Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-27 | 737.00 | 744.00 | 732.00 | 732.00 | 84,322 |
| 2021-10-26 | 738.00 | 742.00 | 738.00 | 742.00 | 260,583 |
| 2021-10-25 | 734.00 | 740.00 | 732.00 | 740.00 | 188,939 |
| 2021-10-22 | 732.00 | 741.00 | 732.00 | 741.00 | 128,948 |
| 2021-10-21 | 731.00 | 731.00 | 726.00 | 726.00 | 82,534 |
| 2021-10-20 | 739.00 | 742.00 | 732.00 | 742.00 | 63,244 |
| 2021-10-19 | 731.00 | 735.00 | 731.00 | 735.00 | 68,576 |
| 2021-10-18 | 731.00 | 731.00 | 724.00 | 726.00 | 75,683 |
| 2021-10-15 | 722.00 | 738.00 | 722.00 | 734.00 | 114,682 |
| 2021-10-14 | 717.00 | 724.00 | 713.00 | 723.00 | 189,080 |
| 2021-10-13 | 702.00 | 712.00 | 701.00 | 712.00 | 90,574 |
| 2021-10-12 | 704.00 | 709.00 | 697.00 | 707.00 | 110,906 |
| 2021-10-11 | 712.00 | 713.00 | 706.00 | 708.00 | 117,299 |
| 2021-10-08 | 714.00 | 714.00 | 707.00 | 711.00 | 115,527 |
| 2021-10-07 | 709.00 | 714.00 | 707.00 | 712.00 | 84,744 |
| 2021-10-06 | 712.00 | 712.00 | 701.00 | 710.00 | 148,585 |
| 2021-10-05 | 708.00 | 720.00 | 707.00 | 717.00 | 190,178 |
| 2021-10-04 | 715.00 | 715.00 | 705.00 | 709.00 | 258,695 |
| 2021-10-01 | 726.00 | 726.00 | 717.00 | 717.00 | 76,421 |
| 2021-09-30 | 739.00 | 739.00 | 731.00 | 735.00 | 130,174 |
| 2021-09-29 | 730.00 | 741.00 | 730.00 | 739.00 | 172,132 |
| 2021-09-28 | 744.00 | 744.00 | 727.00 | 732.00 | 221,585 |
| 2021-09-27 | 753.00 | 753.00 | 741.00 | 745.00 | 98,539 |
| 2021-09-24 | 758.00 | 758.00 | 748.00 | 748.00 | 191,320 |
| 2021-09-23 | 758.00 | 758.00 | 753.00 | 753.00 | 74,139 |
| 2021-09-22 | 767.00 | 774.00 | 758.00 | 759.00 | 162,512 |
| 2021-09-21 | 766.00 | 773.00 | 766.00 | 766.00 | 58,942 |
| 2021-09-20 | 782.00 | 782.00 | 756.00 | 762.00 | 133,283 |
| 2021-09-17 | 775.00 | 784.00 | 763.00 | 784.00 | 626,270 |
| 2021-09-16 | 768.00 | 770.00 | 767.00 | 768.00 | 52,698 |
| 2021-09-15 | 773.00 | 775.00 | 764.00 | 764.00 | 89,748 |
| 2021-09-14 | 780.00 | 780.00 | 776.00 | 776.00 | 154,331 |
| 2021-09-13 | 782.00 | 786.00 | 777.00 | 779.00 | 149,476 |
| 2021-09-10 | 778.00 | 779.00 | 776.00 | 779.00 | 105,807 |
| 2021-09-09 | 774.00 | 777.00 | 773.00 | 776.00 | 53,534 |
| 2021-09-08 | 778.00 | 782.00 | 776.00 | 782.00 | 84,290 |
| 2021-09-07 | 780.00 | 780.00 | 772.00 | 772.00 | 84,828 |
| 2021-09-06 | 784.00 | 786.00 | 779.00 | 779.00 | 98,087 |
| 2021-09-03 | 776.00 | 785.00 | 776.00 | 776.00 | 89,996 |
| 2021-09-02 | 783.00 | 785.00 | 766.00 | 766.00 | 101,382 |
| 2021-09-01 | 773.00 | 782.00 | 766.00 | 782.00 | 89,873 |
| 2021-08-31 | 775.00 | 777.00 | 773.00 | 773.00 | 120,980 |
| 2021-08-30 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
| 2021-08-27 | 769.00 | 775.00 | 769.00 | 774.00 | 190,323 |
| 2021-08-26 | 768.00 | 771.00 | 767.00 | 767.00 | 134,744 |
| 2021-08-25 | 768.00 | 772.00 | 768.00 | 770.00 | 184,271 |
| 2021-08-24 | 767.00 | 767.00 | 766.00 | 767.50 | 179,783 |
| 2021-08-23 | 762.00 | 763.00 | 761.00 | 763.00 | 168,180 |
| 2021-08-20 | 760.00 | 765.00 | 758.00 | 758.00 | 113,911 |
| 2021-08-19 | 764.00 | 764.00 | 760.00 | 760.00 | 132,211 |
| 2021-08-18 | 759.00 | 769.00 | 759.00 | 766.00 | 69,902 |
| 2021-08-17 | 753.00 | 759.00 | 753.00 | 759.50 | 102,322 |
| 2021-08-16 | 750.00 | 755.00 | 749.00 | 755.00 | 102,379 |
| 2021-08-13 | 747.00 | 755.00 | 746.00 | 755.00 | 94,920 |
| 2021-08-12 | 743.00 | 750.00 | 743.00 | 750.00 | 122,007 |
| 2021-08-11 | 743.00 | 746.00 | 743.00 | 746.00 | 98,807 |
| 2021-08-10 | 739.00 | 740.00 | 738.00 | 739.00 | 166,672 |
| 2021-08-09 | 732.00 | 739.00 | 732.00 | 736.00 | 105,499 |
| 2021-08-06 | 733.00 | 733.00 | 733.00 | 732.00 | 72,537 |
| 2021-08-05 | 730.00 | 736.00 | 729.00 | 736.00 | 204,321 |
| 2021-08-04 | 727.00 | 731.00 | 726.00 | 728.50 | 189,460 |
| 2021-08-03 | 730.00 | 732.00 | 726.00 | 728.50 | 264,158 |
| 2021-08-02 | 719.00 | 730.00 | 719.00 | 730.00 | 167,586 |
| 2021-07-30 | 709.00 | 716.00 | 706.00 | 714.00 | 126,821 |
| 2021-07-29 | 711.00 | 713.00 | 710.00 | 713.00 | 70,810 |
| 2021-07-28 | 709.00 | 709.00 | 709.00 | 709.50 | 53,918 |
| 2021-07-27 | 703.00 | 706.00 | 694.00 | 705.00 | 146,848 |
| 2021-07-26 | 709.00 | 710.00 | 708.00 | 710.50 | 123,096 |
| 2021-07-23 | 708.00 | 709.00 | 705.00 | 707.00 | 121,595 |
| 2021-07-22 | 699.00 | 707.00 | 699.00 | 706.00 | 155,151 |
| 2021-07-21 | 688.00 | 698.00 | 688.00 | 692.00 | 238,538 |
| 2021-07-20 | 693.00 | 697.00 | 686.00 | 689.00 | 136,879 |
| 2021-07-19 | 692.00 | 695.00 | 681.00 | 690.00 | 153,164 |
| 2021-07-16 | 699.00 | 699.00 | 695.00 | 695.00 | 101,433 |
| 2021-07-15 | 707.00 | 707.00 | 693.00 | 693.00 | 219,848 |
| 2021-07-14 | 706.00 | 710.00 | 702.00 | 702.00 | 155,051 |
| 2021-07-13 | 708.00 | 712.00 | 706.00 | 710.00 | 163,986 |
| 2021-07-12 | 709.00 | 710.00 | 700.00 | 700.00 | 74,220 |
| 2021-07-09 | 707.00 | 709.00 | 703.00 | 709.00 | 66,775 |
| 2021-07-08 | 715.00 | 715.00 | 701.00 | 701.00 | 60,721 |
| 2021-07-07 | 713.00 | 718.00 | 712.00 | 716.00 | 90,136 |
| 2021-07-06 | 708.00 | 712.00 | 708.00 | 711.00 | 61,609 |
| 2021-07-05 | 709.00 | 709.00 | 706.00 | 709.00 | 117,465 |
| 2021-07-02 | 703.00 | 705.00 | 701.00 | 705.00 | 110,822 |
| 2021-07-01 | 706.00 | 708.00 | 698.00 | 698.00 | 104,203 |
| 2021-06-30 | 705.00 | 706.00 | 698.00 | 698.00 | 66,187 |
| 2021-06-29 | 700.00 | 705.00 | 700.00 | 704.00 | 65,705 |
| 2021-06-28 | 696.00 | 700.00 | 695.00 | 700.00 | 170,240 |
| 2021-06-25 | 700.00 | 700.00 | 693.00 | 693.00 | 74,056 |
| 2021-06-24 | 700.00 | 704.00 | 696.00 | 696.00 | 57,072 |
| 2021-06-23 | 689.00 | 700.00 | 689.00 | 700.00 | 96,073 |
| 2021-06-22 | 678.00 | 686.00 | 678.00 | 686.00 | 176,020 |
| 2021-06-21 | 681.00 | 681.00 | 675.00 | 677.00 | 93,566 |
| 2021-06-18 | 690.00 | 692.00 | 680.00 | 683.00 | 167,915 |
| 2021-06-17 | 688.00 | 688.00 | 683.00 | 686.50 | 262,818 |
| 2021-06-16 | 690.00 | 692.00 | 688.00 | 688.00 | 86,509 |
| 2021-06-15 | 691.00 | 693.00 | 691.00 | 693.00 | 74,578 |
| 2021-06-14 | 688.00 | 694.00 | 682.00 | 693.00 | 99,996 |
| 2021-06-11 | 683.00 | 688.00 | 683.00 | 686.00 | 146,628 |
| 2021-06-10 | 684.00 | 686.00 | 680.00 | 680.00 | 149,127 |
| 2021-06-09 | 687.00 | 687.00 | 683.00 | 683.00 | 116,334 |
| 2021-06-08 | 689.00 | 695.00 | 689.00 | 694.00 | 145,766 |
| 2021-06-07 | 690.00 | 692.00 | 690.00 | 692.00 | 71,876 |
| 2021-06-04 | 688.00 | 693.00 | 687.00 | 691.50 | 156,191 |
| 2021-06-03 | 683.00 | 687.00 | 683.00 | 686.00 | 177,474 |
| 2021-06-02 | 684.00 | 686.00 | 684.00 | 685.00 | 201,628 |
| 2021-06-01 | 680.00 | 685.00 | 680.00 | 684.00 | 151,419 |
| 2021-05-28 | 678.00 | 680.00 | 678.00 | 680.00 | 148,313 |
| 2021-05-27 | 677.00 | 680.00 | 672.00 | 673.00 | 145,566 |
| 2021-05-26 | 673.00 | 679.00 | 673.00 | 673.00 | 156,410 |
| 2021-05-25 | 665.00 | 672.00 | 665.00 | 670.00 | 147,240 |