Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 179,000.00 | 182,000.00 | 178,500.00 | 181,500.00 | 181,500.00 | 18,267 |
19 May 2022 | 178,000.00 | 180,000.00 | 176,000.00 | 178,000.00 | 178,000.00 | 17,998 |
18 May 2022 | 182,500.00 | 183,000.00 | 179,500.00 | 181,000.00 | 181,000.00 | 17,979 |
17 May 2022 | 180,500.00 | 182,500.00 | 180,000.00 | 182,000.00 | 182,000.00 | 17,787 |
16 May 2022 | 182,500.00 | 184,000.00 | 179,000.00 | 179,500.00 | 179,500.00 | 19,808 |
13 May 2022 | 175,500.00 | 182,000.00 | 175,500.00 | 182,000.00 | 182,000.00 | 27,864 |
12 May 2022 | 174,000.00 | 179,500.00 | 172,000.00 | 175,000.00 | 175,000.00 | 27,801 |
11 May 2022 | 175,500.00 | 181,500.00 | 175,500.00 | 176,000.00 | 176,000.00 | 19,777 |
10 May 2022 | 172,500.00 | 180,000.00 | 167,000.00 | 179,000.00 | 179,000.00 | 52,490 |
06 May 2022 | 185,500.00 | 186,000.00 | 180,500.00 | 180,500.00 | 180,500.00 | 36,585 |
04 May 2022 | 187,500.00 | 188,500.00 | 184,500.00 | 188,500.00 | 188,500.00 | 25,438 |
03 May 2022 | 192,000.00 | 195,500.00 | 185,500.00 | 187,000.00 | 187,000.00 | 44,537 |
02 May 2022 | 187,000.00 | 195,500.00 | 185,500.00 | 193,000.00 | 193,000.00 | 51,610 |
29 Apr 2022 | 183,500.00 | 189,500.00 | 183,000.00 | 188,500.00 | 188,500.00 | 28,248 |
28 Apr 2022 | 183,500.00 | 185,500.00 | 181,000.00 | 185,500.00 | 185,500.00 | 21,986 |
27 Apr 2022 | 181,500.00 | 187,500.00 | 179,500.00 | 184,000.00 | 184,000.00 | 30,723 |
26 Apr 2022 | 181,500.00 | 186,500.00 | 181,500.00 | 185,000.00 | 185,000.00 | 21,770 |
25 Apr 2022 | 181,500.00 | 183,000.00 | 181,000.00 | 181,000.00 | 181,000.00 | 26,418 |
22 Apr 2022 | 187,500.00 | 188,000.00 | 183,500.00 | 184,000.00 | 184,000.00 | 27,395 |
21 Apr 2022 | 189,500.00 | 190,000.00 | 186,500.00 | 189,000.00 | 189,000.00 | 36,197 |
20 Apr 2022 | 191,500.00 | 192,500.00 | 187,500.00 | 188,000.00 | 188,000.00 | 35,236 |
19 Apr 2022 | 189,000.00 | 192,000.00 | 189,000.00 | 191,000.00 | 191,000.00 | 16,009 |
18 Apr 2022 | 190,000.00 | 192,000.00 | 188,000.00 | 189,500.00 | 189,500.00 | 13,629 |
15 Apr 2022 | 190,000.00 | 192,500.00 | 188,000.00 | 191,000.00 | 191,000.00 | 17,502 |
14 Apr 2022 | 192,500.00 | 193,000.00 | 188,000.00 | 192,500.00 | 192,500.00 | 26,069 |
13 Apr 2022 | 185,500.00 | 191,500.00 | 185,000.00 | 191,000.00 | 191,000.00 | 31,179 |
12 Apr 2022 | 187,000.00 | 189,500.00 | 185,000.00 | 186,000.00 | 186,000.00 | 34,166 |
11 Apr 2022 | 187,000.00 | 188,500.00 | 185,000.00 | 188,000.00 | 188,000.00 | 27,220 |
08 Apr 2022 | 185,000.00 | 189,500.00 | 184,500.00 | 188,000.00 | 188,000.00 | 30,962 |
07 Apr 2022 | 188,500.00 | 189,000.00 | 184,000.00 | 184,500.00 | 184,500.00 | 54,988 |
06 Apr 2022 | 194,000.00 | 194,500.00 | 189,000.00 | 189,500.00 | 189,500.00 | 54,957 |
05 Apr 2022 | 195,500.00 | 197,500.00 | 193,500.00 | 194,000.00 | 194,000.00 | 40,221 |
04 Apr 2022 | 199,000.00 | 200,000.00 | 195,500.00 | 197,000.00 | 197,000.00 | 36,921 |
01 Apr 2022 | 200,500.00 | 201,000.00 | 198,500.00 | 199,500.00 | 199,500.00 | 32,387 |
31 Mar 2022 | 202,500.00 | 205,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 42,634 |
30 Mar 2022 | 201,500.00 | 204,500.00 | 199,500.00 | 202,000.00 | 202,000.00 | 36,402 |
29 Mar 2022 | 199,500.00 | 202,500.00 | 198,500.00 | 201,000.00 | 201,000.00 | 24,697 |
28 Mar 2022 | 201,000.00 | 201,000.00 | 195,500.00 | 197,500.00 | 197,500.00 | 23,847 |
25 Mar 2022 | 201,000.00 | 202,500.00 | 198,500.00 | 201,000.00 | 201,000.00 | 27,413 |
24 Mar 2022 | 200,500.00 | 202,500.00 | 197,500.00 | 202,000.00 | 202,000.00 | 31,834 |
23 Mar 2022 | 203,000.00 | 204,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 33,511 |
22 Mar 2022 | 193,500.00 | 204,000.00 | 193,000.00 | 202,500.00 | 202,500.00 | 54,505 |
21 Mar 2022 | 200,500.00 | 203,000.00 | 196,000.00 | 196,500.00 | 196,500.00 | 49,536 |
18 Mar 2022 | 199,500.00 | 200,500.00 | 194,500.00 | 200,500.00 | 200,500.00 | 47,091 |
17 Mar 2022 | 194,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | - |
16 Mar 2022 | 192,000.00 | 195,000.00 | 190,500.00 | 194,000.00 | 194,000.00 | 32,365 |
15 Mar 2022 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | - |
14 Mar 2022 | 195,000.00 | 196,500.00 | 184,500.00 | 186,000.00 | 186,000.00 | 67,081 |
11 Mar 2022 | 188,000.00 | 197,000.00 | 188,000.00 | 193,500.00 | 193,500.00 | 79,398 |
10 Mar 2022 | 187,500.00 | 187,500.00 | 187,500.00 | 187,500.00 | 187,500.00 | - |
08 Mar 2022 | 182,000.00 | 191,500.00 | 182,000.00 | 187,500.00 | 187,500.00 | 58,380 |
07 Mar 2022 | 185,500.00 | 188,500.00 | 180,500.00 | 185,000.00 | 185,000.00 | 55,352 |
04 Mar 2022 | 185,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | - |
03 Mar 2022 | 179,500.00 | 186,500.00 | 177,500.00 | 185,000.00 | 185,000.00 | 100,171 |
02 Mar 2022 | 180,000.00 | 181,500.00 | 177,000.00 | 177,000.00 | 177,000.00 | 107,328 |
28 Feb 2022 | 194,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | - |
25 Feb 2022 | 194,000.00 | 197,500.00 | 191,000.00 | 194,000.00 | 194,000.00 | 59,987 |
24 Feb 2022 | 194,000.00 | 195,500.00 | 189,000.00 | 191,000.00 | 191,000.00 | 54,259 |
23 Feb 2022 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | - |
22 Feb 2022 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | - |
21 Feb 2022 | 188,500.00 | 201,000.00 | 186,000.00 | 198,000.00 | 198,000.00 | 94,025 |
18 Feb 2022 | 182,500.00 | 192,500.00 | 180,000.00 | 190,500.00 | 190,500.00 | 57,442 |
17 Feb 2022 | 194,000.00 | 194,000.00 | 180,500.00 | 184,000.00 | 184,000.00 | 82,194 |
16 Feb 2022 | 173,500.00 | 195,000.00 | 173,500.00 | 191,500.00 | 191,500.00 | 132,400 |
15 Feb 2022 | 183,000.00 | 184,500.00 | 171,000.00 | 171,500.00 | 171,500.00 | 95,362 |
14 Feb 2022 | 188,000.00 | 189,500.00 | 182,500.00 | 185,000.00 | 185,000.00 | 22,769 |
11 Feb 2022 | 189,000.00 | 192,500.00 | 187,000.00 | 188,000.00 | 188,000.00 | 28,832 |
10 Feb 2022 | 191,000.00 | 198,000.00 | 190,000.00 | 191,000.00 | 191,000.00 | 40,323 |
09 Feb 2022 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | - |
08 Feb 2022 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | - |
07 Feb 2022 | 185,000.00 | 186,000.00 | 181,000.00 | 184,000.00 | 184,000.00 | 27,738 |
04 Feb 2022 | 182,000.00 | 186,500.00 | 180,500.00 | 185,000.00 | 185,000.00 | 39,414 |
03 Feb 2022 | 177,000.00 | 185,000.00 | 177,000.00 | 182,000.00 | 182,000.00 | 36,116 |
28 Jan 2022 | 167,000.00 | 176,000.00 | 167,000.00 | 175,500.00 | 175,500.00 | 63,686 |
27 Jan 2022 | 175,000.00 | 176,000.00 | 165,000.00 | 166,500.00 | 166,500.00 | 77,409 |
26 Jan 2022 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | - |
25 Jan 2022 | 181,500.00 | 182,500.00 | 175,000.00 | 176,500.00 | 176,500.00 | 60,423 |
24 Jan 2022 | 190,000.00 | 192,500.00 | 181,000.00 | 181,500.00 | 181,500.00 | 60,651 |
21 Jan 2022 | 191,500.00 | 197,000.00 | 189,500.00 | 190,500.00 | 190,500.00 | 38,081 |
20 Jan 2022 | 182,500.00 | 194,000.00 | 182,500.00 | 193,500.00 | 193,500.00 | 61,219 |
19 Jan 2022 | 182,500.00 | 192,000.00 | 182,500.00 | 185,500.00 | 185,500.00 | 57,690 |
18 Jan 2022 | 199,500.00 | 201,000.00 | 186,500.00 | 187,000.00 | 187,000.00 | 116,292 |
17 Jan 2022 | 202,500.00 | 208,500.00 | 199,000.00 | 200,000.00 | 200,000.00 | 62,694 |
14 Jan 2022 | 205,500.00 | 206,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | 29,291 |
13 Jan 2022 | 210,000.00 | 211,000.00 | 205,000.00 | 206,500.00 | 206,500.00 | 27,955 |
12 Jan 2022 | 207,000.00 | 211,000.00 | 207,000.00 | 210,000.00 | 210,000.00 | 27,464 |
11 Jan 2022 | 203,000.00 | 211,500.00 | 203,000.00 | 207,000.00 | 207,000.00 | 38,653 |
10 Jan 2022 | 203,000.00 | 206,500.00 | 202,500.00 | 205,000.00 | 205,000.00 | 27,735 |
07 Jan 2022 | 199,500.00 | 207,500.00 | 199,500.00 | 206,500.00 | 206,500.00 | 46,892 |
06 Jan 2022 | 206,500.00 | 211,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | 94,735 |
05 Jan 2022 | 220,000.00 | 220,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | 87,266 |
04 Jan 2022 | 222,000.00 | 224,000.00 | 218,000.00 | 220,000.00 | 220,000.00 | 35,082 |
30 Dec 2021 | 224,500.00 | 225,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | 53,551 |
29 Dec 2021 | 221,000.00 | 225,000.00 | 220,000.00 | 224,500.00 | 224,500.00 | 30,194 |
29 Dec 2021 | 2000 Dividend | |||||
28 Dec 2021 | 221,500.00 | 222,500.00 | 218,500.00 | 222,000.00 | 220,000.00 | 39,354 |
27 Dec 2021 | 219,000.00 | 224,500.00 | 218,500.00 | 222,000.00 | 220,000.00 | 58,584 |
24 Dec 2021 | 216,500.00 | 219,000.00 | 216,500.00 | 218,500.00 | 216,531.53 | 39,805 |
23 Dec 2021 | 218,500.00 | 219,500.00 | 215,500.00 | 217,000.00 | 215,045.05 | 43,672 |
22 Dec 2021 | 220,000.00 | 223,000.00 | 217,000.00 | 218,500.00 | 216,531.53 | 56,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |