03-22 | 465.00 | 19433 | 2.00 | 467.00 |
| 2022-03-21 | 450.00 | 14360 | 19.00 | 469.00 |
| 2022-03-20 | 450.00 | 4916 | 0.00 | 450.00 |
| 2022-03-17 | 462.00 | 11491 | -12.00 | 450.00 |
| 2022-03-16 | 462.00 | 10271 | -9.00 | 453.00 |
| 2022-03-15 | 463.00 | 4738 | -8.00 | 455.00 |
| 2022-03-14 | 468.50 | 3177 | -5.50 | 463.00 |
| 2022-03-13 | 459.00 | 10968 | 9.00 | 468.00 |
| 2022-03-10 | 423.90 | 12382 | 35.10 | 459.00 |
| 2022-03-09 | 440.00 | 14105 | -16.10 | 423.90 |
| 2022-03-08 | 449.60 | 9941 | -9.60 | 440.00 |
| 2022-03-07 | 449.60 | 9941 | -9.60 | 440.00 |
| 2022-03-06 | 449.90 | 10761 | -0.30 | 449.60 |
| 2022-03-03 | 468.90 | 18214 | -19.00 | 449.90 |
| 2022-03-02 | 468.90 | 18214 | -19.00 | 449.90 |
| 2022-03-01 | 484.00 | 25112 | -15.10 | 468.90 |
| 2022-02-28 | 484.00 | 25112 | -15.10 | 468.90 |
| 2022-02-27 | 472.00 | 13109 | 12.00 | 484.00 |
| 2022-02-24 | 490.00 | 12727 | -18.00 | 472.00 |
| 2022-02-23 | 486.00 | 12620 | 4.00 | 490.00 |
| 2022-02-22 | 487.00 | 14856 | -1.00 | 486.00 |
| 2022-02-21 | 468.00 | 11709 | 19.00 | 487.00 |
| 2022-02-20 | 479.00 | 12325 | -11.00 | 468.00 |
| 2022-02-17 | 475.00 | 9508 | 4.00 | 479.00 |
| 2022-02-16 | 486.00 | 10890 | -11.00 | 475.00 |
| 2022-02-15 | 465.00 | 8608 | 21.00 | 486.00 |
| 2022-02-14 | 469.00 | 9352 | -4.00 | 465.00 |
| 2022-02-13 | 491.00 | 11940 | -22.00 | 469.00 |
| 2022-02-10 | 499.00 | 9713 | -8.00 | 491.00 |
| 2022-02-09 | 496.20 | 6497 | 2.80 | 499.00 |
| 2022-02-08 | 511.00 | 20501 | -14.80 | 496.20 |
| 2022-02-07 | 509.00 | 13864 | 2.00 | 511.00 |
| 2022-02-06 | 517.10 | 24220 | -8.10 | 509.00 |
| 2022-02-03 | 520.00 | 82449 | -2.90 | 517.10 |
| 2022-02-02 | 502.00 | 75030 | 18.00 | 520.00 |
| 2022-02-01 | 502.00 | 75030 | 18.00 | 520.00 |
| 2022-01-31 | 507.00 | 25171 | -5.00 | 502.00 |
| 2022-01-30 | 470.00 | 23068 | 37.00 | 507.00 |
| 2022-01-27 | 461.00 | 31319 | 9.00 | 470.00 |
| 2022-01-26 | 476.00 | 22474 | -15.00 | 461.00 |
| 2022-01-25 | 485.00 | 28939 | -9.00 | 476.00 |
| 2022-01-24 | 508.00 | 70165 | -23.00 | 485.00 |
| 2022-01-23 | 513.50 | 24308 | -5.50 | 508.00 |
| 2022-01-20 | 504.00 | 33376 | 9.50 | 513.50 |
| 2022-01-17 | 533.00 | 24419 | 1.90 | 534.90 |
| 2022-01-16 | 525.00 | 38656 | 8.50 | 533.50 |
| 2022-01-13 | 515.00 | 53270 | 10.00 | 525.00 |
| 2022-01-12 | 515.00 | 112637 | 0.00 | 515.00 |
| 2022-01-10 | 482.00 | 50354 | 12.00 | 494.00 |
| 2022-01-09 | 470.90 | 61705 | 11.10 | 482.00 |
| 2022-01-06 | 450.00 | 35142 | 20.90 | 470.90 |
| 2022-01-05 | 440.00 | 71677 | 10.00 | 450.00 |
| 2022-01-04 | 424.00 | 42762 | 16.00 | 440.00 |
| 2022-01-03 | 422.30 | 26596 | 1.70 | 424.00 |
| 2021-12-30 | 423.00 | 14175 | -6.70 | 416.30 |
| 2021-12-29 | 423.00 | 14175 | -6.70 | 416.30 |
| 2021-12-28 | 416.20 | 12964 | 6.80 | 423.00 |
| 2021-12-27 | 426.40 | 59861 | -10.20 | 416.20 |
| 2021-12-26 | 420.00 | 39447 | 6.40 | 426.40 |
| 2021-12-23 | 426.00 | 50197 | -6.00 | 420.00 |
| 2021-12-22 | 395.50 | 35255 | 30.50 | 426.00 |
| 2021-12-21 | 380.00 | 11960 | 15.50 | 395.50 |
| 2021-12-20 | 381.00 | 12584 | -1.00 | 380.00 |
| 2021-12-16 | 410.00 | 19435 | -29.00 | 381.00 |
| 2021-12-15 | 420.00 | 37826 | -10.00 | 410.00 |
| 2021-12-14 | 383.80 | 12895 | 36.20 | 420.00 |
| 2021-12-13 | 395.00 | 33197 | -11.20 | 383.80 |
| 2021-12-12 | 408.00 | 15845 | -13.00 | 395.00 |
| 2021-12-09 | 400.00 | 9149 | 8.00 | 408.00 |
| 2021-12-08 | 414.00 | 20879 | -14.00 | 400.00 |
| 2021-12-07 | 440.00 | 35135 | -26.00 | 414.00 |
| 2021-12-06 | 421.40 | 29408 | 18.60 | 440.00 |
| 2021-12-05 | 435.00 | 19426 | -13.60 | 421.40 |
| 2021-12-02 | 454.90 | 22117 | -19.90 | 435.00 |
| 2021-12-01 | 455.00 | 17884 | -0.10 | 454.90 |
| 2021-11-30 | 458.00 | 15457 | -3.00 | 455.00 |
| 2021-11-29 | 443.00 | 23624 | 15.00 | 458.00 |
| 2021-11-28 | 484.10 | 52120 | -41.10 | 443.00 |
| 2021-11-25 | 490.00 | 11000 | -5.90 | 484.10 |
| 2021-11-24 | 481.00 | 14875 | 9.00 | 490.00 |
| 2021-11-23 | 492.00 | 24901 | -11.00 | 481.00 |
| 2021-11-22 | 499.00 | 11961 | -7.00 | 492.00 |
| 2021-11-21 | 491.00 | 18753 | 8.00 | 499.00 |
| 2021-11-18 | 514.00 | 20831 | -23.00 | 491.00 |
| 2021-11-17 | 505.00 | 30591 | 9.00 | 514.00 |
| 2021-11-16 | 485.00 | 17666 | 20.00 | 505.00 |
| 2021-11-15 | 475.10 | 32122 | 9.90 | 485.00 |
| 2021-11-11 | 486.00 | 36058 | -20.00 | 466.00 |
| 2021-11-10 | 516.00 | 51243 | -30.00 | 486.00 |
| 2021-11-09 | 516.00 | 51243 | -30.00 | 486.00 |
| 2021-11-08 | 525.00 | 11112 | -9.00 | 516.00 |
| 2021-11-04 | 535.00 | 37753 | -10.00 | 525.00 |
| 2021-11-03 | 535.00 | 33903 | -5.00 | 530.00 |
| 2021-11-02 | 528.00 | 34530 | 11.00 | 539.00 |
| 2021-11-01 | 558.90 | 82782 | -25.40 | 533.50 |
| 2021-10-31 | 520.00 | 39344 | 26.10 | 546.10 |
| 2021-10-28 | 476.00 | 72230 | 34.00 | 510.00 |
| 2021-10-27 | 489.00 | 39804 | 0.00 | 489.00 |
| 2021-10-26 | 446.60 | 50926 | 35.40 | 482.00 |
| 2021-10-25 | 406.00 | 35473 | 40.60 | 446.60 |
| 2021-10-24 | 391.00 | 15048 | 15.10 | 406.10 |
| 2021-10-21 | 405.00 | 13991 | -7.10 | 397.90 |
| 2021-10-20 | 380.00 | 18021 | 21.00 | 401.00 |
| 2021-10-19 | 400.00 | 23681 | -20.00 | 380.00 |
| 2021-10-18 | 428.80 | 54712 | -28.80 | 400.00 |
| 2021-10-17 | 416.00 | 7512 | 9.00 | 425.00 |
| 2021-10-14 | 420.00 | 16064 | -4.00 | 416.00 |
| 2021-10-13 | 420.00 | 16064 | -4.00 | 416.00 |
| 2021-10-12 | 420.00 | 16064 | -4.00 | 416.00 |
| 2021-10-11 | 420.00 | 14464 | -8.90 | 411.10 |
| 2021-10-10 | 440.00 | 38077 | -15.00 | 425.00 |
| 2021-10-07 | 431.20 | 22614 | 8.80 | 440.00 |
| 2021-10-06 | 431.20 | 20454 | 8.70 | 439.90 |
| 2021-10-05 | 392.00 | 22791 | 19.00 | 411.00 |
| 2021-10-04 | 406.70 | 31099 | -13.70 | 393.00 |
| 2021-10-03 | 440.00 | 32483 | -32.60 | 407.40 |
| 2021-09-30 | 469.20 | 41472 | -29.20 | 440.00 |
| 2021-09-29 | 437.60 | 37524 | 31.60 | 469.20 |
| 2021-09-28 | 486.20 | 79321 | -48.20 | 438.00 |
| 2021-09-27 | 519.00 | 53753 | -34.00 | 485.00 |
| 2021-09-26 | 541.00 | 40394 | -30.00 | 511.00 |
| 2021-09-23 | 570.00 | 30712 | -28.00 | 542.00 |
| 2021-09-22 | 530.20 | 36149 | 24.80 | 555.00 |
| 2021-09-21 | 543.50 | 80923 | -11.50 | 532.00 |
| 2021-09-20 | 603.80 | 76626 | -60.30 | 543.50 |
| 2021-09-19 | 630.00 | 114717 | -26.20 | 603.80 |
| 2021-09-16 | 630.00 | 96477 | -42.00 | 588.00 |
| 2021-09-15 | 632.00 | 52607 | -25.00 | 607.00 |
| 2021-09-14 | 634.00 | 59183 | -13.00 | 621.00 |
| 2021-09-13 | 643.60 | 172929 | -26.60 | 617.00 |
| 2021-09-12 | 585.20 | 214410 | 51.80 | 637.00 |
| 2021-09-09 | 532.00 | 329669 | 51.00 | 583.00 |
| 2021-09-08 | 538.00 | 24630 | -5.10 | 532.90 |
| 2021-09-07 | 550.00 | 58300 | -5.30 | 544.70 |
| 2021-09-06 | 500.00 | 54002 | 50.00 | 550.00 |
| 2021-09-05 | 550.00 | 48083 | -37.00 | 513.00 |
| 2021-09-01 | 554.00 | 63827 | 19.00 | 573.00 |
| 2021-08-31 | 582.90 | 87939 | -28.90 | 554.00 |
| 2021-08-29 | 610.00 | 78682 | -27.10 | 582.90 |
| 2021-08-26 | 579.00 | 58526 | 35.10 | 614.10 |
| 2021-08-25 | 613.00 | 95637 | -34.00 | 579.00 |
| 2021-08-24 | 681.00 | 124223 | -68.10 | 612.90 |
| 2021-08-23 | 726.00 | 83529 | -45.00 | 681.00 |
| 2021-08-22 | 726.00 | 83529 | -45.00 | 681.00 |
| 2021-08-19 | 726.00 | 80482 | -36.00 | 690.00 |
| 2021-08-18 | 705.00 | 239162 | 13.00 | 718.00 |
| 2021-08-17 | 681.00 | 315518 | 29.00 | 710.00 |
| 2021-08-16 | 700.00 | 61268 | -15.00 | 685.00 |
| 2021-08-15 | 725.00 | 170837 | -51.00 | 674.00 |
| 2021-08-12 | 711.00 | 116551 | 14.00 | 725.00 |
| 2021-08-11 | 705.00 | 87793 | 5.00 | 710.00 |
| 2021-08-10 | 690.80 | 136218 | -13.80 | 677.00 |
| 2021-08-09 | 628.00 | 306190 | 62.80 | 690.80 |
| 2021-08-08 | 609.00 | 142081 | 12.00 | 621.00 |
| 2021-08-05 | 630.00 | 111104 | -26.00 | 604.00 |
| 2021-08-04 | 596.00 | 152733 | 23.00 | 619.00 |
| 2021-08-02 | 622.90 | 77160 | -26.90 | 596.00 |
| 2021-08-01 | 624.30 | 160947 | -10.30 | 614.00 |
| 2021-07-29 | 612.00 | 92765 | -12.00 | 600.00 |
| 2021-07-28 | 598.00 | 137278 | -8.00 | 590.00 |
| 2021-07-27 | 581.40 | 161792 | 13.60 | 595.00 |
| 2021-07-26 | 545.00 | 155749 | 25.00 | 570.00 |
| 2021-07-25 | 518.00 | 200601 | 28.50 | 546.50 |
| 2021-07-22 | 540.00 | 96139 | -20.00 | 520.00 |
| 2021-07-21 | 519.00 | 163882 | 20.00 | 539.00 |
| 2021-07-20 | 519.00 | 155006 | 13.00 | 532.00 |
| 2021-07-19 | 493.90 | 295145 | 23.10 | 517.00 |
| 2021-07-15 | 454.00 | 98076 | -6.00 | 448.00 |
| 2021-07-14 | 420.00 | 134154 | 32.00 | 452.00 |
| 2021-07-13 | 402.00 | 20533 | 7.00 | 409.00 |
| 2021-07-12 | 417.00 | 42923 | -14.00 | 403.00 |
| 2021-07-11 | 393.00 | 31349 | 22.00 | 415.00 |
| 2021-07-08 | 393.00 | 15233 | 2.00 | 395.00 |
| 2021-07-07 | 400.00 | 14923 | -6.00 | 394.00 |
| 2021-07-06 | 404.00 | 20269 | -3.00 | 401.00 |
| 2021-07-05 | 407.00 | 9454 | -3.00 | 404.00 |
| 2021-07-04 | 410.00 | 11890 | -6.00 | 404.00 |
| 2021-07-01 | 407.00 | 20383 | 3.00 | 410.00 |
| 2021-06-29 | 412.00 | 19480 | -9.00 | 403.00 |
| 2021-06-28 | 413.00 | 29121 | 0.00 | 413.00 |
| 2021-06-27 | 408.00 | 26248 | 5.00 | 413.00 |
| 2021-06-24 | 412.00 | 44275 | -2.00 | 410.00 |
| 2021-06-23 | 432.00 | 50120 | -20.00 | 412.00 |
| 2021-06-22 | 393.00 | 86718 | 36.00 | 429.00 |
| 2021-06-21 | 422.00 | 64170 | -26.00 | 396.00 |
| 2021-06-20 | 447.00 | 120259 | -27.00 | 420.00 |
| 2021-06-17 | 459.00 | 122502 | -12.00 | 447.00 |
| 2021-06-16 | 505.00 | 186475 | -43.00 | 462.00 |
| 2021-06-15 | 513.00 | 221726 | -4.00 | 509.00 |
| 2021-06-10 | 416.00 | 66768 | 16.00 | 432.00 |
| 2021-06-09 | 425.00 | 59698 | -7.00 | 418.00 |
| 2021-06-08 | 423.00 | 69243 | 2.00 | 425.00 |
| 2021-06-07 | 413.00 | 41246 | 10.00 | 423.00 |
| 2021-06-03 | 432.00 | 54907 | -16.00 | 416.00 |
| 2021-06-02 | 418.00 | 44546 | 13.00 | 431.00 |
| 2021-06-01 | 416.00 | 51117 | 0.00 | 416.00 |
| 2021-05-31 | 439.00 | 114790 | -23.00 | 416.00 |
| 2021-05-30 | 456.00 | 164280 | -17.00 | 439.00 |
| 2021-05-26 | 436.00 | 63595 | 0.00 | 436.00 |
| 2021-05-25 | 436.00 | 60172 | -2.00 | 434.00 |
| 2021-05-24 | 426.00 | 155732 | 10.00 | 436.00 |
| 2021-05-23 | 423.00 | 71135 | 3.00 | 426.00 |
| 2021-05-20 | 427.00 | 59626 | -4.00 | 423.00 |
| 2021-05-18 | 435.00 | 161736 | 8.00 | 443.00 |
| 2021-05-17 | 423.00 | 117756 | 12.00 | 435.00 |
| 2021-05-13 | 438.00 | 193508 | -5.00 | 433.00 |
| 2021-05-12 | 409.00 | 245153 | 30.00 | 439.00 |
| 2021-05-11 | 408.00 | 84330 | 1.00 | 409.00 |
| 2021-05-10 | 408.00 | 167032 | -1.00 | 407.00 |
| 2021-05-09 | 411.00 | 122197 | -6.00 | 405.00 |
| 2021-05-06 | 412.00 | 125045 | -2.00 | 410.00 |
| 2021-05-05 | 411.00 | 175143 | 0.00 | 411.00 |
| 2021-05-04 | 411.00 | 142370 | -2.00 | 409.00 |
| 2021-05-03 | 425.00 | 132585 | -18.00 | 407.00 |
| 2021-04-29 | 384.00 | 419859 | 21.00 | 405.00 |
| 2021-04-28 | 395.00 | 91561 | -10.00 | 385.00 |
| 2021-04-27 | 376.00 | 36276 | 14.00 | 390.00 |
| 2021-04-26 | 391.00 | 30453 | -11.00 | 380.00 |
| 2021-04-25 | 412.00 | 23509 | -20.00 | 392.00 |
| 2021-04-22 | 412.00 | 16889 | -3.00 | 409.00 |
| 2021-04-21 | 430.00 | 32336 | -17.00 | 413.00 |
| 2021-04-20 | 399.00 | 125121 | 24.00 | 423.00 |
| 2021-04-19 | 401.00 | 46680 | -8.00 | 393.00 |
| 2021-04-18 | 398.00 | 43955 | 2.00 | 400.00 |
| 2021-04-15 | 398.00 | 20064 | 0.00 | 398.00 |
| 2021-04-14 | 400.00 | 9362 | -2.00 | 398.00 |
| 2021-04-13 | 400.00 | 8162 | 0.00 | 400.00 |
| 2021-04-12 | 402.00 | 6766 | -6.00 | 396.00 |
| 2021-04-11 | 403.00 | 17168 | -1.00 | 402.00 |
| 2021-04-08 | 403.00 | 16698 | -2.00 | 401.00 |
| 2021-04-07 | 420.00 | 21026 | -20.00 | 400.00 |
| 2021-04-06 | 396.00 | 52220 | 24.00 | 420.00 |
| 2021-04-05 | 398.00 | 16299 | -1.00 | 397.00 |
| 2021-04-04 | 391.00 | 20607 | 7.00 | 398.00 |
| 2021-04-01 | 393.00 | 33206 | -3.00 | 390.00 |
| 2021-03-31 | 395.00 | 7957 | -1.00 | 394.00 |
| 2021-03-30 | 390.00 | 15878 | 4.00 | 394.00 |
| 2021-03-29 | 398.00 | 16245 | -7.00 | 391.00 |
| 2021-03-28 | 410.00 | 26652 | -12.00 | 398.00 |
| 2021-03-25 | 410.00 | 21047 | -8.00 | 402.00 |
| 2021-03-24 | 402.00 | 22234 | 5.00 | 407.00 |
| 2021-03-23 | 415.00 | 26931 | -6.00 | 409.00 |
| 2021-03-22 | 429.00 | 14315 | -14.00 | 415.00 |
| 2021-03-22 | 429.00 | 14315 | -14.00 | 415.00 |
| 2021-03-21 | 413.00 | 21731 | 6.00 | 419.00 |
| 2021-03-18 | 407.00 | 26657 | -7.00 | 400.00 |
| 2021-03-17 | 404.00 | 17200 | -4.00 | 400.00 |
| 2021-03-16 | 420.00 | 34141 | -13.00 | 407.00 |
| 2021-03-15 | 448.00 | 89164 | -33.00 | 415.00 |
| 2021-03-14 | 497.00 | 88300 | -49.00 | 448.00 |
| 2021-03-11 | 488.00 | 79910 | 9.00 | 497.00 |
| 2021-03-10 | 488.00 | 79910 | 9.00 | 497.00 |
| 2021-03-09 | 483.00 | 49256 | 5.00 | 488.00 |
| 2021-03-07 | 465.00 | 95640 | 18.00 | 483.00 |
| 2021-03-04 | 424.00 | 231620 | 41.00 | 465.00 |
| 2021-03-03 | 392.00 | 67254 | 32.00 | 424.00 |
| 2021-03-02 | 360.00 | 150852 | 32.00 | 392.00 |
| 2021-03-01 | 340.00 | 27432 | 20.00 | 360.00 |
| 2021-02-28 | 356.00 | 22637 | -16.00 | 340.00 |
| 2021-02-25 | 369.00 | 15218 | -13.00 | 356.00 |
| 2021-02-24 | 377.00 | 25361 | -8.00 | 369.00 |
| 2021-02-23 | 344.00 | 62754 | 33.00 | 377.00 |
| 2021-02-22 | 344.00 | 21395 | 0.00 | 344.00 |
| 2021-02-21 | 352.00 | 24917 | -8.00 | 344.00 |
| 2021-02-18 | 325.00 | 15246 | 27.00 | 352.00 |
| 2021-02-17 | 330.00 | 8777 | -5.00 | 325.00 |
| 2021-02-16 | 336.00 | 15685 | -6.00 | 330.00 |
| 2021-02-15 | 335.00 | 14289 | 1.00 | 336.00 |
| 2021-02-14 | 350.00 | 15370 | -15.00 | 335.00 |
| 2021-02-11 | 368.00 | 32192 | -18.00 | 350.00 |
| 2021-02-10 | 350.00 | 39736 | 18.00 | 368.00 |
| 2021-02-09 | 343.00 | 20501 | -7.00 | 336.00 |
| 2021-02-08 | 334.00 | 52002 | 9.00 | 343.00 |
| 2021-02-07 | 304.00 | 61785 | 30.00 | 334.00 |
| 2021-02-04 | 287.00 | 58322 | 17.00 | 304.00 |
| 2021-02-03 | 283.00 | 47216 | 4.00 | 287.00 |
| 2021-02-02 | 267.00 | 14134 | 16.00 | 283.00 |
| 2021-02-01 | 260.00 | 12280 | 7.00 | 267.00 |
| 2021-01-31 | 268.00 | 18686 | -8.00 | 260.00 |
| 2021-01-28 | 286.00 | 24933 | -18.00 | 268.00 |
| 2021-01-27 | 297.00 | 32539 | -11.00 | 286.00 |
| 2021-01-26 | 280.00 | 50777 | 17.00 | 297.00 |
| 2021-01-25 | 256.00 | 20265 | 24.00 | 280.00 |
| 2021-01-24 | 240.00 | 47881 | 16.00 | 256.00 |
| 2021-01-21 | 230.00 | 13504 | 10.00 | 240.00 |
| 2021-01-20 | 231.00 | 6337 | -1.00 | 230.00 |
| 2021-01-19 | 230.00 | 3325 | 1.00 | 231.00 |
| 2021-01-17 | 229.00 | 5121 | 2.00 | 231.00 |
| 2021-01-13 | 226.00 | 13236 | 3.00 | 229.00 |
| 2021-01-12 | 224.00 | 5387 | 2.00 | 226.00 |
| 2021-01-11 | 225.00 | 12219 | -1.00 | 224.00 |
| 2021-01-10 | 223.00 | 4395 | 2.00 | 225.00 |
| 2021-01-07 | 224.00 | 4400 | -1.00 | 223.00 |
| 2021-01-06 | 229.00 | 5542 | -5.00 | 224.00 |
| 2021-01-05 | 222.00 | 4286 | 7.00 | 229.00 |
| 2021-01-04 | 224.00 | 6210 | -2.00 | 222.00 |
| 2021-01-03 | 221.00 | 10432 | 3.00 | 224.00 |
| 2020-12-31 | 223.00 | 4817 | -2.00 | 221.00 |
| 2020-12-30 | 228.00 | 2474 | -5.00 | 223.00 |
| 2020-12-29 | 222.00 | 11247 | 6.00 | 228.00 |
| 2020-12-28 | 222.00 | 9984 | 0.00 | 222.00 |
| 2020-12-27 | 227.00 | 8129 | -5.00 | 222.00 |
| 2020-12-24 | 235.00 | 6260 | -8.00 | 227.00 |
| 2020-12-23 | 237.00 | 6120 | -2.00 | 235.00 |
| 2020-12-22 | 219.00 | 7872 | 18.00 | 237.00 |
| 2020-12-21 | 218.00 | 8135 | 1.00 | 219.00 |
| 2020-12-20 | 230.00 | 14996 | -11.00 | 219.00 |
| 2020-12-17 | 232.00 | 12674 | -2.00 | 230.00 |
| 2020-12-16 | 237.00 | 7076 | -5.00 | 232.00 |
| 2020-12-15 | 242.00 | 14229 | -5.00 | 237.00 |
| 2020-12-14 | 241.00 | 18856 | 1.00 | 242.00 |
| 2020-12-13 | 241.00 | 7902 | 0.00 | 241.00 |
| 2020-12-10 | 239.00 | 9391 | 2.00 | 241.00 |
| 2020-12-09 | 248.00 | 20601 | -9.00 | 239.00 |
| 2020-12-08 | 245.00 | 30201 | 3.00 | 248.00 |
| 2020-12-07 | 233.00 | 13487 | 12.00 | 245.00 |
| 2020-12-06 | 243.00 | 16866 | -10.00 | 233.00 |
| 2020-12-03 | 251.00 | 15423 | -8.00 | 243.00 |
| 2020-12-02 | 246.00 | 15149 | 5.00 | 251.00 |
| 2020-12-01 | 240.00 | 34754 | 6.00 | 246.00 |
| 2020-11-30 | 237.00 | 24119 | 3.00 | 240.00 |
| 2020-11-29 | 231.00 | 21049 | 6.00 | 237.00 |
| 2020-11-26 | 239.00 | 21647 | -8.00 | 231.00 |
| 2020-11-25 | 238.00 | 17030 | -5.00 | 233.00 |
| 2020-11-24 | 227.00 | 34481 | 11.00 | 238.00 |
| 2020-11-23 | 218.00 | 17554 | 9.00 | 227.00 |
| 2020-11-22 | 227.00 | 14965 | -9.00 | 218.00 |
| 2020-11-19 | 220.00 | 24578 | 7.00 | 227.00 |
| 2020-11-18 | 223.00 | 10244 | -3.00 | 220.00 |
| 2020-11-17 | 225.00 | 6840 | -2.00 | 223.00 |
| 2020-11-16 | 225.00 | 6840 | -2.00 | 223.00 |
| 2020-11-15 | 225.00 | 6840 | -2.00 | 223.00 |
| 2020-11-12 | 225.00 | 6840 | -2.00 | 223.00 |
| 2020-11-11 | 230.00 | 10744 | -5.00 | 225.00 |
| 2020-11-10 | 225.00 | 6367 | 5.00 | 230.00 |
| 2020-11-09 | 234.00 | 17977 | -9.00 | 225.00 |
| 2020-11-08 | 223.00 | 23745 | 11.00 | 234.00 |
| 2020-11-05 | 215.00 | 33977 | 8.00 | 223.00 |
| 2020-11-04 | 214.00 | 4501 | 1.00 | 215.00 |
| 2020-11-03 | 213.00 | 11590 | 1.00 | 214.00 |
| 2020-11-02 | 216.00 | 12894 | -3.00 | 213.00 |
| 2020-11-01 | 215.00 | 12787 | 1.00 | 216.00 |
| 2020-10-29 | 214.00 | 14024 | 1.00 | 215.00 |
| 2020-10-28 | 216.00 | 2236 | -2.00 | 214.00 |
| 2020-10-27 | 215.00 | 7024 | 1.00 | 216.00 |
| 2020-10-26 | 215.00 | 7024 | 1.00 | 216.00 |
| 2020-10-25 | 215.00 | 7024 | 1.00 | 216.00 |
| 2020-10-22 | 215.00 | 7024 | 1.00 | 216.00 |
| 2020-10-21 | 218.00 | 10224 | -3.00 | 215.00 |
| 2020-10-20 | 213.00 | 16779 | 3.00 | 216.00 |
| 2020-10-19 | 205.00 | 5166 | 8.00 | 213.00 |
| 2020-10-18 | 203.00 | 8495 | 2.00 | 205.00 |
| 2020-10-15 | 205.00 | 8900 | -2.00 | 203.00 |
| 2020-10-14 | 210.00 | 19067 | -5.00 | 205.00 |
| 2020-10-13 | 214.00 | 22007 | -4.00 | 210.00 |
| 2020-10-12 | 220.00 | 16457 | -6.00 | 214.00 |
| 2020-10-08 | 232.00 | 39991 | -13.00 | 219.00 |
| 2020-10-07 | 213.00 | 71002 | 19.00 | 232.00 |
| 2020-10-06 | 202.00 | 62966 | 11.00 | 213.00 |
| 2020-10-05 | 199.00 | 16595 | 3.00 | 202.00 |
| 2020-10-04 | 195.00 | 16094 | 4.00 | 199.00 |
| 2020-10-01 | 203.00 | 13037 | -8.00 | 195.00 |
| 2020-09-30 | 205.00 | 15163 | -2.00 | 203.00 |
| 2020-09-29 | 203.00 | 48882 | 2.00 | 205.00 |
| 2020-09-28 | 198.00 | 14554 | 5.00 | 203.00 |
| 2020-09-27 | 205.00 | 28291 | -7.00 | 198.00 |
| 2020-09-24 | 199.00 | 41573 | 6.00 | 205.00 |
| 2020-09-23 | 185.00 | 28409 | 14.00 | 199.00 |
| 2020-09-22 | 191.00 | 11973 | -6.00 | 185.00 |
| 2020-09-21 | 187.00 | 11751 | 4.00 | 191.00 |
| 2020-09-20 | 202.00 | 12782 | -15.00 | 187.00 |
| 2020-09-17 | 195.00 | 28950 | 7.00 | 202.00 |
| 2020-09-16 | 182.00 | 13111 | 13.00 | 195.00 |
| 2020-09-15 | 173.00 | 16273 | 9.00 | 182.00 |
| 2020-09-14 | 175.00 | 11519 | -2.00 | 173.00 |
| 2020-09-13 | 164.00 | 861 | -2.00 | 162.00 |
| 2020-09-10 | 163.00 | 608 | 1.00 | 164.00 |
| 2020-09-09 | 159.00 | 5888 | 4.00 | 163.00 |
| 2020-09-08 | 160.00 | 4585 | -1.00 | 159.00 |
| 2020-09-07 | 170.00 | 7372 | -10.00 | 160.00 |
| 2020-09-06 | 166.00 | 12974 | 4.00 | 170.00 |
| 2020-09-03 | 177.00 | 14286 | -11.00 | 166.00 |
| 2020-09-02 | 161.00 | 18348 | 16.00 | 177.00 |
| 2020-09-01 | 155.00 | 941 | 3.00 | 158.00 |
| 2020-08-31 | 155.00 | 941 | 3.00 | 158.00 |
| 2020-08-30 | 144.00 | 174 | -2.00 | 142.00 |
| 2020-08-27 | 139.00 | 15108 | 5.00 | 144.00 |
| 2020-08-26 | 138.00 | 2401 | 1.00 | 139.00 |
| 2020-08-25 | 137.00 | 5750 | 1.00 | 138.00 |
| 2020-08-24 | 135.00 | 7553 | 2.00 | 137.00 |
| 2020-08-23 | 133.00 | 1410 | 2.00 | 135.00 |
| 2020-08-20 | 133.00 | 695 | 0.00 | 133.00 |
| 2020-08-19 | 134.00 | 577 | -1.00 | 133.00 |
| 2020-08-18 | 133.00 | 3154 | 1.00 | 134.00 |
| 2020-08-17 | 135.00 | 3535 | -2.00 | 133.00 |
| 2020-08-16 | 134.00 | 2414 | 1.00 | 135.00 |
| 2020-08-13 | 134.00 | 2015 | 0.00 | 134.00 |
| 2020-08-12 | 135.00 | 774 | 4.00 | 139.00 |
| 2020-08-11 | 134.00 | 1329 | 0.00 | 134.00 |
| 2020-08-10 | 136.00 | 3868 | -2.00 | 134.00 |
| 2020-08-09 | 141.00 | 2441 | -7.00 | 134.00 |
| 2020-08-06 | 137.00 | 384 | -3.00 | 134.00 |
| 2020-08-05 | 135.00 | 1404 | 0.00 | 135.00 |
| 2020-08-04 | 141.00 | 2251 | -6.00 | 135.00 |
| 2020-08-03 | 141.00 | 2221 | -6.00 | 135.00 |
| 2020-08-02 | 147.00 | 944 | -4.00 | 143.00 |
| 2020-07-30 | 137.00 | 4344 | 4.00 | 141.00 |
| 2020-07-29 | 139.00 | 1109 | -5.00 | 134.00 |
| 2020-07-28 | 132.00 | 3581 | 5.00 | 137.00 |
| 2020-07-27 | 132.00 | 5888 | 0.00 | 132.00 |
| 2020-07-26 | 133.00 | 3421 | -2.00 | 131.00 |
| 2020-07-24 | 131.00 | 1204 | 2.00 | 133.00 |
| 2020-07-23 | 131.00 | 994 | 1.00 | 132.00 |
| 2020-07-21 | 136.00 | 3137 | -4.00 | 132.00 |
| 2020-07-20 | 134.00 | 151 | 2.00 | 136.00 |
| 2020-07-18 | 132.00 | 2718 | 0.00 | 132.00 |
| 2020-07-17 | 132.00 | 2718 | 0.00 | 132.00 |
| 2020-07-16 | 132.00 | 2718 | 0.00 | 132.00 |
| 2020-07-15 | 133.00 | 2087 | -1.00 | 132.00 |
| 2020-07-14 | 138.00 | 3134 | -5.00 | 133.00 |
| 2020-07-13 | 132.00 | 670 | 0.00 | 132.00 |
| 2020-07-12 | 135.00 | 2872 | -3.00 | 132.00 |
| 2020-07-11 | 135.00 | 2169 | 0.00 | 135.00 |
| 2020-07-10 | 135.00 | 2169 | 0.00 | 135.00 |
| 2020-07-09 | 135.00 | 2169 | 0.00 | 135.00 |
| 2020-07-08 | 133.00 | 8457 | 6.00 | 139.00 |
| 2020-07-07 | 133.00 | 8457 | 6.00 | 139.00 |
| 2020-07-06 | 134.00 | 652 | 2.00 | 136.00 |
| 2020-07-02 | 133.00 | 70 | 4.00 | 137.00 |
| 2020-07-01 | 133.00 | 70 | 4.00 | 137.00 |
| 2020-06-29 | 129.00 | 1757 | 2.00 | 131.00 |
| 2020-05-13 | 132.00 | 265 | -3.00 | 129.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon