Informasi Saham HYGN PT Ecocare Indo Pasifik Tbk. Rental & Leasing Services

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-19	40,001	Market Cap	1	345,925,000,000	0	0	0	0	0	0
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-19	40,002	Enterprise Value	2	345,925,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-15	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-12	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-11	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-10	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-05	At close: 04:11PM WIB	136	137	138	131	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	73,271,064	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-04	At close: 04:10PM WIB	137	137	138	136	133.00 - 139.00	133	139	108.00 - 226.00	108	226	5,873,600	75,313,548	348,413,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-03	At close: 04:10PM WIB	139	138	138	137	137.00 - 139.00	137	139	108.00 - 226.00	108	226	2,301,200	77,595,184	345,925,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-02	At close: 04:01PM WIB	141	141	140	136	137.00 - 141.00	137	141	108.00 - 226.00	108	226	2,572,500	80,015,270	350,975,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-01	At close: 04:06PM WIB	141	142	141	136	135.00 - 146.00	135	146	108.00 - 226.00	108	226	10,308,200	82,338,356	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-29	At close: 04:04PM WIB	141	140	141	130	133.00 - 142.00	133	142	108.00 - 226.00	108	226	13,088,900	82,338,356	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-28	At close: 04:04PM WIB	141	140	141	130	133.00 - 142.00	133	142	108.00 - 226.00	108	226	13,088,900	84,726,268	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-27	At close: 04:08PM WIB	143	143	142	143	139.00 - 146.00	139	146	108.00 - 226.00	108	226	8,435,400	87,450,942	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-26	At close: 04:14PM WIB	149	150	143	0	143.00 - 150.00	143	150	108.00 - 226.00	108	226	11,118,600	90,689,866	361,075,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-25	At close: 04:13PM WIB	146	147	148	0	145.00 - 151.00	145	151	108.00 - 226.00	108	226	18,849,900	94,177,938	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-22	At close: 04:14PM WIB	143	143	146	147	142.00 - 149.00	142	149	108.00 - 226.00	108	226	17,741,400	97,236,600	368,650,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-21	At close: 04:09PM WIB	142	0	0	0	0.0000 - 0.0000	0	0		0		0	100,856,212	0	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-14	As of 01:59PM WIB. Market open.	144	144	146	147	144.00 - 151.00	144	151	108.00 - 226.00	108	226	13,068,100	122,902,436	371,175,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-13	At close: 04:12PM WIB	149	149	143	145	134.00 - 151.00	134	151	108.00 - 226.00	108	226	27,358,700	128,210,422	363,600,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-11	At close: 04:13PM WIB	149	150	148	150	149.00 - 156.00	149	156	108.00 - 226.00	108	226	22,461,800	128,210,422	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-08	At close: 04:13PM WIB	149	150	148	150	149.00 - 156.00	149	156	108.00 - 226.00	108	226	22,461,800	134,430,929	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-05	At close: 04:11PM WIB	152	155	151	154	151.00 - 155.00	151	155	108.00 - 226.00	108	226	18,237,800	160,117,535	383,800,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-04	At close: 04:14PM WIB	157	164	151	153	150.00 - 164.00	150	164	108.00 - 226.00	108	226	31,225,400	170,032,315	383,800,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-01	At close: 04:14PM WIB	157	158	157	158	157.00 - 167.00	157	167	108.00 - 226.00	108	226	79,766,300	177,554,483	396,425,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-28	At close: 04:12PM WIB	153	153	150	154	144.00 - 162.00	144	162	108.00 - 226.00	108	226	72,006,600	202,019,750	386,325,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-27	At close: 04:14PM WIB	165	160	153	154	150.00 - 166.00	150	166	108.00 - 226.00	108	226	75,167,200	216,114,477	386,325,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-26	At close: 04:14PM WIB	197	200	168	168	159.00 - 226.00	159	226	108.00 - 226.00	108	226	463,190,700	185,229,950	416,625,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-23	At close: 04:14PM WIB	178	178	195	198	176.00 - 197.00	176	197	108.00 - 206.00	108	206	123,152,200	194,098,200	497,425,000,000	N/A	N/A (N/A)	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-22	At close: 04:14PM WIB	174	176	179	180	168.00 - 206.00	168	206	108.00 - 206.00	108	206	292,944,500	177,623,816	449,450,000,000	N/A	N/A (N/A)	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-21	At close: 04:14PM WIB	174	176	174	175	172.00 - 182.00	172	182	108.00 - 195.00	108	195	87,018,400	195,865,320	439,350,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-15	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-12	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-11	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-10	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-05	345,930,000,000	345,930,000,000	226	0	152	152	75,310,000	7,950,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-04	350,980,000,000	350,980,000,000	226	0	153	153	77,600,000	8,790,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-03	350,980,000,000	350,980,000,000	226	0	153	153	80,020,000	12,190,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-02	356,020,000,000	356,020,000,000	226	0	154	154	82,340,000	11,850,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-01	356,020,000,000	356,020,000,000	226	0	154	154	82,340,000	11,850,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-29	356,020,000,000	356,020,000,000	226	108	154	154	84,730,000	12,190,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-28	356,020,000,000	356,020,000,000	226	0	155	155	87,450,000	14,080,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-27	368,650,000,000	368,650,000,000	226	0	155	155	90,690,000	16,330,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-26	368,650,000,000	368,650,000,000	226	0	155	155	94,180,000	17,430,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-25	368,650,000,000	368,650,000,000	226	108	155	155	94,180,000	17,430,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-22	361,070,000,000	361,070,000,000	226	0	156	156	100,860,000	17,890,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-21	358,550,000,000	358,550,000,000	226	108	156	156	100,860,000	17,890,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-14	363,600,000,000	363,600,000,000	226	0	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-13	376,230,000,000	376,230,000,000	226	0	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-11	376,230,000,000	376,230,000,000	226	108	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-08	376,230,000,000	376,230,000,000	226	108	161	161	134,430,000	92,660,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-05	396,430,000,000	396,430,000,000	226	0	165	165	170,030,000	149,960,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-04	396,430,000,000	396,430,000,000	226	108	165	165	170,030,000	149,960,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-01	396,430,000,000	396,430,000,000	226	0	166	166	190,200,000	157,460,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-28	386,320,000,000	386,320,000,000	226	0	167	167	202,020,000	202,020,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-27	416,620,000,000	416,620,000,000	206	0	169	169	185,230,000	185,230,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-26	497,430,000,000	497,430,000,000	206	0	169	169	185,230,000	185,230,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-23	449,450,000,000	449,450,000,000	195	0	163	163	177,620,000	177,620,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-22	439,350,000,000	439,350,000,000	206	108	163	163	177,620,000	177,620,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-21	439,350,000,000	439,350,000,000	195	108	161	161	195,870,000	195,870,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	138	138	137	137	75,100
2024-05-08	15:48:00	138	138	138	138	5,000
2024-05-08	15:47:00	138	138	138	138	4,800
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	138	138	138	138	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	138	138	137	137	64,300
2024-05-08	15:42:00	138	138	138	138	0
2024-05-08	15:41:00	138	138	138	138	22,500
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	138	138	138	138	140,600
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	139	139	139	139	4,500
2024-05-08	15:33:00	138	138	138	138	400
2024-05-08	15:32:00	138	138	138	138	900
2024-05-08	15:31:00	138	138	138	138	68,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	138	138	137	137	80,100
2024-05-08	15:46:00	138	138	138	138	4,800
2024-05-08	15:44:00	138	138	138	138	0
2024-05-08	15:42:00	138	138	137	137	64,300
2024-05-08	15:40:00	138	138	138	138	22,500
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	138	138	138	138	140,600
2024-05-08	15:34:00	139	139	139	139	4,500
2024-05-08	15:32:00	138	138	138	138	1,300
2024-05-08	15:30:00	138	138	138	138	68,300
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	138	138	138	138	1,600
2024-05-08	15:24:00	138	138	138	138	5,000
2024-05-08	15:22:00	139	139	139	139	2,900
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	139	139	139	139	100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	139	139	139	139	0
2024-05-08	15:04:00	138	138	138	138	10,500
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	138	138	137	137	65,700
2024-05-08	15:40:00	138	138	137	137	76,500
2024-05-08	15:35:00	138	138	138	138	140,600
2024-05-08	15:30:00	138	139	138	139	74,100
2024-05-08	15:25:00	138	138	138	138	1,600
2024-05-08	15:20:00	139	139	138	138	7,900
2024-05-08	15:15:00	139	139	139	139	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	138	139	138	139	6,000
2024-05-08	15:00:00	138	138	138	138	1,800
2024-05-08	14:55:00	139	139	139	139	7,400
2024-05-08	14:53:42	139	139	139	139	0
2024-05-08	14:50:00	139	139	139	139	0
2024-05-08	14:45:00	139	139	138	138	58,100
2024-05-08	14:40:00	139	139	139	139	7,600
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	139	139	139	139	4,100
2024-05-08	14:25:00	139	139	139	139	100
2024-05-08	14:20:00	138	139	138	139	1,141,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	139	139	139	139	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	139	139	139	139	1,400
2024-05-08	13:57:02	139	139	139	139	0
2024-05-08	13:55:00	139	139	139	139	200
2024-05-08	13:50:00	138	138	138	138	4,600
2024-05-08	13:45:00	139	139	139	139	800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:45:00	138	138	137	137	65,700
2024-05-08	15:30:00	138	139	137	137	291,200
2024-05-08	15:15:00	139	139	138	138	9,600
2024-05-08	15:00:00	138	139	138	139	7,800
2024-05-08	14:53:42	139	139	139	139	0
2024-05-08	14:45:00	139	139	138	139	65,500
2024-05-08	14:30:00	139	139	139	139	11,700
2024-05-08	14:15:00	138	139	138	139	1,141,400
2024-05-08	14:00:00	139	139	139	139	1,400
2024-05-08	13:57:02	139	139	139	139	0
2024-05-08	13:45:00	139	139	138	139	5,600
2024-05-08	13:30:00	140	140	139	139	37,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:37	140	140	140	140	0
2024-05-08	11:45:00	140	140	139	140	11,100
2024-05-08	11:30:00	140	140	139	140	18,400
2024-05-08	11:28:18	140	140	140	140	0
2024-05-08	11:15:00	139	140	139	140	39,000
2024-05-08	11:00:00	140	140	139	140	3,200
2024-05-08	10:45:00	139	140	138	140	41,400
2024-05-08	10:44:23	139	139	139	139	0
2024-05-08	10:30:00	139	139	138	139	73,100
2024-05-08	10:15:00	140	140	138	138	171,400
2024-05-08	10:00:55	139	139	139	139	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:30:00	138	139	137	137	356,900
2024-05-08	15:00:00	138	139	138	138	17,400
2024-05-08	14:53:42	139	139	139	139	0
2024-05-08	14:30:00	139	139	138	139	77,200
2024-05-08	14:00:00	139	139	138	139	1,142,800
2024-05-08	13:57:02	139	139	139	139	0
2024-05-08	13:30:00	140	140	138	139	42,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:37	140	140	140	140	0
2024-05-08	11:30:00	140	140	139	140	29,500
2024-05-08	11:28:18	140	140	140	140	0
2024-05-08	11:00:00	140	140	139	140	42,200
2024-05-08	10:44:23	139	139	139	139	0
2024-05-08	10:30:00	139	140	138	140	114,500
2024-05-08	10:00:55	139	139	139	139	0
2024-05-08	10:00:00	139	140	138	138	198,900
2024-05-08	09:30:00	140	140	139	139	146,000
2024-05-08	09:11:06	141	141	141	141	0
2024-05-08	09:00:00	143	143	139	139	352,100
2024-05-07	16:00:00	141	141	141	141	0
2024-05-07	15:30:00	141	141	140	141	149,900
2024-05-07	15:04:58	141	141	141	141	0
2024-05-07	15:00:00	141	141	141	141	143,600
2024-05-07	14:30:00	141	141	141	141	29,400
2024-05-07	14:07:04	141	141	141	141	0
2024-05-07	14:00:00	141	142	141	142	348,900
2024-05-07	13:30:00	142	142	141	141	170,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:00:00	138	139	137	137	374,300
2024-05-08	14:53:42	139	139	139	139	0
2024-05-08	14:00:00	139	139	138	139	165,200
2024-05-08	13:57:02	139	139	139	139	0
2024-05-08	13:00:00	140	140	138	139	42,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:37	140	140	140	140	0
2024-05-08	11:28:18	140	140	140	140	0
2024-05-08	11:00:00	140	140	139	140	71,700
2024-05-08	10:44:23	139	139	139	139	0
2024-05-08	10:00:55	139	139	139	139	0
2024-05-08	10:00:00	139	140	138	140	306,300
2024-05-08	09:11:06	141	141	141	141	0
2024-05-08	09:00:00	143	143	139	139	0
2024-05-07	16:00:00	141	141	141	141	0
2024-05-07	15:04:58	141	141	141	141	0
2024-05-07	15:00:00	141	141	140	141	282,500
2024-05-07	14:07:04	141	141	141	141	0
2024-05-07	14:00:00	141	142	141	141	374,800
2024-05-07	13:00:00	142	142	141	141	170,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:09	142	142	142	142	0
2024-05-07	11:33:04	141	141	141	141	0
2024-05-07	11:00:00	141	143	140	142	234,200
2024-05-07	10:37:01	140	140	140	140	0
2024-05-07	10:00:43	140	140	140	140	0
2024-05-07	10:00:00	140	141	139	140	105,900
2024-05-07	09:17:03	142	142	142	142	0
2024-05-07	09:00:00	142	143	137	140	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	137	137	137	137	0
2024-05-08	15:00:00	138	139	137	137	631,600
2024-05-08	14:53:42	139	139	139	139	0
2024-05-08	13:57:02	139	139	139	139	0
2024-05-08	13:30:00	140	140	138	139	1,262,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:37	140	140	140	140	0
2024-05-08	11:28:18	140	140	140	140	0
2024-05-08	10:44:23	139	139	139	139	0
2024-05-08	10:30:00	139	140	138	140	186,200
2024-05-08	10:00:55	139	139	139	139	0
2024-05-08	09:11:06	141	141	141	141	0
2024-05-08	09:00:00	143	143	138	138	697,000
2024-05-07	16:00:00	141	141	141	141	0
2024-05-07	15:04:58	141	141	141	141	0
2024-05-07	15:00:00	141	141	140	141	561,600
2024-05-07	14:07:04	141	141	141	141	0
2024-05-07	13:30:00	142	142	141	141	548,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:09	142	142	142	142	0
2024-05-07	11:33:04	141	141	141	141	0
2024-05-07	10:37:01	140	140	140	140	0
2024-05-07	10:30:00	139	143	139	142	276,700
2024-05-07	10:00:43	140	140	140	140	0
2024-05-07	09:16:58	142	142	142	142	0
2024-05-07	09:00:00	142	143	137	139	2,322,300
2024-05-06	15:17:29	141	141	141	141	0
2024-05-06	15:00:00	142	142	140	140	1,457,700
2024-05-06	14:42:54	142	142	142	142	0
2024-05-06	14:01:08	141	141	141	141	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	143	143	137	137	1,833,800
2024-05-07	09:00:00	142	143	137	141	3,919,600
2024-05-06	09:00:00	150	151	138	140	7,590,100
2024-05-03	09:00:00	151	158	144	150	27,928,300
2024-05-02	09:00:00	139	150	136	150	34,309,300
2024-04-30	09:00:00	137	139	133	135	3,066,000
2024-04-29	09:00:00	132	144	127	136	22,061,100
2024-04-26	09:00:00	140	140	132	135	4,526,000
2024-04-25	09:00:00	141	144	133	139	11,607,500
2024-04-24	09:00:00	130	141	120	140	34,913,300
2024-04-23	09:00:00	121	129	119	126	8,331,600
2024-04-22	09:00:00	119	128	116	119	3,430,700
2024-04-19	09:00:00	123	123	114	117	4,461,500
2024-04-18	09:00:00	130	130	121	122	3,594,900
2024-04-17	09:00:00	135	135	125	125	2,944,600
2024-04-16	09:00:00	134	134	115	134	16,066,100
2024-04-05	09:00:00	137	138	133	134	5,169,200
2024-04-04	09:00:00	137	139	133	136	5,869,100
2024-04-03	09:00:00	138	139	137	137	2,301,200
2024-04-02	09:00:00	141	141	137	139	2,572,500
2024-04-01	09:00:00	142	146	135	141	10,322,700
2024-03-28	09:00:00	140	142	133	141	13,088,900
2024-03-27	09:00:00	143	146	139	141	8,435,400
2024-03-26	09:00:00	146	146	146	146	0
2024-03-25	09:00:00	146	146	146	146	0
2024-03-22	09:00:00	143	149	142	146	17,711,400
2024-03-21	09:00:00	142	146	141	143	10,365,900
2024-03-20	09:00:00	137	147	137	142	14,695,300
2024-03-19	09:00:00	140	142	136	141	10,661,200
2024-03-18	09:00:00	143	144	132	141	36,649,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	143	143	137	137	1,833,800
2024-05-03	09:00:00	151	158	144	150	27,928,300
2024-04-23	09:00:00	121	129	119	126	8,331,600
2024-04-18	09:00:00	130	130	121	122	3,594,900
2024-04-03	09:00:00	138	139	137	137	2,301,200
2024-03-19	09:00:00	140	142	136	141	10,661,200
2024-03-14	09:00:00	144	151	144	146	16,492,700
2024-03-04	09:00:00	164	164	150	152	31,225,400
2024-02-28	09:00:00	153	162	144	153	72,006,600
2024-02-23	09:00:00	178	197	176	197	123,152,200
2024-02-13	09:00:00	194	195	160	165	517,636,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	150	151	137	137	13,343,500
2024-04-28	00:00:00	132	158	127	150	87,364,700
2024-04-21	00:00:00	119	144	116	135	62,809,100
2024-04-14	00:00:00	134	135	114	117	27,067,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	142	146	133	134	26,234,700
2024-03-24	00:00:00	146	146	133	141	21,524,300
2024-03-17	00:00:00	143	149	132	146	90,083,500
2024-03-10	00:00:00	149	151	134	142	50,755,300
2024-03-03	00:00:00	164	164	146	149	97,367,500
2024-02-25	00:00:00	200	226	144	157	728,580,500
2024-02-18	00:00:00	158	206	157	197	770,978,900
2024-02-11	00:00:00	194	195	108	156	710,860,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	158	136	137	75,581,100
2024-03-31	00:00:00	142	146	114	135	141,238,000
2024-02-29	00:00:00	158	167	132	141	339,496,900
2024-01-31	00:00:00	194	226	108	157	2,130,653,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	158	136	137	75,581,100
2024-01-31	00:00:00	194	226	108	135	2,611,388,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters