HURJA
HURJA
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 200.00 | 99.00 | 92.00 |
| 60D | 85.00 | 129.00 | 95.10 |
| 90D | 85.00 | 180.00 | 114.82 |
| 180D | 85.00 | 353.00 | 169.64 |
| 365D | 85.00 | 646.00 | 296.42 |
HURJA Dividend History
| FY | Share | Cash | Total |
|---|
Open
214.00
Change
-5.00
Close
209.00
Traded
1,333.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 214.00 | 1333 | -5.00 | 209.00 |
| 2022-11-09 | 218.00 | 16528 | -4.00 | 214.00 |
| 2022-11-08 | 221.50 | 3355 | -3.50 | 218.00 |
| 2022-11-07 | 220.30 | 4407 | 1.20 | 221.50 |
| 2022-11-06 | 211.00 | 2438 | 9.30 | 220.30 |
| 2022-11-03 | 213.70 | 990 | -2.70 | 211.00 |
| 2022-11-02 | 216.90 | 2490 | -3.20 | 213.70 |
| 2022-11-01 | 206.00 | 5172 | 10.00 | 216.00 |
| 2022-10-31 | 204.00 | 100 | 1.00 | 205.00 |
| 2022-10-30 | 200.00 | 270 | 4.00 | 204.00 |
| 2022-10-27 | 200.00 | 270 | 4.00 | 204.00 |
| 2022-10-26 | 200.00 | 270 | 4.00 | 204.00 |
| 2022-10-25 | 200.00 | 270 | 4.00 | 204.00 |
| 2022-10-24 | 200.00 | 270 | 4.00 | 204.00 |
| 2022-10-23 | 200.00 | 70 | 4.00 | 204.00 |
| 2022-10-20 | 200.00 | 1945 | 0.00 | 200.00 |
| 2022-10-19 | 203.00 | 1425 | -3.00 | 200.00 |
| 2022-10-18 | 207.00 | 1540 | -4.00 | 203.00 |
| 2022-10-17 | 207.00 | 1450 | -3.90 | 203.10 |
| 2022-10-16 | 210.00 | 1300 | -5.10 | 204.90 |
| 2022-10-13 | 210.00 | 2164 | 0.00 | 210.00 |
| 2022-10-12 | 206.00 | 3361 | 0.50 | 206.50 |
| 2022-10-11 | 206.00 | 1398 | 0.00 | 206.00 |
| 2022-10-10 | 214.00 | 2747 | -8.70 | 205.30 |
| 2022-10-09 | 207.00 | 3098 | 3.00 | 210.00 |
| 2022-10-02 | 202.10 | 1023 | 4.90 | 207.00 |
| 2022-09-29 | 202.10 | 843 | 6.40 | 208.50 |
| 2022-09-28 | 204.10 | 1000 | -2.00 | 202.10 |
| 2022-09-27 | 202.50 | 2860 | 4.50 | 207.00 |
| 2022-09-26 | 205.20 | 1563 | -2.70 | 202.50 |
| 2022-09-25 | 205.20 | 1548 | -3.20 | 202.00 |
| 2022-09-20 | 217.50 | 9925 | -12.00 | 205.50 |
| 2022-09-19 | 221.10 | 5535 | -3.60 | 217.50 |
| 2022-09-18 | 221.10 | 5515 | -3.10 | 218.00 |
| 2022-09-15 | 239.50 | 6437 | -15.70 | 223.80 |
| 2022-09-14 | 229.00 | 10124 | 10.20 | 239.20 |
| 2022-09-13 | 223.00 | 5316 | 4.10 | 227.10 |
| 2022-09-12 | 230.90 | 2065 | -2.90 | 228.00 |
| 2022-09-11 | 230.00 | 795 | -2.00 | 228.00 |
| 2022-09-08 | 230.00 | 8300 | 4.00 | 234.00 |
| 2022-09-07 | 234.10 | 1792 | -3.10 | 231.00 |
| 2022-09-06 | 241.00 | 2101 | -7.00 | 234.00 |
| 2022-09-05 | 240.00 | 4760 | 1.00 | 241.00 |
| 2022-09-04 | 240.00 | 1049 | 0.00 | 240.00 |
| 2022-09-01 | 235.00 | 6544 | 4.90 | 239.90 |
| 2022-08-31 | 244.00 | 4303 | -9.00 | 235.00 |
| 2022-08-30 | 240.50 | 5434 | 0.50 | 241.00 |
| 2022-08-29 | 240.00 | 1931 | 2.00 | 242.00 |
| 2022-08-28 | 252.30 | 8791 | -12.30 | 240.00 |
| 2022-08-25 | 267.00 | 6615 | -8.00 | 259.00 |
| 2022-08-24 | 266.00 | 4735 | -3.50 | 262.50 |
| 2022-08-23 | 268.00 | 3930 | -2.00 | 266.00 |
| 2022-08-22 | 269.90 | 6990 | -5.20 | 264.70 |
| 2022-08-21 | 273.00 | 12270 | -5.00 | 268.00 |
| 2022-08-18 | 271.80 | 7915 | 3.20 | 275.00 |
| 2022-08-17 | 267.00 | 2602 | 1.30 | 268.30 |
| 2022-08-16 | 282.00 | 16732 | -13.00 | 269.00 |
| 2022-08-15 | 257.00 | 4693 | 12.90 | 269.90 |
| 2022-08-14 | 264.00 | 16756 | -9.00 | 255.00 |
| 2022-08-11 | 275.00 | 11988 | -14.50 | 260.50 |
| 2022-08-10 | 282.00 | 4810 | -5.90 | 276.10 |
| 2022-08-09 | 292.00 | 12294 | -10.00 | 282.00 |
| 2022-08-08 | 289.00 | 46440 | 1.00 | 290.00 |
| 2022-08-07 | 280.00 | 19971 | 10.00 | 290.00 |
| 2022-08-04 | 289.90 | 11876 | -2.90 | 287.00 |
| 2022-08-03 | 289.00 | 11603 | 1.00 | 290.00 |
| 2022-08-02 | 293.00 | 13778 | -7.80 | 285.20 |
| 2022-08-01 | 296.90 | 36201 | -3.90 | 293.00 |
| 2022-07-31 | 284.40 | 18874 | 5.80 | 290.20 |
| 2022-07-28 | 274.00 | 28859 | -4.00 | 270.00 |
| 2022-07-27 | 261.00 | 18196 | 13.00 | 274.00 |
| 2022-07-26 | 262.00 | 29925 | -4.90 | 257.10 |
| 2022-07-25 | 240.60 | 42222 | 21.40 | 262.00 |
| 2022-07-24 | 230.00 | 9329 | 10.60 | 240.60 |
| 2022-07-21 | 243.80 | 4045 | -4.10 | 239.70 |
| 2022-07-20 | 238.00 | 11919 | 5.00 | 243.00 |
| 2022-07-19 | 236.60 | 9044 | 3.10 | 239.70 |
| 2022-07-18 | 232.00 | 990 | 4.60 | 236.60 |
| 2022-07-17 | 229.00 | 3427 | 2.10 | 231.10 |
| 2022-07-14 | 228.30 | 12365 | 1.80 | 230.10 |
| 2022-07-13 | 216.00 | 7705 | 16.90 | 232.90 |
| 2022-07-12 | 217.90 | 8168 | -4.20 | 213.70 |
| 2022-07-11 | 226.00 | 7979 | -12.90 | 213.10 |
| 2022-07-10 | 239.00 | 9864 | -13.00 | 226.00 |
| 2022-07-07 | 242.00 | 12098 | -6.00 | 236.00 |
| 2022-07-06 | 238.00 | 9158 | 3.00 | 241.00 |
| 2022-07-05 | 245.00 | 9965 | -10.00 | 235.00 |
| 2022-07-03 | 238.00 | 8938 | 12.00 | 250.00 |
| 2022-06-30 | 223.90 | 20710 | 11.10 | 235.00 |
| 2022-06-29 | 210.50 | 8044 | 12.50 | 223.00 |
| 2022-06-28 | 216.10 | 2976 | -8.10 | 208.00 |
| 2022-06-27 | 222.30 | 6640 | -6.30 | 216.00 |
| 2022-06-26 | 202.20 | 9500 | 17.80 | 220.00 |
| 2022-06-23 | 208.00 | 7783 | -9.00 | 199.00 |
| 2022-06-22 | 220.00 | 1576 | -10.00 | 210.00 |
| 2022-06-21 | 206.00 | 4625 | 15.30 | 221.30 |
| 2022-06-20 | 220.00 | 7428 | -13.90 | 206.10 |
| 2022-06-19 | 235.00 | 4083 | -11.90 | 223.10 |
| 2022-06-16 | 236.50 | 3374 | 0.40 | 236.90 |
| 2022-06-15 | 244.00 | 2699 | -6.80 | 237.20 |
| 2022-06-14 | 252.00 | 4780 | -8.00 | 244.00 |
| 2022-06-13 | 258.00 | 4890 | -1.00 | 257.00 |
| 2022-06-12 | 261.00 | 3948 | -3.00 | 258.00 |
| 2022-06-09 | 267.00 | 5454 | 0.00 | 267.00 |
| 2022-06-08 | 257.00 | 5284 | 12.00 | 269.00 |
| 2022-06-07 | 263.00 | 4180 | -5.00 | 258.00 |
| 2022-06-06 | 263.00 | 3514 | -3.00 | 260.00 |
| 2022-06-05 | 260.00 | 4756 | 3.00 | 263.00 |
| 2022-06-02 | 271.00 | 17378 | -14.00 | 257.00 |
| 2022-06-01 | 265.00 | 6750 | 5.30 | 270.30 |
| 2022-05-31 | 267.20 | 8817 | -6.20 | 261.00 |
| 2022-05-30 | 279.90 | 2250 | -11.80 | 268.10 |
| 2022-05-29 | 284.00 | 6370 | -4.10 | 279.90 |
| 2022-05-26 | 286.00 | 6646 | -1.10 | 284.90 |
| 2022-05-25 | 291.10 | 8479 | -5.30 | 285.80 |
| 2022-05-24 | 279.00 | 4362 | 4.00 | 283.00 |
| 2022-05-23 | 292.00 | 8065 | -9.00 | 283.00 |
| 2022-05-22 | 294.00 | 3713 | -2.00 | 292.00 |
| 2022-05-19 | 308.50 | 6445 | -18.50 | 290.00 |
| 2022-05-18 | 303.00 | 10313 | 8.90 | 311.90 |
| 2022-05-17 | 317.00 | 11027 | -23.00 | 294.00 |
| 2022-05-16 | 325.00 | 20857 | -8.00 | 317.00 |
| 2022-05-15 | 325.00 | 20857 | -8.00 | 317.00 |
| 2022-05-12 | 325.00 | 19832 | -5.00 | 320.00 |
| 2022-05-11 | 305.00 | 21125 | 24.00 | 329.00 |
| 2022-05-10 | 295.00 | 11721 | 20.00 | 315.00 |
| 2022-05-09 | 306.60 | 6562 | -11.60 | 295.00 |
| 2022-05-08 | 285.00 | 11009 | 15.70 | 300.70 |
| 2022-05-04 | 310.00 | 13818 | -14.60 | 295.40 |
| 2022-05-03 | 317.00 | 8118 | -7.00 | 310.00 |
| 2022-05-02 | 317.00 | 8118 | -7.00 | 310.00 |
| 2022-05-01 | 326.00 | 12128 | -9.00 | 317.00 |
| 2022-04-28 | 326.00 | 9288 | -6.90 | 319.10 |
| 2022-04-27 | 320.60 | 13165 | 4.40 | 325.00 |
| 2022-04-26 | 328.10 | 8257 | -6.10 | 322.00 |
| 2022-04-25 | 343.00 | 17647 | -13.90 | 329.10 |
| 2022-04-24 | 320.00 | 20169 | 20.20 | 340.20 |
| 2022-04-21 | 328.00 | 10130 | -1.50 | 326.50 |
| 2022-04-20 | 350.00 | 20179 | -27.00 | 323.00 |
| 2022-04-19 | 336.90 | 41248 | 17.10 | 354.00 |
| 2022-04-18 | 364.50 | 30230 | -31.50 | 333.00 |
| 2022-04-17 | 405.00 | 56789 | -40.50 | 364.50 |
| 2022-04-14 | 391.00 | 3257 | 14.00 | 405.00 |
| 2022-04-13 | 391.00 | 3247 | -1.00 | 390.00 |
| 2022-04-12 | 404.00 | 5249 | -13.00 | 391.00 |
| 2022-04-11 | 419.00 | 4099 | -13.00 | 406.00 |
| 2022-04-10 | 416.00 | 8305 | 3.00 | 419.00 |
| 2022-04-07 | 416.00 | 8305 | 3.00 | 419.00 |
| 2022-04-06 | 420.00 | 1240 | -10.00 | 410.00 |
| 2022-04-05 | 429.10 | 4050 | -19.10 | 410.00 |
| 2022-04-04 | 430.00 | 1387 | -3.90 | 426.10 |
| 2022-04-03 | 449.00 | 2540 | -9.00 | 440.00 |
| 2022-03-31 | 457.00 | 1122 | -9.00 | 448.00 |
| 2022-03-30 | 439.00 | 2619 | 7.10 | 446.10 |
| 2022-03-29 | 446.00 | 1622 | -12.00 | 434.00 |
| 2022-03-28 | 455.00 | 1825 | -9.00 | 446.00 |
| 2022-03-27 | 459.90 | 6075 | -25.90 | 434.00 |
| 2022-03-24 | 466.00 | 4122 | -16.00 | 450.00 |
| 2022-03-23 | 473.90 | 537 | -1.90 | 472.00 |
| 2022-03-22 | 474.00 | 383 | 0.90 | 474.90 |
| 2022-03-21 | 466.00 | 610 | 9.00 | 475.00 |
| 2022-03-20 | 475.00 | 1072 | -10.00 | 465.00 |
| 2022-03-17 | 485.00 | 1971 | -10.00 | 475.00 |
| 2022-03-16 | 485.00 | 1391 | -15.00 | 470.00 |
| 2022-03-15 | 490.00 | 1887 | -12.00 | 478.00 |
| 2022-03-14 | 499.00 | 1270 | -9.00 | 490.00 |
| 2022-03-13 | 462.00 | 4530 | 33.20 | 495.20 |
| 2022-03-10 | 442.00 | 5814 | 20.00 | 462.00 |
| 2022-03-09 | 461.00 | 2120 | -19.00 | 442.00 |
| 2022-03-08 | 463.00 | 2661 | -2.00 | 461.00 |
| 2022-03-07 | 463.00 | 2661 | -2.00 | 461.00 |
| 2022-03-06 | 465.50 | 5409 | -2.50 | 463.00 |
| 2022-03-03 | 485.00 | 4081 | -19.50 | 465.50 |
| 2022-03-02 | 485.00 | 4081 | -19.50 | 465.50 |
| 2022-03-01 | 506.00 | 7785 | -21.00 | 485.00 |
| 2022-02-28 | 506.00 | 7785 | -21.00 | 485.00 |
| 2022-02-27 | 496.00 | 4216 | 10.00 | 506.00 |
| 2022-02-24 | 505.00 | 2406 | -9.00 | 496.00 |
| 2022-02-23 | 504.90 | 6101 | 0.10 | 505.00 |
| 2022-02-22 | 504.20 | 10053 | 0.70 | 504.90 |
| 2022-02-21 | 495.00 | 3345 | 9.20 | 504.20 |
| 2022-02-20 | 507.00 | 4103 | -12.00 | 495.00 |
| 2022-02-17 | 503.20 | 4305 | 3.80 | 507.00 |
| 2022-02-16 | 520.00 | 6021 | -16.80 | 503.20 |
| 2022-02-15 | 482.60 | 3967 | 37.40 | 520.00 |
| 2022-02-14 | 487.00 | 1950 | -4.40 | 482.60 |
| 2022-02-13 | 517.00 | 6788 | -30.00 | 487.00 |
| 2022-02-10 | 518.00 | 4280 | -1.00 | 517.00 |
| 2022-02-09 | 529.00 | 1980 | -11.00 | 518.00 |
| 2022-02-08 | 528.00 | 7434 | 1.00 | 529.00 |
| 2022-02-07 | 531.30 | 6689 | -3.30 | 528.00 |
| 2022-02-06 | 554.80 | 13551 | -23.50 | 531.30 |
| 2022-02-03 | 540.00 | 38061 | 14.80 | 554.80 |
| 2022-02-02 | 520.00 | 32164 | 20.00 | 540.00 |
| 2022-02-01 | 520.00 | 32164 | 20.00 | 540.00 |
| 2022-01-31 | 525.00 | 7247 | -5.00 | 520.00 |
| 2022-01-30 | 482.30 | 13189 | 42.70 | 525.00 |
| 2022-01-27 | 480.00 | 2488 | 2.30 | 482.30 |
| 2022-01-26 | 495.00 | 5998 | -15.00 | 480.00 |
| 2022-01-25 | 504.00 | 12676 | -9.00 | 495.00 |
| 2022-01-24 | 532.00 | 13530 | -28.00 | 504.00 |
| 2022-01-23 | 531.00 | 28286 | 1.00 | 532.00 |
| 2022-01-20 | 505.00 | 23347 | 26.00 | 531.00 |
| 2022-01-17 | 514.00 | 26457 | 30.60 | 544.60 |
| 2022-01-16 | 479.00 | 67274 | 36.00 | 515.00 |
| 2022-01-13 | 467.00 | 6713 | 12.00 | 479.00 |
| 2022-01-12 | 497.90 | 24626 | -30.90 | 467.00 |
| 2022-01-10 | 460.90 | 52320 | 37.10 | 498.00 |
| 2022-01-09 | 419.00 | 21432 | 41.90 | 460.90 |
| 2022-01-06 | 418.00 | 2248 | 1.00 | 419.00 |
| 2022-01-05 | 412.00 | 10613 | 6.00 | 418.00 |
| 2022-01-04 | 412.60 | 2880 | -0.60 | 412.00 |
| 2022-01-03 | 415.00 | 600 | -2.40 | 412.60 |
| 2021-12-30 | 413.00 | 1490 | -5.00 | 408.00 |
| 2021-12-29 | 413.00 | 1490 | -5.00 | 408.00 |
| 2021-12-28 | 405.00 | 3638 | 8.00 | 413.00 |
| 2021-12-27 | 405.50 | 9063 | -0.50 | 405.00 |
| 2021-12-26 | 411.00 | 5000 | -5.50 | 405.50 |
| 2021-12-23 | 426.90 | 2230 | -15.90 | 411.00 |
| 2021-12-22 | 414.90 | 5760 | 12.00 | 426.90 |
| 2021-12-21 | 413.00 | 5796 | 1.90 | 414.90 |
| 2021-12-20 | 414.00 | 2571 | -1.00 | 413.00 |
| 2021-12-16 | 410.00 | 4726 | 4.00 | 414.00 |
| 2021-12-15 | 404.00 | 6986 | 6.00 | 410.00 |
| 2021-12-14 | 370.50 | 1928 | 33.50 | 404.00 |
| 2021-12-13 | 390.00 | 8437 | -19.50 | 370.50 |
| 2021-12-12 | 401.00 | 4636 | -11.00 | 390.00 |
| 2021-12-09 | 403.10 | 4525 | -2.10 | 401.00 |
| 2021-12-08 | 410.00 | 5210 | -6.90 | 403.10 |
| 2021-12-07 | 416.00 | 9555 | -6.00 | 410.00 |
| 2021-12-06 | 405.00 | 5380 | 11.00 | 416.00 |
| 2021-12-05 | 422.00 | 9770 | -17.00 | 405.00 |
| 2021-12-02 | 437.90 | 6015 | -15.90 | 422.00 |
| 2021-12-01 | 440.00 | 8170 | -2.10 | 437.90 |
| 2021-11-30 | 429.00 | 4782 | 11.00 | 440.00 |
| 2021-11-29 | 424.00 | 5245 | 5.00 | 429.00 |
| 2021-11-28 | 451.40 | 13514 | -27.40 | 424.00 |
| 2021-11-25 | 456.00 | 2823 | -4.60 | 451.40 |
| 2021-11-24 | 454.00 | 8004 | 2.00 | 456.00 |
| 2021-11-23 | 471.00 | 6602 | -17.00 | 454.00 |
| 2021-11-22 | 470.00 | 3090 | 1.00 | 471.00 |
| 2021-11-21 | 470.00 | 2685 | 0.00 | 470.00 |
| 2021-11-18 | 491.90 | 9089 | -21.90 | 470.00 |
| 2021-11-17 | 491.00 | 13392 | 0.90 | 491.90 |
| 2021-11-16 | 484.00 | 5085 | 7.00 | 491.00 |
| 2021-11-15 | 469.00 | 7317 | 15.00 | 484.00 |
| 2021-11-11 | 465.00 | 8450 | -11.00 | 454.00 |
| 2021-11-10 | 490.00 | 16429 | -25.00 | 465.00 |
| 2021-11-09 | 490.00 | 16429 | -25.00 | 465.00 |
| 2021-11-08 | 512.00 | 12320 | -22.00 | 490.00 |
| 2021-11-04 | 515.00 | 5768 | -3.00 | 512.00 |
| 2021-11-03 | 515.00 | 5520 | -1.00 | 514.00 |
| 2021-11-02 | 499.00 | 30249 | 26.00 | 525.00 |
| 2021-11-01 | 509.30 | 26520 | -9.90 | 499.40 |
| 2021-10-31 | 463.00 | 16779 | 46.30 | 509.30 |
| 2021-10-28 | 448.90 | 8061 | 14.10 | 463.00 |
| 2021-10-27 | 450.00 | 16937 | -8.60 | 441.40 |
| 2021-10-26 | 435.00 | 15668 | 16.00 | 451.00 |
| 2021-10-25 | 405.00 | 9786 | 24.00 | 429.00 |
| 2021-10-24 | 405.00 | 4816 | -4.00 | 401.00 |
| 2021-10-21 | 404.00 | 8995 | -6.10 | 397.90 |
| 2021-10-20 | 383.00 | 2368 | 9.10 | 392.10 |
| 2021-10-19 | 404.00 | 7544 | -29.00 | 375.00 |
| 2021-10-18 | 415.00 | 3585 | -9.20 | 405.80 |
| 2021-10-17 | 395.00 | 2097 | 20.50 | 415.50 |
| 2021-10-14 | 400.10 | 1703 | -5.10 | 395.00 |
| 2021-10-13 | 400.10 | 1703 | -5.10 | 395.00 |
| 2021-10-12 | 400.10 | 1703 | -5.10 | 395.00 |
| 2021-10-11 | 400.10 | 1503 | -0.10 | 400.00 |
| 2021-10-10 | 415.50 | 3300 | -15.40 | 400.10 |
| 2021-10-07 | 403.90 | 3915 | 11.60 | 415.50 |
| 2021-10-06 | 403.90 | 3660 | 12.10 | 416.00 |
| 2021-10-05 | 398.00 | 2860 | 6.00 | 404.00 |
| 2021-10-04 | 417.00 | 5254 | -18.90 | 398.10 |
| 2021-10-03 | 420.00 | 10388 | -21.90 | 398.10 |
| 2021-09-30 | 432.50 | 6528 | -3.40 | 429.10 |
| 2021-09-29 | 395.00 | 10391 | 18.00 | 413.00 |
| 2021-09-28 | 420.00 | 7859 | -25.00 | 395.00 |
| 2021-09-27 | 435.00 | 7014 | -18.50 | 416.50 |
| 2021-09-26 | 465.00 | 8226 | -15.00 | 450.00 |
| 2021-09-23 | 474.00 | 11129 | -8.50 | 465.50 |
| 2021-09-22 | 432.00 | 12237 | 42.00 | 474.00 |
| 2021-09-21 | 423.00 | 12136 | 12.00 | 435.00 |
| 2021-09-20 | 470.00 | 18470 | -46.00 | 424.00 |
| 2021-09-19 | 485.00 | 18381 | -15.00 | 470.00 |
| 2021-09-16 | 485.00 | 17440 | -19.00 | 466.00 |
| 2021-09-15 | 515.00 | 28334 | -25.00 | 490.00 |
| 2021-09-14 | 529.00 | 13175 | -13.00 | 516.00 |
| 2021-09-13 | 540.00 | 11700 | -15.50 | 524.50 |
| 2021-09-12 | 502.00 | 33334 | 41.00 | 543.00 |
| 2021-09-09 | 485.00 | 11805 | 10.60 | 495.60 |
| 2021-09-08 | 507.00 | 9620 | -22.00 | 485.00 |
| 2021-09-07 | 515.00 | 9078 | -15.00 | 500.00 |
| 2021-09-06 | 476.10 | 43569 | 38.90 | 515.00 |
| 2021-09-05 | 529.00 | 22753 | -52.90 | 476.10 |
| 2021-09-01 | 498.00 | 34374 | 30.00 | 528.00 |
| 2021-08-31 | 535.00 | 74740 | -37.00 | 498.00 |
| 2021-08-29 | 544.00 | 65323 | -9.00 | 535.00 |
| 2021-08-26 | 518.00 | 17622 | 26.00 | 544.00 |
| 2021-08-25 | 532.00 | 28457 | -14.00 | 518.00 |
| 2021-08-24 | 587.90 | 17545 | -58.70 | 529.20 |
| 2021-08-23 | 623.00 | 36654 | -35.10 | 587.90 |
| 2021-08-22 | 623.00 | 36654 | -35.10 | 587.90 |
| 2021-08-19 | 623.00 | 36063 | -36.00 | 587.00 |
| 2021-08-18 | 639.90 | 45945 | 6.10 | 646.00 |
| 2021-08-17 | 607.00 | 61261 | 28.00 | 635.00 |
| 2021-08-16 | 556.00 | 105727 | 45.00 | 601.00 |
| 2021-08-15 | 576.00 | 29725 | -19.00 | 557.00 |
| 2021-08-12 | 592.00 | 37273 | -15.00 | 577.00 |
| 2021-08-11 | 603.00 | 42666 | -11.00 | 592.00 |
| 2021-08-10 | 590.00 | 55534 | -20.00 | 570.00 |
| 2021-08-09 | 538.00 | 147370 | 46.00 | 584.00 |
| 2021-08-08 | 527.00 | 62564 | 5.00 | 532.00 |
| 2021-08-05 | 550.00 | 36673 | -23.00 | 527.00 |
| 2021-08-04 | 538.00 | 42935 | 8.10 | 546.10 |
| 2021-08-02 | 535.00 | 88280 | -25.30 | 509.70 |
| 2021-08-01 | 498.00 | 67049 | 36.00 | 534.00 |
| 2021-07-29 | 503.00 | 66497 | -6.00 | 497.00 |
| 2021-07-28 | 523.00 | 82537 | -21.00 | 502.00 |
| 2021-07-27 | 475.50 | 64336 | 47.50 | 523.00 |
| 2021-07-26 | 432.30 | 131950 | 43.20 | 475.50 |
| 2021-07-25 | 393.00 | 128390 | 39.30 | 432.30 |
| 2021-07-22 | 386.60 | 38863 | 6.60 | 393.20 |
| 2021-07-21 | 390.00 | 11642 | -3.40 | 386.60 |
| 2021-07-20 | 390.00 | 11323 | -3.40 | 386.60 |
| 2021-07-19 | 368.00 | 43853 | 21.00 | 389.00 |
| 2021-07-15 | 366.00 | 25774 | -1.00 | 365.00 |
| 2021-07-14 | 358.00 | 9659 | 9.00 | 367.00 |
| 2021-07-13 | 361.00 | 2545 | -1.00 | 360.00 |
| 2021-07-12 | 367.00 | 10461 | -12.00 | 355.00 |
| 2021-07-11 | 338.00 | 10894 | 22.00 | 360.00 |
| 2021-07-08 | 335.00 | 3660 | 3.00 | 338.00 |
| 2021-07-07 | 342.00 | 1603 | -7.00 | 335.00 |
| 2021-07-06 | 341.00 | 8915 | -3.00 | 338.00 |
| 2021-07-05 | 344.00 | 7696 | -3.00 | 341.00 |
| 2021-07-04 | 342.00 | 5287 | 3.00 | 345.00 |
| 2021-07-01 | 338.00 | 5682 | 3.00 | 341.00 |
| 2021-06-29 | 352.00 | 5120 | -6.00 | 346.00 |
| 2021-06-28 | 358.00 | 10220 | -4.00 | 354.00 |
| 2021-06-27 | 352.00 | 6751 | 5.00 | 357.00 |
| 2021-06-24 | 350.00 | 11428 | 4.00 | 354.00 |
| 2021-06-23 | 357.00 | 14395 | -4.00 | 353.00 |
| 2021-06-22 | 325.00 | 23312 | 32.00 | 357.00 |
| 2021-06-21 | 352.00 | 18550 | -26.00 | 326.00 |
| 2021-06-20 | 369.00 | 19553 | -21.00 | 348.00 |
| 2021-06-17 | 359.00 | 22424 | 11.00 | 370.00 |
| 2021-06-16 | 391.00 | 38191 | -25.00 | 366.00 |
| 2021-06-15 | 411.00 | 37780 | -18.00 | 393.00 |
| 2021-06-10 | 386.00 | 43269 | 28.00 | 414.00 |
| 2021-06-09 | 387.00 | 20672 | -1.00 | 386.00 |
| 2021-06-08 | 387.00 | 35552 | 3.00 | 390.00 |
| 2021-06-07 | 371.00 | 26575 | 16.00 | 387.00 |
| 2021-06-03 | 398.00 | 22284 | -8.00 | 390.00 |
| 2021-06-02 | 375.00 | 20515 | 17.00 | 392.00 |
| 2021-06-01 | 378.00 | 22410 | -8.00 | 370.00 |
| 2021-05-31 | 404.00 | 66329 | -28.00 | 376.00 |
| 2021-05-30 | 431.00 | 52810 | -27.00 | 404.00 |
| 2021-05-26 | 390.00 | 46619 | 8.00 | 398.00 |
| 2021-05-25 | 390.00 | 45304 | 4.00 | 394.00 |
| 2021-05-24 | 386.00 | 31158 | 4.00 | 390.00 |
| 2021-05-23 | 387.00 | 39070 | 6.00 | 393.00 |
| 2021-05-20 | 396.00 | 23676 | -11.00 | 385.00 |
| 2021-05-18 | 399.00 | 47130 | 9.00 | 408.00 |
| 2021-05-17 | 387.00 | 66019 | 12.00 | 399.00 |
| 2021-05-13 | 377.00 | 55759 | 14.00 | 391.00 |
| 2021-05-12 | 373.00 | 44338 | 3.00 | 376.00 |
| 2021-05-11 | 363.00 | 20075 | 10.00 | 373.00 |
| 2021-05-10 | 363.00 | 12697 | -2.00 | 361.00 |
| 2021-05-09 | 368.00 | 8888 | -4.00 | 364.00 |
| 2021-05-06 | 379.00 | 25687 | -11.00 | 368.00 |
| 2021-05-05 | 377.00 | 28374 | 3.00 | 380.00 |
| 2021-05-04 | 377.00 | 34956 | 0.00 | 377.00 |
| 2021-05-03 | 391.00 | 31306 | -13.00 | 378.00 |
| 2021-04-29 | 390.00 | 34261 | -15.00 | 375.00 |
| 2021-04-28 | 374.00 | 89545 | 11.00 | 385.00 |
| 2021-04-27 | 345.00 | 78108 | 30.00 | 375.00 |
| 2021-04-26 | 358.00 | 15996 | -6.00 | 352.00 |
| 2021-04-25 | 365.00 | 54705 | -5.00 | 360.00 |
| 2021-04-22 | 378.00 | 24328 | -13.00 | 365.00 |
| 2021-04-21 | 368.00 | 64675 | 7.00 | 375.00 |
| 2021-04-20 | 335.00 | 85189 | 19.00 | 354.00 |
| 2021-04-19 | 338.00 | 12850 | -3.00 | 335.00 |
| 2021-04-18 | 333.00 | 46847 | 5.00 | 338.00 |
| 2021-04-15 | 330.00 | 10972 | 7.00 | 337.00 |
| 2021-04-14 | 330.00 | 8644 | 0.00 | 330.00 |
| 2021-04-13 | 330.00 | 8364 | 0.00 | 330.00 |
| 2021-04-12 | 333.00 | 7046 | -3.00 | 330.00 |
| 2021-04-11 | 337.00 | 8645 | -4.00 | 333.00 |
| 2021-04-08 | 337.00 | 8445 | -3.00 | 334.00 |
| 2021-04-07 | 339.00 | 19329 | -2.00 | 337.00 |
| 2021-04-06 | 336.00 | 8806 | 6.00 | 342.00 |
| 2021-04-05 | 338.00 | 14440 | -2.00 | 336.00 |
| 2021-04-04 | 334.00 | 10144 | 3.00 | 337.00 |
| 2021-04-01 | 338.00 | 17235 | -7.00 | 331.00 |
| 2021-03-31 | 347.00 | 20670 | -3.00 | 344.00 |
| 2021-03-30 | 348.00 | 16175 | -3.00 | 345.00 |
| 2021-03-29 | 330.00 | 21812 | 15.00 | 345.00 |
| 2021-03-28 | 345.00 | 20890 | -15.00 | 330.00 |
| 2021-03-25 | 345.00 | 20790 | -15.00 | 330.00 |
| 2021-03-24 | 345.00 | 31532 | -2.00 | 343.00 |
| 2021-03-23 | 338.00 | 22240 | 10.00 | 348.00 |
| 2021-03-22 | 327.00 | 17538 | 11.00 | 338.00 |
| 2021-03-21 | 340.00 | 8723 | -9.00 | 331.00 |
| 2021-03-18 | 332.00 | 28535 | 8.00 | 340.00 |
| 2021-03-17 | 337.00 | 12563 | -4.00 | 333.00 |
| 2021-03-16 | 338.00 | 10470 | -3.00 | 335.00 |
| 2021-03-15 | 348.00 | 10235 | -16.00 | 332.00 |
| 2021-03-14 | 352.00 | 30595 | -2.00 | 350.00 |
| 2021-03-11 | 353.00 | 34276 | -1.00 | 352.00 |
| 2021-03-10 | 353.00 | 34276 | -1.00 | 352.00 |
| 2021-03-09 | 321.00 | 67289 | 32.00 | 353.00 |
| 2021-03-07 | 310.00 | 24695 | 11.00 | 321.00 |
| 2021-03-04 | 301.00 | 13390 | 9.00 | 310.00 |
| 2021-03-03 | 290.00 | 7640 | 11.00 | 301.00 |
| 2021-03-02 | 303.00 | 10390 | -13.00 | 290.00 |
| 2021-03-01 | 298.00 | 9351 | 5.00 | 303.00 |
| 2021-02-28 | 309.00 | 7832 | -11.00 | 298.00 |
| 2021-02-25 | 316.00 | 12069 | -7.00 | 309.00 |
| 2021-02-24 | 319.00 | 5672 | -3.00 | 316.00 |
| 2021-02-23 | 323.00 | 30995 | -4.00 | 319.00 |
| 2021-02-22 | 332.00 | 30129 | -9.00 | 323.00 |
| 2021-02-21 | 312.00 | 39380 | 20.00 | 332.00 |
| 2021-02-18 | 324.00 | 30468 | -12.00 | 312.00 |
| 2021-02-17 | 295.00 | 56703 | 29.00 | 324.00 |
| 2021-02-16 | 269.00 | 66037 | 26.00 | 295.00 |
| 2021-02-15 | 245.00 | 30609 | 24.00 | 269.00 |
| 2021-02-14 | 229.00 | 38181 | 16.00 | 245.00 |
| 2021-02-11 | 231.00 | 75212 | -2.00 | 229.00 |
| 2021-02-10 | 223.00 | 24239 | 8.00 | 231.00 |
| 2021-02-09 | 220.00 | 10340 | 4.00 | 224.00 |
| 2021-02-08 | 236.00 | 26870 | -16.00 | 220.00 |
| 2021-02-07 | 216.00 | 97483 | 20.00 | 236.00 |
| 2021-02-04 | 212.00 | 5860 | 4.00 | 216.00 |
| 2021-02-03 | 205.00 | 7680 | 5.00 | 210.00 |
| 2021-02-02 | 205.00 | 9498 | 0.00 | 205.00 |
| 2021-02-01 | 205.00 | 11180 | 0.00 | 205.00 |
| 2021-01-31 | 206.00 | 2575 | -1.00 | 205.00 |
| 2021-01-28 | 207.00 | 4830 | -1.00 | 206.00 |
| 2021-01-27 | 208.00 | 3360 | -1.00 | 207.00 |
| 2021-01-26 | 213.00 | 4710 | -5.00 | 208.00 |
| 2021-01-25 | 218.00 | 5365 | -5.00 | 213.00 |
| 2021-01-24 | 219.00 | 10052 | -1.00 | 218.00 |
| 2021-01-21 | 200.00 | 32766 | 19.00 | 219.00 |
| 2021-01-20 | 200.00 | 23780 | 0.00 | 200.00 |
| 2021-01-19 | 196.00 | 5830 | 4.00 | 200.00 |
| 2021-01-17 | 200.00 | 1460 | -3.00 | 197.00 |
| 2021-01-13 | 199.00 | 4215 | 1.00 | 200.00 |
| 2021-01-12 | 195.00 | 2255 | 4.00 | 199.00 |
| 2021-01-11 | 195.00 | 1570 | 0.00 | 195.00 |
| 2021-01-10 | 196.00 | 2830 | -1.00 | 195.00 |
| 2021-01-07 | 196.00 | 6040 | 0.00 | 196.00 |
| 2021-01-06 | 198.00 | 3985 | -2.00 | 196.00 |
| 2021-01-05 | 191.00 | 3310 | 7.00 | 198.00 |
| 2021-01-04 | 195.00 | 970 | -4.00 | 191.00 |
| 2021-01-03 | 192.00 | 3070 | 3.00 | 195.00 |
| 2020-12-31 | 188.00 | 1835 | 4.00 | 192.00 |
| 2020-12-30 | 188.00 | 1770 | 0.00 | 188.00 |
| 2020-12-29 | 190.00 | 1480 | -2.00 | 188.00 |
| 2020-12-28 | 190.00 | 2380 | 0.00 | 190.00 |
| 2020-12-27 | 193.00 | 3514 | -3.00 | 190.00 |
| 2020-12-24 | 195.00 | 2440 | -2.00 | 193.00 |
| 2020-12-23 | 197.00 | 3050 | -2.00 | 195.00 |
| 2020-12-22 | 195.00 | 3530 | 2.00 | 197.00 |
| 2020-12-21 | 191.00 | 4750 | 4.00 | 195.00 |
| 2020-12-20 | 206.00 | 6275 | -15.00 | 191.00 |
| 2020-12-17 | 210.00 | 6550 | -4.00 | 206.00 |
| 2020-12-16 | 207.00 | 10130 | 3.00 | 210.00 |
| 2020-12-15 | 206.00 | 1775 | 1.00 | 207.00 |
| 2020-12-14 | 211.00 | 2820 | -5.00 | 206.00 |
| 2020-12-13 | 207.00 | 7928 | 4.00 | 211.00 |
| 2020-12-10 | 209.00 | 3120 | -2.00 | 207.00 |
| 2020-12-09 | 220.00 | 2240 | -11.00 | 209.00 |
| 2020-12-08 | 212.00 | 9710 | 8.00 | 220.00 |
| 2020-12-07 | 202.00 | 11982 | 10.00 | 212.00 |
| 2020-12-06 | 215.00 | 17702 | -13.00 | 202.00 |
| 2020-12-03 | 220.00 | 22450 | -5.00 | 215.00 |
| 2020-12-02 | 222.00 | 9930 | -2.00 | 220.00 |
| 2020-12-01 | 228.00 | 5940 | -6.00 | 222.00 |
| 2020-11-30 | 229.00 | 32208 | -1.00 | 228.00 |
| 2020-11-29 | 213.00 | 25314 | 16.00 | 229.00 |
| 2020-11-26 | 194.00 | 40120 | 19.00 | 213.00 |
| 2020-11-25 | 197.00 | 3870 | -3.00 | 194.00 |
| 2020-11-24 | 196.00 | 10335 | 1.00 | 197.00 |
| 2020-11-23 | 199.00 | 2065 | -3.00 | 196.00 |
| 2020-11-22 | 203.00 | 5930 | -4.00 | 199.00 |
| 2020-11-19 | 197.00 | 10930 | 6.00 | 203.00 |
| 2020-11-18 | 203.00 | 5949 | -6.00 | 197.00 |
| 2020-11-17 | 206.00 | 9543 | -3.00 | 203.00 |
| 2020-11-16 | 206.00 | 9543 | -3.00 | 203.00 |
| 2020-11-15 | 206.00 | 9543 | -3.00 | 203.00 |
| 2020-11-12 | 206.00 | 8023 | -3.00 | 203.00 |
| 2020-11-11 | 209.00 | 16360 | -3.00 | 206.00 |
| 2020-11-10 | 211.00 | 12245 | -2.00 | 209.00 |
| 2020-11-09 | 214.00 | 13912 | -3.00 | 211.00 |
| 2020-11-08 | 207.00 | 25412 | 7.00 | 214.00 |
| 2020-11-05 | 198.00 | 39474 | 9.00 | 207.00 |
| 2020-11-04 | 195.00 | 11491 | 3.00 | 198.00 |
| 2020-11-03 | 196.00 | 29725 | -1.00 | 195.00 |
| 2020-11-02 | 198.00 | 27601 | -2.00 | 196.00 |
| 2020-11-01 | 180.00 | 29522 | 18.00 | 198.00 |
| 2020-10-29 | 172.00 | 13936 | 8.00 | 180.00 |
| 2020-10-28 | 175.00 | 7370 | -3.00 | 172.00 |
| 2020-10-27 | 171.00 | 19070 | 4.00 | 175.00 |
| 2020-10-26 | 171.00 | 19070 | 4.00 | 175.00 |
| 2020-10-25 | 171.00 | 19070 | 4.00 | 175.00 |
| 2020-10-22 | 171.00 | 19070 | 4.00 | 175.00 |
| 2020-10-21 | 171.00 | 30620 | 0.00 | 171.00 |
| 2020-10-20 | 165.00 | 23081 | 5.00 | 170.00 |
| 2020-10-19 | 157.00 | 3600 | 8.00 | 165.00 |
| 2020-10-18 | 154.00 | 6950 | 3.00 | 157.00 |
| 2020-10-15 | 155.00 | 7590 | -1.00 | 154.00 |
| 2020-10-14 | 159.00 | 5905 | -4.00 | 155.00 |
| 2020-10-13 | 162.00 | 16130 | -3.00 | 159.00 |
| 2020-10-12 | 162.00 | 10500 | 0.00 | 162.00 |
| 2020-10-08 | 174.00 | 32600 | -9.00 | 165.00 |
| 2020-10-07 | 159.00 | 69180 | 15.00 | 174.00 |
| 2020-10-06 | 147.00 | 16750 | 9.00 | 156.00 |
| 2020-10-05 | 143.00 | 8680 | 4.00 | 147.00 |
| 2020-10-04 | 147.00 | 8397 | -3.00 | 144.00 |
| 2020-10-01 | 157.00 | 23647 | -10.00 | 147.00 |
| 2020-09-30 | 155.00 | 24486 | 2.00 | 157.00 |
| 2020-09-29 | 141.00 | 36438 | 14.00 | 155.00 |
| 2020-09-28 | 140.00 | 16265 | 1.00 | 141.00 |
| 2020-09-27 | 129.00 | 50037 | 11.00 | 140.00 |
| 2020-09-24 | 121.00 | 20040 | 8.00 | 129.00 |
| 2020-09-23 | 121.00 | 6741 | 0.00 | 121.00 |
| 2020-09-22 | 121.00 | 9150 | -3.00 | 118.00 |
| 2020-09-21 | 127.00 | 15160 | -6.00 | 121.00 |
| 2020-09-20 | 141.00 | 6765 | -14.00 | 127.00 |
| 2020-09-17 | 129.00 | 18738 | 12.00 | 141.00 |
| 2020-09-16 | 119.00 | 22585 | 10.00 | 129.00 |
| 2020-09-15 | 115.00 | 10560 | 4.00 | 119.00 |
| 2020-09-14 | 108.00 | 14920 | 7.00 | 115.00 |
| 2020-09-13 | 105.00 | 600 | -2.00 | 103.00 |
| 2020-09-10 | 107.00 | 980 | -3.00 | 104.00 |
| 2020-09-09 | 103.00 | 3100 | 4.00 | 107.00 |
| 2020-09-08 | 100.00 | 1800 | 3.00 | 103.00 |
| 2020-09-07 | 103.00 | 5380 | -3.00 | 100.00 |
| 2020-09-06 | 103.00 | 6340 | 0.00 | 103.00 |
| 2020-09-03 | 107.00 | 9050 | -4.00 | 103.00 |
| 2020-09-02 | 98.00 | 8295 | 9.00 | 107.00 |
| 2020-09-01 | 94.00 | 10 | -1.00 | 93.00 |
| 2020-08-31 | 94.00 | 10 | -1.00 | 93.00 |
| 2020-08-30 | 93.00 | 100 | -2.00 | 91.00 |
| 2020-08-27 | 95.00 | 976 | -2.00 | 93.00 |
| 2020-08-26 | 94.00 | 1060 | 1.00 | 95.00 |
| 2020-08-25 | 90.00 | 1770 | 4.00 | 94.00 |
| 2020-08-24 | 91.00 | 980 | -1.00 | 90.00 |
| 2020-08-23 | 91.00 | 650 | 0.00 | 91.00 |
| 2020-08-20 | 90.00 | 1330 | 1.00 | 91.00 |
| 2020-08-19 | 91.00 | 515 | -1.00 | 90.00 |
| 2020-08-18 | 90.00 | 2940 | 1.00 | 91.00 |
| 2020-08-17 | 90.00 | 2580 | 0.00 | 90.00 |
| 2020-08-16 | 93.00 | 1090 | -3.00 | 90.00 |
| 2020-08-13 | 93.00 | 630 | 0.00 | 93.00 |
| 2020-08-12 | 94.00 | 330 | -1.00 | 93.00 |
| 2020-08-11 | 94.00 | 450 | 0.00 | 94.00 |
| 2020-08-10 | 93.00 | 1540 | 1.00 | 94.00 |
| 2020-08-09 | 94.00 | 420 | -1.00 | 93.00 |
| 2020-08-06 | 92.00 | 1151 | 2.00 | 94.00 |
| 2020-08-05 | 96.00 | 360 | -3.00 | 93.00 |
| 2020-08-04 | 94.00 | 700 | 2.00 | 96.00 |
| 2020-08-03 | 94.00 | 680 | 4.00 | 98.00 |
| 2020-08-02 | 102.00 | 1205 | -7.00 | 95.00 |
| 2020-07-30 | 93.00 | 1250 | 2.00 | 95.00 |
| 2020-07-29 | 92.00 | 260 | -1.00 | 91.00 |
| 2020-07-28 | 92.00 | 1510 | -2.00 | 90.00 |
| 2020-07-27 | 91.00 | 530 | -1.00 | 90.00 |
| 2020-07-26 | 93.00 | 2780 | 0.00 | 93.00 |
| 2020-07-24 | 98.00 | 2250 | -5.00 | 93.00 |
| 2020-07-23 | 98.00 | 2030 | -5.00 | 93.00 |
| 2020-07-21 | 98.00 | 1470 | 1.00 | 99.00 |
| 2020-07-20 | 90.00 | 2820 | 8.00 | 98.00 |
| 2020-07-18 | 87.00 | 5540 | 3.00 | 90.00 |
| 2020-07-17 | 87.00 | 5540 | 3.00 | 90.00 |
| 2020-07-16 | 87.00 | 5540 | 3.00 | 90.00 |
| 2020-07-15 | 90.00 | 620 | -3.00 | 87.00 |
| 2020-07-14 | 91.00 | 1210 | -1.00 | 90.00 |
| 2020-07-13 | 91.00 | 1095 | -1.00 | 90.00 |
| 2020-07-12 | 91.00 | 610 | 0.00 | 91.00 |
| 2020-07-11 | 89.00 | 370 | 2.00 | 91.00 |
| 2020-07-10 | 89.00 | 370 | 2.00 | 91.00 |
| 2020-07-09 | 89.00 | 370 | 2.00 | 91.00 |
| 2020-07-08 | 87.00 | 280 | 1.00 | 88.00 |
| 2020-07-07 | 87.00 | 280 | 1.00 | 88.00 |
| 2020-07-06 | 90.00 | 500 | -5.00 | 85.00 |
| 2020-07-02 | 93.00 | 20 | 1.00 | 94.00 |
| 2020-07-01 | 93.00 | 20 | 1.00 | 94.00 |
| 2020-06-30 | 93.00 | 40 | 0.00 | 93.00 |
| 2020-06-29 | 94.00 | 60 | -1.00 | 93.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon