Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 46.00 | 52.00 | 46.00 | 50.00 | 436,577 |
| 2024-05-09 | 45.00 | 45.50 | 45.00 | 45.50 | 277,769 |
| 2024-05-08 | 41.40 | 44.25 | 40.80 | 44.05 | 216,956 |
| 2024-05-07 | 39.00 | 40.60 | 39.00 | 40.60 | 167,687 |
| 2024-05-06 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2024-05-03 | 39.00 | 40.00 | 38.00 | 38.00 | 164,257 |
| 2024-05-02 | 42.50 | 42.50 | 40.00 | 39.75 | 188,721 |
| 2024-05-01 | 43.45 | 43.95 | 43.45 | 43.25 | 19,093 |
| 2024-04-30 | 43.50 | 43.95 | 43.00 | 43.38 | 82,207 |
| 2024-04-29 | 45.10 | 45.95 | 43.50 | 44.95 | 15,831 |
| 2024-04-26 | 44.50 | 44.50 | 44.00 | 44.00 | 17,060 |
| 2024-04-25 | 45.00 | 45.00 | 44.00 | 44.00 | 170,074 |
| 2024-04-24 | 45.95 | 45.95 | 43.45 | 44.00 | 260,769 |
| 2024-04-23 | 45.15 | 45.15 | 45.15 | 45.78 | 50,913 |
| 2024-04-22 | 46.95 | 46.95 | 45.10 | 45.60 | 55,781 |
| 2024-04-19 | 45.95 | 45.95 | 45.00 | 45.00 | 50,449 |
| 2024-04-18 | 44.00 | 46.60 | 44.00 | 46.20 | 180,218 |
| 2024-04-17 | 43.50 | 43.50 | 43.50 | 43.50 | 39,024 |
| 2024-04-16 | 44.05 | 44.05 | 43.50 | 43.50 | 42,244 |
| 2024-04-15 | 45.55 | 46.00 | 45.50 | 46.00 | 351,402 |
| 2024-04-12 | 48.85 | 48.85 | 44.60 | 46.00 | 601,549 |
| 2024-04-11 | 51.00 | 51.00 | 48.30 | 48.30 | 41,866 |
| 2024-04-10 | 49.95 | 51.00 | 49.95 | 50.30 | 55,635 |
| 2024-04-09 | 49.95 | 50.00 | 48.00 | 48.00 | 89,368 |
| 2024-04-08 | 50.90 | 50.90 | 48.25 | 49.50 | 275,435 |
| 2024-04-05 | 51.80 | 51.80 | 49.00 | 49.85 | 619,178 |
| 2024-04-04 | 53.80 | 56.00 | 42.00 | 51.00 | 2,552,364 |
| 2024-04-03 | 63.00 | 63.00 | 60.00 | 60.10 | 377,762 |
| 2024-04-02 | 67.00 | 67.00 | 64.00 | 65.00 | 91,427 |
| 2024-04-01 | 67.00 | 67.00 | 67.00 | 67.00 | 0 |
| 2024-03-29 | 67.00 | 67.00 | 67.00 | 67.00 | 0 |
| 2024-03-28 | 66.00 | 67.00 | 64.80 | 67.00 | 184,146 |
| 2024-03-27 | 67.40 | 67.80 | 64.80 | 67.00 | 212,638 |
| 2024-03-26 | 67.60 | 68.00 | 67.00 | 67.00 | 244,115 |
| 2024-03-25 | 68.60 | 68.60 | 66.40 | 66.40 | 138,546 |
| 2024-03-22 | 69.80 | 69.80 | 68.00 | 68.60 | 56,422 |
| 2024-03-21 | 70.00 | 70.00 | 70.00 | 70.00 | 33,902 |
| 2024-03-20 | 69.00 | 70.00 | 68.40 | 70.00 | 226,482 |
| 2024-03-19 | 68.80 | 71.20 | 68.80 | 70.00 | 223,406 |
| 2024-03-18 | 68.20 | 69.80 | 68.20 | 69.80 | 135,507 |
| 2024-03-15 | 68.40 | 71.00 | 68.40 | 69.00 | 489,174 |
| 2024-03-14 | 70.00 | 70.00 | 68.20 | 68.20 | 147,673 |
| 2024-03-13 | 69.80 | 69.80 | 69.80 | 69.80 | 35,899 |
| 2024-03-12 | 69.20 | 72.00 | 69.20 | 70.00 | 70,958 |
| 2024-03-11 | 72.00 | 72.00 | 69.60 | 70.70 | 61,864 |
| 2024-03-08 | 71.00 | 73.00 | 71.00 | 72.00 | 263,578 |
| 2024-03-07 | 72.00 | 72.00 | 71.00 | 71.00 | 57,750 |
| 2024-03-06 | 74.40 | 75.00 | 71.80 | 72.80 | 250,407 |
| 2024-03-05 | 76.00 | 76.00 | 75.00 | 75.00 | 64,468 |
| 2024-03-04 | 75.80 | 76.00 | 74.60 | 76.00 | 132,914 |
| 2024-03-01 | 75.00 | 76.00 | 75.00 | 76.00 | 7,405,190 |
| 2024-02-29 | 72.00 | 73.00 | 72.00 | 73.00 | 68,466 |
| 2024-02-28 | 72.40 | 72.80 | 72.00 | 72.00 | 109,352 |
| 2024-02-27 | 73.00 | 73.40 | 71.20 | 73.40 | 103,766 |
| 2024-02-26 | 73.00 | 74.40 | 73.00 | 73.70 | 480,914 |
| 2024-02-23 | 74.20 | 75.60 | 74.00 | 74.00 | 185,659 |
| 2024-02-22 | 74.00 | 75.40 | 74.00 | 74.00 | 127,105 |
| 2024-02-21 | 74.80 | 75.00 | 74.00 | 74.60 | 94,381 |
| 2024-02-20 | 68.80 | 75.00 | 68.80 | 73.00 | 640,297 |
| 2024-02-19 | 69.20 | 71.80 | 68.60 | 68.60 | 175,721 |
| 2024-02-16 | 71.80 | 71.80 | 69.00 | 69.00 | 52,741 |
| 2024-02-15 | 70.20 | 72.80 | 70.00 | 70.00 | 52,270 |
| 2024-02-14 | 73.00 | 73.00 | 70.50 | 70.50 | 42,723 |
| 2024-02-13 | 70.80 | 73.00 | 70.20 | 73.00 | 75,262 |
| 2024-02-12 | 70.60 | 73.00 | 70.60 | 73.00 | 66,569 |
| 2024-02-09 | 70.60 | 70.80 | 70.60 | 70.60 | 53,159 |
| 2024-02-08 | 70.00 | 70.00 | 70.00 | 70.00 | 25,823 |
| 2024-02-07 | 70.20 | 71.60 | 70.20 | 71.60 | 27,149 |
| 2024-02-06 | 72.40 | 72.80 | 70.00 | 70.00 | 133,208 |
| 2024-02-05 | 72.80 | 73.00 | 71.40 | 71.40 | 107,260 |
| 2024-02-02 | 72.80 | 72.80 | 71.00 | 71.60 | 45,492 |
| 2024-02-01 | 71.40 | 72.00 | 71.00 | 71.00 | 81,719 |
| 2024-01-31 | 72.00 | 72.20 | 71.00 | 71.60 | 181,281 |
| 2024-01-30 | 70.60 | 71.60 | 70.20 | 71.20 | 49,075 |
| 2024-01-29 | 71.40 | 71.40 | 70.40 | 70.40 | 142,278 |
| 2024-01-26 | 71.20 | 72.60 | 70.60 | 71.60 | 98,162 |
| 2024-01-25 | 72.80 | 73.00 | 71.00 | 71.00 | 103,840 |
| 2024-01-24 | 72.80 | 72.80 | 72.80 | 72.00 | 38,490 |
| 2024-01-23 | 72.80 | 73.00 | 70.80 | 73.00 | 159,723 |
| 2024-01-22 | 72.80 | 73.00 | 72.00 | 72.80 | 617,264 |
| 2024-01-19 | 71.00 | 72.60 | 71.00 | 72.60 | 337,183 |
| 2024-01-18 | 70.00 | 70.40 | 70.00 | 70.40 | 64,396 |
| 2024-01-17 | 70.00 | 70.40 | 67.00 | 70.40 | 1,648,649 |
| 2024-01-16 | 70.20 | 70.60 | 70.00 | 70.60 | 135,983 |
| 2024-01-15 | 71.40 | 71.40 | 70.20 | 70.40 | 30,302 |
| 2024-01-12 | 72.80 | 72.80 | 71.00 | 71.00 | 1,620,157 |
| 2024-01-11 | 73.00 | 74.00 | 71.00 | 71.20 | 279,305 |
| 2024-01-10 | 74.00 | 75.00 | 70.60 | 74.80 | 670,520 |
| 2024-01-09 | 74.00 | 78.00 | 69.20 | 75.00 | 890,136 |
| 2024-01-08 | 73.80 | 74.80 | 71.00 | 74.00 | 255,333 |
| 2024-01-05 | 72.00 | 74.00 | 71.00 | 74.00 | 444,941 |
| 2024-01-04 | 67.40 | 72.40 | 66.20 | 72.40 | 6,881,296 |
| 2024-01-03 | 69.00 | 69.00 | 69.00 | 69.00 | 2,566,487 |
| 2024-01-02 | 69.40 | 71.00 | 67.20 | 68.80 | 1,848,552 |
| 2024-01-01 | 70.70 | 70.70 | 70.70 | 70.70 | 0 |
| 2023-12-29 | 71.00 | 71.80 | 69.20 | 70.70 | 73,222 |
| 2023-12-28 | 71.00 | 71.40 | 69.20 | 71.00 | 113,336 |
| 2023-12-27 | 74.00 | 74.00 | 71.20 | 73.60 | 49,407 |
| 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 | 32,531 |
| 2023-12-21 | 73.00 | 74.00 | 71.20 | 74.00 | 148,304 |
| 2023-12-20 | 74.00 | 74.80 | 72.20 | 74.80 | 245,184 |
| 2023-12-19 | 70.00 | 74.00 | 69.00 | 74.00 | 427,611 |
| 2023-12-18 | 64.00 | 70.00 | 62.20 | 68.20 | 347,137 |
| 2023-12-15 | 69.80 | 70.00 | 64.80 | 66.00 | 320,681 |
| 2023-12-14 | 67.80 | 70.00 | 67.20 | 70.00 | 160,465 |
| 2023-12-13 | 69.80 | 69.80 | 67.00 | 69.60 | 170,506 |
| 2023-12-12 | 67.80 | 68.00 | 66.40 | 68.00 | 322,390 |
| 2023-12-11 | 64.40 | 68.00 | 64.40 | 67.00 | 394,206 |
| 2023-12-08 | 65.00 | 65.00 | 62.60 | 63.00 | 124,269 |
| 2023-12-07 | 63.00 | 63.00 | 61.00 | 63.00 | 100,785 |
| 2023-12-06 | 64.00 | 64.00 | 61.00 | 61.00 | 61,886 |
| 2023-12-05 | 60.40 | 64.00 | 60.40 | 63.00 | 407,256 |
| 2023-12-04 | 60.40 | 63.80 | 60.40 | 62.00 | 305,524 |
| 2023-12-01 | 58.00 | 61.00 | 58.00 | 61.00 | 275,193 |
| 2023-11-30 | 58.00 | 63.80 | 56.80 | 56.80 | 63,094 |
| 2023-11-29 | 59.20 | 59.20 | 58.10 | 58.10 | 224,996 |
| 2023-11-28 | 57.80 | 59.20 | 56.00 | 59.20 | 348,326 |
| 2023-11-27 | 61.00 | 61.00 | 57.60 | 59.40 | 133,987 |
| 2023-11-24 | 61.60 | 64.00 | 59.20 | 59.60 | 530,090 |
| 2023-11-23 | 60.00 | 62.00 | 59.20 | 60.20 | 438,868 |
| 2023-11-22 | 58.00 | 60.00 | 56.00 | 60.00 | 3,423,032 |
| 2023-11-21 | 56.60 | 57.40 | 55.80 | 56.70 | 880,616 |
| 2023-11-20 | 52.00 | 55.20 | 51.80 | 54.60 | 1,582,164 |
| 2023-11-17 | 48.10 | 50.00 | 47.80 | 49.80 | 2,542,928 |
| 2023-11-16 | 48.10 | 49.00 | 47.00 | 49.00 | 377,730 |
| 2023-11-15 | 50.00 | 51.20 | 48.00 | 49.00 | 581,852 |
| 2023-11-14 | 52.20 | 52.80 | 50.20 | 50.60 | 133,843 |
| 2023-11-13 | 52.20 | 54.00 | 52.20 | 52.60 | 33,859 |
| 2023-11-10 | 53.00 | 53.80 | 52.80 | 53.00 | 135,487 |
| 2023-11-09 | 56.20 | 56.60 | 54.60 | 54.60 | 256,831 |
| 2023-11-08 | 54.00 | 58.80 | 54.00 | 57.20 | 795,783 |
| 2023-11-07 | 50.00 | 54.40 | 50.00 | 54.40 | 6,128,472 |
| 2023-11-06 | 48.40 | 50.00 | 48.40 | 49.40 | 338,709 |
| 2023-11-03 | 50.80 | 50.80 | 46.00 | 48.80 | 595,047 |
| 2023-11-02 | 52.80 | 53.80 | 51.00 | 51.00 | 273,203 |
| 2023-11-01 | 51.00 | 52.60 | 51.00 | 51.60 | 375,356 |
| 2023-10-31 | 52.20 | 53.00 | 51.40 | 52.20 | 407,422 |
| 2023-10-30 | 53.00 | 53.00 | 51.20 | 58.40 | 151,871 |
| 2023-10-27 | 53.00 | 58.40 | 52.00 | 58.40 | 92,809 |
| 2023-10-26 | 55.00 | 55.00 | 51.20 | 51.20 | 88,831 |
| 2023-10-25 | 56.00 | 56.00 | 54.20 | 54.20 | 213,000 |
| 2023-10-24 | 53.00 | 59.60 | 53.00 | 54.00 | 133,024 |
| 2023-10-23 | 57.00 | 57.00 | 54.00 | 54.00 | 416,863 |
| 2023-10-20 | 54.20 | 58.00 | 54.20 | 56.00 | 1,211,347 |
| 2023-10-19 | 52.00 | 54.20 | 51.20 | 54.00 | 855,959 |
| 2023-10-18 | 57.00 | 57.00 | 50.40 | 52.00 | 628,310 |
| 2023-10-17 | 59.00 | 60.00 | 57.40 | 58.40 | 102,118 |
| 2023-10-16 | 59.00 | 60.00 | 55.00 | 57.40 | 598,904 |
| 2023-10-13 | 63.20 | 63.20 | 57.40 | 57.40 | 284,051 |
| 2023-10-12 | 62.20 | 65.00 | 60.00 | 65.00 | 372,601 |
| 2023-10-11 | 64.80 | 64.80 | 62.40 | 62.40 | 239,380 |
| 2023-10-10 | 65.60 | 66.80 | 63.20 | 64.00 | 162,918 |
| 2023-10-09 | 64.20 | 68.00 | 62.00 | 64.00 | 444,656 |
| 2023-10-06 | 65.40 | 68.00 | 63.00 | 64.20 | 706,751 |
| 2023-10-05 | 62.60 | 70.00 | 62.60 | 65.20 | 1,567,432 |