BARUN
BARUN
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 204.00 | 86.00 | 83.63 |
| 60D | 80.00 | 145.00 | 91.93 |
| 90D | 80.00 | 198.00 | 120.38 |
| 180D | 80.00 | 270.00 | 168.11 |
| 365D | 80.00 | 751.20 | 314.84 |
BARUN Dividend History
| FY | Share | Cash | Total |
|---|
Open
209.00
Change
-4.00
Close
205.00
Traded
3,788.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 209.00 | 3788 | -4.00 | 205.00 |
| 2022-11-09 | 215.00 | 6137 | -6.00 | 209.00 |
| 2022-11-08 | 218.70 | 4372 | -3.70 | 215.00 |
| 2022-11-07 | 223.50 | 9089 | -4.80 | 218.70 |
| 2022-11-06 | 217.00 | 2314 | 6.50 | 223.50 |
| 2022-11-03 | 216.50 | 1127 | -3.00 | 213.50 |
| 2022-11-02 | 215.00 | 2063 | 1.90 | 216.90 |
| 2022-11-01 | 208.00 | 6358 | 6.00 | 214.00 |
| 2022-10-31 | 204.00 | 2992 | 4.00 | 208.00 |
| 2022-10-30 | 204.00 | 3580 | 0.00 | 204.00 |
| 2022-10-27 | 204.00 | 3580 | 0.00 | 204.00 |
| 2022-10-26 | 204.00 | 3580 | 0.00 | 204.00 |
| 2022-10-25 | 204.00 | 3580 | 0.00 | 204.00 |
| 2022-10-24 | 204.00 | 3580 | 0.00 | 204.00 |
| 2022-10-23 | 204.00 | 3480 | 0.90 | 204.90 |
| 2022-10-20 | 205.00 | 2033 | -1.00 | 204.00 |
| 2022-10-19 | 212.00 | 4082 | -7.00 | 205.00 |
| 2022-10-18 | 213.00 | 3427 | -1.00 | 212.00 |
| 2022-10-17 | 213.00 | 3108 | -2.00 | 211.00 |
| 2022-10-16 | 217.50 | 1525 | -2.50 | 215.00 |
| 2022-10-13 | 215.00 | 1618 | 0.10 | 215.10 |
| 2022-10-12 | 212.90 | 1625 | 2.10 | 215.00 |
| 2022-10-11 | 214.00 | 1511 | -1.00 | 213.00 |
| 2022-10-10 | 218.00 | 3046 | -5.00 | 213.00 |
| 2022-10-09 | 210.50 | 3052 | 7.50 | 218.00 |
| 2022-10-02 | 211.00 | 2922 | -0.50 | 210.50 |
| 2022-09-29 | 211.00 | 2781 | 1.00 | 212.00 |
| 2022-09-28 | 215.00 | 2847 | -4.30 | 210.70 |
| 2022-09-27 | 210.10 | 2100 | 1.90 | 212.00 |
| 2022-09-26 | 217.60 | 5397 | -7.50 | 210.10 |
| 2022-09-25 | 217.60 | 5004 | -6.30 | 211.30 |
| 2022-09-20 | 232.00 | 11348 | -17.90 | 214.10 |
| 2022-09-19 | 240.00 | 6398 | -8.00 | 232.00 |
| 2022-09-18 | 240.00 | 4528 | -12.00 | 228.00 |
| 2022-09-15 | 254.00 | 13657 | -17.80 | 236.20 |
| 2022-09-14 | 245.00 | 6312 | 5.00 | 250.00 |
| 2022-09-13 | 244.50 | 1976 | 0.50 | 245.00 |
| 2022-09-12 | 247.00 | 1423 | -6.00 | 241.00 |
| 2022-09-11 | 249.80 | 1164 | -2.80 | 247.00 |
| 2022-09-08 | 244.00 | 5067 | 2.00 | 246.00 |
| 2022-09-07 | 240.00 | 9217 | 4.00 | 244.00 |
| 2022-09-06 | 249.90 | 7899 | -9.80 | 240.10 |
| 2022-09-05 | 250.00 | 1654 | -4.60 | 245.40 |
| 2022-09-04 | 250.00 | 4945 | 0.00 | 250.00 |
| 2022-09-01 | 251.10 | 7108 | -1.10 | 250.00 |
| 2022-08-31 | 259.00 | 5251 | -6.60 | 252.40 |
| 2022-08-30 | 265.00 | 4057 | -5.00 | 260.00 |
| 2022-08-29 | 264.00 | 6751 | 0.00 | 264.00 |
| 2022-08-28 | 277.00 | 12008 | -13.00 | 264.00 |
| 2022-08-25 | 283.00 | 5647 | -5.00 | 278.00 |
| 2022-08-24 | 281.00 | 1205 | 2.00 | 283.00 |
| 2022-08-23 | 285.00 | 2902 | -4.00 | 281.00 |
| 2022-08-22 | 288.00 | 4067 | 0.00 | 288.00 |
| 2022-08-21 | 284.00 | 10004 | 2.50 | 286.50 |
| 2022-08-18 | 277.00 | 9029 | 3.00 | 280.00 |
| 2022-08-17 | 277.00 | 3939 | -1.00 | 276.00 |
| 2022-08-16 | 285.00 | 14341 | -9.00 | 276.00 |
| 2022-08-15 | 277.00 | 11676 | 5.00 | 282.00 |
| 2022-08-14 | 284.00 | 10170 | -6.00 | 278.00 |
| 2022-08-11 | 281.00 | 5612 | -2.00 | 279.00 |
| 2022-08-10 | 282.90 | 10310 | -0.90 | 282.00 |
| 2022-08-09 | 294.90 | 17260 | -13.90 | 281.00 |
| 2022-08-08 | 297.00 | 12661 | -4.00 | 293.00 |
| 2022-08-07 | 297.50 | 7246 | 0.50 | 298.00 |
| 2022-08-04 | 308.00 | 12131 | -5.00 | 303.00 |
| 2022-08-03 | 302.00 | 45920 | 7.90 | 309.90 |
| 2022-08-02 | 305.90 | 19375 | -4.40 | 301.50 |
| 2022-08-01 | 307.00 | 20638 | -3.00 | 304.00 |
| 2022-07-31 | 303.00 | 27114 | 1.50 | 304.50 |
| 2022-07-28 | 304.00 | 40590 | 0.00 | 304.00 |
| 2022-07-27 | 300.10 | 24467 | 4.80 | 304.90 |
| 2022-07-26 | 310.80 | 23732 | -9.80 | 301.00 |
| 2022-07-25 | 298.00 | 60479 | 12.80 | 310.80 |
| 2022-07-24 | 285.00 | 15341 | 13.00 | 298.00 |
| 2022-07-21 | 294.00 | 13461 | -5.20 | 288.80 |
| 2022-07-20 | 299.00 | 25334 | -7.00 | 292.00 |
| 2022-07-19 | 298.60 | 92842 | 1.40 | 300.00 |
| 2022-07-18 | 271.50 | 14005 | 27.10 | 298.60 |
| 2022-07-17 | 440.00 | 43908 | 1.00 | 441.00 |
| 2022-07-14 | 442.00 | 22910 | 5.00 | 447.00 |
| 2022-07-13 | 423.90 | 24149 | 19.10 | 443.00 |
| 2022-07-12 | 412.00 | 16944 | 6.90 | 418.90 |
| 2022-07-11 | 441.00 | 20647 | -21.00 | 420.00 |
| 2022-07-10 | 452.00 | 20928 | -11.00 | 441.00 |
| 2022-07-07 | 456.00 | 15958 | -3.00 | 453.00 |
| 2022-07-06 | 455.30 | 19107 | 3.70 | 459.00 |
| 2022-07-05 | 459.00 | 24612 | 1.00 | 460.00 |
| 2022-07-03 | 462.00 | 40935 | -4.00 | 458.00 |
| 2022-06-30 | 490.00 | 50352 | -13.00 | 477.00 |
| 2022-06-29 | 447.70 | 83092 | 42.30 | 490.00 |
| 2022-06-28 | 444.90 | 16389 | -9.90 | 435.00 |
| 2022-06-27 | 446.00 | 33927 | -4.00 | 442.00 |
| 2022-06-26 | 409.00 | 26976 | 32.50 | 441.50 |
| 2022-06-23 | 403.00 | 20916 | -23.00 | 380.00 |
| 2022-06-22 | 410.00 | 7806 | -10.00 | 400.00 |
| 2022-06-21 | 395.00 | 14852 | 13.20 | 408.20 |
| 2022-06-20 | 420.00 | 15346 | -27.00 | 393.00 |
| 2022-06-19 | 437.10 | 9163 | -24.50 | 412.60 |
| 2022-06-16 | 435.90 | 16940 | 6.30 | 442.20 |
| 2022-06-15 | 444.00 | 13746 | -9.00 | 435.00 |
| 2022-06-14 | 451.90 | 15038 | -11.90 | 440.00 |
| 2022-06-13 | 450.00 | 7029 | 3.00 | 453.00 |
| 2022-06-12 | 459.00 | 14877 | -9.00 | 450.00 |
| 2022-06-09 | 474.00 | 16394 | -15.00 | 459.00 |
| 2022-06-08 | 439.90 | 20664 | 30.30 | 470.20 |
| 2022-06-07 | 448.00 | 10541 | -11.00 | 437.00 |
| 2022-06-06 | 445.00 | 15412 | 3.00 | 448.00 |
| 2022-06-05 | 460.40 | 16410 | -15.40 | 445.00 |
| 2022-06-02 | 464.90 | 7435 | -6.90 | 458.00 |
| 2022-06-01 | 463.00 | 6826 | 1.90 | 464.90 |
| 2022-05-31 | 465.00 | 8403 | 0.00 | 465.00 |
| 2022-05-30 | 477.00 | 11786 | -11.00 | 466.00 |
| 2022-05-29 | 476.50 | 21445 | 0.50 | 477.00 |
| 2022-05-26 | 482.50 | 4278 | -5.40 | 477.10 |
| 2022-05-25 | 474.00 | 12367 | 7.00 | 481.00 |
| 2022-05-24 | 462.50 | 8879 | 12.50 | 475.00 |
| 2022-05-23 | 479.00 | 28279 | -15.00 | 464.00 |
| 2022-05-22 | 482.00 | 12355 | -3.00 | 479.00 |
| 2022-05-19 | 495.00 | 17147 | -12.90 | 482.10 |
| 2022-05-18 | 468.00 | 33175 | 29.00 | 497.00 |
| 2022-05-17 | 507.00 | 69441 | -37.10 | 469.90 |
| 2022-05-16 | 492.40 | 71762 | 14.60 | 507.00 |
| 2022-05-15 | 492.40 | 71762 | 14.60 | 507.00 |
| 2022-05-12 | 492.40 | 70137 | 13.60 | 506.00 |
| 2022-05-11 | 447.70 | 24677 | 44.70 | 492.40 |
| 2022-05-10 | 407.00 | 87492 | 40.70 | 447.70 |
| 2022-05-09 | 402.00 | 31822 | 4.00 | 406.00 |
| 2022-05-08 | 393.00 | 15831 | 9.00 | 402.00 |
| 2022-05-04 | 382.00 | 27468 | 12.00 | 394.00 |
| 2022-05-03 | 398.00 | 13303 | -16.00 | 382.00 |
| 2022-05-02 | 398.00 | 13033 | -16.90 | 381.10 |
| 2022-05-01 | 410.00 | 9083 | -12.00 | 398.00 |
| 2022-04-28 | 410.00 | 8098 | -8.00 | 402.00 |
| 2022-04-27 | 407.00 | 6773 | 4.90 | 411.90 |
| 2022-04-26 | 413.00 | 6282 | -6.00 | 407.00 |
| 2022-04-25 | 417.80 | 14871 | -5.80 | 412.00 |
| 2022-04-24 | 380.00 | 14394 | 38.00 | 418.00 |
| 2022-04-21 | 385.00 | 5069 | 3.00 | 388.00 |
| 2022-04-20 | 399.10 | 5758 | -14.10 | 385.00 |
| 2022-04-19 | 404.00 | 6494 | 0.90 | 404.90 |
| 2022-04-18 | 424.30 | 10902 | -24.30 | 400.00 |
| 2022-04-17 | 423.00 | 5318 | -12.00 | 411.00 |
| 2022-04-14 | 415.00 | 6171 | 8.00 | 423.00 |
| 2022-04-13 | 415.00 | 5088 | 5.00 | 420.00 |
| 2022-04-12 | 417.00 | 10349 | -5.70 | 411.30 |
| 2022-04-11 | 427.00 | 12289 | -10.00 | 417.00 |
| 2022-04-10 | 426.00 | 20171 | 1.00 | 427.00 |
| 2022-04-07 | 426.00 | 13627 | 9.00 | 435.00 |
| 2022-04-06 | 439.00 | 12773 | -13.00 | 426.00 |
| 2022-04-05 | 450.90 | 15398 | -12.90 | 438.00 |
| 2022-04-04 | 460.00 | 12976 | -9.10 | 450.90 |
| 2022-04-03 | 464.00 | 5805 | -8.00 | 456.00 |
| 2022-03-31 | 481.00 | 10729 | -13.90 | 467.10 |
| 2022-03-30 | 475.00 | 23905 | 3.90 | 478.90 |
| 2022-03-29 | 475.10 | 9115 | -4.00 | 471.10 |
| 2022-03-28 | 485.00 | 7803 | -6.00 | 479.00 |
| 2022-03-27 | 504.00 | 21098 | -22.90 | 481.10 |
| 2022-03-24 | 508.70 | 13925 | -8.70 | 500.00 |
| 2022-03-23 | 518.90 | 4663 | -8.90 | 510.00 |
| 2022-03-22 | 517.00 | 11588 | 3.00 | 520.00 |
| 2022-03-21 | 498.00 | 22153 | 17.00 | 515.00 |
| 2022-03-20 | 499.00 | 8882 | -6.90 | 492.10 |
| 2022-03-17 | 508.00 | 18874 | -9.00 | 499.00 |
| 2022-03-16 | 508.00 | 17014 | -9.80 | 498.20 |
| 2022-03-15 | 517.00 | 10690 | -7.00 | 510.00 |
| 2022-03-14 | 521.00 | 8336 | -4.00 | 517.00 |
| 2022-03-13 | 509.00 | 23579 | 12.00 | 521.00 |
| 2022-03-10 | 487.20 | 35102 | 21.80 | 509.00 |
| 2022-03-09 | 492.00 | 23699 | -4.80 | 487.20 |
| 2022-03-08 | 512.00 | 39371 | -20.00 | 492.00 |
| 2022-03-07 | 512.00 | 39371 | -20.00 | 492.00 |
| 2022-03-06 | 513.90 | 22895 | -1.90 | 512.00 |
| 2022-03-03 | 539.00 | 38958 | -25.10 | 513.90 |
| 2022-03-02 | 539.00 | 38958 | -25.10 | 513.90 |
| 2022-03-01 | 563.00 | 50673 | -24.00 | 539.00 |
| 2022-02-28 | 563.00 | 50673 | -24.00 | 539.00 |
| 2022-02-27 | 549.00 | 43563 | 14.00 | 563.00 |
| 2022-02-24 | 565.00 | 52310 | -16.00 | 549.00 |
| 2022-02-23 | 560.90 | 146578 | 4.10 | 565.00 |
| 2022-02-22 | 532.00 | 93944 | 28.90 | 560.90 |
| 2022-02-21 | 513.60 | 39279 | 18.40 | 532.00 |
| 2022-02-20 | 516.00 | 26362 | -2.40 | 513.60 |
| 2022-02-17 | 521.20 | 7869 | -5.20 | 516.00 |
| 2022-02-16 | 540.00 | 15561 | -18.80 | 521.20 |
| 2022-02-15 | 516.00 | 9949 | 24.00 | 540.00 |
| 2022-02-14 | 505.00 | 15692 | 11.00 | 516.00 |
| 2022-02-13 | 529.00 | 30708 | -24.00 | 505.00 |
| 2022-02-10 | 536.50 | 10106 | -7.50 | 529.00 |
| 2022-02-09 | 543.00 | 12511 | -6.50 | 536.50 |
| 2022-02-08 | 547.30 | 24398 | -4.30 | 543.00 |
| 2022-02-07 | 538.00 | 23690 | 9.30 | 547.30 |
| 2022-02-06 | 555.00 | 27907 | -17.00 | 538.00 |
| 2022-02-03 | 565.00 | 42189 | -10.00 | 555.00 |
| 2022-02-02 | 545.00 | 47894 | 20.00 | 565.00 |
| 2022-02-01 | 545.00 | 47894 | 20.00 | 565.00 |
| 2022-01-31 | 558.00 | 19003 | -13.00 | 545.00 |
| 2022-01-30 | 525.00 | 36038 | 33.00 | 558.00 |
| 2022-01-27 | 520.60 | 16225 | 4.40 | 525.00 |
| 2022-01-26 | 538.00 | 32583 | -17.40 | 520.60 |
| 2022-01-25 | 539.00 | 29487 | -1.00 | 538.00 |
| 2022-01-24 | 573.00 | 70677 | -34.00 | 539.00 |
| 2022-01-23 | 577.00 | 75996 | -4.00 | 573.00 |
| 2022-01-20 | 575.00 | 45008 | 2.00 | 577.00 |
| 2022-01-17 | 531.90 | 36234 | 5.10 | 537.00 |
| 2022-01-16 | 515.40 | 40859 | 12.60 | 528.00 |
| 2022-01-13 | 490.00 | 44601 | 25.40 | 515.40 |
| 2022-01-12 | 500.00 | 37114 | -10.00 | 490.00 |
| 2022-01-10 | 492.00 | 30242 | 0.00 | 492.00 |
| 2022-01-09 | 469.00 | 35433 | 23.00 | 492.00 |
| 2022-01-06 | 471.00 | 9536 | -2.00 | 469.00 |
| 2022-01-05 | 470.00 | 17100 | 1.00 | 471.00 |
| 2022-01-04 | 462.00 | 14119 | 8.00 | 470.00 |
| 2022-01-03 | 458.00 | 12098 | 4.00 | 462.00 |
| 2021-12-30 | 461.00 | 9349 | 1.00 | 462.00 |
| 2021-12-29 | 461.00 | 9349 | 1.00 | 462.00 |
| 2021-12-28 | 459.00 | 23474 | 2.00 | 461.00 |
| 2021-12-27 | 485.00 | 33431 | -26.00 | 459.00 |
| 2021-12-26 | 493.00 | 38974 | -8.00 | 485.00 |
| 2021-12-23 | 451.00 | 101191 | 42.00 | 493.00 |
| 2021-12-22 | 410.00 | 34994 | 41.00 | 451.00 |
| 2021-12-21 | 402.00 | 8444 | 8.00 | 410.00 |
| 2021-12-20 | 395.00 | 9601 | 7.00 | 402.00 |
| 2021-12-16 | 411.10 | 13378 | -16.10 | 395.00 |
| 2021-12-15 | 404.80 | 21203 | 6.30 | 411.10 |
| 2021-12-14 | 368.00 | 15851 | 36.80 | 404.80 |
| 2021-12-13 | 396.00 | 23403 | -28.00 | 368.00 |
| 2021-12-12 | 421.00 | 14008 | -25.00 | 396.00 |
| 2021-12-09 | 421.00 | 14114 | 0.00 | 421.00 |
| 2021-12-08 | 444.00 | 15435 | -23.00 | 421.00 |
| 2021-12-07 | 464.00 | 24170 | -20.00 | 444.00 |
| 2021-12-06 | 450.00 | 28303 | 14.00 | 464.00 |
| 2021-12-05 | 473.00 | 20999 | -23.00 | 450.00 |
| 2021-12-02 | 484.00 | 8632 | -11.00 | 473.00 |
| 2021-12-01 | 480.00 | 20389 | 4.00 | 484.00 |
| 2021-11-30 | 476.00 | 14229 | 4.00 | 480.00 |
| 2021-11-29 | 479.00 | 18909 | -3.00 | 476.00 |
| 2021-11-28 | 503.00 | 23331 | -24.00 | 479.00 |
| 2021-11-25 | 500.00 | 13121 | 3.00 | 503.00 |
| 2021-11-24 | 498.00 | 29815 | 2.00 | 500.00 |
| 2021-11-23 | 514.00 | 35120 | -16.00 | 498.00 |
| 2021-11-22 | 513.90 | 16179 | 0.10 | 514.00 |
| 2021-11-21 | 508.00 | 20607 | 5.90 | 513.90 |
| 2021-11-18 | 518.50 | 37607 | -10.50 | 508.00 |
| 2021-11-17 | 506.00 | 104722 | 12.50 | 518.50 |
| 2021-11-16 | 489.00 | 15159 | 17.00 | 506.00 |
| 2021-11-15 | 461.00 | 19874 | 28.00 | 489.00 |
| 2021-11-11 | 482.00 | 27617 | -30.20 | 451.80 |
| 2021-11-10 | 508.00 | 34040 | -26.00 | 482.00 |
| 2021-11-09 | 508.00 | 34040 | -26.00 | 482.00 |
| 2021-11-08 | 520.00 | 15017 | -12.00 | 508.00 |
| 2021-11-04 | 519.90 | 25281 | 0.10 | 520.00 |
| 2021-11-03 | 519.90 | 24701 | -4.80 | 515.10 |
| 2021-11-02 | 515.00 | 27480 | 2.00 | 517.00 |
| 2021-11-01 | 530.00 | 52071 | -13.00 | 517.00 |
| 2021-10-31 | 494.00 | 35671 | 38.00 | 532.00 |
| 2021-10-28 | 483.00 | 30129 | 12.00 | 495.00 |
| 2021-10-27 | 484.40 | 45674 | -1.40 | 483.00 |
| 2021-10-26 | 440.40 | 50426 | 43.60 | 484.00 |
| 2021-10-25 | 400.50 | 30820 | 40.00 | 440.50 |
| 2021-10-24 | 369.00 | 16265 | 21.00 | 390.00 |
| 2021-10-21 | 370.10 | 7150 | -0.10 | 370.00 |
| 2021-10-20 | 364.00 | 12256 | 11.00 | 375.00 |
| 2021-10-19 | 384.00 | 27836 | -24.00 | 360.00 |
| 2021-10-18 | 414.00 | 14108 | -30.00 | 384.00 |
| 2021-10-17 | 404.00 | 2548 | 10.00 | 414.00 |
| 2021-10-14 | 415.00 | 12876 | -11.00 | 404.00 |
| 2021-10-13 | 415.00 | 12876 | -11.00 | 404.00 |
| 2021-10-12 | 415.00 | 12876 | -11.00 | 404.00 |
| 2021-10-11 | 415.00 | 11980 | -12.00 | 403.00 |
| 2021-10-10 | 425.10 | 14974 | -10.10 | 415.00 |
| 2021-10-07 | 418.00 | 15721 | 7.10 | 425.10 |
| 2021-10-06 | 418.00 | 15457 | 10.00 | 428.00 |
| 2021-10-05 | 400.00 | 9796 | 12.00 | 412.00 |
| 2021-10-04 | 424.00 | 16197 | -22.00 | 402.00 |
| 2021-10-03 | 444.00 | 15576 | -26.00 | 418.00 |
| 2021-09-30 | 470.00 | 15051 | -18.00 | 452.00 |
| 2021-09-29 | 450.80 | 27265 | 22.20 | 473.00 |
| 2021-09-28 | 491.00 | 48955 | -39.00 | 452.00 |
| 2021-09-27 | 523.00 | 37744 | -28.00 | 495.00 |
| 2021-09-26 | 541.00 | 41311 | -24.00 | 517.00 |
| 2021-09-23 | 561.00 | 26186 | -16.00 | 545.00 |
| 2021-09-22 | 524.00 | 45642 | 37.00 | 561.00 |
| 2021-09-21 | 520.10 | 38309 | 4.90 | 525.00 |
| 2021-09-20 | 573.00 | 51643 | -52.90 | 520.10 |
| 2021-09-19 | 610.00 | 53121 | -37.00 | 573.00 |
| 2021-09-16 | 610.00 | 51303 | -39.00 | 571.00 |
| 2021-09-15 | 623.00 | 20102 | -12.80 | 610.20 |
| 2021-09-14 | 636.50 | 20490 | -19.50 | 617.00 |
| 2021-09-13 | 640.00 | 71396 | -5.00 | 635.00 |
| 2021-09-12 | 589.00 | 73661 | 47.00 | 636.00 |
| 2021-09-09 | 563.00 | 51221 | 17.00 | 580.00 |
| 2021-09-08 | 572.00 | 28574 | -22.00 | 550.00 |
| 2021-09-08 | 572.00 | 28574 | -22.00 | 550.00 |
| 2021-09-07 | 576.40 | 25312 | -2.40 | 574.00 |
| 2021-09-06 | 524.00 | 32191 | 52.40 | 576.40 |
| 2021-09-05 | 575.00 | 50391 | -54.00 | 521.00 |
| 2021-09-01 | 617.00 | 42751 | -13.00 | 604.00 |
| 2021-08-31 | 634.90 | 59662 | -17.90 | 617.00 |
| 2021-08-29 | 670.00 | 49584 | -35.10 | 634.90 |
| 2021-08-26 | 630.00 | 97118 | 37.00 | 667.00 |
| 2021-08-25 | 645.00 | 68774 | -15.00 | 630.00 |
| 2021-08-24 | 696.00 | 86861 | -43.50 | 652.50 |
| 2021-08-23 | 750.00 | 124161 | -54.00 | 696.00 |
| 2021-08-22 | 750.00 | 124161 | -54.00 | 696.00 |
| 2021-08-19 | 750.00 | 101051 | -37.00 | 713.00 |
| 2021-08-18 | 694.00 | 199963 | 57.20 | 751.20 |
| 2021-08-17 | 664.10 | 127456 | 30.40 | 694.50 |
| 2021-08-16 | 655.00 | 55902 | 8.00 | 663.00 |
| 2021-08-15 | 692.00 | 110908 | -35.00 | 657.00 |
| 2021-08-12 | 680.20 | 118819 | 9.80 | 690.00 |
| 2021-08-11 | 670.00 | 89478 | 11.20 | 681.20 |
| 2021-08-10 | 692.00 | 176586 | -26.00 | 666.00 |
| 2021-08-09 | 637.90 | 266982 | 52.10 | 690.00 |
| 2021-08-08 | 623.00 | 119513 | 11.00 | 634.00 |
| 2021-08-05 | 658.00 | 91653 | -40.00 | 618.00 |
| 2021-08-04 | 649.00 | 100055 | 5.00 | 654.00 |
| 2021-08-02 | 670.00 | 157438 | -25.00 | 645.00 |
| 2021-08-01 | 621.00 | 208504 | 49.00 | 670.00 |
| 2021-07-29 | 589.00 | 197722 | 36.00 | 625.00 |
| 2021-07-28 | 593.00 | 143822 | -7.00 | 586.00 |
| 2021-07-27 | 574.00 | 158850 | 17.90 | 591.90 |
| 2021-07-26 | 570.00 | 86744 | 0.00 | 570.00 |
| 2021-07-25 | 560.00 | 76265 | 10.00 | 570.00 |
| 2021-07-22 | 585.00 | 148179 | -20.00 | 565.00 |
| 2021-07-21 | 543.00 | 169947 | 47.00 | 590.00 |
| 2021-07-20 | 543.00 | 164674 | 44.00 | 587.00 |
| 2021-07-19 | 547.00 | 31832 | -3.00 | 544.00 |
| 2021-07-15 | 537.00 | 55758 | 2.00 | 539.00 |
| 2021-07-14 | 520.00 | 20281 | 10.00 | 530.00 |
| 2021-07-13 | 524.00 | 13458 | 2.00 | 526.00 |
| 2021-07-12 | 538.00 | 31847 | -14.00 | 524.00 |
| 2021-07-11 | 509.00 | 36902 | 19.00 | 528.00 |
| 2021-07-08 | 490.00 | 17542 | 6.00 | 496.00 |
| 2021-07-07 | 503.00 | 45526 | 2.00 | 505.00 |
| 2021-07-06 | 516.00 | 75021 | -11.00 | 505.00 |
| 2021-07-05 | 532.00 | 16294 | -19.00 | 513.00 |
| 2021-07-04 | 539.00 | 16262 | -13.00 | 526.00 |
| 2021-07-01 | 541.00 | 23828 | -2.00 | 539.00 |
| 2021-06-29 | 528.00 | 16461 | -8.00 | 520.00 |
| 2021-06-28 | 535.00 | 36373 | -20.00 | 515.00 |
| 2021-06-27 | 528.00 | 30048 | 10.00 | 538.00 |
| 2021-06-24 | 554.00 | 26494 | -24.00 | 530.00 |
| 2021-06-23 | 572.00 | 37319 | -35.00 | 537.00 |
| 2021-06-22 | 520.00 | 59430 | 46.00 | 566.00 |
| 2021-06-21 | 512.00 | 68656 | -24.00 | 488.00 |
| 2021-06-20 | 561.00 | 48434 | -41.00 | 520.00 |
| 2021-06-17 | 557.00 | 56255 | -2.00 | 555.00 |
| 2021-06-16 | 600.00 | 118668 | -43.00 | 557.00 |
| 2021-06-15 | 645.00 | 118477 | -40.00 | 605.00 |
| 2021-06-10 | 537.00 | 134374 | 53.00 | 590.00 |
| 2021-06-09 | 489.00 | 188436 | 48.00 | 537.00 |
| 2021-06-08 | 445.00 | 189235 | 44.00 | 489.00 |
| 2021-06-07 | 424.00 | 116837 | 20.00 | 444.00 |
| 2021-06-03 | 451.00 | 64392 | -22.00 | 429.00 |
| 2021-06-02 | 427.00 | 40066 | 31.00 | 458.00 |
| 2021-06-01 | 425.00 | 72037 | 5.00 | 430.00 |
| 2021-05-31 | 470.00 | 207794 | -37.00 | 433.00 |
| 2021-05-30 | 503.00 | 183959 | -33.00 | 470.00 |
| 2021-05-26 | 442.00 | 104058 | 44.00 | 486.00 |
| 2021-05-25 | 442.00 | 101392 | 44.00 | 486.00 |
| 2021-05-24 | 402.00 | 76574 | 40.00 | 442.00 |
| 2021-05-23 | 366.00 | 124351 | 30.00 | 396.00 |
| 2021-05-20 | 357.00 | 111755 | 12.00 | 369.00 |
| 2021-05-18 | 356.00 | 86828 | 16.00 | 372.00 |
| 2021-05-17 | 324.00 | 195468 | 32.00 | 356.00 |
| 2021-05-13 | 283.00 | 162716 | 12.00 | 295.00 |
| 2021-05-12 | 269.00 | 106776 | 14.00 | 283.00 |
| 2021-05-11 | 275.00 | 34296 | -6.00 | 269.00 |
| 2021-05-10 | 265.00 | 28464 | 0.00 | 265.00 |
| 2021-05-09 | 279.00 | 53834 | -18.00 | 261.00 |
| 2021-05-06 | 271.00 | 130627 | 8.00 | 279.00 |
| 2021-05-05 | 247.00 | 152495 | 21.00 | 268.00 |
| 2021-05-04 | 243.00 | 38681 | 4.00 | 247.00 |
| 2021-05-03 | 242.00 | 25789 | 1.00 | 243.00 |
| 2021-04-29 | 232.00 | 17177 | 8.00 | 240.00 |
| 2021-04-28 | 235.00 | 5019 | -5.00 | 230.00 |
| 2021-04-27 | 225.00 | 17425 | 9.00 | 234.00 |
| 2021-04-26 | 234.00 | 17669 | -8.00 | 226.00 |
| 2021-04-25 | 243.00 | 16703 | -12.00 | 231.00 |
| 2021-04-22 | 241.00 | 17608 | 1.00 | 242.00 |
| 2021-04-21 | 241.00 | 8391 | 0.00 | 241.00 |
| 2021-04-20 | 241.00 | 9859 | 1.00 | 242.00 |
| 2021-04-19 | 243.00 | 24927 | -7.00 | 236.00 |
| 2021-04-18 | 244.00 | 12520 | -1.00 | 243.00 |
| 2021-04-15 | 248.00 | 24904 | -2.00 | 246.00 |
| 2021-04-14 | 242.00 | 24315 | 6.00 | 248.00 |
| 2021-04-13 | 242.00 | 22592 | 6.00 | 248.00 |
| 2021-04-12 | 245.00 | 8250 | -3.00 | 242.00 |
| 2021-04-11 | 246.00 | 12635 | -1.00 | 245.00 |
| 2021-04-08 | 246.00 | 11109 | -2.00 | 244.00 |
| 2021-04-07 | 249.00 | 17056 | -5.00 | 244.00 |
| 2021-04-06 | 241.00 | 33092 | 6.00 | 247.00 |
| 2021-04-05 | 246.00 | 12754 | -4.00 | 242.00 |
| 2021-04-04 | 248.00 | 17539 | -2.00 | 246.00 |
| 2021-04-01 | 249.00 | 15847 | 0.00 | 249.00 |
| 2021-03-31 | 246.00 | 22719 | 4.00 | 250.00 |
| 2021-03-30 | 246.00 | 17453 | -1.00 | 245.00 |
| 2021-03-29 | 235.00 | 54617 | 11.00 | 246.00 |
| 2021-03-28 | 234.00 | 19007 | 1.00 | 235.00 |
| 2021-03-25 | 234.00 | 18947 | 1.00 | 235.00 |
| 2021-03-24 | 233.00 | 15382 | 1.00 | 234.00 |
| 2021-03-23 | 229.00 | 13698 | 4.00 | 233.00 |
| 2021-03-22 | 230.00 | 14225 | -1.00 | 229.00 |
| 2021-03-22 | 230.00 | 14225 | -1.00 | 229.00 |
| 2021-03-21 | 228.00 | 19967 | -2.00 | 226.00 |
| 2021-03-18 | 231.00 | 12656 | -3.00 | 228.00 |
| 2021-03-17 | 231.00 | 5075 | 1.00 | 232.00 |
| 2021-03-16 | 227.00 | 15567 | 9.00 | 236.00 |
| 2021-03-15 | 232.00 | 32797 | -11.00 | 221.00 |
| 2021-03-14 | 236.00 | 8303 | -8.00 | 228.00 |
| 2021-03-11 | 235.00 | 6980 | 1.00 | 236.00 |
| 2021-03-10 | 235.00 | 6980 | 1.00 | 236.00 |
| 2021-03-09 | 230.00 | 26996 | 5.00 | 235.00 |
| 2021-03-07 | 234.00 | 7516 | -4.00 | 230.00 |
| 2021-03-04 | 217.00 | 10882 | 17.00 | 234.00 |
| 2021-03-03 | 231.00 | 24869 | -14.00 | 217.00 |
| 2021-03-02 | 236.00 | 19034 | -5.00 | 231.00 |
| 2021-03-01 | 221.00 | 15662 | 15.00 | 236.00 |
| 2021-02-28 | 235.00 | 20581 | -14.00 | 221.00 |
| 2021-02-25 | 239.00 | 14395 | -4.00 | 235.00 |
| 2021-02-24 | 241.00 | 11990 | -2.00 | 239.00 |
| 2021-02-23 | 243.00 | 27744 | -2.00 | 241.00 |
| 2021-02-22 | 246.00 | 17970 | -3.00 | 243.00 |
| 2021-02-21 | 243.00 | 32508 | 3.00 | 246.00 |
| 2021-02-18 | 246.00 | 37650 | -3.00 | 243.00 |
| 2021-02-17 | 255.00 | 55699 | -9.00 | 246.00 |
| 2021-02-16 | 270.00 | 140188 | -15.00 | 255.00 |
| 2021-02-15 | 258.00 | 95788 | 12.00 | 270.00 |
| 2021-02-14 | 243.00 | 49602 | 15.00 | 258.00 |
| 2021-02-11 | 245.00 | 18416 | -2.00 | 243.00 |
| 2021-02-10 | 245.00 | 20358 | 0.00 | 245.00 |
| 2021-02-09 | 254.00 | 17286 | -8.00 | 246.00 |
| 2021-02-08 | 263.00 | 32696 | -9.00 | 254.00 |
| 2021-02-07 | 251.00 | 77873 | 12.00 | 263.00 |
| 2021-02-04 | 229.00 | 132181 | 22.00 | 251.00 |
| 2021-02-03 | 228.00 | 39544 | 1.00 | 229.00 |
| 2021-02-02 | 229.00 | 18433 | -1.00 | 228.00 |
| 2021-02-01 | 224.00 | 16672 | 5.00 | 229.00 |
| 2021-01-31 | 230.00 | 20595 | -6.00 | 224.00 |
| 2021-01-28 | 236.00 | 13132 | -6.00 | 230.00 |
| 2021-01-27 | 237.00 | 13406 | -1.00 | 236.00 |
| 2021-01-26 | 235.00 | 29287 | 2.00 | 237.00 |
| 2021-01-25 | 234.00 | 29189 | 1.00 | 235.00 |
| 2021-01-24 | 232.00 | 27481 | 2.00 | 234.00 |
| 2021-01-21 | 240.00 | 38834 | -8.00 | 232.00 |
| 2021-01-20 | 248.00 | 59857 | -8.00 | 240.00 |
| 2021-01-19 | 238.00 | 91580 | 10.00 | 248.00 |
| 2021-01-17 | 199.00 | 85192 | 18.00 | 217.00 |
| 2021-01-13 | 183.00 | 55344 | 16.00 | 199.00 |
| 2021-01-12 | 183.00 | 5923 | 0.00 | 183.00 |
| 2021-01-11 | 184.00 | 9225 | -1.00 | 183.00 |
| 2021-01-10 | 184.00 | 6314 | 0.00 | 184.00 |
| 2021-01-07 | 183.00 | 8760 | 1.00 | 184.00 |
| 2021-01-06 | 183.00 | 27428 | 0.00 | 183.00 |
| 2021-01-05 | 171.00 | 18243 | 12.00 | 183.00 |
| 2021-01-04 | 170.00 | 9816 | 1.00 | 171.00 |
| 2021-01-03 | 170.00 | 2821 | 0.00 | 170.00 |
| 2020-12-31 | 171.00 | 8364 | -1.00 | 170.00 |
| 2020-12-30 | 176.00 | 10083 | 4.00 | 180.00 |
| 2020-12-29 | 180.00 | 8571 | -4.00 | 176.00 |
| 2020-12-28 | 183.00 | 16972 | -3.00 | 180.00 |
| 2020-12-27 | 186.00 | 3801 | -3.00 | 183.00 |
| 2020-12-24 | 188.00 | 7084 | -2.00 | 186.00 |
| 2020-12-23 | 193.00 | 7721 | -5.00 | 188.00 |
| 2020-12-22 | 193.00 | 8356 | 0.00 | 193.00 |
| 2020-12-21 | 185.00 | 15237 | 8.00 | 193.00 |
| 2020-12-20 | 194.00 | 23530 | -9.00 | 185.00 |
| 2020-12-14 | 196.00 | 10530 | -2.00 | 194.00 |
| 2020-12-13 | 193.00 | 14535 | 3.00 | 196.00 |
| 2020-12-10 | 197.00 | 7739 | -4.00 | 193.00 |
| 2020-12-09 | 194.00 | 22797 | 3.00 | 197.00 |
| 2020-12-08 | 198.00 | 25836 | -4.00 | 194.00 |
| 2020-12-07 | 187.00 | 23339 | 11.00 | 198.00 |
| 2020-12-06 | 202.00 | 21436 | -15.00 | 187.00 |
| 2020-12-03 | 206.00 | 21920 | -4.00 | 202.00 |
| 2020-12-02 | 205.00 | 18121 | 1.00 | 206.00 |
| 2020-12-01 | 213.00 | 17532 | -8.00 | 205.00 |
| 2020-11-30 | 201.00 | 29713 | 12.00 | 213.00 |
| 2020-11-29 | 203.00 | 33176 | -2.00 | 201.00 |
| 2020-11-26 | 207.00 | 49623 | -4.00 | 203.00 |
| 2020-11-25 | 210.00 | 28443 | 1.00 | 211.00 |
| 2020-11-24 | 207.00 | 29679 | 3.00 | 210.00 |
| 2020-11-23 | 207.00 | 16152 | 0.00 | 207.00 |
| 2020-11-22 | 212.00 | 18423 | -5.00 | 207.00 |
| 2020-11-19 | 208.00 | 25479 | 4.00 | 212.00 |
| 2020-11-18 | 213.00 | 44084 | -5.00 | 208.00 |
| 2020-11-17 | 218.00 | 29096 | -5.00 | 213.00 |
| 2020-11-16 | 218.00 | 29096 | -5.00 | 213.00 |
| 2020-11-15 | 218.00 | 29096 | -5.00 | 213.00 |
| 2020-11-12 | 218.00 | 28668 | -6.00 | 212.00 |
| 2020-11-11 | 219.00 | 21215 | -1.00 | 218.00 |
| 2020-11-10 | 218.00 | 42708 | 1.00 | 219.00 |
| 2020-11-09 | 216.00 | 86244 | 2.00 | 218.00 |
| 2020-11-08 | 200.00 | 100954 | 16.00 | 216.00 |
| 2020-11-05 | 196.00 | 45533 | 4.00 | 200.00 |
| 2020-11-04 | 196.00 | 10821 | 0.00 | 196.00 |
| 2020-11-03 | 194.00 | 13742 | 2.00 | 196.00 |
| 2020-11-02 | 198.00 | 25500 | -4.00 | 194.00 |
| 2020-11-01 | 190.00 | 54282 | 8.00 | 198.00 |
| 2020-10-29 | 188.00 | 14381 | 2.00 | 190.00 |
| 2020-10-28 | 188.00 | 17271 | 0.00 | 188.00 |
| 2020-10-27 | 190.00 | 14902 | -2.00 | 188.00 |
| 2020-10-26 | 190.00 | 14902 | -2.00 | 188.00 |
| 2020-10-25 | 190.00 | 14902 | -2.00 | 188.00 |
| 2020-10-22 | 190.00 | 14902 | -2.00 | 188.00 |
| 2020-10-21 | 192.00 | 31307 | -2.00 | 190.00 |
| 2020-10-20 | 187.00 | 59418 | 7.00 | 194.00 |
| 2020-10-19 | 172.00 | 24764 | 15.00 | 187.00 |
| 2020-10-18 | 178.00 | 19518 | -6.00 | 172.00 |
| 2020-10-15 | 175.00 | 41855 | 3.00 | 178.00 |
| 2020-10-14 | 186.00 | 42955 | -11.00 | 175.00 |
| 2020-10-13 | 194.00 | 35821 | -8.00 | 186.00 |
| 2020-10-12 | 199.00 | 22934 | -5.00 | 194.00 |
| 2020-10-08 | 198.00 | 102740 | -1.00 | 197.00 |
| 2020-10-07 | 180.00 | 51338 | 18.00 | 198.00 |
| 2020-10-06 | 164.00 | 114722 | 16.00 | 180.00 |
| 2020-10-05 | 157.00 | 61947 | 7.00 | 164.00 |
| 2020-10-04 | 157.00 | 29956 | -1.00 | 156.00 |
| 2020-10-01 | 165.00 | 63615 | -8.00 | 157.00 |
| 2020-09-30 | 163.00 | 65053 | 2.00 | 165.00 |
| 2020-09-29 | 161.00 | 68247 | 2.00 | 163.00 |
| 2020-09-28 | 163.00 | 98523 | -2.00 | 161.00 |
| 2020-09-27 | 149.00 | 65523 | 14.00 | 163.00 |
| 2020-09-24 | 136.00 | 145707 | 13.00 | 149.00 |
| 2020-09-23 | 135.00 | 55118 | 1.00 | 136.00 |
| 2020-09-22 | 129.00 | 93268 | 6.00 | 135.00 |
| 2020-09-21 | 138.00 | 42392 | -9.00 | 129.00 |
| 2020-09-20 | 145.00 | 41777 | -7.00 | 138.00 |
| 2020-09-17 | 132.00 | 42251 | 13.00 | 145.00 |
| 2020-09-16 | 120.00 | 65149 | 12.00 | 132.00 |
| 2020-09-15 | 117.00 | 39800 | 3.00 | 120.00 |
| 2020-09-14 | 107.00 | 79246 | 10.00 | 117.00 |
| 2020-09-13 | 103.00 | 1640 | 0.00 | 103.00 |
| 2020-09-10 | 105.00 | 671 | -2.00 | 103.00 |
| 2020-09-09 | 105.00 | 2326 | 0.00 | 105.00 |
| 2020-09-08 | 107.00 | 3862 | -2.00 | 105.00 |
| 2020-09-07 | 109.00 | 13760 | -2.00 | 107.00 |
| 2020-09-06 | 110.00 | 76903 | -1.00 | 109.00 |
| 2020-09-03 | 106.00 | 23156 | 4.00 | 110.00 |
| 2020-09-02 | 97.00 | 16135 | 9.00 | 106.00 |
| 2020-09-01 | 89.00 | 10 | -1.00 | 88.00 |
| 2020-08-31 | 89.00 | 10 | -1.00 | 88.00 |
| 2020-08-30 | 88.00 | 20 | -1.00 | 87.00 |
| 2020-08-27 | 85.00 | 2840 | 3.00 | 88.00 |
| 2020-08-26 | 85.00 | 2020 | 0.00 | 85.00 |
| 2020-08-25 | 86.00 | 370 | -1.00 | 85.00 |
| 2020-08-24 | 87.00 | 330 | -1.00 | 86.00 |
| 2020-08-23 | 86.00 | 389 | 1.00 | 87.00 |
| 2020-08-20 | 86.00 | 210 | 0.00 | 86.00 |
| 2020-08-19 | 88.00 | 1140 | -2.00 | 86.00 |
| 2020-08-18 | 84.00 | 720 | 4.00 | 88.00 |
| 2020-08-17 | 85.00 | 441 | -1.00 | 84.00 |
| 2020-08-16 | 85.00 | 656 | 0.00 | 85.00 |
| 2020-08-13 | 82.00 | 1959 | 3.00 | 85.00 |
| 2020-08-12 | 85.00 | 80 | -2.00 | 83.00 |
| 2020-08-11 | 86.00 | 1675 | 1.00 | 87.00 |
| 2020-08-10 | 84.00 | 1680 | 2.00 | 86.00 |
| 2020-08-09 | 85.00 | 146 | -2.00 | 83.00 |
| 2020-08-06 | 87.00 | 40 | -2.00 | 85.00 |
| 2020-08-05 | 86.00 | 770 | 0.00 | 86.00 |
| 2020-08-04 | 84.00 | 1164 | 2.00 | 86.00 |
| 2020-08-03 | 84.00 | 1054 | 1.00 | 85.00 |
| 2020-08-02 | 84.00 | 2063 | 0.00 | 84.00 |
| 2020-07-30 | 79.00 | 110 | 3.00 | 82.00 |
| 2020-07-29 | 80.00 | 430 | 1.00 | 81.00 |
| 2020-07-28 | 81.00 | 372 | -1.00 | 80.00 |
| 2020-07-27 | 83.00 | 1090 | -2.00 | 81.00 |
| 2020-07-26 | 83.00 | 770 | 0.00 | 83.00 |
| 2020-07-24 | 83.00 | 1097 | 0.00 | 83.00 |
| 2020-07-23 | 83.00 | 310 | -1.00 | 82.00 |
| 2020-07-21 | 83.00 | 1635 | 2.00 | 85.00 |
| 2020-07-20 | 84.00 | 2080 | -1.00 | 83.00 |
| 2020-07-18 | 84.00 | 380 | 0.00 | 84.00 |
| 2020-07-17 | 84.00 | 380 | 0.00 | 84.00 |
| 2020-07-16 | 84.00 | 380 | 0.00 | 84.00 |
| 2020-07-15 | 85.00 | 321 | -1.00 | 84.00 |
| 2020-07-13 | 86.00 | 10 | -1.00 | 85.00 |
| 2020-07-12 | 85.00 | 110 | 1.00 | 86.00 |
| 2020-07-11 | 84.00 | 50 | 1.00 | 85.00 |
| 2020-07-10 | 84.00 | 50 | 1.00 | 85.00 |
| 2020-07-09 | 84.00 | 50 | 1.00 | 85.00 |
| 2020-07-08 | 82.00 | 83 | -1.00 | 81.00 |
| 2020-07-07 | 82.00 | 83 | -1.00 | 81.00 |
| 2020-07-06 | 82.00 | 10 | 0.00 | 82.00 |
| 2020-07-02 | 85.00 | 1000 | -1.00 | 84.00 |
| 2020-07-01 | 85.00 | 1000 | -1.00 | 84.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon