Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-09 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-05-08 | 107.80 | 107.80 | 107.80 | 107.80 | 7,914,550 |
| 2025-05-07 | 107.80 | 108.00 | 107.80 | 107.80 | 7,036,891 |
| 2025-05-06 | 107.60 | 108.00 | 107.60 | 107.60 | 958,450 |
| 2025-05-05 | 107.65 | 107.65 | 107.65 | 107.65 | 0 |
| 2025-05-02 | 108.00 | 108.00 | 107.60 | 107.60 | 2,524,281 |
| 2025-05-01 | 108.00 | 108.00 | 107.60 | 107.60 | 1,655,706 |
| 2025-04-30 | 108.00 | 108.00 | 107.60 | 107.60 | 445,063 |
| 2025-04-29 | 108.60 | 108.60 | 106.00 | 107.40 | 8,568,425 |
| 2025-04-28 | 107.40 | 107.40 | 107.00 | 107.20 | 1,184,409 |
| 2025-04-25 | 107.40 | 107.40 | 107.00 | 107.20 | 806,836 |
| 2025-04-24 | 107.40 | 107.40 | 107.00 | 107.20 | 1,337,390 |
| 2025-04-23 | 107.00 | 107.60 | 106.60 | 107.40 | 8,795,311 |
| 2025-04-22 | 107.20 | 107.20 | 105.60 | 106.80 | 16,999,318 |
| 2025-04-21 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-18 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-17 | 108.00 | 108.00 | 107.40 | 108.00 | 1,157,903 |
| 2025-04-16 | 107.60 | 108.00 | 107.60 | 108.00 | 3,814,757 |
| 2025-04-15 | 108.00 | 108.00 | 107.20 | 107.60 | 1,397,862 |
| 2025-04-14 | 108.00 | 108.00 | 107.20 | 107.60 | 61,441,959 |
| 2025-04-11 | 108.60 | 108.60 | 107.20 | 107.60 | 2,004,214 |
| 2025-04-10 | 108.00 | 108.00 | 107.20 | 107.60 | 1,724,226 |
| 2025-04-09 | 107.00 | 107.40 | 107.00 | 107.20 | 15,539,424 |
| 2025-04-08 | 108.60 | 108.60 | 107.40 | 107.40 | 3,221,836 |
| 2025-04-07 | 107.60 | 107.80 | 107.00 | 107.20 | 4,753,757 |
| 2025-04-04 | 109.00 | 109.00 | 108.00 | 108.20 | 7,667,462 |
| 2025-04-03 | 108.60 | 109.00 | 108.40 | 108.40 | 1,585,981 |
| 2025-04-02 | 109.20 | 109.20 | 108.60 | 108.80 | 9,383,430 |
| 2025-04-01 | 108.40 | 109.20 | 108.20 | 108.60 | 4,925,445 |
| 2025-03-31 | 109.20 | 109.20 | 108.40 | 108.40 | 5,538,712 |
| 2025-03-28 | 109.00 | 109.00 | 108.40 | 108.60 | 11,937,762 |
| 2025-03-27 | 108.60 | 109.20 | 108.40 | 109.20 | 2,882,513 |
| 2025-03-26 | 108.60 | 108.80 | 108.60 | 108.60 | 4,194,400 |
| 2025-03-25 | 109.20 | 109.20 | 108.60 | 108.60 | 3,197,254 |
| 2025-03-24 | 108.60 | 109.00 | 108.60 | 108.60 | 1,799,088 |
| 2025-03-21 | 108.60 | 108.60 | 108.40 | 108.60 | 2,534,933 |
| 2025-03-20 | 108.80 | 109.00 | 108.40 | 108.40 | 1,949,705 |
| 2025-03-19 | 108.60 | 108.80 | 108.40 | 108.60 | 3,353,309 |
| 2025-03-18 | 109.00 | 109.20 | 107.80 | 108.60 | 27,245,813 |
| 2025-03-17 | 110.00 | 110.00 | 108.60 | 108.60 | 4,895,636 |
| 2025-03-14 | 108.60 | 109.00 | 108.60 | 108.60 | 4,265,525 |
| 2025-03-13 | 108.40 | 109.40 | 108.20 | 108.80 | 6,763,281 |
| 2025-03-12 | 108.40 | 108.80 | 108.20 | 108.20 | 33,417,581 |
| 2025-03-11 | 108.00 | 110.00 | 108.00 | 108.60 | 83,614,948 |
| 2025-03-10 | 81.50 | 82.20 | 80.60 | 81.30 | 745,361 |
| 2025-03-07 | 78.60 | 80.30 | 78.40 | 80.30 | 668,228 |
| 2025-03-06 | 80.70 | 80.70 | 77.60 | 78.80 | 779,769 |
| 2025-03-05 | 79.70 | 80.90 | 78.80 | 79.60 | 692,435 |
| 2025-03-04 | 79.00 | 81.00 | 78.60 | 79.70 | 2,406,875 |
| 2025-03-03 | 78.90 | 80.00 | 78.90 | 79.80 | 1,030,710 |
| 2025-02-28 | 81.00 | 81.00 | 78.30 | 78.30 | 12,502,427 |
| 2025-02-27 | 81.00 | 81.00 | 79.60 | 80.40 | 951,981 |
| 2025-02-26 | 83.00 | 83.00 | 78.90 | 80.20 | 816,139 |
| 2025-02-25 | 80.10 | 81.60 | 79.90 | 81.30 | 1,325,136 |
| 2025-02-24 | 83.00 | 83.00 | 81.00 | 81.20 | 1,158,290 |
| 2025-02-21 | 83.00 | 83.00 | 81.30 | 81.60 | 461,926 |
| 2025-02-20 | 80.00 | 82.20 | 80.00 | 81.40 | 554,275 |
| 2025-02-19 | 82.60 | 82.60 | 80.60 | 81.60 | 568,447 |
| 2025-02-18 | 82.20 | 82.50 | 81.70 | 81.90 | 711,766 |
| 2025-02-17 | 80.60 | 82.20 | 80.40 | 82.20 | 1,249,178 |
| 2025-02-14 | 83.30 | 83.30 | 79.70 | 80.30 | 585,792 |
| 2025-02-13 | 80.00 | 80.70 | 79.30 | 80.20 | 656,585 |
| 2025-02-12 | 80.80 | 81.30 | 80.20 | 80.70 | 686,194 |
| 2025-02-11 | 82.00 | 82.60 | 80.50 | 80.90 | 811,027 |
| 2025-02-10 | 82.30 | 83.30 | 82.10 | 82.10 | 618,396 |
| 2025-02-07 | 82.30 | 84.40 | 82.20 | 82.60 | 511,486 |
| 2025-02-06 | 82.30 | 85.00 | 82.30 | 84.00 | 940,058 |
| 2025-02-05 | 86.00 | 86.00 | 83.70 | 84.90 | 1,567,591 |
| 2025-02-04 | 82.50 | 85.70 | 82.50 | 83.20 | 578,422 |
| 2025-02-03 | 82.30 | 85.80 | 82.30 | 85.10 | 1,000,004 |
| 2025-01-31 | 81.10 | 85.50 | 81.10 | 85.50 | 389,341 |
| 2025-01-30 | 78.10 | 84.50 | 78.10 | 84.50 | 545,604 |
| 2025-01-29 | 81.40 | 82.10 | 81.40 | 81.50 | 503,618 |
| 2025-01-28 | 82.80 | 82.80 | 80.10 | 81.80 | 678,780 |
| 2025-01-27 | 82.80 | 82.80 | 79.60 | 80.60 | 708,919 |
| 2025-01-24 | 78.00 | 79.80 | 78.00 | 79.40 | 1,124,491 |
| 2025-01-23 | 79.50 | 79.80 | 78.40 | 79.60 | 1,850,888 |
| 2025-01-22 | 84.00 | 84.00 | 79.50 | 79.50 | 2,116,688 |
| 2025-01-21 | 82.20 | 83.00 | 80.40 | 80.40 | 1,000,758 |
| 2025-01-20 | 84.90 | 84.90 | 82.50 | 82.50 | 556,349 |
| 2025-01-17 | 84.70 | 86.00 | 84.70 | 85.60 | 1,073,950 |
| 2025-01-16 | 81.00 | 84.30 | 81.00 | 84.30 | 667,578 |
| 2025-01-15 | 81.50 | 83.90 | 81.40 | 83.60 | 512,192 |
| 2025-01-14 | 82.00 | 82.00 | 79.90 | 81.30 | 559,736 |
| 2025-01-13 | 79.80 | 80.30 | 79.70 | 80.10 | 474,385 |
| 2025-01-10 | 79.50 | 80.50 | 79.50 | 79.80 | 428,475 |
| 2025-01-09 | 80.60 | 81.00 | 80.20 | 80.40 | 343,189 |
| 2025-01-08 | 81.80 | 81.80 | 80.00 | 80.50 | 627,555 |
| 2025-01-07 | 82.20 | 82.20 | 81.30 | 81.80 | 770,679 |
| 2025-01-06 | 82.50 | 83.10 | 81.80 | 82.20 | 329,579 |
| 2025-01-03 | 83.00 | 83.10 | 81.90 | 82.50 | 514,549 |
| 2025-01-02 | 82.10 | 82.50 | 81.80 | 82.50 | 238,530 |
| 2025-01-01 | 81.30 | 81.30 | 81.30 | 81.30 | 0 |
| 2024-12-31 | 81.80 | 82.10 | 81.30 | 81.30 | 139,403 |
| 2024-12-30 | 81.10 | 82.40 | 80.50 | 81.30 | 224,188 |
| 2024-12-27 | 84.00 | 84.00 | 80.50 | 81.10 | 291,256 |
| 2024-12-26 | 80.70 | 80.70 | 80.70 | 80.70 | 0 |
| 2024-12-25 | 80.70 | 80.70 | 80.70 | 80.70 | 0 |
| 2024-12-24 | 84.00 | 84.00 | 80.30 | 80.70 | 96,864 |
| 2024-12-23 | 80.00 | 81.00 | 79.70 | 80.10 | 487,173 |
| 2024-12-20 | 80.20 | 80.90 | 79.90 | 79.90 | 1,150,959 |
| 2024-12-19 | 80.90 | 81.30 | 80.50 | 80.80 | 649,782 |
| 2024-12-18 | 81.10 | 81.90 | 80.80 | 81.60 | 1,343,018 |
| 2024-12-17 | 81.50 | 81.60 | 80.60 | 81.00 | 338,358 |
| 2024-12-16 | 82.00 | 83.30 | 81.50 | 81.50 | 475,638 |
| 2024-12-13 | 83.90 | 84.30 | 82.10 | 83.10 | 545,806 |
| 2024-12-12 | 82.00 | 84.00 | 82.00 | 84.00 | 1,338,562 |
| 2024-12-11 | 82.70 | 83.30 | 82.20 | 82.20 | 1,246,270 |
| 2024-12-10 | 81.80 | 83.40 | 81.70 | 83.00 | 1,019,863 |
| 2024-12-09 | 81.90 | 82.20 | 81.70 | 81.80 | 657,126 |
| 2024-12-06 | 81.60 | 82.30 | 80.90 | 81.20 | 575,302 |
| 2024-12-05 | 81.20 | 81.70 | 79.70 | 81.70 | 630,084 |
| 2024-12-04 | 84.40 | 84.40 | 81.10 | 81.10 | 724,661 |
| 2024-12-03 | 84.40 | 84.40 | 81.00 | 81.30 | 432,390 |
| 2024-12-02 | 82.70 | 82.70 | 80.90 | 81.40 | 982,473 |
| 2024-11-29 | 83.00 | 83.30 | 81.30 | 81.70 | 1,557,994 |
| 2024-11-28 | 83.50 | 84.30 | 82.80 | 82.80 | 286,762 |
| 2024-11-27 | 84.00 | 85.70 | 83.50 | 83.50 | 817,863 |
| 2024-11-26 | 86.00 | 86.40 | 84.00 | 84.10 | 485,975 |
| 2024-11-25 | 84.10 | 86.90 | 83.50 | 86.70 | 1,421,051 |
| 2024-11-22 | 83.40 | 84.80 | 83.30 | 84.00 | 429,057 |
| 2024-11-21 | 82.50 | 83.60 | 82.50 | 83.30 | 275,410 |
| 2024-11-20 | 82.10 | 83.00 | 81.30 | 82.30 | 368,803 |
| 2024-11-19 | 82.00 | 82.70 | 81.50 | 82.00 | 458,153 |
| 2024-11-18 | 81.00 | 82.40 | 80.90 | 82.00 | 423,391 |
| 2024-11-15 | 82.30 | 82.30 | 81.10 | 81.60 | 360,120 |
| 2024-11-14 | 80.70 | 81.80 | 80.20 | 81.50 | 491,194 |
| 2024-11-13 | 82.70 | 82.90 | 80.50 | 80.50 | 540,402 |
| 2024-11-12 | 84.60 | 84.60 | 82.50 | 82.90 | 637,628 |
| 2024-11-11 | 83.70 | 84.00 | 83.00 | 83.00 | 750,786 |
| 2024-11-08 | 82.80 | 84.90 | 82.80 | 84.40 | 478,096 |
| 2024-11-07 | 83.00 | 83.40 | 82.30 | 82.30 | 683,817 |
| 2024-11-06 | 86.20 | 86.80 | 83.50 | 83.50 | 507,095 |
| 2024-11-05 | 87.10 | 87.60 | 86.20 | 86.20 | 344,254 |
| 2024-11-04 | 86.10 | 87.60 | 85.90 | 87.10 | 475,244 |
| 2024-11-01 | 86.50 | 87.00 | 86.20 | 86.40 | 751,850 |
| 2024-10-31 | 88.10 | 88.10 | 86.80 | 86.80 | 525,062 |
| 2024-10-30 | 87.30 | 88.10 | 87.30 | 87.60 | 354,556 |
| 2024-10-29 | 88.30 | 88.30 | 87.30 | 87.60 | 388,985 |
| 2024-10-28 | 88.90 | 88.90 | 87.40 | 88.30 | 451,850 |
| 2024-10-25 | 89.00 | 89.00 | 87.10 | 87.40 | 432,812 |
| 2024-10-24 | 87.70 | 88.10 | 87.00 | 88.00 | 457,022 |
| 2024-10-23 | 87.80 | 87.80 | 86.90 | 87.30 | 517,469 |
| 2024-10-22 | 90.70 | 90.70 | 87.00 | 87.00 | 1,222,434 |