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 |