Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-16 | 65.15 | 66.45 | 64.35 | 64.70 | 1,754,729 |
| 2024-05-15 | 65.55 | 67.50 | 64.75 | 66.00 | 1,931,262 |
| 2024-05-14 | 62.60 | 65.90 | 62.60 | 65.90 | 3,245,373 |
| 2024-05-13 | 62.80 | 64.35 | 62.80 | 63.75 | 1,843,269 |
| 2024-05-10 | 60.10 | 63.15 | 60.10 | 62.70 | 1,859,209 |
| 2024-05-09 | 60.60 | 61.55 | 60.15 | 61.50 | 2,181,522 |
| 2024-05-08 | 60.45 | 61.20 | 60.00 | 61.00 | 1,558,979 |
| 2024-05-07 | 59.00 | 62.00 | 58.95 | 60.25 | 2,396,954 |
| 2024-05-06 | 58.95 | 58.95 | 58.95 | 58.95 | 0 |
| 2024-05-03 | 57.50 | 59.10 | 57.15 | 58.95 | 1,516,032 |
| 2024-05-02 | 55.00 | 58.40 | 55.00 | 58.10 | 2,154,883 |
| 2024-05-01 | 54.70 | 56.45 | 54.35 | 56.25 | 1,355,557 |
| 2024-04-30 | 54.40 | 56.90 | 54.40 | 55.40 | 3,148,753 |
| 2024-04-29 | 53.00 | 55.05 | 52.75 | 54.85 | 2,353,031 |
| 2024-04-26 | 53.25 | 54.60 | 52.85 | 52.85 | 3,313,338 |
| 2024-04-25 | 55.70 | 56.30 | 52.80 | 52.85 | 5,177,974 |
| 2024-04-24 | 55.30 | 56.45 | 53.05 | 56.00 | 5,704,307 |
| 2024-04-23 | 54.85 | 56.60 | 54.35 | 55.80 | 4,352,074 |
| 2024-04-22 | 60.25 | 60.25 | 53.10 | 54.15 | 12,050,014 |
| 2024-04-19 | 59.00 | 60.05 | 58.35 | 60.05 | 1,751,811 |
| 2024-04-18 | 57.55 | 60.35 | 57.55 | 59.40 | 1,023,702 |
| 2024-04-17 | 57.50 | 60.05 | 57.50 | 58.50 | 1,441,711 |
| 2024-04-16 | 59.20 | 59.65 | 57.80 | 58.55 | 7,684,074 |
| 2024-04-15 | 60.90 | 61.80 | 60.10 | 60.10 | 1,175,835 |
| 2024-04-12 | 63.00 | 64.00 | 60.75 | 60.75 | 1,949,185 |
| 2024-04-11 | 63.15 | 64.00 | 62.50 | 63.00 | 1,098,772 |
| 2024-04-10 | 64.00 | 66.20 | 62.50 | 62.80 | 1,450,896 |
| 2024-04-09 | 64.00 | 66.80 | 62.60 | 64.10 | 1,978,603 |
| 2024-04-08 | 63.55 | 64.75 | 63.55 | 63.70 | 887,445 |
| 2024-04-05 | 67.05 | 67.05 | 63.40 | 63.55 | 1,655,881 |
| 2024-04-04 | 63.50 | 66.10 | 63.50 | 65.55 | 1,333,662 |
| 2024-04-03 | 65.00 | 65.00 | 63.25 | 63.75 | 1,588,553 |
| 2024-04-02 | 68.20 | 69.30 | 64.50 | 64.50 | 2,005,329 |
| 2024-04-01 | 69.60 | 69.60 | 69.60 | 69.60 | 0 |
| 2024-03-29 | 69.60 | 69.60 | 69.60 | 69.60 | 0 |
| 2024-03-28 | 66.90 | 70.40 | 66.20 | 69.60 | 894,936 |
| 2024-03-27 | 65.95 | 68.05 | 65.95 | 66.80 | 1,165,623 |
| 2024-03-26 | 69.75 | 70.05 | 65.75 | 66.85 | 3,881,295 |
| 2024-03-25 | 69.20 | 70.90 | 64.00 | 70.90 | 4,375,570 |
| 2024-03-22 | 71.55 | 73.50 | 70.70 | 71.45 | 593,010 |
| 2024-03-21 | 72.05 | 73.55 | 71.20 | 73.05 | 1,202,351 |
| 2024-03-20 | 66.90 | 71.70 | 66.90 | 71.20 | 1,647,744 |
| 2024-03-19 | 66.40 | 67.80 | 66.10 | 67.30 | 1,653,809 |
| 2024-03-18 | 68.90 | 68.90 | 66.50 | 66.75 | 2,041,042 |
| 2024-03-15 | 72.00 | 72.00 | 69.35 | 69.40 | 4,450,737 |
| 2024-03-14 | 71.85 | 72.55 | 70.40 | 70.75 | 1,280,535 |
| 2024-03-13 | 72.60 | 73.50 | 71.60 | 71.90 | 1,913,632 |
| 2024-03-12 | 75.00 | 75.45 | 72.70 | 72.70 | 1,410,017 |
| 2024-03-11 | 76.55 | 76.65 | 74.10 | 75.00 | 1,265,327 |
| 2024-03-08 | 78.20 | 78.50 | 76.30 | 76.95 | 1,156,615 |
| 2024-03-07 | 76.80 | 78.00 | 75.20 | 77.05 | 1,230,517 |
| 2024-03-06 | 72.50 | 75.70 | 72.50 | 75.10 | 1,156,220 |
| 2024-03-05 | 73.00 | 74.75 | 72.60 | 73.50 | 785,126 |
| 2024-03-04 | 75.60 | 76.95 | 72.70 | 73.85 | 1,686,507 |
| 2024-03-01 | 78.20 | 78.90 | 75.30 | 75.60 | 1,116,592 |
| 2024-02-29 | 77.55 | 79.60 | 76.05 | 78.00 | 3,087,643 |
| 2024-02-28 | 78.40 | 80.70 | 77.80 | 79.20 | 1,185,347 |
| 2024-02-27 | 77.10 | 81.00 | 77.00 | 81.00 | 1,400,576 |
| 2024-02-26 | 79.50 | 82.10 | 77.45 | 77.45 | 1,531,238 |
| 2024-02-23 | 76.75 | 80.65 | 76.75 | 79.40 | 1,381,451 |
| 2024-02-22 | 77.50 | 79.55 | 75.85 | 78.30 | 2,000,055 |
| 2024-02-21 | 76.10 | 77.10 | 74.55 | 76.15 | 2,246,723 |
| 2024-02-20 | 73.20 | 79.70 | 66.55 | 76.25 | 6,365,479 |
| 2024-02-19 | 84.30 | 84.80 | 83.05 | 84.35 | 504,263 |
| 2024-02-16 | 83.30 | 84.00 | 81.75 | 82.90 | 1,062,948 |
| 2024-02-15 | 82.50 | 82.50 | 80.55 | 81.90 | 820,026 |
| 2024-02-14 | 80.00 | 82.25 | 79.50 | 80.60 | 1,437,445 |
| 2024-02-13 | 82.00 | 82.80 | 79.00 | 79.10 | 1,230,664 |
| 2024-02-12 | 82.90 | 83.60 | 81.65 | 82.90 | 547,710 |
| 2024-02-09 | 82.50 | 82.60 | 81.55 | 81.65 | 1,029,768 |
| 2024-02-08 | 83.05 | 84.20 | 81.90 | 82.50 | 688,359 |
| 2024-02-07 | 85.15 | 87.15 | 83.35 | 83.35 | 959,087 |
| 2024-02-06 | 85.05 | 87.60 | 84.55 | 86.70 | 860,180 |
| 2024-02-05 | 88.30 | 89.40 | 86.50 | 86.90 | 1,601,385 |
| 2024-02-02 | 87.20 | 88.75 | 86.05 | 87.40 | 1,408,333 |
| 2024-02-01 | 87.75 | 87.90 | 85.00 | 85.15 | 1,333,841 |
| 2024-01-31 | 88.40 | 88.40 | 85.40 | 85.85 | 1,102,676 |
| 2024-01-30 | 92.25 | 92.25 | 86.40 | 86.55 | 1,274,446 |
| 2024-01-29 | 93.00 | 93.00 | 89.65 | 89.95 | 6,853,470 |
| 2024-01-26 | 89.55 | 92.40 | 87.00 | 92.40 | 1,348,048 |
| 2024-01-25 | 91.00 | 92.00 | 89.75 | 90.00 | 1,338,475 |
| 2024-01-24 | 88.50 | 90.80 | 88.50 | 90.60 | 1,322,283 |
| 2024-01-23 | 86.50 | 90.80 | 86.50 | 88.75 | 2,431,340 |
| 2024-01-22 | 85.85 | 87.20 | 84.80 | 86.35 | 1,096,079 |
| 2024-01-19 | 83.50 | 85.00 | 83.45 | 83.45 | 1,945,093 |
| 2024-01-18 | 84.40 | 85.10 | 81.60 | 83.00 | 1,838,094 |
| 2024-01-17 | 89.20 | 89.20 | 83.20 | 84.40 | 4,613,640 |
| 2024-01-16 | 91.00 | 91.00 | 87.80 | 89.20 | 2,727,755 |
| 2024-01-15 | 88.75 | 89.65 | 87.05 | 89.30 | 1,579,365 |
| 2024-01-12 | 89.70 | 90.00 | 87.35 | 88.50 | 1,790,949 |
| 2024-01-11 | 88.00 | 90.65 | 88.00 | 88.55 | 2,324,760 |
| 2024-01-10 | 85.75 | 89.70 | 85.75 | 88.40 | 1,565,565 |
| 2024-01-09 | 87.50 | 88.25 | 85.45 | 88.25 | 1,729,580 |
| 2024-01-08 | 84.00 | 86.85 | 83.30 | 86.80 | 1,549,124 |
| 2024-01-05 | 83.00 | 84.85 | 81.70 | 84.10 | 1,531,685 |
| 2024-01-04 | 82.60 | 83.00 | 82.00 | 83.00 | 1,709,006 |
| 2024-01-03 | 83.85 | 84.20 | 81.75 | 82.10 | 7,501,069 |
| 2024-01-02 | 84.90 | 84.90 | 81.00 | 83.95 | 2,230,813 |
| 2024-01-01 | 84.60 | 84.60 | 84.60 | 84.60 | 0 |
| 2023-12-29 | 79.55 | 85.45 | 79.35 | 84.60 | 3,761,202 |
| 2023-12-28 | 78.25 | 78.40 | 76.05 | 78.40 | 1,148,652 |
| 2023-12-27 | 78.50 | 79.45 | 77.40 | 78.30 | 1,844,506 |
| 2023-12-26 | 77.60 | 77.60 | 77.60 | 77.60 | 0 |
| 2023-12-25 | 77.60 | 77.60 | 77.60 | 77.60 | 0 |
| 2023-12-22 | 73.70 | 77.60 | 73.70 | 77.60 | 678,823 |
| 2023-12-21 | 76.70 | 76.70 | 74.40 | 75.65 | 784,547 |
| 2023-12-20 | 76.90 | 76.90 | 74.70 | 75.85 | 1,593,316 |
| 2023-12-19 | 73.75 | 75.30 | 73.25 | 74.80 | 2,623,248 |
| 2023-12-18 | 70.85 | 74.25 | 70.85 | 73.10 | 1,735,433 |
| 2023-12-15 | 72.00 | 74.15 | 71.80 | 72.65 | 3,800,727 |
| 2023-12-14 | 68.00 | 72.40 | 68.00 | 72.00 | 4,397,455 |
| 2023-12-13 | 65.00 | 66.20 | 64.65 | 64.75 | 1,015,056 |
| 2023-12-12 | 68.25 | 68.50 | 65.70 | 66.20 | 1,371,735 |
| 2023-12-11 | 67.65 | 69.20 | 67.65 | 68.10 | 1,074,739 |
| 2023-12-08 | 69.25 | 70.70 | 68.45 | 69.25 | 1,902,878 |
| 2023-12-07 | 68.00 | 69.15 | 66.50 | 69.00 | 1,195,205 |
| 2023-12-06 | 67.00 | 69.05 | 67.00 | 68.25 | 1,185,963 |
| 2023-12-05 | 69.80 | 69.80 | 67.05 | 68.20 | 5,956,545 |
| 2023-12-04 | 66.50 | 73.75 | 66.50 | 69.60 | 4,231,674 |
| 2023-12-01 | 65.70 | 68.10 | 65.70 | 68.00 | 1,957,535 |
| 2023-11-30 | 68.50 | 68.50 | 66.60 | 66.85 | 2,829,719 |
| 2023-11-29 | 68.70 | 68.90 | 67.40 | 68.00 | 1,108,511 |
| 2023-11-28 | 66.10 | 68.50 | 65.50 | 68.10 | 3,135,415 |
| 2023-11-27 | 65.70 | 66.90 | 65.70 | 66.35 | 867,506 |
| 2023-11-24 | 66.45 | 66.75 | 65.05 | 66.35 | 1,609,691 |
| 2023-11-23 | 67.15 | 67.40 | 65.80 | 66.40 | 876,184 |
| 2023-11-22 | 65.65 | 67.45 | 65.50 | 66.95 | 1,840,710 |
| 2023-11-21 | 67.50 | 67.50 | 65.25 | 65.60 | 4,181,416 |
| 2023-11-20 | 66.55 | 67.50 | 66.15 | 67.05 | 1,013,621 |
| 2023-11-17 | 65.00 | 67.80 | 65.00 | 66.95 | 1,378,413 |
| 2023-11-16 | 66.30 | 68.55 | 66.25 | 66.60 | 1,163,981 |
| 2023-11-15 | 66.45 | 70.05 | 64.80 | 68.05 | 9,075,265 |
| 2023-11-14 | 61.10 | 65.90 | 61.00 | 65.15 | 6,481,132 |
| 2023-11-13 | 62.40 | 63.25 | 61.55 | 62.15 | 1,483,836 |
| 2023-11-10 | 64.30 | 64.30 | 59.90 | 62.05 | 1,350,277 |
| 2023-11-09 | 62.20 | 63.05 | 60.85 | 62.85 | 792,021 |
| 2023-11-08 | 60.00 | 61.50 | 59.55 | 61.20 | 1,167,607 |
| 2023-11-07 | 62.00 | 63.30 | 60.45 | 60.75 | 1,318,889 |
| 2023-11-06 | 65.50 | 65.50 | 62.85 | 63.20 | 972,126 |
| 2023-11-03 | 66.90 | 66.90 | 64.10 | 64.90 | 1,479,274 |
| 2023-11-02 | 63.20 | 66.00 | 63.20 | 65.50 | 3,839,482 |
| 2023-11-01 | 61.00 | 61.90 | 59.95 | 61.90 | 1,391,155 |
| 2023-10-31 | 62.00 | 63.55 | 62.00 | 62.50 | 6,187,151 |
| 2023-10-30 | 61.20 | 62.80 | 61.20 | 62.00 | 1,126,003 |
| 2023-10-27 | 58.00 | 63.25 | 58.00 | 62.00 | 3,014,979 |
| 2023-10-26 | 58.55 | 60.60 | 57.85 | 59.25 | 12,338,414 |
| 2023-10-25 | 59.25 | 59.75 | 58.10 | 58.80 | 2,729,513 |
| 2023-10-24 | 61.50 | 61.50 | 59.00 | 59.35 | 2,238,019 |
| 2023-10-23 | 61.35 | 62.35 | 59.95 | 61.50 | 2,518,041 |
| 2023-10-20 | 57.00 | 61.30 | 55.70 | 61.30 | 5,454,307 |
| 2023-10-19 | 60.35 | 60.35 | 55.35 | 56.50 | 5,933,567 |
| 2023-10-18 | 63.00 | 63.00 | 59.25 | 59.75 | 4,320,799 |
| 2023-10-17 | 62.30 | 64.75 | 62.20 | 62.30 | 14,157,467 |
| 2023-10-16 | 64.25 | 64.25 | 61.30 | 62.25 | 4,819,216 |
| 2023-10-13 | 63.00 | 65.65 | 61.50 | 63.50 | 8,008,285 |
| 2023-10-12 | 83.25 | 83.25 | 56.75 | 61.60 | 26,007,274 |
| 2023-10-11 | 85.00 | 86.55 | 84.80 | 85.00 | 1,339,854 |
| 2023-10-10 | 83.00 | 87.05 | 83.00 | 86.00 | 4,060,226 |
| 2023-10-09 | 84.60 | 85.60 | 83.00 | 83.40 | 1,943,958 |
| 2023-10-06 | 85.20 | 85.20 | 82.55 | 84.40 | 1,757,477 |
| 2023-10-05 | 84.00 | 85.65 | 84.00 | 84.60 | 2,619,941 |
| 2023-10-04 | 85.00 | 85.35 | 82.20 | 83.95 | 3,962,017 |
| 2023-10-03 | 90.15 | 90.70 | 85.50 | 85.85 | 2,603,959 |
| 2023-10-02 | 89.00 | 91.65 | 87.90 | 90.70 | 4,741,850 |
| 2023-09-29 | 87.10 | 89.80 | 87.05 | 88.80 | 3,134,734 |
| 2023-09-28 | 83.00 | 87.05 | 83.00 | 86.60 | 1,534,758 |
| 2023-09-27 | 84.95 | 85.70 | 83.45 | 83.80 | 2,500,801 |
| 2023-09-26 | 85.90 | 85.90 | 84.10 | 84.50 | 2,181,776 |
| 2023-09-25 | 85.60 | 87.70 | 84.85 | 85.90 | 5,815,266 |
| 2023-09-22 | 85.10 | 88.10 | 84.40 | 87.75 | 3,379,571 |
| 2023-09-21 | 86.00 | 89.95 | 85.05 | 85.55 | 1,612,159 |
| 2023-09-20 | 83.90 | 88.60 | 83.90 | 88.60 | 3,617,750 |
| 2023-09-19 | 82.60 | 85.30 | 82.55 | 83.50 | 1,697,910 |
| 2023-09-18 | 87.85 | 88.30 | 82.50 | 82.55 | 1,956,038 |
| 2023-09-15 | 85.90 | 89.85 | 85.90 | 87.45 | 3,680,957 |
| 2023-09-14 | 84.70 | 88.20 | 84.10 | 88.15 | 2,095,132 |
| 2023-09-13 | 84.60 | 85.45 | 83.50 | 84.90 | 2,388,307 |
| 2023-09-12 | 88.00 | 88.00 | 84.45 | 84.55 | 2,787,995 |
| 2023-09-11 | 86.80 | 90.40 | 86.80 | 87.55 | 1,072,106 |
| 2023-09-08 | 87.60 | 88.45 | 86.85 | 88.45 | 1,187,329 |
| 2023-09-07 | 85.00 | 88.75 | 85.00 | 87.65 | 1,619,935 |
| 2023-09-06 | 88.95 | 88.95 | 84.90 | 86.25 | 1,981,878 |
| 2023-09-05 | 84.80 | 88.35 | 84.15 | 87.10 | 3,583,217 |
| 2023-09-04 | 85.80 | 85.85 | 84.30 | 85.00 | 1,349,966 |
| 2023-09-01 | 85.00 | 85.00 | 82.25 | 83.75 | 1,506,018 |
| 2023-08-31 | 85.70 | 86.05 | 83.70 | 83.70 | 4,491,420 |
| 2023-08-30 | 80.50 | 85.00 | 79.50 | 83.45 | 3,774,906 |
| 2023-08-29 | 77.65 | 79.65 | 76.80 | 79.05 | 1,473,682 |
| 2023-08-28 | 75.40 | 75.40 | 75.40 | 75.40 | 0 |
| 2023-08-25 | 77.00 | 78.50 | 75.40 | 75.40 | 1,116,114 |
| 2023-08-24 | 80.00 | 80.00 | 77.40 | 77.40 | 1,324,620 |
| 2023-08-23 | 78.95 | 79.20 | 76.75 | 78.15 | 2,455,152 |
| 2023-08-22 | 77.80 | 79.50 | 76.95 | 77.30 | 2,063,968 |
| 2023-08-21 | 79.15 | 79.15 | 75.30 | 76.20 | 4,093,488 |
| 2023-08-18 | 78.45 | 78.55 | 76.20 | 77.65 | 2,295,943 |
| 2023-08-17 | 82.75 | 82.75 | 79.05 | 79.40 | 1,792,859 |
| 2023-08-16 | 82.00 | 83.80 | 81.05 | 81.40 | 2,883,195 |
| 2023-08-15 | 82.20 | 82.20 | 80.30 | 80.75 | 2,467,373 |
| 2023-08-14 | 83.40 | 84.00 | 81.50 | 81.70 | 1,461,475 |
| 2023-08-11 | 86.50 | 86.50 | 83.50 | 83.50 | 1,876,343 |
| 2023-08-10 | 86.00 | 86.95 | 84.10 | 84.75 | 3,481,108 |
| 2023-08-09 | 86.25 | 86.60 | 84.20 | 86.45 | 2,969,452 |
| 2023-08-08 | 84.00 | 85.85 | 82.70 | 84.05 | 1,953,585 |
| 2023-08-07 | 88.85 | 88.85 | 84.50 | 84.50 | 3,395,696 |
| 2023-08-04 | 88.10 | 88.45 | 85.80 | 86.95 | 3,606,651 |
| 2023-08-03 | 88.50 | 89.60 | 86.05 | 87.45 | 4,422,849 |
| 2023-08-02 | 91.50 | 92.15 | 89.05 | 89.60 | 2,984,613 |
| 2023-08-01 | 94.50 | 94.50 | 92.05 | 92.05 | 2,219,721 |
| 2023-07-31 | 90.50 | 96.90 | 90.50 | 93.35 | 3,360,458 |
| 2023-07-28 | 95.00 | 97.35 | 90.85 | 90.85 | 5,228,009 |
| 2023-07-27 | 103.80 | 103.80 | 94.00 | 95.00 | 9,507,172 |
| 2023-07-26 | 100.80 | 107.00 | 100.80 | 106.90 | 3,426,448 |
| 2023-07-25 | 102.10 | 104.90 | 101.90 | 102.80 | 1,453,019 |
| 2023-07-24 | 101.40 | 105.10 | 101.40 | 104.90 | 1,912,583 |
| 2023-07-21 | 103.10 | 105.40 | 102.50 | 103.60 | 1,434,294 |
| 2023-07-20 | 105.50 | 107.90 | 103.20 | 105.30 | 2,097,081 |
| 2023-07-19 | 100.30 | 105.50 | 100.30 | 103.40 | 5,156,489 |
| 2023-07-18 | 98.10 | 99.75 | 97.05 | 99.70 | 1,319,965 |
| 2023-07-17 | 97.40 | 98.65 | 96.00 | 97.25 | 2,101,742 |
| 2023-07-14 | 100.90 | 101.10 | 99.45 | 99.80 | 1,300,406 |
| 2023-07-13 | 103.60 | 103.60 | 100.00 | 100.90 | 1,450,023 |
| 2023-07-12 | 99.35 | 102.00 | 97.20 | 101.30 | 2,957,491 |
| 2023-07-11 | 95.00 | 97.40 | 94.10 | 97.40 | 3,623,974 |
| 2023-07-10 | 94.25 | 96.10 | 93.00 | 94.75 | 1,687,748 |
| 2023-07-07 | 92.55 | 93.50 | 91.35 | 93.00 | 1,660,781 |
| 2023-07-06 | 97.00 | 99.00 | 94.00 | 94.05 | 5,980,907 |
| 2023-07-05 | 101.60 | 102.00 | 98.85 | 99.70 | 1,971,098 |
| 2023-07-04 | 100.50 | 101.60 | 99.65 | 101.50 | 1,510,146 |
| 2023-07-03 | 98.55 | 101.80 | 97.50 | 101.20 | 2,346,561 |
| 2023-06-30 | 98.35 | 101.10 | 97.25 | 97.25 | 4,256,858 |
| 2023-06-29 | 101.20 | 102.20 | 99.45 | 100.10 | 2,174,177 |
| 2023-06-28 | 96.00 | 102.50 | 96.00 | 101.10 | 2,247,628 |
| 2023-06-27 | 98.90 | 99.45 | 96.50 | 98.35 | 6,420,357 |
| 2023-06-26 | 101.70 | 101.70 | 95.70 | 97.80 | 2,879,136 |
| 2023-06-23 | 101.50 | 101.50 | 96.80 | 98.75 | 3,791,818 |
| 2023-06-22 | 104.60 | 105.10 | 100.10 | 102.20 | 5,796,958 |
| 2023-06-21 | 108.00 | 108.10 | 104.30 | 104.30 | 1,877,321 |