Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 69.50 | 69.50 | 68.50 | 68.50 | 63,254 |
| 2024-05-08 | 69.00 | 70.00 | 69.00 | 69.50 | 124,609 |
| 2024-05-07 | 66.50 | 69.50 | 65.50 | 69.00 | 392,552 |
| 2024-05-06 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
| 2024-05-03 | 65.50 | 65.50 | 65.50 | 65.50 | 46,995 |
| 2024-05-02 | 65.50 | 65.50 | 65.50 | 65.50 | 21,469 |
| 2024-05-01 | 65.00 | 65.50 | 65.00 | 65.50 | 40,835 |
| 2024-04-30 | 64.50 | 65.00 | 64.50 | 65.00 | 28,227 |
| 2024-04-29 | 64.50 | 66.00 | 64.50 | 64.50 | 36,909 |
| 2024-04-26 | 64.50 | 64.50 | 64.50 | 64.50 | 14,551 |
| 2024-04-25 | 64.50 | 64.50 | 64.50 | 64.50 | 31,653 |
| 2024-04-24 | 64.50 | 64.50 | 64.50 | 64.50 | 22,143 |
| 2024-04-23 | 64.50 | 64.50 | 64.50 | 64.50 | 22,748 |
| 2024-04-22 | 64.00 | 66.00 | 64.00 | 65.00 | 100,730 |
| 2024-04-19 | 63.50 | 64.00 | 63.50 | 64.00 | 42,990 |
| 2024-04-18 | 63.50 | 63.50 | 63.50 | 63.50 | 35,554 |
| 2024-04-17 | 66.00 | 66.00 | 63.00 | 63.50 | 91,362 |
| 2024-04-16 | 66.00 | 66.00 | 64.50 | 66.00 | 38,322 |
| 2024-04-15 | 66.00 | 66.00 | 64.50 | 64.50 | 105,919 |
| 2024-04-12 | 65.50 | 66.00 | 65.50 | 66.00 | 69,491 |
| 2024-04-11 | 63.50 | 65.50 | 63.50 | 65.50 | 351,013 |
| 2024-04-10 | 63.00 | 65.50 | 65.50 | 65.50 | 106,511 |
| 2024-04-09 | 60.50 | 64.00 | 63.00 | 63.00 | 107,888 |
| 2024-04-08 | 60.50 | 60.50 | 60.50 | 60.50 | 193,083 |
| 2024-04-05 | 60.50 | 60.50 | 60.50 | 60.50 | 110,609 |
| 2024-04-04 | 62.50 | 62.50 | 60.50 | 60.50 | 39,648 |
| 2024-04-03 | 63.00 | 63.50 | 62.50 | 62.50 | 32,869 |
| 2024-04-02 | 64.00 | 64.50 | 63.00 | 63.00 | 187,598 |
| 2024-04-01 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-03-29 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-03-28 | 64.00 | 64.50 | 62.00 | 64.00 | 51,568 |
| 2024-03-27 | 64.50 | 64.00 | 64.00 | 64.00 | 154,868 |
| 2024-03-26 | 64.50 | 64.50 | 64.50 | 64.50 | 1,019,106 |
| 2024-03-25 | 64.50 | 64.50 | 64.50 | 64.50 | 244,401 |
| 2024-03-22 | 64.00 | 64.50 | 64.00 | 64.50 | 47,106 |
| 2024-03-21 | 66.00 | 66.00 | 64.00 | 64.00 | 123,190 |
| 2024-03-20 | 66.00 | 66.00 | 66.00 | 66.00 | 35,532 |
| 2024-03-19 | 66.00 | 66.00 | 66.00 | 66.00 | 30,557 |
| 2024-03-18 | 66.00 | 66.00 | 66.00 | 66.00 | 38,413 |
| 2024-03-15 | 66.00 | 66.00 | 66.00 | 66.00 | 16,466 |
| 2024-03-14 | 65.50 | 67.00 | 65.50 | 66.00 | 388,256 |
| 2024-03-13 | 65.00 | 65.50 | 65.00 | 65.50 | 46,774 |
| 2024-03-12 | 65.00 | 65.00 | 65.00 | 65.00 | 57,269 |
| 2024-03-11 | 64.50 | 65.00 | 65.00 | 65.00 | 897,372 |
| 2024-03-08 | 65.00 | 65.00 | 64.50 | 64.50 | 48,641 |
| 2024-03-07 | 65.00 | 66.50 | 65.00 | 65.00 | 4,157,368 |
| 2024-03-06 | 65.00 | 65.00 | 65.00 | 65.00 | 21,406 |
| 2024-03-05 | 65.00 | 65.00 | 65.00 | 65.00 | 45,036 |
| 2024-03-04 | 65.00 | 65.00 | 65.00 | 65.00 | 27,301 |
| 2024-03-01 | 64.00 | 65.00 | 65.00 | 65.00 | 54,994 |
| 2024-02-29 | 64.00 | 64.00 | 63.00 | 64.00 | 42,563 |
| 2024-02-28 | 63.50 | 64.00 | 63.50 | 64.00 | 78,804 |
| 2024-02-27 | 64.00 | 64.00 | 63.50 | 63.50 | 56,850 |
| 2024-02-26 | 64.00 | 64.00 | 64.00 | 64.00 | 75,052 |
| 2024-02-23 | 63.50 | 64.00 | 63.50 | 64.00 | 92,772 |
| 2024-02-22 | 63.00 | 63.50 | 63.00 | 63.50 | 172,698 |
| 2024-02-21 | 65.50 | 65.50 | 62.50 | 63.00 | 141,753 |
| 2024-02-20 | 67.50 | 66.50 | 66.50 | 66.50 | 42,412 |
| 2024-02-19 | 68.00 | 67.50 | 67.00 | 67.50 | 55,468 |
| 2024-02-16 | 68.00 | 69.00 | 68.00 | 68.00 | 81,353 |
| 2024-02-15 | 67.00 | 69.50 | 67.00 | 68.00 | 165,880 |
| 2024-02-14 | 65.00 | 67.00 | 65.00 | 67.00 | 89,302 |
| 2024-02-13 | 65.50 | 65.00 | 65.00 | 65.00 | 187,808 |
| 2024-02-12 | 62.50 | 65.50 | 62.50 | 65.50 | 117,660 |
| 2024-02-09 | 58.50 | 62.50 | 60.00 | 62.00 | 363,256 |
| 2024-02-08 | 57.50 | 59.50 | 57.50 | 58.50 | 297,553 |
| 2024-02-07 | 57.50 | 57.50 | 57.50 | 57.50 | 65,133 |
| 2024-02-06 | 58.00 | 58.00 | 57.50 | 57.50 | 18,168 |
| 2024-02-05 | 55.00 | 58.50 | 55.00 | 58.50 | 142,843 |
| 2024-02-02 | 55.50 | 55.50 | 55.50 | 55.50 | 81,208 |
| 2024-02-01 | 60.00 | 60.00 | 55.50 | 55.50 | 176,142 |
| 2024-01-31 | 61.00 | 60.00 | 59.50 | 60.00 | 62,376 |
| 2024-01-30 | 60.50 | 63.00 | 60.50 | 61.00 | 60,941 |
| 2024-01-29 | 62.50 | 63.00 | 60.50 | 60.50 | 156,332 |
| 2024-01-26 | 60.50 | 62.50 | 60.50 | 62.50 | 157,950 |
| 2024-01-25 | 59.00 | 60.50 | 59.00 | 60.50 | 103,618 |
| 2024-01-24 | 60.50 | 59.00 | 57.50 | 59.00 | 160,468 |
| 2024-01-23 | 65.00 | 63.00 | 60.00 | 60.00 | 248,018 |
| 2024-01-22 | 64.00 | 64.00 | 64.00 | 64.00 | 92,404 |
| 2024-01-19 | 64.00 | 63.00 | 63.00 | 63.00 | 57,592 |
| 2024-01-18 | 65.50 | 65.50 | 63.50 | 64.00 | 47,676 |
| 2024-01-17 | 63.50 | 65.50 | 63.50 | 65.50 | 83,807 |
| 2024-01-16 | 68.50 | 68.50 | 62.50 | 64.00 | 189,328 |
| 2024-01-15 | 70.50 | 70.50 | 68.50 | 68.50 | 241,717 |
| 2024-01-12 | 71.50 | 71.50 | 70.50 | 70.50 | 59,667 |
| 2024-01-11 | 71.50 | 71.50 | 71.00 | 71.50 | 80,430 |
| 2024-01-10 | 73.00 | 73.00 | 71.50 | 71.50 | 110,038 |
| 2024-01-09 | 73.00 | 73.00 | 73.00 | 73.00 | 41,895 |
| 2024-01-08 | 73.00 | 73.00 | 72.50 | 73.00 | 107,075 |
| 2024-01-05 | 75.00 | 75.00 | 73.00 | 73.00 | 105,241 |
| 2024-01-04 | 74.00 | 75.00 | 74.00 | 75.00 | 197,909 |
| 2024-01-03 | 73.50 | 75.50 | 75.50 | 75.50 | 204,457 |
| 2024-01-02 | 78.00 | 79.00 | 73.50 | 73.50 | 190,418 |
| 2024-01-01 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2023-12-29 | 77.00 | 80.00 | 77.00 | 78.00 | 196,155 |
| 2023-12-28 | 77.00 | 81.00 | 77.00 | 79.50 | 188,244 |
| 2023-12-27 | 74.00 | 78.00 | 76.00 | 77.00 | 327,300 |
| 2023-12-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
| 2023-12-25 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
| 2023-12-22 | 74.00 | 74.00 | 74.00 | 74.00 | 107,176 |
| 2023-12-21 | 73.00 | 74.00 | 73.00 | 74.00 | 94,058 |
| 2023-12-20 | 74.50 | 75.00 | 72.50 | 73.00 | 580,295 |
| 2023-12-19 | 73.00 | 74.50 | 73.00 | 74.50 | 438,090 |
| 2023-12-18 | 72.50 | 76.50 | 72.50 | 73.00 | 809,688 |
| 2023-12-15 | 69.00 | 72.50 | 69.00 | 71.50 | 261,702 |
| 2023-12-14 | 78.00 | 78.00 | 69.00 | 69.00 | 896,195 |
| 2023-12-13 | 65.00 | 77.50 | 77.50 | 77.50 | 887,452 |
| 2023-12-12 | 62.00 | 65.00 | 61.00 | 65.00 | 533,368 |
| 2023-12-11 | 61.00 | 63.00 | 59.00 | 62.00 | 1,757,201 |
| 2023-12-08 | 55.50 | 56.50 | 56.00 | 56.50 | 933,955 |
| 2023-12-07 | 54.00 | 55.50 | 54.00 | 55.00 | 395,298 |