SDLBSL
Sadhana Laghubitta Bittiya Sanstha Ltd.
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 920.00 | 885.00 | 768.67 |
| 60D | 397.00 | 885.00 | 797.67 |
| 90D | 397.00 | 1116.00 | 848.58 |
| 180D | 397.00 | 1658.00 | 1,096.31 |
| 365D | 397.00 | 1906.00 | 1,338.54 |
SDLBSL Dividend History
| FY | Share | Cash | Total |
|---|
Open
947.00
Change
-17.00
Close
930.00
Traded
353.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 947.00 | 353 | -17.00 | 930.00 |
| 2022-11-09 | 965.00 | 447 | -18.00 | 947.00 |
| 2022-11-08 | 977.00 | 281 | -12.00 | 965.00 |
| 2022-11-07 | 988.00 | 998 | -11.00 | 977.00 |
| 2022-11-06 | 942.00 | 709 | 46.00 | 988.00 |
| 2022-11-03 | 955.00 | 71 | -14.40 | 940.60 |
| 2022-11-02 | 950.00 | 161 | 15.00 | 965.00 |
| 2022-11-01 | 932.00 | 294 | 28.00 | 960.00 |
| 2022-10-31 | 948.60 | 120 | -16.60 | 932.00 |
| 2022-10-30 | 930.00 | 245 | 18.60 | 948.60 |
| 2022-10-27 | 930.00 | 245 | 18.60 | 948.60 |
| 2022-10-26 | 930.00 | 245 | 18.60 | 948.60 |
| 2022-10-25 | 930.00 | 245 | 18.60 | 948.60 |
| 2022-10-24 | 930.00 | 245 | 18.60 | 948.60 |
| 2022-10-23 | 930.00 | 197 | 0.00 | 930.00 |
| 2022-10-20 | 922.00 | 149 | 3.00 | 925.00 |
| 2022-10-19 | 935.00 | 405 | -15.00 | 920.00 |
| 2022-10-18 | 950.00 | 167 | -15.00 | 935.00 |
| 2022-10-17 | 950.00 | 127 | -14.50 | 935.50 |
| 2022-10-16 | 965.00 | 341 | -5.00 | 960.00 |
| 2022-10-13 | 965.00 | 216 | -5.00 | 960.00 |
| 2022-10-12 | 960.00 | 284 | 0.00 | 960.00 |
| 2022-10-11 | 968.00 | 92 | -8.00 | 960.00 |
| 2022-10-10 | 986.20 | 153 | -18.20 | 968.00 |
| 2022-10-09 | 955.00 | 401 | 31.20 | 986.20 |
| 2022-10-02 | 945.00 | 499 | 10.00 | 955.00 |
| 2022-09-29 | 945.00 | 499 | 10.00 | 955.00 |
| 2022-09-28 | 925.00 | 279 | 16.00 | 941.00 |
| 2022-09-27 | 920.10 | 284 | 6.90 | 927.00 |
| 2022-09-26 | 940.00 | 421 | -19.90 | 920.10 |
| 2022-09-25 | 940.00 | 407 | -14.00 | 926.00 |
| 2022-09-20 | 940.00 | 878 | 0.00 | 940.00 |
| 2022-09-19 | 960.00 | 832 | -20.00 | 940.00 |
| 2022-09-18 | 960.00 | 761 | -15.00 | 945.00 |
| 2022-09-15 | 993.00 | 879 | -18.00 | 975.00 |
| 2022-09-14 | 975.00 | 369 | 20.10 | 995.10 |
| 2022-09-13 | 982.20 | 321 | -7.20 | 975.00 |
| 2022-09-12 | 991.00 | 368 | -8.80 | 982.20 |
| 2022-09-11 | 983.00 | 354 | 8.00 | 991.00 |
| 2022-09-08 | 995.00 | 179 | -13.00 | 982.00 |
| 2022-09-07 | 1005.00 | 195 | -10.00 | 995.00 |
| 2022-09-06 | 996.00 | 704 | -6.00 | 990.00 |
| 2022-09-05 | 1004.00 | 460 | -8.00 | 996.00 |
| 2022-09-04 | 998.00 | 201 | -2.00 | 996.00 |
| 2022-09-01 | 990.00 | 741 | -4.00 | 986.00 |
| 2022-08-31 | 1000.00 | 107 | -10.00 | 990.00 |
| 2022-08-30 | 991.00 | 528 | 13.00 | 1004.00 |
| 2022-08-29 | 992.00 | 505 | 8.00 | 1000.00 |
| 2022-08-28 | 1017.10 | 1351 | -26.00 | 991.10 |
| 2022-08-25 | 1036.10 | 386 | -4.10 | 1032.00 |
| 2022-08-24 | 1032.00 | 337 | 17.70 | 1049.70 |
| 2022-08-23 | 1036.00 | 202 | -4.00 | 1032.00 |
| 2022-08-22 | 1046.70 | 1057 | -10.70 | 1036.00 |
| 2022-08-21 | 1055.10 | 838 | -7.10 | 1048.00 |
| 2022-08-18 | 1058.00 | 471 | -3.90 | 1054.10 |
| 2022-08-17 | 1050.00 | 115 | 8.00 | 1058.00 |
| 2022-08-16 | 1060.00 | 332 | -10.00 | 1050.00 |
| 2022-08-15 | 1030.00 | 867 | 18.00 | 1048.00 |
| 2022-08-14 | 1044.00 | 451 | -14.00 | 1030.00 |
| 2022-08-11 | 1052.00 | 1050 | -17.00 | 1035.00 |
| 2022-08-10 | 1066.00 | 1151 | -26.00 | 1040.00 |
| 2022-08-09 | 1093.00 | 718 | -27.00 | 1066.00 |
| 2022-08-08 | 1107.90 | 1199 | -3.90 | 1104.00 |
| 2022-08-07 | 1105.00 | 737 | 0.00 | 1105.00 |
| 2022-08-04 | 1141.50 | 812 | -16.50 | 1125.00 |
| 2022-08-03 | 1139.00 | 1209 | 10.80 | 1149.80 |
| 2022-08-02 | 1133.20 | 704 | -11.20 | 1122.00 |
| 2022-08-01 | 1164.00 | 2127 | -24.00 | 1140.00 |
| 2022-07-31 | 1163.00 | 3508 | -3.00 | 1160.00 |
| 2022-07-28 | 1130.00 | 2946 | 8.00 | 1138.00 |
| 2022-07-27 | 1106.00 | 2013 | 17.00 | 1123.00 |
| 2022-07-26 | 1140.50 | 2680 | -35.50 | 1105.00 |
| 2022-07-25 | 1098.00 | 1986 | 42.50 | 1140.50 |
| 2022-07-24 | 1036.00 | 1185 | 62.00 | 1098.00 |
| 2022-07-21 | 1098.90 | 597 | -19.90 | 1079.00 |
| 2022-07-20 | 1099.00 | 892 | -29.00 | 1070.00 |
| 2022-07-19 | 1070.00 | 470 | 10.00 | 1080.00 |
| 2022-07-18 | 1076.00 | 1088 | -14.00 | 1062.00 |
| 2022-07-17 | 1120.00 | 1518 | -44.00 | 1076.00 |
| 2022-07-14 | 1030.00 | 828 | 30.00 | 1060.00 |
| 2022-07-13 | 1014.00 | 1893 | 16.00 | 1030.00 |
| 2022-07-12 | 1025.00 | 2482 | -29.80 | 995.20 |
| 2022-07-11 | 1114.00 | 1412 | -80.00 | 1034.00 |
| 2022-07-10 | 1104.00 | 1249 | 10.00 | 1114.00 |
| 2022-07-07 | 1110.00 | 809 | -11.00 | 1099.00 |
| 2022-07-06 | 1130.00 | 480 | -42.00 | 1088.00 |
| 2022-07-05 | 1140.00 | 3392 | -25.00 | 1115.00 |
| 2022-07-03 | 1151.00 | 1735 | -16.00 | 1135.00 |
| 2022-06-30 | 1035.30 | 1408 | 74.70 | 1110.00 |
| 2022-06-29 | 1019.50 | 744 | 15.80 | 1035.30 |
| 2022-06-28 | 1005.00 | 1516 | 12.00 | 1017.00 |
| 2022-06-27 | 1019.00 | 795 | -14.00 | 1005.00 |
| 2022-06-26 | 967.00 | 860 | 53.00 | 1020.00 |
| 2022-06-23 | 985.00 | 558 | -35.00 | 950.00 |
| 2022-06-22 | 988.00 | 1257 | -3.00 | 985.00 |
| 2022-06-21 | 970.20 | 456 | 9.80 | 980.00 |
| 2022-06-20 | 1010.00 | 493 | -32.00 | 978.00 |
| 2022-06-19 | 1004.00 | 721 | 10.00 | 1014.00 |
| 2022-06-16 | 1007.00 | 637 | -12.00 | 995.00 |
| 2022-06-15 | 988.00 | 822 | 1.00 | 989.00 |
| 2022-06-14 | 1007.00 | 657 | -20.00 | 987.00 |
| 2022-06-13 | 1007.10 | 636 | -0.10 | 1007.00 |
| 2022-06-12 | 1015.00 | 399 | -7.90 | 1007.10 |
| 2022-06-09 | 1025.00 | 1703 | -10.00 | 1015.00 |
| 2022-06-08 | 1023.80 | 967 | 16.20 | 1040.00 |
| 2022-06-07 | 1046.00 | 580 | -37.00 | 1009.00 |
| 2022-06-06 | 1045.50 | 499 | 4.50 | 1050.00 |
| 2022-06-05 | 1041.00 | 1454 | 4.50 | 1045.50 |
| 2022-06-02 | 1055.50 | 392 | -14.50 | 1041.00 |
| 2022-06-01 | 1042.50 | 408 | 7.50 | 1050.00 |
| 2022-05-31 | 1040.00 | 453 | 2.50 | 1042.50 |
| 2022-05-30 | 1052.00 | 586 | -12.00 | 1040.00 |
| 2022-05-29 | 1064.00 | 867 | -12.00 | 1052.00 |
| 2022-05-26 | 1066.00 | 250 | -2.00 | 1064.00 |
| 2022-05-25 | 1071.50 | 586 | -1.50 | 1070.00 |
| 2022-05-24 | 1085.00 | 520 | -14.00 | 1071.00 |
| 2022-05-23 | 1123.00 | 1080 | -48.00 | 1075.00 |
| 2022-05-22 | 1113.00 | 216 | 10.00 | 1123.00 |
| 2022-05-19 | 1125.00 | 503 | -12.00 | 1113.00 |
| 2022-05-18 | 1125.00 | 746 | 0.00 | 1125.00 |
| 2022-05-17 | 1162.00 | 351 | -37.00 | 1125.00 |
| 2022-05-16 | 1200.00 | 1050 | -38.00 | 1162.00 |
| 2022-05-15 | 1200.00 | 1050 | -38.00 | 1162.00 |
| 2022-05-12 | 1200.00 | 934 | -40.00 | 1160.00 |
| 2022-05-11 | 1163.00 | 848 | 37.00 | 1200.00 |
| 2022-05-10 | 1145.00 | 1030 | 18.00 | 1163.00 |
| 2022-05-09 | 1145.00 | 956 | 0.00 | 1145.00 |
| 2022-05-08 | 1160.00 | 667 | -29.00 | 1131.00 |
| 2022-05-04 | 1198.00 | 986 | -30.00 | 1168.00 |
| 2022-05-03 | 1219.00 | 577 | -21.00 | 1198.00 |
| 2022-05-02 | 1219.00 | 394 | -29.00 | 1190.00 |
| 2022-05-01 | 1220.00 | 1315 | -1.00 | 1219.00 |
| 2022-04-28 | 1220.00 | 1284 | -19.90 | 1200.10 |
| 2022-04-27 | 1228.00 | 201 | -8.00 | 1220.00 |
| 2022-04-26 | 1201.00 | 350 | 4.00 | 1205.00 |
| 2022-04-25 | 1240.00 | 1768 | -37.90 | 1202.10 |
| 2022-04-24 | 1225.00 | 1371 | 21.00 | 1246.00 |
| 2022-04-21 | 1180.00 | 1437 | 45.00 | 1225.00 |
| 2022-04-20 | 1192.00 | 888 | -6.20 | 1185.80 |
| 2022-04-19 | 1200.00 | 758 | -8.00 | 1192.00 |
| 2022-04-18 | 1201.00 | 509 | -11.00 | 1190.00 |
| 2022-04-17 | 1229.90 | 866 | -29.70 | 1200.20 |
| 2022-04-14 | 1180.00 | 1145 | 49.90 | 1229.90 |
| 2022-04-13 | 1180.00 | 1016 | 28.10 | 1208.10 |
| 2022-04-12 | 1195.00 | 502 | -5.10 | 1189.90 |
| 2022-04-11 | 1207.20 | 883 | -10.20 | 1197.00 |
| 2022-04-10 | 1209.00 | 992 | -1.80 | 1207.20 |
| 2022-04-07 | 1209.00 | 962 | 8.00 | 1217.00 |
| 2022-04-06 | 1217.10 | 912 | -8.10 | 1209.00 |
| 2022-04-05 | 1225.00 | 1997 | -7.90 | 1217.10 |
| 2022-04-04 | 1220.00 | 617 | 5.00 | 1225.00 |
| 2022-04-03 | 1240.00 | 526 | -22.00 | 1218.00 |
| 2022-03-31 | 1235.00 | 442 | 10.00 | 1245.00 |
| 2022-03-30 | 1206.20 | 523 | 28.80 | 1235.00 |
| 2022-03-29 | 1228.00 | 595 | -13.80 | 1214.20 |
| 2022-03-28 | 1268.00 | 1172 | -33.00 | 1235.00 |
| 2022-03-27 | 1300.50 | 1122 | -30.50 | 1270.00 |
| 2022-03-24 | 1280.00 | 2188 | 10.00 | 1290.00 |
| 2022-03-23 | 1285.00 | 1698 | 15.00 | 1300.00 |
| 2022-03-22 | 1280.00 | 417 | 5.00 | 1285.00 |
| 2022-03-21 | 1260.00 | 519 | 20.00 | 1280.00 |
| 2022-03-20 | 1268.00 | 311 | -8.00 | 1260.00 |
| 2022-03-17 | 1288.00 | 994 | -20.00 | 1268.00 |
| 2022-03-16 | 1288.00 | 930 | -6.00 | 1282.00 |
| 2022-03-15 | 1301.50 | 631 | -11.50 | 1290.00 |
| 2022-03-14 | 1288.90 | 347 | 12.60 | 1301.50 |
| 2022-03-13 | 1239.90 | 1348 | 40.10 | 1280.00 |
| 2022-03-10 | 1207.00 | 891 | 32.90 | 1239.90 |
| 2022-03-09 | 1230.50 | 2114 | -23.50 | 1207.00 |
| 2022-03-08 | 1230.00 | 1247 | 0.50 | 1230.50 |
| 2022-03-07 | 1230.00 | 1247 | 0.50 | 1230.50 |
| 2022-03-06 | 1223.00 | 676 | 7.00 | 1230.00 |
| 2022-03-03 | 1264.00 | 1593 | -41.00 | 1223.00 |
| 2022-03-02 | 1264.00 | 1593 | -41.00 | 1223.00 |
| 2022-03-01 | 1260.00 | 858 | 4.00 | 1264.00 |
| 2022-02-28 | 1260.00 | 858 | 4.00 | 1264.00 |
| 2022-02-27 | 1280.00 | 1386 | -20.00 | 1260.00 |
| 2022-02-24 | 1310.00 | 1889 | -30.00 | 1280.00 |
| 2022-02-23 | 1308.60 | 1289 | 1.40 | 1310.00 |
| 2022-02-22 | 1309.90 | 559 | -1.30 | 1308.60 |
| 2022-02-21 | 1290.10 | 1171 | 19.80 | 1309.90 |
| 2022-02-20 | 1314.00 | 1304 | -23.90 | 1290.10 |
| 2022-02-17 | 1305.00 | 923 | 9.00 | 1314.00 |
| 2022-02-16 | 1328.00 | 945 | -23.00 | 1305.00 |
| 2022-02-15 | 1302.00 | 1238 | 26.00 | 1328.00 |
| 2022-02-14 | 1309.00 | 1034 | -7.00 | 1302.00 |
| 2022-02-13 | 1357.00 | 3815 | -48.00 | 1309.00 |
| 2022-02-10 | 1355.00 | 3148 | 2.00 | 1357.00 |
| 2022-02-09 | 1359.00 | 1542 | -4.00 | 1355.00 |
| 2022-02-08 | 1382.00 | 1735 | -23.00 | 1359.00 |
| 2022-02-07 | 1389.00 | 2226 | -7.00 | 1382.00 |
| 2022-02-06 | 1403.10 | 4884 | -14.10 | 1389.00 |
| 2022-02-03 | 1411.00 | 3246 | -7.90 | 1403.10 |
| 2022-02-02 | 1385.00 | 8951 | 26.00 | 1411.00 |
| 2022-02-01 | 1385.00 | 8951 | 26.00 | 1411.00 |
| 2022-01-31 | 1379.90 | 2286 | 5.10 | 1385.00 |
| 2022-01-30 | 1327.00 | 6944 | 52.90 | 1379.90 |
| 2022-01-27 | 1324.20 | 2635 | 2.80 | 1327.00 |
| 2022-01-26 | 1349.00 | 4939 | -24.80 | 1324.20 |
| 2022-01-25 | 1335.00 | 2251 | 14.00 | 1349.00 |
| 2022-01-24 | 1395.00 | 5640 | -60.00 | 1335.00 |
| 2022-01-23 | 1425.00 | 3839 | -30.00 | 1395.00 |
| 2022-01-20 | 1395.00 | 2778 | 30.00 | 1425.00 |
| 2022-01-17 | 1417.00 | 2796 | 3.00 | 1420.00 |
| 2022-01-16 | 1393.00 | 3381 | 28.00 | 1421.00 |
| 2022-01-13 | 1339.00 | 2519 | 54.00 | 1393.00 |
| 2022-01-12 | 1380.00 | 2786 | -41.00 | 1339.00 |
| 2022-01-10 | 1317.00 | 1534 | 6.00 | 1323.00 |
| 2022-01-09 | 1275.10 | 1737 | 41.90 | 1317.00 |
| 2022-01-06 | 1285.00 | 2068 | -9.90 | 1275.10 |
| 2022-01-05 | 1325.00 | 2179 | -40.00 | 1285.00 |
| 2022-01-04 | 1270.00 | 4604 | 55.00 | 1325.00 |
| 2022-01-03 | 1225.00 | 3035 | 45.00 | 1270.00 |
| 2021-12-30 | 1196.00 | 1450 | -19.00 | 1177.00 |
| 2021-12-29 | 1196.00 | 1450 | -19.00 | 1177.00 |
| 2021-12-28 | 1200.00 | 1986 | -4.00 | 1196.00 |
| 2021-12-27 | 1265.00 | 1812 | -65.00 | 1200.00 |
| 2021-12-26 | 1200.50 | 1394 | 64.50 | 1265.00 |
| 2021-12-23 | 1179.00 | 1168 | 21.50 | 1200.50 |
| 2021-12-22 | 1120.00 | 2095 | 59.00 | 1179.00 |
| 2021-12-21 | 1097.00 | 877 | 23.00 | 1120.00 |
| 2021-12-20 | 1115.00 | 791 | -18.00 | 1097.00 |
| 2021-12-16 | 1145.00 | 727 | -30.00 | 1115.00 |
| 2021-12-15 | 1122.00 | 1504 | 23.00 | 1145.00 |
| 2021-12-14 | 1040.60 | 411 | 81.40 | 1122.00 |
| 2021-12-13 | 1100.00 | 2747 | -59.40 | 1040.60 |
| 2021-12-12 | 1165.00 | 1246 | -65.00 | 1100.00 |
| 2021-12-09 | 1188.00 | 884 | -23.00 | 1165.00 |
| 2021-12-08 | 1245.00 | 1622 | -57.00 | 1188.00 |
| 2021-12-07 | 1235.00 | 334 | 10.00 | 1245.00 |
| 2021-12-06 | 1189.50 | 1699 | 45.50 | 1235.00 |
| 2021-12-05 | 1221.00 | 2755 | -31.50 | 1189.50 |
| 2021-12-02 | 1235.00 | 599 | -14.00 | 1221.00 |
| 2021-12-01 | 1235.00 | 552 | 0.00 | 1235.00 |
| 2021-11-30 | 1225.00 | 2096 | 10.00 | 1235.00 |
| 2021-11-29 | 1274.00 | 1100 | -49.00 | 1225.00 |
| 2021-11-28 | 1298.30 | 1062 | -24.30 | 1274.00 |
| 2021-11-25 | 1319.00 | 666 | -20.70 | 1298.30 |
| 2021-11-24 | 1311.00 | 2078 | 8.00 | 1319.00 |
| 2021-11-23 | 1330.00 | 1367 | -19.00 | 1311.00 |
| 2021-11-22 | 1315.20 | 1933 | 14.80 | 1330.00 |
| 2021-11-21 | 1358.00 | 1995 | -42.80 | 1315.20 |
| 2021-11-18 | 1350.00 | 3826 | 8.00 | 1358.00 |
| 2021-11-17 | 1350.00 | 1578 | 0.00 | 1350.00 |
| 2021-11-16 | 1320.00 | 631 | 30.00 | 1350.00 |
| 2021-11-15 | 1325.00 | 2071 | -5.00 | 1320.00 |
| 2021-11-11 | 1365.00 | 3819 | -55.00 | 1310.00 |
| 2021-11-10 | 1403.00 | 3062 | -38.00 | 1365.00 |
| 2021-11-09 | 1403.00 | 3062 | -38.00 | 1365.00 |
| 2021-11-08 | 1410.00 | 1055 | -7.00 | 1403.00 |
| 2021-11-04 | 1417.20 | 1081 | -7.20 | 1410.00 |
| 2021-11-03 | 1417.20 | 1041 | -6.20 | 1411.00 |
| 2021-11-02 | 1430.00 | 2185 | -5.00 | 1425.00 |
| 2021-11-01 | 1428.00 | 2570 | 2.00 | 1430.00 |
| 2021-10-31 | 1425.00 | 1623 | 8.00 | 1433.00 |
| 2021-10-28 | 1427.00 | 2065 | -1.00 | 1426.00 |
| 2021-10-27 | 1355.00 | 11190 | 65.00 | 1420.00 |
| 2021-10-26 | 1360.00 | 2407 | -5.00 | 1355.00 |
| 2021-10-25 | 1344.00 | 1803 | 17.00 | 1361.00 |
| 2021-10-24 | 1348.00 | 2560 | -17.00 | 1331.00 |
| 2021-10-21 | 1400.10 | 2224 | -50.10 | 1350.00 |
| 2021-10-20 | 1415.20 | 10436 | -6.30 | 1408.90 |
| 2021-10-19 | 1780.00 | 23851 | -12.00 | 1768.00 |
| 2021-10-18 | 1836.00 | 3631 | -56.00 | 1780.00 |
| 2021-10-17 | 1815.00 | 1128 | 20.00 | 1835.00 |
| 2021-10-14 | 1838.00 | 1831 | -23.00 | 1815.00 |
| 2021-10-13 | 1838.00 | 1831 | -23.00 | 1815.00 |
| 2021-10-12 | 1838.00 | 1831 | -23.00 | 1815.00 |
| 2021-10-11 | 1838.00 | 1705 | -20.00 | 1818.00 |
| 2021-10-10 | 1850.00 | 9294 | -12.00 | 1838.00 |
| 2021-10-07 | 1770.00 | 8135 | 80.00 | 1850.00 |
| 2021-10-06 | 1770.00 | 8024 | 78.00 | 1848.00 |
| 2021-10-05 | 1753.00 | 8484 | 27.00 | 1780.00 |
| 2021-10-04 | 1648.00 | 6370 | 107.00 | 1755.00 |
| 2021-10-03 | 1680.00 | 1424 | -32.00 | 1648.00 |
| 2021-09-30 | 1650.00 | 1113 | 29.00 | 1679.00 |
| 2021-09-29 | 1618.00 | 1076 | 32.00 | 1650.00 |
| 2021-09-28 | 1700.00 | 2998 | -82.80 | 1617.20 |
| 2021-09-27 | 1738.00 | 2205 | -37.90 | 1700.10 |
| 2021-09-26 | 1795.00 | 3806 | -45.00 | 1750.00 |
| 2021-09-23 | 1798.00 | 2187 | 0.00 | 1798.00 |
| 2021-09-22 | 1760.00 | 4567 | 34.00 | 1794.00 |
| 2021-09-21 | 1737.10 | 4471 | 22.90 | 1760.00 |
| 2021-09-20 | 1769.00 | 7442 | -30.00 | 1739.00 |
| 2021-09-19 | 1810.00 | 5125 | -41.00 | 1769.00 |
| 2021-09-16 | 1810.00 | 4833 | -50.00 | 1760.00 |
| 2021-09-15 | 1840.00 | 3869 | -34.00 | 1806.00 |
| 2021-09-14 | 1855.00 | 2921 | -15.00 | 1840.00 |
| 2021-09-13 | 1874.00 | 8619 | -6.10 | 1867.90 |
| 2021-09-12 | 1861.00 | 20474 | 14.00 | 1875.00 |
| 2021-09-09 | 1762.00 | 4991 | 103.00 | 1865.00 |
| 2021-09-08 | 1790.00 | 1060 | -28.00 | 1762.00 |
| 2021-09-07 | 1807.00 | 1432 | -57.00 | 1750.00 |
| 2021-09-06 | 1779.00 | 3022 | 28.00 | 1807.00 |
| 2021-09-05 | 1818.00 | 5642 | -68.00 | 1750.00 |
| 2021-09-01 | 1839.00 | 6533 | -19.00 | 1820.00 |
| 2021-08-31 | 1867.00 | 8267 | -28.00 | 1839.00 |
| 2021-08-29 | 1914.00 | 20585 | -47.00 | 1867.00 |
| 2021-08-26 | 1875.00 | 21911 | 31.00 | 1906.00 |
| 2021-08-25 | 1825.50 | 32419 | 49.50 | 1875.00 |
| 2021-08-24 | 1814.00 | 5468 | 11.20 | 1825.20 |
| 2021-08-23 | 1835.00 | 3204 | -21.00 | 1814.00 |
| 2021-08-22 | 1835.00 | 3204 | -21.00 | 1814.00 |
| 2021-08-19 | 1835.00 | 3133 | -20.00 | 1815.00 |
| 2021-08-18 | 1833.00 | 3585 | -5.00 | 1828.00 |
| 2021-08-17 | 1864.00 | 4343 | -33.00 | 1831.00 |
| 2021-08-16 | 1860.00 | 5552 | 4.00 | 1864.00 |
| 2021-08-15 | 1785.00 | 15336 | 60.00 | 1845.00 |
| 2021-08-12 | 1790.00 | 6225 | -35.00 | 1755.00 |
| 2021-08-11 | 1796.00 | 1725 | 3.00 | 1799.00 |
| 2021-08-10 | 1751.00 | 2496 | 45.00 | 1796.00 |
| 2021-08-09 | 1790.00 | 4476 | -39.00 | 1751.00 |
| 2021-08-08 | 1820.00 | 4666 | -30.00 | 1790.00 |
| 2021-08-05 | 1860.00 | 5421 | -38.00 | 1822.00 |
| 2021-08-04 | 1940.00 | 10848 | -83.00 | 1857.00 |
| 2021-08-02 | 1841.00 | 7754 | 19.00 | 1860.00 |
| 2021-08-01 | 1830.00 | 10965 | 12.00 | 1842.00 |
| 2021-07-29 | 1835.00 | 4773 | -20.00 | 1815.00 |
| 2021-07-28 | 1820.00 | 4389 | 12.00 | 1832.00 |
| 2021-07-27 | 1890.00 | 10854 | -65.00 | 1825.00 |
| 2021-07-26 | 1784.00 | 22707 | 86.20 | 1870.20 |
| 2021-07-25 | 1750.00 | 4394 | 10.10 | 1760.10 |
| 2021-07-22 | 1750.00 | 5424 | 0.00 | 1750.00 |
| 2021-07-21 | 1789.00 | 5022 | -39.00 | 1750.00 |
| 2021-07-20 | 1789.00 | 4882 | -39.00 | 1750.00 |
| 2021-07-19 | 1789.00 | 6990 | -8.00 | 1781.00 |
| 2021-07-15 | 1664.00 | 3701 | 16.00 | 1680.00 |
| 2021-07-14 | 1655.00 | 1486 | 5.00 | 1660.00 |
| 2021-07-13 | 1635.00 | 1874 | 20.00 | 1655.00 |
| 2021-07-12 | 1677.00 | 4145 | -42.00 | 1635.00 |
| 2021-07-11 | 1634.00 | 8019 | 55.00 | 1689.00 |
| 2021-07-08 | 1621.00 | 5536 | -6.00 | 1615.00 |
| 2021-07-07 | 1580.00 | 2650 | 14.00 | 1594.00 |
| 2021-07-06 | 1585.00 | 1334 | -7.00 | 1578.00 |
| 2021-07-05 | 1597.00 | 1710 | -12.00 | 1585.00 |
| 2021-07-04 | 1629.00 | 2455 | -34.00 | 1595.00 |
| 2021-07-01 | 1630.00 | 3044 | 0.00 | 1630.00 |
| 2021-06-29 | 1620.00 | 4013 | 12.00 | 1632.00 |
| 2021-06-28 | 1590.00 | 3459 | 30.00 | 1620.00 |
| 2021-06-27 | 1561.00 | 3690 | 14.00 | 1575.00 |
| 2021-06-24 | 1574.00 | 8470 | -13.00 | 1561.00 |
| 2021-06-23 | 1622.00 | 1470 | -38.00 | 1584.00 |
| 2021-06-22 | 1568.00 | 3879 | 32.00 | 1600.00 |
| 2021-06-21 | 1610.00 | 10460 | -45.00 | 1565.00 |
| 2021-06-20 | 1697.00 | 21423 | -96.00 | 1601.00 |
| 2021-06-17 | 1731.00 | 5240 | -34.00 | 1697.00 |
| 2021-06-16 | 1709.00 | 9810 | 21.00 | 1730.00 |
| 2021-06-15 | 1740.00 | 3518 | -23.00 | 1717.00 |
| 2021-06-10 | 1726.00 | 37583 | 84.00 | 1810.00 |
| 2021-06-09 | 1690.00 | 3802 | 36.00 | 1726.00 |
| 2021-06-08 | 1694.00 | 6719 | -7.00 | 1687.00 |
| 2021-06-07 | 1711.00 | 6275 | -17.00 | 1694.00 |
| 2021-06-03 | 1780.00 | 9059 | -30.00 | 1750.00 |
| 2021-06-02 | 1780.00 | 6291 | 20.00 | 1800.00 |
| 2021-06-01 | 1791.00 | 4398 | -13.00 | 1778.00 |
| 2021-05-31 | 1903.00 | 8312 | -108.00 | 1795.00 |
| 2021-05-30 | 1980.00 | 26605 | -77.00 | 1903.00 |
| 2021-05-26 | 1752.00 | 54777 | 147.00 | 1899.00 |
| 2021-05-25 | 1752.00 | 46777 | 74.00 | 1826.00 |
| 2021-05-24 | 1705.00 | 22067 | 20.00 | 1725.00 |
| 2021-05-23 | 1685.00 | 10871 | 15.00 | 1700.00 |
| 2021-05-20 | 1699.00 | 4035 | -26.00 | 1673.00 |
| 2021-05-18 | 1673.00 | 12374 | 26.00 | 1699.00 |
| 2021-05-17 | 1649.00 | 14973 | 24.00 | 1673.00 |
| 2021-05-13 | 1614.00 | 8053 | -1.00 | 1613.00 |
| 2021-05-12 | 1599.00 | 9950 | 15.00 | 1614.00 |
| 2021-05-11 | 1580.00 | 7336 | 19.00 | 1599.00 |
| 2021-05-10 | 1580.00 | 7462 | -9.00 | 1571.00 |
| 2021-05-09 | 1612.00 | 3137 | -29.00 | 1583.00 |
| 2021-05-06 | 1648.00 | 7209 | -38.00 | 1610.00 |
| 2021-05-05 | 1610.00 | 16407 | 38.00 | 1648.00 |
| 2021-05-04 | 1582.00 | 16498 | 25.00 | 1607.00 |
| 2021-05-03 | 1585.00 | 11792 | -14.00 | 1571.00 |
| 2021-04-29 | 1548.00 | 4976 | 2.00 | 1550.00 |
| 2021-04-28 | 1570.00 | 5759 | -30.00 | 1540.00 |
| 2021-04-27 | 1495.00 | 6339 | 73.00 | 1568.00 |
| 2021-04-26 | 1515.00 | 4398 | -24.00 | 1491.00 |
| 2021-04-25 | 1579.00 | 5926 | -59.00 | 1520.00 |
| 2021-04-22 | 1570.00 | 5682 | 5.00 | 1575.00 |
| 2021-04-21 | 1605.00 | 5348 | -35.00 | 1570.00 |
| 2021-04-20 | 1600.00 | 6482 | 10.00 | 1610.00 |
| 2021-04-19 | 1602.00 | 10392 | 1.00 | 1603.00 |
| 2021-04-18 | 1600.00 | 13833 | 2.00 | 1602.00 |
| 2021-04-15 | 1640.00 | 5505 | -37.00 | 1603.00 |
| 2021-04-14 | 1660.00 | 10273 | -20.00 | 1640.00 |
| 2021-04-13 | 1660.00 | 9333 | -40.00 | 1620.00 |
| 2021-04-12 | 1529.00 | 26807 | 129.00 | 1658.00 |
| 2021-04-11 | 1474.00 | 14594 | 55.00 | 1529.00 |
| 2021-04-08 | 1474.00 | 14111 | 47.00 | 1521.00 |
| 2021-04-07 | 1450.00 | 10103 | 15.00 | 1465.00 |
| 2021-04-06 | 1437.00 | 10921 | -6.00 | 1431.00 |
| 2021-04-05 | 1445.00 | 5184 | -27.00 | 1418.00 |
| 2021-04-04 | 1445.00 | 3946 | 0.00 | 1445.00 |
| 2021-04-01 | 1440.00 | 6117 | 11.00 | 1451.00 |
| 2021-03-31 | 1458.00 | 3228 | -15.00 | 1443.00 |
| 2021-03-30 | 1418.00 | 9678 | 41.00 | 1459.00 |
| 2021-03-29 | 1395.00 | 3921 | 1.00 | 1396.00 |
| 2021-03-28 | 1410.00 | 3341 | -15.00 | 1395.00 |
| 2021-03-25 | 1410.00 | 3341 | -15.00 | 1395.00 |
| 2021-03-24 | 1385.00 | 3794 | 20.00 | 1405.00 |
| 2021-03-23 | 1370.00 | 1320 | 9.00 | 1379.00 |
| 2021-03-22 | 1405.00 | 3832 | -35.00 | 1370.00 |
| 2021-03-21 | 1350.00 | 3742 | 55.00 | 1405.00 |
| 2021-03-18 | 1311.00 | 1000 | 25.00 | 1336.00 |
| 2021-03-17 | 1310.00 | 1055 | 5.00 | 1315.00 |
| 2021-03-16 | 1294.00 | 1220 | -3.00 | 1291.00 |
| 2021-03-15 | 1305.00 | 2122 | -11.00 | 1294.00 |
| 2021-03-14 | 1335.00 | 4258 | -30.00 | 1305.00 |
| 2021-03-11 | 1337.00 | 1133 | -2.00 | 1335.00 |
| 2021-03-10 | 1337.00 | 1133 | -2.00 | 1335.00 |
| 2021-03-09 | 1381.00 | 2917 | -44.00 | 1337.00 |
| 2021-03-07 | 1410.00 | 2742 | -29.00 | 1381.00 |
| 2021-03-04 | 1371.00 | 5715 | 39.00 | 1410.00 |
| 2021-03-03 | 1348.00 | 5147 | 23.00 | 1371.00 |
| 2021-03-02 | 1433.00 | 4537 | -85.00 | 1348.00 |
| 2021-03-01 | 1355.00 | 2325 | 78.00 | 1433.00 |
| 2021-02-28 | 1370.00 | 3155 | -15.00 | 1355.00 |
| 2021-02-25 | 1361.00 | 4521 | 9.00 | 1370.00 |
| 2021-02-24 | 1348.00 | 2462 | 13.00 | 1361.00 |
| 2021-02-23 | 1342.00 | 3257 | 6.00 | 1348.00 |
| 2021-02-22 | 1390.00 | 7596 | -48.00 | 1342.00 |
| 2021-02-21 | 1408.00 | 3782 | -18.00 | 1390.00 |
| 2021-02-18 | 1430.00 | 1567 | -22.00 | 1408.00 |
| 2021-02-17 | 1450.00 | 3985 | -20.00 | 1430.00 |
| 2021-02-16 | 1545.00 | 11469 | -95.00 | 1450.00 |
| 2021-02-15 | 1435.00 | 7836 | 110.00 | 1545.00 |
| 2021-02-14 | 1430.00 | 2980 | 5.00 | 1435.00 |
| 2021-02-11 | 1498.00 | 8880 | -68.00 | 1430.00 |
| 2021-02-10 | 1600.00 | 18634 | -102.00 | 1498.00 |
| 2021-02-09 | 1549.00 | 4553 | -69.00 | 1480.00 |
| 2021-02-08 | 1531.00 | 13264 | 18.00 | 1549.00 |
| 2021-02-07 | 1392.00 | 26298 | 139.00 | 1531.00 |
| 2021-02-04 | 1335.00 | 6296 | 57.00 | 1392.00 |
| 2021-02-03 | 1345.00 | 4919 | -10.00 | 1335.00 |
| 2021-02-02 | 1299.00 | 6820 | 31.00 | 1330.00 |
| 2021-02-02 | 1299.00 | 7030 | 46.00 | 1345.00 |
| 2021-02-01 | 1337.00 | 4213 | -38.00 | 1299.00 |
| 2021-01-31 | 1390.00 | 2388 | -53.00 | 1337.00 |
| 2021-01-28 | 1369.00 | 7655 | 21.00 | 1390.00 |
| 2021-01-27 | 1350.00 | 4006 | 19.00 | 1369.00 |
| 2021-01-26 | 1400.00 | 4210 | -50.00 | 1350.00 |
| 2021-01-25 | 1398.00 | 6146 | 2.00 | 1400.00 |
| 2021-01-24 | 1315.00 | 7679 | 83.00 | 1398.00 |
| 2021-01-21 | 1225.00 | 11814 | 90.00 | 1315.00 |
| 2021-01-20 | 1250.00 | 5810 | -25.00 | 1225.00 |
| 2021-01-19 | 1220.00 | 6071 | 30.00 | 1250.00 |
| 2021-01-17 | 1239.00 | 2860 | -6.00 | 1233.00 |
| 2021-01-13 | 1238.00 | 9202 | 1.00 | 1239.00 |
| 2021-01-12 | 1182.00 | 5665 | 56.00 | 1238.00 |
| 2021-01-11 | 1115.00 | 3624 | 67.00 | 1182.00 |
| 2021-01-10 | 1115.00 | 4416 | 0.00 | 1115.00 |
| 2021-01-07 | 1060.00 | 4303 | 55.00 | 1115.00 |
| 2021-01-06 | 1022.00 | 3007 | 38.00 | 1060.00 |
| 2021-01-05 | 1045.00 | 1145 | -23.00 | 1022.00 |
| 2021-01-04 | 1030.00 | 1655 | 15.00 | 1045.00 |
| 2021-01-03 | 1022.00 | 1794 | 8.00 | 1030.00 |
| 2020-12-31 | 1038.00 | 4478 | -16.00 | 1022.00 |
| 2020-12-30 | 1159.00 | 5035 | 66.00 | 1225.00 |
| 2020-12-29 | 1168.00 | 2104 | -9.00 | 1159.00 |
| 2020-12-28 | 1172.00 | 2591 | -4.00 | 1168.00 |
| 2020-12-27 | 1179.00 | 3041 | -7.00 | 1172.00 |
| 2020-12-24 | 1224.00 | 1879 | -45.00 | 1179.00 |
| 2020-12-23 | 1236.00 | 3081 | -12.00 | 1224.00 |
| 2020-12-22 | 1200.00 | 5834 | 36.00 | 1236.00 |
| 2020-12-21 | 1200.00 | 8503 | 0.00 | 1200.00 |
| 2020-12-20 | 1290.00 | 7556 | -95.00 | 1195.00 |
| 2020-12-17 | 1289.00 | 7302 | 1.00 | 1290.00 |
| 2020-12-16 | 1195.00 | 16875 | 94.00 | 1289.00 |
| 2020-12-15 | 1207.00 | 10140 | -12.00 | 1195.00 |
| 2020-12-14 | 1142.00 | 15553 | 65.00 | 1207.00 |
| 2020-12-13 | 1039.00 | 23719 | 103.00 | 1142.00 |
| 2020-12-10 | 1045.00 | 1950 | -6.00 | 1039.00 |
| 2020-12-09 | 1040.00 | 9255 | 5.00 | 1045.00 |
| 2020-12-08 | 1056.00 | 9913 | -16.00 | 1040.00 |
| 2020-12-07 | 987.00 | 8088 | 69.00 | 1056.00 |
| 2020-12-06 | 1080.00 | 12742 | -93.00 | 987.00 |
| 2020-12-03 | 1116.00 | 8884 | -36.00 | 1080.00 |
| 2020-12-02 | 1015.00 | 11642 | 101.00 | 1116.00 |
| 2020-12-01 | 1019.00 | 6465 | -4.00 | 1015.00 |
| 2020-11-30 | 1025.00 | 6990 | -6.00 | 1019.00 |
| 2020-11-29 | 1009.00 | 4537 | 16.00 | 1025.00 |
| 2020-11-26 | 1010.00 | 14726 | -1.00 | 1009.00 |
| 2020-11-25 | 933.00 | 7385 | 52.00 | 985.00 |
| 2020-11-24 | 928.00 | 7637 | 5.00 | 933.00 |
| 2020-11-23 | 913.00 | 4106 | 15.00 | 928.00 |
| 2020-11-22 | 940.00 | 10470 | -27.00 | 913.00 |
| 2020-11-19 | 896.00 | 11191 | 44.00 | 940.00 |
| 2020-11-18 | 904.00 | 5505 | -8.00 | 896.00 |
| 2020-11-17 | 923.00 | 4900 | -19.00 | 904.00 |
| 2020-11-16 | 923.00 | 4900 | -19.00 | 904.00 |
| 2020-11-15 | 923.00 | 4900 | -19.00 | 904.00 |
| 2020-11-12 | 923.00 | 4874 | -19.00 | 904.00 |
| 2020-11-11 | 903.00 | 10839 | 20.00 | 923.00 |
| 2020-11-10 | 913.00 | 14021 | -10.00 | 903.00 |
| 2020-11-09 | 863.00 | 27550 | 50.00 | 913.00 |
| 2020-11-08 | 853.00 | 7295 | 10.00 | 863.00 |
| 2020-11-05 | 850.00 | 2980 | 3.00 | 853.00 |
| 2020-11-04 | 858.00 | 3160 | -8.00 | 850.00 |
| 2020-11-03 | 862.00 | 5975 | -4.00 | 858.00 |
| 2020-11-02 | 845.00 | 8587 | 17.00 | 862.00 |
| 2020-11-01 | 826.00 | 4102 | 19.00 | 845.00 |
| 2020-10-29 | 820.00 | 2370 | 6.00 | 826.00 |
| 2020-10-28 | 820.00 | 1239 | 0.00 | 820.00 |
| 2020-10-27 | 826.00 | 1260 | -6.00 | 820.00 |
| 2020-10-26 | 826.00 | 1260 | -6.00 | 820.00 |
| 2020-10-25 | 826.00 | 1260 | -6.00 | 820.00 |
| 2020-10-22 | 826.00 | 1260 | -6.00 | 820.00 |
| 2020-10-21 | 837.00 | 490 | -11.00 | 826.00 |
| 2020-10-20 | 820.00 | 826 | 17.00 | 837.00 |
| 2020-10-19 | 810.00 | 980 | 10.00 | 820.00 |
| 2020-10-18 | 815.00 | 1856 | -5.00 | 810.00 |
| 2020-10-15 | 826.00 | 2320 | -11.00 | 815.00 |
| 2020-10-14 | 826.00 | 2530 | 0.00 | 826.00 |
| 2020-10-13 | 815.00 | 3863 | 11.00 | 826.00 |
| 2020-10-12 | 820.00 | 1850 | -5.00 | 815.00 |
| 2020-10-08 | 816.00 | 4700 | 16.00 | 832.00 |
| 2020-10-07 | 816.00 | 1883 | 0.00 | 816.00 |
| 2020-10-06 | 820.00 | 2140 | -5.00 | 815.00 |
| 2020-10-05 | 822.00 | 2930 | -2.00 | 820.00 |
| 2020-10-04 | 830.00 | 2480 | -5.00 | 825.00 |
| 2020-10-01 | 815.00 | 3700 | 15.00 | 830.00 |
| 2020-09-30 | 823.00 | 2020 | -8.00 | 815.00 |
| 2020-09-29 | 823.00 | 2470 | 0.00 | 823.00 |
| 2020-09-28 | 828.00 | 2010 | -5.00 | 823.00 |
| 2020-09-27 | 833.00 | 4320 | -5.00 | 828.00 |
| 2020-09-24 | 839.00 | 5630 | -6.00 | 833.00 |
| 2020-09-23 | 840.00 | 4300 | -1.00 | 839.00 |
| 2020-09-22 | 846.00 | 5210 | -1.00 | 845.00 |
| 2020-09-21 | 849.00 | 6450 | -3.00 | 846.00 |
| 2020-09-20 | 860.00 | 3480 | -11.00 | 849.00 |
| 2020-09-17 | 858.00 | 4147 | 2.00 | 860.00 |
| 2020-09-16 | 865.00 | 1960 | -7.00 | 858.00 |
| 2020-09-15 | 870.00 | 1952 | -5.00 | 865.00 |
| 2020-09-14 | 884.00 | 4519 | -14.00 | 870.00 |
| 2020-09-13 | 904.00 | 2780 | -19.00 | 885.00 |
| 2020-09-10 | 853.00 | 1420 | 7.00 | 860.00 |
| 2020-09-09 | 825.00 | 7790 | 28.00 | 853.00 |
| 2020-09-08 | 825.00 | 2921 | 0.00 | 825.00 |
| 2020-09-07 | 830.00 | 4400 | -5.00 | 825.00 |
| 2020-09-06 | 858.00 | 4190 | -28.00 | 830.00 |
| 2020-09-03 | 829.00 | 5241 | 29.00 | 858.00 |
| 2020-09-02 | 825.00 | 3890 | 4.00 | 829.00 |
| 2020-09-01 | 823.00 | 20 | -1.00 | 822.00 |
| 2020-08-31 | 823.00 | 20 | -1.00 | 822.00 |
| 2020-08-30 | 832.00 | 1830 | -7.00 | 825.00 |
| 2020-08-27 | 837.00 | 4710 | -5.00 | 832.00 |
| 2020-08-26 | 831.00 | 6440 | 6.00 | 837.00 |
| 2020-08-25 | 836.00 | 7887 | -5.00 | 831.00 |
| 2020-08-24 | 822.00 | 6010 | 14.00 | 836.00 |
| 2020-08-23 | 845.00 | 9420 | -23.00 | 822.00 |
| 2020-08-20 | 871.00 | 9920 | -26.00 | 845.00 |
| 2020-08-19 | 843.00 | 44376 | 28.00 | 871.00 |
| 2020-08-18 | 767.00 | 2940 | 76.00 | 843.00 |
| 2020-08-17 | 698.00 | 1360 | 69.00 | 767.00 |
| 2020-08-16 | 635.00 | 630 | 63.00 | 698.00 |
| 2020-08-13 | 578.00 | 200 | 57.00 | 635.00 |
| 2020-08-12 | 526.00 | 100 | 52.00 | 578.00 |
| 2020-08-11 | 479.00 | 90 | 47.00 | 526.00 |
| 2020-08-10 | 436.00 | 100 | 43.00 | 479.00 |
| 2020-08-09 | 397.00 | 60 | 39.00 | 436.00 |
| 2020-08-06 | 390.00 | 20 | 7.00 | 397.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon