Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-22 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-02-21 | 399.00 | 399.00 | 399.00 | 399.00 | 2,294 |
| 2023-02-20 | 399.00 | 399.00 | 399.00 | 399.00 | 175,221 |
| 2023-02-17 | 399.00 | 399.00 | 399.00 | 399.00 | 23,078 |
| 2023-02-16 | 399.00 | 399.00 | 399.00 | 399.00 | 520,533 |
| 2023-02-15 | 399.00 | 399.00 | 398.00 | 399.00 | 16,358 |
| 2023-02-14 | 399.00 | 399.00 | 399.00 | 399.00 | 86,451 |
| 2023-02-13 | 399.00 | 399.00 | 399.00 | 399.00 | 36,629 |
| 2023-02-10 | 399.00 | 399.00 | 399.00 | 399.00 | 242,233 |
| 2023-02-09 | 399.00 | 399.00 | 399.00 | 399.00 | 136,411 |
| 2023-02-08 | 399.00 | 399.00 | 399.00 | 399.00 | 71,935 |
| 2023-02-07 | 399.00 | 399.00 | 399.00 | 399.00 | 1,556,237 |
| 2023-02-06 | 399.00 | 399.00 | 399.00 | 399.00 | 176,461 |
| 2023-02-03 | 399.00 | 399.00 | 399.00 | 399.00 | 83,767 |
| 2023-02-02 | 399.00 | 399.00 | 399.00 | 399.00 | 74,566 |
| 2023-02-01 | 399.00 | 400.00 | 400.00 | 400.00 | 195,839 |
| 2023-01-31 | 399.00 | 399.00 | 399.00 | 399.00 | 81,549 |
| 2023-01-30 | 399.00 | 399.00 | 399.00 | 399.00 | 205,106 |
| 2023-01-27 | 399.00 | 399.00 | 399.00 | 399.00 | 158,562 |
| 2023-01-26 | 399.00 | 399.00 | 399.00 | 399.00 | 38,159 |
| 2023-01-25 | 399.00 | 399.00 | 399.00 | 399.00 | 107,626 |
| 2023-01-24 | 399.00 | 399.00 | 399.00 | 399.00 | 45,216 |
| 2023-01-23 | 399.00 | 399.00 | 399.00 | 399.00 | 69,227 |
| 2023-01-20 | 399.00 | 398.00 | 398.00 | 398.00 | 72,242 |
| 2023-01-19 | 399.00 | 399.00 | 399.00 | 399.00 | 26,680 |
| 2023-01-18 | 399.00 | 399.00 | 399.00 | 399.00 | 254,897 |
| 2023-01-17 | 399.00 | 399.00 | 399.00 | 399.00 | 109,581 |
| 2023-01-16 | 398.00 | 398.00 | 398.00 | 398.00 | 259,144 |
| 2023-01-13 | 398.00 | 398.00 | 398.00 | 398.00 | 108,041 |
| 2023-01-12 | 398.00 | 398.00 | 398.00 | 398.00 | 222,845 |
| 2023-01-11 | 398.00 | 398.00 | 398.00 | 398.00 | 227,322 |
| 2023-01-10 | 398.00 | 398.00 | 398.00 | 398.00 | 65,398 |
| 2023-01-09 | 398.00 | 400.00 | 398.00 | 398.00 | 94,993 |
| 2023-01-06 | 398.00 | 398.00 | 398.00 | 398.00 | 129,591 |
| 2023-01-05 | 398.00 | 398.00 | 398.00 | 398.00 | 305,294 |
| 2023-01-04 | 398.00 | 398.00 | 398.00 | 398.00 | 156,377 |
| 2023-01-03 | 398.00 | 398.00 | 398.00 | 398.00 | 196,222 |
| 2023-01-02 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2022-12-30 | 398.00 | 398.00 | 398.00 | 398.00 | 10,001 |
| 2022-12-29 | 397.00 | 397.00 | 397.00 | 397.00 | 7,279 |
| 2022-12-28 | 397.00 | 397.00 | 397.00 | 397.00 | 19,597 |
| 2022-12-27 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2022-12-26 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2022-12-23 | 397.00 | 397.00 | 397.00 | 397.00 | 38,163 |
| 2022-12-22 | 397.00 | 397.00 | 397.00 | 397.00 | 168,904 |
| 2022-12-21 | 397.00 | 396.00 | 396.00 | 396.00 | 578,671 |
| 2022-12-20 | 397.00 | 397.00 | 396.00 | 396.00 | 978,203 |
| 2022-12-19 | 397.00 | 397.00 | 397.00 | 397.00 | 201,309 |
| 2022-12-16 | 398.00 | 398.00 | 397.00 | 397.00 | 1,398,275 |
| 2022-12-15 | 398.00 | 398.00 | 398.00 | 398.00 | 115,035 |
| 2022-12-14 | 398.00 | 398.00 | 398.00 | 398.00 | 696,984 |
| 2022-12-13 | 398.00 | 398.00 | 396.00 | 398.00 | 745,153 |
| 2022-12-12 | 398.00 | 398.00 | 396.00 | 398.00 | 492,458 |
| 2022-12-09 | 395.00 | 398.00 | 396.00 | 398.00 | 2,609,674 |
| 2022-12-08 | 344.00 | 356.00 | 344.00 | 356.00 | 100,393 |
| 2022-12-07 | 344.00 | 344.00 | 344.00 | 344.00 | 50,417 |
| 2022-12-06 | 344.00 | 344.00 | 343.00 | 344.00 | 124,456 |
| 2022-12-05 | 344.00 | 344.00 | 344.00 | 344.00 | 29,459 |
| 2022-12-02 | 343.00 | 344.00 | 343.00 | 344.00 | 646,861 |
| 2022-12-01 | 347.00 | 347.00 | 341.00 | 343.00 | 103,322 |
| 2022-11-30 | 328.00 | 351.00 | 327.00 | 349.00 | 163,574 |
| 2022-11-29 | 328.00 | 328.00 | 328.00 | 328.00 | 28,242 |
| 2022-11-28 | 329.00 | 329.00 | 328.00 | 328.00 | 341,526 |
| 2022-11-25 | 327.00 | 330.00 | 327.00 | 329.00 | 35,623 |
| 2022-11-24 | 321.00 | 330.00 | 324.00 | 330.00 | 130,704 |
| 2022-11-23 | 290.00 | 324.00 | 324.00 | 324.00 | 329,504 |
| 2022-11-22 | 285.00 | 290.00 | 285.00 | 290.00 | 68,043 |
| 2022-11-21 | 270.00 | 285.00 | 270.00 | 285.00 | 59,844 |
| 2022-11-18 | 276.00 | 276.00 | 270.00 | 270.00 | 74,033 |
| 2022-11-17 | 274.00 | 276.00 | 274.00 | 276.00 | 24,307 |
| 2022-11-16 | 279.00 | 279.00 | 273.00 | 274.00 | 4,750 |
| 2022-11-15 | 286.00 | 280.00 | 279.00 | 279.00 | 121,868 |
| 2022-11-14 | 289.00 | 290.00 | 290.00 | 290.00 | 36,607 |
| 2022-11-11 | 295.00 | 295.00 | 285.00 | 289.00 | 76,376 |
| 2022-11-10 | 277.00 | 288.00 | 288.00 | 288.00 | 199,776 |
| 2022-11-09 | 280.00 | 280.00 | 272.00 | 277.00 | 58,776 |
| 2022-11-08 | 259.00 | 284.00 | 259.00 | 280.00 | 179,287 |
| 2022-11-07 | 252.00 | 259.00 | 247.00 | 259.00 | 616,314 |
| 2022-11-04 | 255.00 | 255.00 | 249.00 | 249.00 | 1,304,535 |
| 2022-11-03 | 263.00 | 263.00 | 254.00 | 255.00 | 92,510 |
| 2022-11-02 | 263.00 | 263.00 | 263.00 | 263.00 | 13,288 |
| 2022-11-01 | 265.00 | 265.00 | 263.00 | 263.00 | 147,340 |
| 2022-10-31 | 265.00 | 265.00 | 265.00 | 265.00 | 21,659 |
| 2022-10-28 | 265.00 | 265.00 | 265.00 | 265.00 | 42,950 |
| 2022-10-27 | 265.00 | 266.00 | 265.00 | 265.00 | 164,596 |
| 2022-10-26 | 265.00 | 265.00 | 265.00 | 265.00 | 241,597 |
| 2022-10-25 | 265.00 | 265.00 | 265.00 | 265.00 | 29,995 |
| 2022-10-24 | 265.00 | 265.00 | 265.00 | 265.00 | 49,164 |
| 2022-10-21 | 265.00 | 265.00 | 265.00 | 265.00 | 17,666 |
| 2022-10-20 | 266.00 | 266.00 | 265.00 | 265.00 | 30,571 |
| 2022-10-19 | 265.00 | 268.00 | 265.00 | 266.00 | 218,695 |
| 2022-10-18 | 262.00 | 265.00 | 262.00 | 265.00 | 53,334 |
| 2022-10-17 | 262.00 | 270.00 | 270.00 | 270.00 | 60,687 |
| 2022-10-14 | 256.00 | 265.00 | 256.00 | 265.00 | 64,310 |
| 2022-10-13 | 265.00 | 265.00 | 255.00 | 256.00 | 96,749 |
| 2022-10-12 | 265.00 | 265.00 | 265.00 | 265.00 | 18,738 |
| 2022-10-11 | 275.00 | 275.00 | 255.00 | 265.00 | 145,355 |
| 2022-10-10 | 275.00 | 275.00 | 275.00 | 275.00 | 122,698 |
| 2022-10-07 | 275.00 | 275.00 | 275.00 | 275.00 | 171,167 |
| 2022-10-06 | 275.00 | 275.00 | 275.00 | 275.00 | 76,102 |
| 2022-10-05 | 281.00 | 281.00 | 275.00 | 275.00 | 74,954 |
| 2022-10-04 | 275.00 | 283.00 | 275.00 | 281.00 | 42,096 |
| 2022-10-03 | 275.00 | 275.00 | 275.00 | 275.00 | 149,608 |
| 2022-09-30 | 271.00 | 275.00 | 271.00 | 275.00 | 277,738 |
| 2022-09-29 | 267.00 | 271.00 | 270.00 | 271.00 | 400,459 |
| 2022-09-28 | 269.00 | 269.00 | 245.00 | 262.00 | 173,050 |
| 2022-09-27 | 277.00 | 277.00 | 265.00 | 269.00 | 83,507 |
| 2022-09-26 | 277.00 | 277.00 | 277.00 | 277.00 | 22,239 |
| 2022-09-23 | 271.00 | 277.00 | 266.00 | 277.00 | 115,871 |
| 2022-09-22 | 273.00 | 273.00 | 265.00 | 271.00 | 81,764 |
| 2022-09-21 | 274.00 | 274.00 | 273.00 | 273.00 | 25,131 |
| 2022-09-20 | 274.00 | 274.00 | 274.00 | 274.00 | 47,363 |
| 2022-09-19 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2022-09-16 | 280.00 | 280.00 | 273.00 | 274.00 | 61,375 |
| 2022-09-15 | 273.00 | 283.00 | 273.00 | 278.00 | 242,367 |
| 2022-09-14 | 281.00 | 281.00 | 265.00 | 273.00 | 128,825 |
| 2022-09-13 | 282.00 | 282.00 | 281.00 | 281.00 | 40,316 |
| 2022-09-12 | 292.00 | 292.00 | 279.00 | 282.00 | 91,994 |
| 2022-09-09 | 277.00 | 296.00 | 296.00 | 296.00 | 75,291 |
| 2022-09-08 | 277.00 | 277.00 | 277.00 | 277.00 | 50,732 |
| 2022-09-07 | 276.00 | 279.00 | 276.00 | 277.00 | 129,921 |
| 2022-09-06 | 257.00 | 276.00 | 257.00 | 276.00 | 64,780 |
| 2022-09-05 | 258.00 | 258.00 | 252.00 | 255.00 | 22,530 |
| 2022-09-02 | 247.00 | 258.00 | 243.00 | 258.00 | 75,630 |
| 2022-09-01 | 260.00 | 244.00 | 244.00 | 244.00 | 114,984 |
| 2022-08-31 | 258.00 | 263.00 | 250.00 | 260.00 | 125,043 |
| 2022-08-30 | 280.00 | 280.00 | 255.00 | 255.00 | 81,102 |
| 2022-08-29 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-08-26 | 275.00 | 279.00 | 275.00 | 279.00 | 106,148 |
| 2022-08-25 | 275.00 | 275.00 | 275.00 | 275.00 | 11,767 |
| 2022-08-24 | 280.00 | 280.00 | 275.00 | 275.00 | 39,406 |
| 2022-08-23 | 292.00 | 293.00 | 280.00 | 280.00 | 98,164 |
| 2022-08-22 | 286.00 | 296.00 | 286.00 | 292.00 | 147,369 |
| 2022-08-19 | 289.00 | 289.00 | 286.00 | 286.00 | 47,396 |
| 2022-08-18 | 288.00 | 288.00 | 280.00 | 286.00 | 84,664 |
| 2022-08-17 | 277.00 | 291.00 | 277.00 | 288.00 | 274,193 |
| 2022-08-16 | 257.00 | 280.00 | 257.00 | 277.00 | 186,366 |
| 2022-08-15 | 263.00 | 259.00 | 254.00 | 257.00 | 165,136 |
| 2022-08-12 | 264.00 | 264.00 | 255.00 | 263.00 | 180,727 |
| 2022-08-11 | 263.00 | 265.00 | 263.00 | 264.00 | 211,249 |
| 2022-08-10 | 250.00 | 266.00 | 250.00 | 263.00 | 550,258 |
| 2022-08-09 | 209.00 | 244.00 | 209.00 | 244.00 | 457,427 |
| 2022-08-08 | 201.00 | 201.00 | 193.00 | 196.00 | 51,877 |
| 2022-08-05 | 202.00 | 202.00 | 196.00 | 201.00 | 13,284 |
| 2022-08-04 | 203.00 | 203.00 | 202.00 | 202.00 | 11,671 |
| 2022-08-03 | 203.00 | 203.00 | 203.00 | 203.00 | 19,660 |
| 2022-08-02 | 203.00 | 203.00 | 203.00 | 203.00 | 98,868 |
| 2022-08-01 | 202.00 | 203.00 | 198.00 | 203.00 | 48,293 |
| 2022-07-29 | 202.00 | 202.00 | 202.00 | 202.00 | 121,384 |
| 2022-07-28 | 202.00 | 202.00 | 202.00 | 202.00 | 24,689 |
| 2022-07-27 | 203.00 | 203.00 | 202.00 | 202.00 | 11,835 |
| 2022-07-26 | 199.00 | 203.00 | 199.00 | 203.00 | 136,859 |
| 2022-07-25 | 198.00 | 200.00 | 197.00 | 199.00 | 811,108 |
| 2022-07-22 | 197.00 | 198.00 | 197.00 | 198.00 | 32,946 |
| 2022-07-21 | 197.00 | 197.00 | 197.00 | 197.00 | 29,654 |
| 2022-07-20 | 197.00 | 197.00 | 197.00 | 197.00 | 134,209 |
| 2022-07-19 | 197.00 | 197.00 | 197.00 | 197.00 | 37,489 |
| 2022-07-18 | 197.00 | 199.00 | 197.00 | 197.00 | 89,241 |
| 2022-07-15 | 195.00 | 200.00 | 195.00 | 197.00 | 275,260 |
| 2022-07-14 | 195.00 | 195.00 | 195.00 | 195.00 | 16,919 |
| 2022-07-13 | 195.00 | 195.00 | 195.00 | 195.00 | 23,822 |
| 2022-07-12 | 196.00 | 196.00 | 195.00 | 195.00 | 17,227 |
| 2022-07-11 | 196.00 | 197.00 | 196.00 | 196.00 | 77,258 |
| 2022-07-08 | 190.00 | 190.50 | 190.00 | 190.50 | 67,025 |
| 2022-07-07 | 192.50 | 192.50 | 190.00 | 190.00 | 25,789 |
| 2022-07-06 | 192.50 | 192.50 | 192.50 | 192.50 | 9,412 |
| 2022-07-05 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2022-07-04 | 191.50 | 193.00 | 188.00 | 192.50 | 13,894 |
| 2022-07-01 | 194.00 | 194.00 | 191.50 | 191.50 | 397,173 |
| 2022-06-30 | 196.00 | 196.00 | 194.00 | 194.00 | 20,922 |
| 2022-06-29 | 195.00 | 196.00 | 195.00 | 196.00 | 207,088 |
| 2022-06-28 | 194.00 | 195.00 | 190.00 | 195.00 | 61,280 |
| 2022-06-27 | 194.00 | 194.00 | 190.00 | 194.00 | 58,613 |
| 2022-06-24 | 192.50 | 195.00 | 192.50 | 194.00 | 45,781 |
| 2022-06-23 | 194.00 | 195.00 | 190.00 | 193.50 | 21,929 |
| 2022-06-22 | 197.00 | 197.00 | 192.00 | 194.00 | 24,531 |