Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RM. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 97.50 | 11.50 | 13.37% | 90.50 | 100.00 | 90.50 | 305,904 |
| May 17 2024 | 86.00 | 0.50 | 0.58% | 86.00 | 86.00 | 86.00 | 45 |
| May 16 2024 | 85.50 | -0.75 | -0.87% | 85.50 | 85.50 | 85.00 | 44,303 |
| May 15 2024 | 86.25 | -0.75 | -0.86% | 86.25 | 86.25 | 86.25 | 7,978 |
| May 14 2024 | 87.00 | 0.75 | 0.87% | 89.00 | 90.00 | 87.00 | 1,185,553 |
| May 13 2024 | 86.25 | 6.75 | 8.49% | 83.00 | 87.00 | 83.00 | 64,086 |
| May 10 2024 | 79.50 | -3.25 | -3.93% | 80.50 | 80.50 | 77.50 | 137,427 |
| May 09 2024 | 82.75 | 1.75 | 2.16% | 83.00 | 85.00 | 82.50 | 258,087 |
| May 08 2024 | 81.00 | -3.25 | -3.86% | 84.00 | 84.00 | 81.00 | 54,394 |
| May 07 2024 | 84.25 | 0.00 | 0.00% | 87.00 | 87.00 | 84.25 | 39,238 |
| May 03 2024 | 84.25 | 9.25 | 12.33% | 79.00 | 87.00 | 78.00 | 297,869 |
| May 02 2024 | 75.00 | 3.00 | 4.17% | 77.50 | 77.50 | 75.00 | 29,761 |
| May 01 2024 | 72.00 | -0.25 | -0.35% | 72.00 | 72.00 | 72.00 | 22,510 |
| Apr 30 2024 | 72.25 | -2.00 | -2.69% | 77.00 | 77.00 | 72.25 | 352,379 |
| Apr 29 2024 | 74.25 | 0.50 | 0.68% | 74.25 | 74.25 | 74.25 | 858 |
| Apr 26 2024 | 73.75 | 0.50 | 0.68% | 76.00 | 77.00 | 73.75 | 103,683 |
| Apr 25 2024 | 73.25 | 2.25 | 3.17% | 73.25 | 73.25 | 73.25 | 36,348 |
| Apr 24 2024 | 71.00 | -0.25 | -0.35% | 74.00 | 74.00 | 71.00 | 427 |
| Apr 23 2024 | 71.25 | -0.25 | -0.35% | 71.25 | 71.25 | 71.25 | 17,446 |
| Apr 22 2024 | 71.50 | 2.75 | 4.00% | 70.00 | 71.50 | 70.00 | 14,605 |
| Apr 19 2024 | 68.75 | 0.00 | 0.00% | 68.75 | 68.75 | 68.75 | 5,618 |
| Apr 18 2024 | 68.75 | 1.50 | 2.23% | 69.00 | 69.00 | 68.75 | 22,150 |
| Apr 17 2024 | 67.25 | -0.25 | -0.37% | 67.25 | 67.25 | 67.25 | 13,834 |
| Apr 16 2024 | 67.50 | -4.00 | -5.59% | 67.50 | 67.50 | 67.50 | 74,161 |
| Apr 15 2024 | 71.50 | 4.75 | 7.12% | 70.00 | 71.50 | 70.00 | 39,772 |
| Apr 12 2024 | 66.75 | -0.50 | -0.74% | 66.75 | 66.75 | 66.75 | 12,072 |
| Apr 11 2024 | 67.25 | -0.50 | -0.74% | 67.25 | 67.25 | 67.25 | 10,850 |
| Apr 10 2024 | 67.75 | 2.75 | 4.23% | 67.75 | 67.75 | 67.75 | 54,959 |
| Apr 09 2024 | 65.00 | 7.00 | 12.07% | 60.50 | 70.00 | 60.50 | 167,155 |
| Apr 08 2024 | 58.00 | -0.25 | -0.43% | 61.00 | 61.00 | 58.00 | 8,102 |
| Apr 05 2024 | 58.25 | 0.75 | 1.30% | 60.00 | 60.00 | 58.25 | 7,626 |
| Apr 04 2024 | 57.50 | 3.75 | 6.98% | 56.50 | 57.50 | 56.50 | 123,694 |
| Apr 03 2024 | 53.75 | 0.00 | 0.00% | 53.75 | 53.75 | 53.75 | 94,162 |
| Apr 02 2024 | 53.75 | -1.15 | -2.09% | 53.75 | 53.75 | 53.75 | 33,466 |
| Mar 28 2024 | 54.90 | 1.00 | 1.86% | 54.90 | 54.90 | 54.90 | 844,074 |
| Mar 27 2024 | 53.90 | 0.40 | 0.75% | 53.90 | 53.90 | 53.90 | 19,640 |
| Mar 26 2024 | 53.50 | -0.40 | -0.74% | 51.00 | 53.50 | 51.00 | 182,514 |
| Mar 25 2024 | 53.90 | 0.00 | 0.00% | 53.90 | 53.90 | 53.90 | 11,956 |
| Mar 22 2024 | 53.90 | 0.00 | 0.00% | 53.90 | 53.90 | 53.90 | 6,272 |
| Mar 21 2024 | 53.90 | 0.00 | 0.00% | 53.90 | 53.90 | 53.90 | 0.00 |
| Mar 20 2024 | 53.90 | -0.10 | -0.19% | 53.90 | 53.90 | 53.90 | 22,359 |
| Mar 19 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 1,948 |
| Mar 18 2024 | 54.00 | 0.00 | 0.00% | 56.00 | 56.00 | 54.00 | 5,070 |
| Mar 15 2024 | 54.00 | -1.00 | -1.82% | 54.00 | 54.00 | 54.00 | 46,477 |
| Mar 14 2024 | 55.00 | 1.30 | 2.42% | 54.00 | 55.00 | 51.60 | 186,744 |
| Mar 13 2024 | 53.70 | -2.10 | -3.76% | 55.00 | 56.80 | 53.70 | 42,720 |
| Mar 12 2024 | 55.80 | -2.20 | -3.79% | 55.80 | 55.80 | 55.80 | 22,204 |
| Mar 11 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 1,406 |
| Mar 08 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 2,484 |
| Mar 07 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 21,235 |
| Mar 06 2024 | 58.00 | 0.60 | 1.05% | 58.00 | 58.00 | 58.00 | 829 |
| Mar 05 2024 | 57.40 | 0.40 | 0.70% | 55.20 | 57.40 | 55.00 | 8,163 |
| Mar 04 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 1,943 |
| Mar 01 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 32,156 |
| Feb 29 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 76 |
| Feb 28 2024 | 57.00 | 0.00 | 0.00% | 58.00 | 58.00 | 57.00 | 25,729 |
| Feb 27 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 3,971 |
| Feb 26 2024 | 57.00 | 1.00 | 1.79% | 57.00 | 57.00 | 57.00 | 2,621 |
| Feb 23 2024 | 56.00 | -1.00 | -1.75% | 56.00 | 56.00 | 56.00 | 100,864 |
| Feb 22 2024 | 57.00 | -1.00 | -1.72% | 55.20 | 57.00 | 55.20 | 19,381 |
| Feb 21 2024 | 58.00 | 1.60 | 2.84% | 58.00 | 58.00 | 58.00 | 52 |
