ICFC
ICFC
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 412.00 | 191.00 | 178.70 |
| 60D | 163.00 | 199.00 | 177.93 |
| 90D | 163.00 | 310.00 | 200.39 |
| 180D | 163.00 | 326.00 | 247.90 |
| 365D | 163.00 | 1176.80 | 441.50 |
ICFC Dividend History
| FY | Share | Cash | Total |
|---|
Open
440.10
Change
-14.10
Close
426.00
Traded
25,253.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 440.10 | 25253 | -14.10 | 426.00 |
| 2022-11-09 | 457.00 | 29072 | -16.90 | 440.10 |
| 2022-11-08 | 458.00 | 14813 | -1.00 | 457.00 |
| 2022-11-07 | 461.00 | 30745 | -3.00 | 458.00 |
| 2022-11-06 | 441.20 | 25998 | 19.80 | 461.00 |
| 2022-11-03 | 449.00 | 6396 | -4.00 | 445.00 |
| 2022-11-02 | 444.00 | 26066 | 4.00 | 448.00 |
| 2022-11-01 | 430.00 | 24674 | 11.00 | 441.00 |
| 2022-10-31 | 430.00 | 6785 | 1.00 | 431.00 |
| 2022-10-30 | 426.00 | 4454 | 4.00 | 430.00 |
| 2022-10-27 | 426.00 | 4454 | 4.00 | 430.00 |
| 2022-10-26 | 426.00 | 4454 | 4.00 | 430.00 |
| 2022-10-25 | 426.00 | 4454 | 4.00 | 430.00 |
| 2022-10-24 | 426.00 | 4454 | 4.00 | 430.00 |
| 2022-10-23 | 426.00 | 4144 | 6.00 | 432.00 |
| 2022-10-20 | 424.20 | 12139 | 1.30 | 425.50 |
| 2022-10-19 | 438.00 | 12583 | -13.60 | 424.40 |
| 2022-10-18 | 442.00 | 12598 | -4.00 | 438.00 |
| 2022-10-17 | 442.00 | 12370 | -10.00 | 432.00 |
| 2022-10-16 | 455.90 | 16112 | -15.90 | 440.00 |
| 2022-10-13 | 455.00 | 14838 | 1.00 | 456.00 |
| 2022-10-12 | 440.00 | 15426 | 13.00 | 453.00 |
| 2022-10-11 | 439.00 | 10349 | 1.80 | 440.80 |
| 2022-10-10 | 447.00 | 16703 | -7.60 | 439.40 |
| 2022-10-09 | 420.00 | 15355 | 27.00 | 447.00 |
| 2022-10-02 | 421.00 | 9689 | -1.00 | 420.00 |
| 2022-09-29 | 421.00 | 6489 | 2.00 | 423.00 |
| 2022-09-28 | 423.00 | 9409 | -8.00 | 415.00 |
| 2022-09-27 | 412.00 | 14338 | 11.90 | 423.90 |
| 2022-09-26 | 428.00 | 16625 | -16.00 | 412.00 |
| 2022-09-25 | 428.00 | 15497 | -15.00 | 413.00 |
| 2022-09-20 | 450.00 | 21669 | -18.90 | 431.10 |
| 2022-09-19 | 462.00 | 34200 | -12.00 | 450.00 |
| 2022-09-18 | 462.00 | 32070 | -12.00 | 450.00 |
| 2022-09-15 | 496.00 | 48591 | -28.00 | 468.00 |
| 2022-09-14 | 465.00 | 44884 | 31.50 | 496.50 |
| 2022-09-13 | 454.00 | 12246 | 12.00 | 466.00 |
| 2022-09-12 | 457.10 | 12757 | -4.10 | 453.00 |
| 2022-09-11 | 465.00 | 15687 | -7.00 | 458.00 |
| 2022-09-08 | 463.00 | 34276 | -3.00 | 460.00 |
| 2022-09-07 | 467.00 | 19317 | -4.00 | 463.00 |
| 2022-09-06 | 479.30 | 16079 | -11.30 | 468.00 |
| 2022-09-05 | 487.00 | 18402 | -5.00 | 482.00 |
| 2022-09-04 | 486.90 | 16050 | 0.10 | 487.00 |
| 2022-09-01 | 476.20 | 35780 | -3.20 | 473.00 |
| 2022-08-31 | 485.00 | 17795 | -7.00 | 478.00 |
| 2022-08-30 | 491.00 | 24218 | -2.00 | 489.00 |
| 2022-08-29 | 483.00 | 27469 | 13.80 | 496.80 |
| 2022-08-28 | 503.00 | 72288 | -15.00 | 488.00 |
| 2022-08-25 | 525.00 | 27401 | -9.00 | 516.00 |
| 2022-08-24 | 527.50 | 22712 | -2.50 | 525.00 |
| 2022-08-23 | 533.00 | 27487 | -7.80 | 525.20 |
| 2022-08-22 | 534.00 | 41799 | -4.00 | 530.00 |
| 2022-08-21 | 541.00 | 29086 | -9.00 | 532.00 |
| 2022-08-18 | 528.00 | 96881 | 12.00 | 540.00 |
| 2022-08-17 | 530.00 | 68687 | -5.00 | 525.00 |
| 2022-08-16 | 540.00 | 69069 | -19.00 | 521.00 |
| 2022-08-15 | 495.00 | 66369 | 44.00 | 539.00 |
| 2022-08-14 | 511.20 | 34997 | -17.20 | 494.00 |
| 2022-08-11 | 520.00 | 16924 | -6.00 | 514.00 |
| 2022-08-10 | 526.00 | 35745 | -7.90 | 518.10 |
| 2022-08-09 | 539.00 | 74489 | -14.70 | 524.30 |
| 2022-08-08 | 528.00 | 49625 | 7.00 | 535.00 |
| 2022-08-07 | 520.00 | 48428 | 8.00 | 528.00 |
| 2022-08-04 | 558.00 | 77495 | -16.00 | 542.00 |
| 2022-08-03 | 562.00 | 86036 | 0.00 | 562.00 |
| 2022-08-02 | 558.00 | 34989 | 0.70 | 558.70 |
| 2022-08-01 | 553.00 | 85018 | 7.00 | 560.00 |
| 2022-07-31 | 566.10 | 73808 | -7.10 | 559.00 |
| 2022-07-28 | 552.00 | 118732 | 0.00 | 552.00 |
| 2022-07-27 | 535.00 | 95584 | 14.00 | 549.00 |
| 2022-07-26 | 558.90 | 110685 | -18.90 | 540.00 |
| 2022-07-25 | 514.00 | 131024 | 44.90 | 558.90 |
| 2022-07-24 | 483.00 | 88375 | 31.00 | 514.00 |
| 2022-07-21 | 494.00 | 33957 | -4.00 | 490.00 |
| 2022-07-20 | 479.00 | 102889 | 16.00 | 495.00 |
| 2022-07-19 | 455.00 | 99496 | 29.00 | 484.00 |
| 2022-07-18 | 448.00 | 13393 | 5.00 | 453.00 |
| 2022-07-17 | 450.00 | 15080 | 0.00 | 450.00 |
| 2022-07-14 | 440.00 | 36832 | 12.00 | 452.00 |
| 2022-07-13 | 416.00 | 31637 | 29.00 | 445.00 |
| 2022-07-12 | 413.00 | 25276 | 2.00 | 415.00 |
| 2022-07-11 | 435.40 | 33701 | -25.40 | 410.00 |
| 2022-07-10 | 451.00 | 12793 | -15.60 | 435.40 |
| 2022-07-07 | 453.00 | 40570 | -6.00 | 447.00 |
| 2022-07-06 | 437.20 | 50674 | 16.80 | 454.00 |
| 2022-07-05 | 455.00 | 62892 | -15.00 | 440.00 |
| 2022-07-03 | 443.50 | 43667 | 24.60 | 468.10 |
| 2022-06-30 | 414.00 | 43492 | 26.00 | 440.00 |
| 2022-06-29 | 400.00 | 19451 | 19.90 | 419.90 |
| 2022-06-28 | 406.80 | 11324 | -9.80 | 397.00 |
| 2022-06-27 | 413.00 | 38333 | -10.00 | 403.00 |
| 2022-06-26 | 388.00 | 26607 | 22.00 | 410.00 |
| 2022-06-23 | 390.00 | 18975 | -12.00 | 378.00 |
| 2022-06-22 | 396.50 | 18017 | -5.50 | 391.00 |
| 2022-06-21 | 381.00 | 19722 | 15.00 | 396.00 |
| 2022-06-20 | 399.00 | 27999 | -14.00 | 385.00 |
| 2022-06-19 | 415.00 | 13268 | -13.00 | 402.00 |
| 2022-06-16 | 415.00 | 9976 | 2.90 | 417.90 |
| 2022-06-15 | 419.00 | 14592 | -3.00 | 416.00 |
| 2022-06-14 | 425.00 | 16076 | -7.00 | 418.00 |
| 2022-06-13 | 432.00 | 13557 | -8.90 | 423.10 |
| 2022-06-12 | 439.00 | 35202 | -7.00 | 432.00 |
| 2022-06-09 | 453.00 | 49743 | -13.00 | 440.00 |
| 2022-06-08 | 424.70 | 36472 | 25.30 | 450.00 |
| 2022-06-07 | 427.00 | 18697 | -7.00 | 420.00 |
| 2022-06-06 | 423.90 | 14304 | 1.70 | 425.60 |
| 2022-06-05 | 425.00 | 15728 | -1.10 | 423.90 |
| 2022-06-02 | 429.00 | 15047 | -5.80 | 423.20 |
| 2022-06-01 | 428.00 | 11116 | 4.00 | 432.00 |
| 2022-05-31 | 433.00 | 13102 | -6.00 | 427.00 |
| 2022-05-30 | 449.00 | 25996 | -14.00 | 435.00 |
| 2022-05-29 | 459.90 | 42163 | -10.90 | 449.00 |
| 2022-05-26 | 460.00 | 10018 | -2.00 | 458.00 |
| 2022-05-25 | 453.00 | 15585 | 2.00 | 455.00 |
| 2022-05-24 | 445.00 | 18438 | 5.50 | 450.50 |
| 2022-05-23 | 453.00 | 14274 | -2.00 | 451.00 |
| 2022-05-22 | 462.00 | 13521 | -9.00 | 453.00 |
| 2022-05-19 | 475.10 | 21252 | -15.10 | 460.00 |
| 2022-05-18 | 470.00 | 18285 | 13.00 | 483.00 |
| 2022-05-17 | 495.00 | 20772 | -24.50 | 470.50 |
| 2022-05-16 | 489.00 | 56544 | 6.00 | 495.00 |
| 2022-05-15 | 489.00 | 56544 | 6.00 | 495.00 |
| 2022-05-12 | 489.00 | 55595 | 5.00 | 494.00 |
| 2022-05-11 | 465.00 | 28622 | 25.00 | 490.00 |
| 2022-05-10 | 459.90 | 17716 | 10.10 | 470.00 |
| 2022-05-09 | 464.00 | 20642 | -5.30 | 458.70 |
| 2022-05-08 | 452.00 | 20820 | 12.00 | 464.00 |
| 2022-05-04 | 476.00 | 18289 | -10.00 | 466.00 |
| 2022-05-03 | 498.00 | 19741 | -22.00 | 476.00 |
| 2022-05-02 | 498.00 | 17339 | -22.00 | 476.00 |
| 2022-05-01 | 506.00 | 19205 | -8.00 | 498.00 |
| 2022-04-28 | 506.00 | 15445 | -9.00 | 497.00 |
| 2022-04-27 | 506.10 | 13504 | -1.10 | 505.00 |
| 2022-04-26 | 509.00 | 20389 | -4.00 | 505.00 |
| 2022-04-25 | 525.00 | 30683 | -13.70 | 511.30 |
| 2022-04-24 | 487.00 | 25513 | 38.00 | 525.00 |
| 2022-04-21 | 488.00 | 32733 | 6.00 | 494.00 |
| 2022-04-20 | 505.00 | 18707 | -17.00 | 488.00 |
| 2022-04-19 | 495.00 | 23045 | 5.00 | 500.00 |
| 2022-04-18 | 510.00 | 28153 | -14.00 | 496.00 |
| 2022-04-17 | 527.00 | 14971 | -12.00 | 515.00 |
| 2022-04-14 | 518.00 | 33626 | 9.00 | 527.00 |
| 2022-04-13 | 518.00 | 30564 | 12.00 | 530.00 |
| 2022-04-12 | 532.00 | 22360 | -13.00 | 519.00 |
| 2022-04-11 | 546.90 | 31799 | -9.90 | 537.00 |
| 2022-04-10 | 541.00 | 39687 | 5.90 | 546.90 |
| 2022-04-07 | 541.00 | 37731 | 11.00 | 552.00 |
| 2022-04-06 | 558.00 | 37267 | -18.00 | 540.00 |
| 2022-04-05 | 583.00 | 48089 | -26.00 | 557.00 |
| 2022-04-04 | 596.00 | 17828 | -11.00 | 585.00 |
| 2022-04-03 | 609.00 | 27483 | -1.00 | 608.00 |
| 2022-03-31 | 628.00 | 21749 | -18.00 | 610.00 |
| 2022-03-30 | 613.90 | 25897 | 13.10 | 627.00 |
| 2022-03-29 | 626.00 | 28387 | -13.00 | 613.00 |
| 2022-03-28 | 657.70 | 23297 | -27.80 | 629.90 |
| 2022-03-27 | 644.90 | 58552 | -29.90 | 615.00 |
| 2022-03-24 | 647.00 | 27565 | -6.00 | 641.00 |
| 2022-03-23 | 659.80 | 45113 | -7.80 | 652.00 |
| 2022-03-22 | 652.00 | 20427 | 6.00 | 658.00 |
| 2022-03-21 | 641.00 | 39184 | 17.00 | 658.00 |
| 2022-03-20 | 650.00 | 21038 | -9.50 | 640.50 |
| 2022-03-17 | 656.00 | 43842 | -6.00 | 650.00 |
| 2022-03-16 | 656.00 | 33482 | -15.90 | 640.10 |
| 2022-03-15 | 666.20 | 31527 | -11.10 | 655.10 |
| 2022-03-14 | 669.50 | 27410 | -3.30 | 666.20 |
| 2022-03-13 | 669.90 | 301188 | 0.10 | 670.00 |
| 2022-03-10 | 649.70 | 62388 | 20.20 | 669.90 |
| 2022-03-09 | 625.00 | 98397 | 24.70 | 649.70 |
| 2022-03-08 | 642.00 | 32589 | -17.00 | 625.00 |
| 2022-03-07 | 642.00 | 32589 | -17.00 | 625.00 |
| 2022-03-06 | 656.00 | 38426 | -14.00 | 642.00 |
| 2022-03-03 | 678.00 | 54412 | -22.00 | 656.00 |
| 2022-03-02 | 678.00 | 54412 | -22.00 | 656.00 |
| 2022-03-01 | 689.90 | 71566 | -11.90 | 678.00 |
| 2022-02-28 | 689.90 | 71566 | -11.90 | 678.00 |
| 2022-02-27 | 685.00 | 119050 | 4.90 | 689.90 |
| 2022-02-24 | 720.00 | 147526 | -35.00 | 685.00 |
| 2022-02-23 | 715.00 | 82445 | 5.00 | 720.00 |
| 2022-02-22 | 682.00 | 146213 | 33.00 | 715.00 |
| 2022-02-21 | 670.00 | 73053 | 12.00 | 682.00 |
| 2022-02-20 | 681.00 | 65281 | -11.00 | 670.00 |
| 2022-02-17 | 688.00 | 43478 | -7.00 | 681.00 |
| 2022-02-16 | 703.00 | 73217 | -15.00 | 688.00 |
| 2022-02-15 | 679.00 | 29067 | 24.00 | 703.00 |
| 2022-02-14 | 672.00 | 43805 | 7.00 | 679.00 |
| 2022-02-13 | 712.00 | 108062 | -40.00 | 672.00 |
| 2022-02-10 | 698.00 | 78979 | 14.00 | 712.00 |
| 2022-02-09 | 710.00 | 28915 | -12.00 | 698.00 |
| 2022-02-08 | 712.00 | 113731 | -2.00 | 710.00 |
| 2022-02-07 | 713.00 | 41628 | -1.00 | 712.00 |
| 2022-02-06 | 732.00 | 63071 | -19.00 | 713.00 |
| 2022-02-03 | 734.90 | 135297 | -2.90 | 732.00 |
| 2022-02-02 | 718.00 | 78230 | 16.90 | 734.90 |
| 2022-02-01 | 718.00 | 78230 | 16.90 | 734.90 |
| 2022-01-31 | 732.00 | 45853 | -14.00 | 718.00 |
| 2022-01-30 | 690.00 | 118879 | 42.00 | 732.00 |
| 2022-01-27 | 693.00 | 43322 | -3.00 | 690.00 |
| 2022-01-26 | 705.00 | 56224 | -12.00 | 693.00 |
| 2022-01-25 | 705.00 | 82597 | 0.00 | 705.00 |
| 2022-01-24 | 745.10 | 157192 | -40.10 | 705.00 |
| 2022-01-23 | 773.00 | 61634 | -27.90 | 745.10 |
| 2022-01-20 | 737.00 | 80682 | 36.00 | 773.00 |
| 2022-01-17 | 794.00 | 72049 | -13.00 | 781.00 |
| 2022-01-16 | 775.00 | 117868 | 22.00 | 797.00 |
| 2022-01-13 | 714.00 | 123926 | 61.00 | 775.00 |
| 2022-01-12 | 723.00 | 157172 | -9.00 | 714.00 |
| 2022-01-10 | 671.00 | 105159 | 19.00 | 690.00 |
| 2022-01-09 | 614.00 | 138748 | 57.00 | 671.00 |
| 2022-01-06 | 605.20 | 45566 | 8.80 | 614.00 |
| 2022-01-05 | 607.00 | 86845 | -1.80 | 605.20 |
| 2022-01-04 | 595.00 | 61815 | 12.00 | 607.00 |
| 2022-01-03 | 589.00 | 65710 | 6.00 | 595.00 |
| 2021-12-30 | 585.00 | 26209 | 0.30 | 585.30 |
| 2021-12-29 | 585.00 | 26209 | 0.30 | 585.30 |
| 2021-12-28 | 570.00 | 60864 | 15.00 | 585.00 |
| 2021-12-27 | 590.00 | 75043 | -20.00 | 570.00 |
| 2021-12-26 | 599.80 | 67201 | -9.80 | 590.00 |
| 2021-12-23 | 612.00 | 62716 | -12.20 | 599.80 |
| 2021-12-22 | 590.00 | 107062 | 22.00 | 612.00 |
| 2021-12-21 | 572.00 | 89390 | 18.00 | 590.00 |
| 2021-12-20 | 588.00 | 33434 | -16.00 | 572.00 |
| 2021-12-16 | 618.00 | 80572 | -30.00 | 588.00 |
| 2021-12-15 | 579.70 | 165033 | 38.30 | 618.00 |
| 2021-12-14 | 527.00 | 89460 | 52.70 | 579.70 |
| 2021-12-13 | 580.00 | 102587 | -53.00 | 527.00 |
| 2021-12-12 | 627.00 | 68611 | -47.00 | 580.00 |
| 2021-12-09 | 639.82 | 64734 | -12.82 | 627.00 |
| 2021-12-08 | 712.00 | 84765 | -8.20 | 703.80 |
| 2021-12-07 | 771.00 | 151495 | -59.00 | 712.00 |
| 2021-12-06 | 748.10 | 110785 | 22.90 | 771.00 |
| 2021-12-05 | 816.00 | 120943 | -67.90 | 748.10 |
| 2021-12-02 | 840.00 | 69193 | -24.00 | 816.00 |
| 2021-12-01 | 890.00 | 61193 | -50.00 | 840.00 |
| 2021-11-30 | 838.80 | 194972 | 51.20 | 890.00 |
| 2021-11-29 | 932.00 | 148044 | -93.20 | 838.80 |
| 2021-11-28 | 849.00 | 119938 | 83.00 | 932.00 |
| 2021-11-25 | 849.00 | 48998 | 0.00 | 849.00 |
| 2021-11-24 | 819.20 | 224881 | 29.80 | 849.00 |
| 2021-11-23 | 870.00 | 105823 | -50.80 | 819.20 |
| 2021-11-22 | 865.00 | 40091 | 5.00 | 870.00 |
| 2021-11-21 | 900.00 | 71030 | -35.00 | 865.00 |
| 2021-11-18 | 899.90 | 152420 | 0.10 | 900.00 |
| 2021-11-17 | 893.00 | 203706 | 6.90 | 899.90 |
| 2021-11-16 | 881.00 | 127434 | 12.00 | 893.00 |
| 2021-11-15 | 862.00 | 146918 | 19.00 | 881.00 |
| 2021-11-11 | 956.70 | 335961 | -95.60 | 861.10 |
| 2021-11-10 | 1063.00 | 134685 | -106.30 | 956.70 |
| 2021-11-09 | 1063.00 | 134685 | -106.30 | 956.70 |
| 2021-11-08 | 966.40 | 241944 | 96.60 | 1063.00 |
| 2021-11-04 | 878.60 | 141668 | 87.80 | 966.40 |
| 2021-11-03 | 878.60 | 90700 | -4.60 | 874.00 |
| 2021-11-02 | 872.10 | 159997 | 6.40 | 878.50 |
| 2021-11-01 | 844.00 | 165749 | 1.00 | 845.00 |
| 2021-10-31 | 790.00 | 141876 | 52.00 | 842.00 |
| 2021-10-28 | 800.00 | 52348 | -5.10 | 794.90 |
| 2021-10-27 | 814.00 | 234284 | -34.00 | 780.00 |
| 2021-10-26 | 763.00 | 109700 | 36.00 | 799.00 |
| 2021-10-25 | 709.00 | 118098 | 50.90 | 759.90 |
| 2021-10-24 | 675.30 | 219659 | 26.70 | 702.00 |
| 2021-10-21 | 648.00 | 48684 | -14.00 | 634.00 |
| 2021-10-20 | 600.00 | 75684 | 46.00 | 646.00 |
| 2021-10-19 | 645.00 | 70837 | -43.00 | 602.00 |
| 2021-10-18 | 670.20 | 41309 | -22.20 | 648.00 |
| 2021-10-17 | 688.00 | 75659 | -14.20 | 673.80 |
| 2021-10-14 | 698.00 | 67716 | -10.00 | 688.00 |
| 2021-10-13 | 698.00 | 67716 | -10.00 | 688.00 |
| 2021-10-12 | 698.00 | 67716 | -10.00 | 688.00 |
| 2021-10-11 | 698.00 | 62404 | -16.00 | 682.00 |
| 2021-10-10 | 700.00 | 95701 | -14.00 | 686.00 |
| 2021-10-07 | 651.00 | 95946 | 49.00 | 700.00 |
| 2021-10-06 | 651.00 | 89948 | 49.00 | 700.00 |
| 2021-10-05 | 617.50 | 40666 | 33.10 | 650.60 |
| 2021-10-04 | 640.00 | 53872 | -22.50 | 617.50 |
| 2021-10-03 | 667.00 | 76741 | -22.20 | 644.80 |
| 2021-09-30 | 691.00 | 73880 | -20.00 | 671.00 |
| 2021-09-29 | 666.00 | 214659 | 24.00 | 690.00 |
| 2021-09-28 | 725.00 | 225935 | -62.00 | 663.00 |
| 2021-09-27 | 760.00 | 89815 | -47.00 | 713.00 |
| 2021-09-26 | 835.00 | 126960 | -74.00 | 761.00 |
| 2021-09-23 | 820.60 | 112355 | 24.40 | 845.00 |
| 2021-09-22 | 746.00 | 119763 | 74.60 | 820.60 |
| 2021-09-21 | 760.50 | 139560 | -15.50 | 745.00 |
| 2021-09-20 | 845.00 | 155133 | -75.00 | 770.00 |
| 2021-09-19 | 908.90 | 213300 | -63.90 | 845.00 |
| 2021-09-16 | 908.90 | 168375 | -48.90 | 860.00 |
| 2021-09-15 | 948.00 | 160870 | -48.00 | 900.00 |
| 2021-09-14 | 944.00 | 58881 | -19.00 | 925.00 |
| 2021-09-13 | 954.70 | 161751 | -9.70 | 945.00 |
| 2021-09-12 | 930.00 | 116998 | 15.00 | 945.00 |
| 2021-09-09 | 969.00 | 147276 | -47.00 | 922.00 |
| 2021-09-08 | 960.00 | 72293 | -50.00 | 910.00 |
| 2021-09-07 | 951.30 | 94251 | 16.70 | 968.00 |
| 2021-09-06 | 864.90 | 219074 | 86.40 | 951.30 |
| 2021-09-05 | 961.00 | 156599 | -96.10 | 864.90 |
| 2021-09-01 | 1068.90 | 124605 | -56.40 | 1012.50 |
| 2021-08-31 | 1112.00 | 218108 | -43.10 | 1068.90 |
| 2021-08-29 | 1159.00 | 347718 | -48.00 | 1111.00 |
| 2021-08-26 | 1176.80 | 206484 | -21.80 | 1155.00 |
| 2021-08-25 | 1069.90 | 329750 | 106.90 | 1176.80 |
| 2021-08-24 | 1035.00 | 312901 | 14.90 | 1049.90 |
| 2021-08-23 | 1109.70 | 236692 | -79.70 | 1030.00 |
| 2021-08-22 | 1109.70 | 236692 | -79.70 | 1030.00 |
| 2021-08-19 | 1109.70 | 222184 | -64.70 | 1045.00 |
| 2021-08-18 | 1038.00 | 275483 | -4.00 | 1034.00 |
| 2021-08-17 | 956.00 | 189471 | 4.00 | 960.00 |
| 2021-08-16 | 1020.00 | 273104 | -42.90 | 977.10 |
| 2021-08-15 | 931.00 | 545758 | -6.00 | 925.00 |
| 2021-08-12 | 894.40 | 247589 | 36.60 | 931.00 |
| 2021-08-11 | 813.10 | 516874 | 36.90 | 850.00 |
| 2021-08-10 | 739.20 | 158492 | 73.90 | 813.10 |
| 2021-08-09 | 672.00 | 452352 | 67.20 | 739.20 |
| 2021-08-08 | 677.90 | 84133 | -3.90 | 674.00 |
| 2021-08-05 | 688.10 | 110781 | -10.60 | 677.50 |
| 2021-08-04 | 662.00 | 162686 | 31.50 | 693.50 |
| 2021-08-02 | 682.00 | 50974 | -12.00 | 670.00 |
| 2021-08-01 | 677.10 | 150289 | 6.90 | 684.00 |
| 2021-07-29 | 690.00 | 82148 | -12.00 | 678.00 |
| 2021-07-28 | 660.00 | 212766 | 30.00 | 690.00 |
| 2021-07-27 | 646.50 | 129062 | 13.50 | 660.00 |
| 2021-07-26 | 645.00 | 70974 | 2.00 | 647.00 |
| 2021-07-25 | 631.00 | 92352 | 18.00 | 649.00 |
| 2021-07-22 | 638.00 | 66102 | -6.00 | 632.00 |
| 2021-07-21 | 653.00 | 88130 | -14.00 | 639.00 |
| 2021-07-20 | 653.00 | 78921 | -12.00 | 641.00 |
| 2021-07-19 | 661.00 | 139204 | -6.00 | 655.00 |
| 2021-07-15 | 631.00 | 133116 | 9.00 | 640.00 |
| 2021-07-14 | 621.00 | 94638 | 13.00 | 634.00 |
| 2021-07-13 | 583.00 | 137136 | 40.00 | 623.00 |
| 2021-07-12 | 583.00 | 263613 | -3.00 | 580.00 |
| 2021-07-11 | 530.00 | 163689 | 53.00 | 583.00 |
| 2021-07-08 | 515.00 | 47699 | 14.00 | 529.00 |
| 2021-07-07 | 530.00 | 27341 | -3.00 | 527.00 |
| 2021-07-06 | 528.00 | 29362 | 2.00 | 530.00 |
| 2021-07-05 | 544.00 | 36945 | -12.00 | 532.00 |
| 2021-07-04 | 554.00 | 64618 | -5.00 | 549.00 |
| 2021-07-01 | 540.00 | 110288 | 15.00 | 555.00 |
| 2021-06-29 | 527.00 | 136717 | -27.00 | 500.00 |
| 2021-06-28 | 552.00 | 86455 | -23.00 | 529.00 |
| 2021-06-27 | 567.00 | 70018 | -13.00 | 554.00 |
| 2021-06-24 | 579.00 | 72318 | -12.00 | 567.00 |
| 2021-06-23 | 600.00 | 87286 | -19.00 | 581.00 |
| 2021-06-22 | 566.00 | 110049 | 39.00 | 605.00 |
| 2021-06-21 | 605.00 | 154696 | -35.00 | 570.00 |
| 2021-06-20 | 632.00 | 136050 | -37.00 | 595.00 |
| 2021-06-17 | 615.00 | 162855 | 18.00 | 633.00 |
| 2021-06-16 | 655.00 | 264034 | -48.00 | 607.00 |
| 2021-06-15 | 696.00 | 216184 | -42.00 | 654.00 |
| 2021-06-10 | 589.00 | 249076 | 35.00 | 624.00 |
| 2021-06-09 | 580.00 | 404090 | 9.00 | 589.00 |
| 2021-06-08 | 528.00 | 101183 | 52.00 | 580.00 |
| 2021-06-07 | 480.00 | 444291 | 48.00 | 528.00 |
| 2021-06-03 | 458.00 | 331104 | 4.00 | 462.00 |
| 2021-06-02 | 417.00 | 318224 | 41.00 | 458.00 |
| 2021-06-01 | 415.00 | 121670 | 1.00 | 416.00 |
| 2021-05-31 | 439.00 | 139640 | -24.00 | 415.00 |
| 2021-05-30 | 417.00 | 200853 | 22.00 | 439.00 |
| 2021-05-26 | 404.00 | 145937 | 0.00 | 404.00 |
| 2021-05-25 | 404.00 | 142897 | -3.00 | 401.00 |
| 2021-05-24 | 415.00 | 254977 | -10.00 | 405.00 |
| 2021-05-23 | 378.00 | 397998 | 37.00 | 415.00 |
| 2021-05-20 | 349.00 | 204017 | 28.00 | 377.00 |
| 2021-05-18 | 333.00 | 182511 | 17.00 | 350.00 |
| 2021-05-17 | 338.00 | 69589 | -5.00 | 333.00 |
| 2021-05-13 | 319.00 | 128090 | 15.00 | 334.00 |
| 2021-05-12 | 316.00 | 30788 | 3.00 | 319.00 |
| 2021-05-11 | 315.00 | 10769 | 1.00 | 316.00 |
| 2021-05-10 | 314.00 | 15142 | 1.00 | 315.00 |
| 2021-05-09 | 317.00 | 25174 | -3.00 | 314.00 |
| 2021-05-06 | 312.00 | 45393 | 5.00 | 317.00 |
| 2021-05-05 | 311.00 | 10748 | 1.00 | 312.00 |
| 2021-05-04 | 314.00 | 12246 | -3.00 | 311.00 |
| 2021-05-03 | 315.00 | 20500 | -2.00 | 313.00 |
| 2021-04-29 | 308.00 | 17881 | 1.00 | 309.00 |
| 2021-04-28 | 313.00 | 16774 | -5.00 | 308.00 |
| 2021-04-27 | 304.00 | 25360 | 10.00 | 314.00 |
| 2021-04-26 | 310.00 | 46832 | -8.00 | 302.00 |
| 2021-04-25 | 326.00 | 46234 | -16.00 | 310.00 |
| 2021-04-22 | 320.00 | 23862 | 4.00 | 324.00 |
| 2021-04-21 | 332.00 | 27308 | -11.00 | 321.00 |
| 2021-04-20 | 332.00 | 25672 | -2.00 | 330.00 |
| 2021-04-19 | 330.00 | 75053 | 2.00 | 332.00 |
| 2021-04-18 | 340.00 | 58046 | -10.00 | 330.00 |
| 2021-04-15 | 336.00 | 71453 | 3.00 | 339.00 |
| 2021-04-14 | 323.00 | 115136 | 13.00 | 336.00 |
| 2021-04-13 | 323.00 | 112227 | 12.00 | 335.00 |
| 2021-04-12 | 323.00 | 63627 | -3.00 | 320.00 |
| 2021-04-11 | 308.00 | 123019 | 15.00 | 323.00 |
| 2021-04-08 | 308.00 | 116711 | 13.00 | 321.00 |
| 2021-04-07 | 311.00 | 26112 | -3.00 | 308.00 |
| 2021-04-06 | 312.00 | 16529 | -1.00 | 311.00 |
| 2021-04-05 | 310.00 | 27756 | 2.00 | 312.00 |
| 2021-04-04 | 306.00 | 25049 | 3.00 | 309.00 |
| 2021-04-01 | 302.00 | 58488 | 4.00 | 306.00 |
| 2021-03-31 | 300.00 | 8889 | 0.00 | 300.00 |
| 2021-03-30 | 296.00 | 5169 | 3.00 | 299.00 |
| 2021-03-29 | 297.00 | 6663 | 0.00 | 297.00 |
| 2021-03-28 | 299.00 | 28114 | -2.00 | 297.00 |
| 2021-03-25 | 299.00 | 26899 | -2.00 | 297.00 |
| 2021-03-24 | 297.00 | 14828 | 2.00 | 299.00 |
| 2021-03-23 | 300.00 | 5542 | -2.00 | 298.00 |
| 2021-03-22 | 304.00 | 18647 | -4.00 | 300.00 |
| 2021-03-21 | 300.00 | 26958 | 2.00 | 302.00 |
| 2021-03-18 | 294.00 | 19160 | 7.00 | 301.00 |
| 2021-03-17 | 289.00 | 9079 | 5.00 | 294.00 |
| 2021-03-16 | 287.00 | 4743 | 2.00 | 289.00 |
| 2021-03-15 | 290.00 | 17586 | -1.00 | 289.00 |
| 2021-03-14 | 296.00 | 13082 | -7.00 | 289.00 |
| 2021-03-11 | 297.00 | 20677 | -1.00 | 296.00 |
| 2021-03-10 | 297.00 | 20677 | -1.00 | 296.00 |
| 2021-03-09 | 299.00 | 10444 | -2.00 | 297.00 |
| 2021-03-07 | 303.00 | 12327 | -4.00 | 299.00 |
| 2021-03-04 | 295.00 | 19748 | 8.00 | 303.00 |
| 2021-03-03 | 296.00 | 39406 | -1.00 | 295.00 |
| 2021-03-02 | 306.00 | 27964 | -10.00 | 296.00 |
| 2021-03-01 | 302.00 | 22881 | 4.00 | 306.00 |
| 2021-02-28 | 307.00 | 41029 | -5.00 | 302.00 |
| 2021-02-25 | 315.00 | 41125 | -8.00 | 307.00 |
| 2021-02-24 | 315.00 | 18499 | 0.00 | 315.00 |
| 2021-02-23 | 316.00 | 44739 | -1.00 | 315.00 |
| 2021-02-22 | 323.00 | 30417 | -7.00 | 316.00 |
| 2021-02-21 | 321.00 | 39582 | 2.00 | 323.00 |
| 2021-02-18 | 322.00 | 44115 | -1.00 | 321.00 |
| 2021-02-17 | 326.00 | 40291 | -4.00 | 322.00 |
| 2021-02-16 | 316.00 | 101184 | 10.00 | 326.00 |
| 2021-02-15 | 310.00 | 37237 | 6.00 | 316.00 |
| 2021-02-14 | 320.00 | 59341 | -10.00 | 310.00 |
| 2021-02-11 | 326.00 | 80530 | -6.00 | 320.00 |
| 2021-02-10 | 297.00 | 194958 | 29.00 | 326.00 |
| 2021-02-09 | 302.00 | 14127 | -4.00 | 298.00 |
| 2021-02-08 | 295.00 | 81996 | 7.00 | 302.00 |
| 2021-02-07 | 293.00 | 44819 | 2.00 | 295.00 |
| 2021-02-04 | 294.00 | 26369 | -1.00 | 293.00 |
| 2021-02-03 | 296.00 | 27891 | -2.00 | 294.00 |
| 2021-02-02 | 294.00 | 29319 | -1.00 | 293.00 |
| 2021-02-01 | 279.00 | 53388 | 15.00 | 294.00 |
| 2021-01-31 | 295.00 | 57714 | -16.00 | 279.00 |
| 2021-01-28 | 307.00 | 79965 | -12.00 | 295.00 |
| 2021-01-27 | 308.00 | 29536 | -1.00 | 307.00 |
| 2021-01-26 | 308.00 | 49839 | 0.00 | 308.00 |
| 2021-01-25 | 313.00 | 40178 | -5.00 | 308.00 |
| 2021-01-24 | 314.00 | 83997 | -1.00 | 313.00 |
| 2021-01-21 | 316.00 | 70839 | -2.00 | 314.00 |
| 2021-01-20 | 311.00 | 73270 | 5.00 | 316.00 |
| 2021-01-19 | 300.00 | 134881 | 11.00 | 311.00 |
| 2021-01-17 | 278.00 | 64212 | 11.00 | 289.00 |
| 2021-01-13 | 270.00 | 36658 | 8.00 | 278.00 |
| 2021-01-12 | 268.00 | 13735 | 2.00 | 270.00 |
| 2021-01-11 | 263.00 | 40421 | 5.00 | 268.00 |
| 2021-01-10 | 260.00 | 24284 | 3.00 | 263.00 |
| 2021-01-07 | 259.00 | 48002 | 1.00 | 260.00 |
| 2021-01-06 | 261.00 | 12671 | -2.00 | 259.00 |
| 2021-01-05 | 267.00 | 8429 | -6.00 | 261.00 |
| 2021-01-04 | 266.00 | 9272 | 1.00 | 267.00 |
| 2021-01-03 | 262.00 | 28248 | 4.00 | 266.00 |
| 2020-12-31 | 280.00 | 31359 | 10.00 | 290.00 |
| 2020-12-30 | 279.00 | 18829 | 1.00 | 280.00 |
| 2020-12-29 | 280.00 | 4177 | -1.00 | 279.00 |
| 2020-12-28 | 284.00 | 6773 | -4.00 | 280.00 |
| 2020-12-27 | 283.00 | 10787 | 1.00 | 284.00 |
| 2020-12-24 | 280.00 | 11858 | 3.00 | 283.00 |
| 2020-12-23 | 284.00 | 27155 | -4.00 | 280.00 |
| 2020-12-22 | 281.00 | 26068 | 3.00 | 284.00 |
| 2020-12-21 | 284.00 | 7996 | -3.00 | 281.00 |
| 2020-12-20 | 289.00 | 14711 | -5.00 | 284.00 |
| 2020-12-17 | 292.00 | 34899 | -3.00 | 289.00 |
| 2020-12-16 | 295.00 | 14899 | -3.00 | 292.00 |
| 2020-12-15 | 293.00 | 17900 | 2.00 | 295.00 |
| 2020-12-14 | 290.00 | 31242 | 3.00 | 293.00 |
| 2020-12-13 | 286.00 | 10936 | 4.00 | 290.00 |
| 2020-12-10 | 290.00 | 15706 | -4.00 | 286.00 |
| 2020-12-09 | 294.00 | 15025 | -4.00 | 290.00 |
| 2020-12-08 | 295.00 | 33449 | -1.00 | 294.00 |
| 2020-12-07 | 284.00 | 42863 | 11.00 | 295.00 |
| 2020-12-06 | 298.00 | 10697 | -14.00 | 284.00 |
| 2020-12-03 | 295.00 | 55978 | 3.00 | 298.00 |
| 2020-12-02 | 293.00 | 19255 | 2.00 | 295.00 |
| 2020-12-01 | 296.00 | 25813 | -3.00 | 293.00 |
| 2020-11-30 | 300.00 | 50952 | -4.00 | 296.00 |
| 2020-11-29 | 295.00 | 56321 | 5.00 | 300.00 |
| 2020-11-26 | 298.00 | 57942 | -3.00 | 295.00 |
| 2020-11-25 | 288.00 | 73080 | 10.00 | 298.00 |
| 2020-11-24 | 286.00 | 39675 | 2.00 | 288.00 |
| 2020-11-23 | 285.00 | 19908 | 1.00 | 286.00 |
| 2020-11-22 | 290.00 | 30055 | -5.00 | 285.00 |
| 2020-11-19 | 293.00 | 43488 | -3.00 | 290.00 |
| 2020-11-18 | 290.00 | 35289 | 3.00 | 293.00 |
| 2020-11-17 | 299.00 | 63183 | -9.00 | 290.00 |
| 2020-11-16 | 299.00 | 63183 | -9.00 | 290.00 |
| 2020-11-15 | 299.00 | 63183 | -9.00 | 290.00 |
| 2020-11-12 | 299.00 | 62458 | -9.00 | 290.00 |
| 2020-11-11 | 314.00 | 114192 | -15.00 | 299.00 |
| 2020-11-10 | 312.00 | 39090 | 2.00 | 314.00 |
| 2020-11-09 | 313.00 | 63704 | -1.00 | 312.00 |
| 2020-11-08 | 308.00 | 73945 | 5.00 | 313.00 |
| 2020-11-05 | 310.00 | 34433 | -2.00 | 308.00 |
| 2020-11-04 | 313.00 | 12450 | -3.00 | 310.00 |
| 2020-11-03 | 310.00 | 26898 | 3.00 | 313.00 |
| 2020-11-02 | 298.00 | 73851 | 12.00 | 310.00 |
| 2020-11-01 | 298.00 | 24481 | 0.00 | 298.00 |
| 2020-10-29 | 295.00 | 43027 | 3.00 | 298.00 |
| 2020-10-28 | 292.00 | 71534 | 3.00 | 295.00 |
| 2020-10-27 | 298.00 | 50604 | -6.00 | 292.00 |
| 2020-10-26 | 298.00 | 50604 | -6.00 | 292.00 |
| 2020-10-25 | 298.00 | 50604 | -6.00 | 292.00 |
| 2020-10-22 | 298.00 | 50604 | -6.00 | 292.00 |
| 2020-10-21 | 294.00 | 83503 | 4.00 | 298.00 |
| 2020-10-20 | 289.00 | 58430 | 5.00 | 294.00 |
| 2020-10-19 | 280.00 | 87188 | 9.00 | 289.00 |
| 2020-10-18 | 266.00 | 144676 | 14.00 | 280.00 |
| 2020-10-15 | 265.00 | 94130 | 1.00 | 266.00 |
| 2020-10-14 | 262.00 | 111089 | 3.00 | 265.00 |
| 2020-10-13 | 258.00 | 154727 | 4.00 | 262.00 |
| 2020-10-12 | 246.00 | 157823 | 12.00 | 258.00 |
| 2020-10-08 | 210.00 | 95494 | 14.00 | 224.00 |
| 2020-10-07 | 204.00 | 28573 | 6.00 | 210.00 |
| 2020-10-06 | 204.00 | 9392 | 0.00 | 204.00 |
| 2020-10-05 | 200.00 | 29068 | 4.00 | 204.00 |
| 2020-10-04 | 200.00 | 9225 | -1.00 | 199.00 |
| 2020-10-01 | 197.00 | 26367 | 3.00 | 200.00 |
| 2020-09-30 | 191.00 | 13942 | 6.00 | 197.00 |
| 2020-09-29 | 195.00 | 18013 | -4.00 | 191.00 |
| 2020-09-28 | 194.00 | 17982 | 1.00 | 195.00 |
| 2020-09-27 | 193.00 | 11027 | 1.00 | 194.00 |
| 2020-09-24 | 190.00 | 17890 | 3.00 | 193.00 |
| 2020-09-23 | 185.00 | 9767 | 5.00 | 190.00 |
| 2020-09-22 | 192.00 | 17636 | -7.00 | 185.00 |
| 2020-09-21 | 199.00 | 18780 | -7.00 | 192.00 |
| 2020-09-20 | 190.00 | 43590 | 9.00 | 199.00 |
| 2020-09-17 | 174.00 | 41669 | 16.00 | 190.00 |
| 2020-09-16 | 174.00 | 8880 | 0.00 | 174.00 |
| 2020-09-15 | 176.00 | 1760 | -2.00 | 174.00 |
| 2020-09-14 | 175.00 | 8862 | 1.00 | 176.00 |
| 2020-09-09 | 173.00 | 13806 | 0.00 | 173.00 |
| 2020-09-08 | 170.00 | 3131 | 3.00 | 173.00 |
| 2020-09-07 | 174.00 | 17073 | -4.00 | 170.00 |
| 2020-09-06 | 178.00 | 11914 | -4.00 | 174.00 |
| 2020-09-03 | 180.00 | 8251 | -2.00 | 178.00 |
| 2020-09-02 | 178.00 | 12433 | 2.00 | 180.00 |
| 2020-09-01 | 175.00 | 70 | -2.00 | 173.00 |
| 2020-08-31 | 175.00 | 70 | -2.00 | 173.00 |
| 2020-08-27 | 176.00 | 2826 | -1.00 | 175.00 |
| 2020-08-26 | 178.00 | 8096 | -2.00 | 176.00 |
| 2020-08-25 | 176.00 | 5130 | 2.00 | 178.00 |
| 2020-08-24 | 173.00 | 3486 | 3.00 | 176.00 |
| 2020-08-23 | 175.00 | 5542 | -2.00 | 173.00 |
| 2020-08-20 | 172.00 | 807 | 3.00 | 175.00 |
| 2020-08-19 | 172.00 | 1907 | 0.00 | 172.00 |
| 2020-08-18 | 172.00 | 6915 | 0.00 | 172.00 |
| 2020-08-17 | 176.00 | 3559 | -4.00 | 172.00 |
| 2020-08-16 | 177.00 | 6095 | -1.00 | 176.00 |
| 2020-08-13 | 179.00 | 1451 | -2.00 | 177.00 |
| 2020-08-12 | 183.00 | 3777 | -6.00 | 177.00 |
| 2020-08-11 | 184.00 | 1234 | -3.00 | 181.00 |
| 2020-08-10 | 182.00 | 4409 | 2.00 | 184.00 |
| 2020-08-09 | 187.00 | 325 | -2.00 | 185.00 |
| 2020-08-06 | 180.00 | 142 | -1.00 | 179.00 |
| 2020-08-05 | 184.00 | 2696 | -4.00 | 180.00 |
| 2020-08-04 | 180.00 | 219 | 4.00 | 184.00 |
| 2020-08-03 | 180.00 | 219 | 4.00 | 184.00 |
| 2020-08-02 | 190.00 | 4460 | -9.00 | 181.00 |
| 2020-07-30 | 185.00 | 4671 | -1.00 | 184.00 |
| 2020-07-29 | 188.00 | 2785 | 0.00 | 188.00 |
| 2020-07-28 | 190.00 | 1167 | -1.00 | 189.00 |
| 2020-07-27 | 192.00 | 5586 | -1.00 | 191.00 |
| 2020-07-26 | 188.00 | 1230 | 1.00 | 189.00 |
| 2020-07-24 | 187.00 | 3926 | 1.00 | 188.00 |
| 2020-07-23 | 187.00 | 1359 | 3.00 | 190.00 |
| 2020-07-21 | 189.00 | 5883 | -3.00 | 186.00 |
| 2020-07-20 | 178.00 | 14078 | 11.00 | 189.00 |
| 2020-07-18 | 173.00 | 10991 | 5.00 | 178.00 |
| 2020-07-17 | 173.00 | 10991 | 5.00 | 178.00 |
| 2020-07-16 | 173.00 | 10991 | 5.00 | 178.00 |
| 2020-07-15 | 174.00 | 1722 | -1.00 | 173.00 |
| 2020-07-14 | 179.00 | 4713 | -5.00 | 174.00 |
| 2020-07-13 | 180.00 | 4233 | -3.00 | 177.00 |
| 2020-07-12 | 180.00 | 3140 | 0.00 | 180.00 |
| 2020-07-11 | 180.00 | 10679 | 0.00 | 180.00 |
| 2020-07-10 | 180.00 | 10679 | 0.00 | 180.00 |
| 2020-07-09 | 180.00 | 10679 | 0.00 | 180.00 |
| 2020-07-08 | 164.00 | 6886 | 13.00 | 177.00 |
| 2020-07-07 | 164.00 | 6886 | 13.00 | 177.00 |
| 2020-07-06 | 167.00 | 649 | -2.00 | 165.00 |
| 2020-07-04 | 163.00 | 2629 | 3.00 | 166.00 |
| 2020-07-03 | 163.00 | 2629 | 3.00 | 166.00 |
| 2020-07-02 | 165.00 | 720 | -2.00 | 163.00 |
| 2020-07-01 | 165.00 | 720 | -2.00 | 163.00 |
| 2020-06-29 | 169.00 | 304 | -6.00 | 163.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon