Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 214,000.00 | 225,500.00 | 210,500.00 | 211,500.00 | 211,500.00 | 11,490 |
02 Feb 2023 | 213,000.00 | 213,500.00 | 210,500.00 | 205,500.00 | 205,500.00 | 20,981 |
01 Feb 2023 | 204,500.00 | 208,500.00 | 202,500.00 | 205,500.00 | 205,500.00 | 2,827 |
31 Jan 2023 | 206,000.00 | 208,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 3,824 |
30 Jan 2023 | 212,000.00 | 214,000.00 | 206,500.00 | 207,000.00 | 207,000.00 | 4,949 |
27 Jan 2023 | 204,500.00 | 211,500.00 | 202,000.00 | 211,500.00 | 211,500.00 | 6,621 |
26 Jan 2023 | 202,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | 5,156 |
25 Jan 2023 | 200,500.00 | 203,500.00 | 199,600.00 | 202,000.00 | 202,000.00 | 4,625 |
20 Jan 2023 | 195,500.00 | 201,000.00 | 195,000.00 | 196,000.00 | 196,000.00 | 787,881 |
19 Jan 2023 | 194,000.00 | 196,500.00 | 192,500.00 | 196,000.00 | 196,000.00 | 475,600 |
18 Jan 2023 | 194,000.00 | 196,000.00 | 193,000.00 | 195,500.00 | 195,500.00 | 518,929 |
17 Jan 2023 | 201,000.00 | 201,000.00 | 193,500.00 | 193,500.00 | 193,500.00 | 976,576 |
16 Jan 2023 | 197,000.00 | 201,000.00 | 195,000.00 | 200,500.00 | 200,500.00 | 846,276 |
13 Jan 2023 | 196,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 869,459 |
12 Jan 2023 | 198,000.00 | 199,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 797,343 |
11 Jan 2023 | 197,500.00 | 200,500.00 | 194,500.00 | 195,000.00 | 195,000.00 | 1,030,650 |
10 Jan 2023 | 193,000.00 | 196,000.00 | 190,500.00 | 193,000.00 | 193,000.00 | 839,225 |
09 Jan 2023 | 189,500.00 | 196,500.00 | 189,000.00 | 196,500.00 | 196,500.00 | 1,115,201 |
06 Jan 2023 | 185,500.00 | 187,000.00 | 182,500.00 | 185,000.00 | 185,000.00 | 741,129 |
05 Jan 2023 | 184,500.00 | 190,000.00 | 184,000.00 | 186,000.00 | 186,000.00 | 1,107,483 |
04 Jan 2023 | 177,000.00 | 183,500.00 | 177,000.00 | 182,500.00 | 182,500.00 | 792,920 |
03 Jan 2023 | 177,000.00 | 179,500.00 | 173,500.00 | 178,500.00 | 178,500.00 | 573,137 |
02 Jan 2023 | 179,500.00 | 180,000.00 | 176,000.00 | 179,500.00 | 179,500.00 | 438,162 |
29 Dec 2022 | 180,000.00 | 185,000.00 | 177,500.00 | 177,500.00 | 177,500.00 | 656,658 |
28 Dec 2022 | 179,000.00 | 183,500.00 | 178,000.00 | 180,000.00 | 180,000.00 | 580,495 |
27 Dec 2022 | 179,500.00 | 182,500.00 | 179,000.00 | 181,000.00 | 181,000.00 | 492,232 |
26 Dec 2022 | 178,500.00 | 180,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | 350,843 |
23 Dec 2022 | 180,500.00 | 182,000.00 | 178,000.00 | 178,000.00 | 178,000.00 | 613,209 |
22 Dec 2022 | 182,000.00 | 185,500.00 | 180,500.00 | 184,500.00 | 184,500.00 | 466,951 |
21 Dec 2022 | 182,500.00 | 183,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 302,976 |
20 Dec 2022 | 182,000.00 | 184,000.00 | 179,000.00 | 180,500.00 | 180,500.00 | 625,022 |
19 Dec 2022 | 179,500.00 | 184,000.00 | 179,500.00 | 183,500.00 | 183,500.00 | 574,398 |
16 Dec 2022 | 178,000.00 | 182,500.00 | 177,500.00 | 180,500.00 | 180,500.00 | 913,806 |
15 Dec 2022 | 191,000.00 | 191,000.00 | 182,500.00 | 182,500.00 | 182,500.00 | 1,270,685 |
14 Dec 2022 | 194,000.00 | 195,000.00 | 191,500.00 | 193,500.00 | 193,500.00 | 708,760 |
13 Dec 2022 | 195,500.00 | 197,000.00 | 191,000.00 | 193,000.00 | 193,000.00 | 692,706 |
12 Dec 2022 | 192,500.00 | 196,500.00 | 190,500.00 | 193,000.00 | 193,000.00 | 652,814 |
09 Dec 2022 | 187,500.00 | 195,000.00 | 187,000.00 | 195,000.00 | 195,000.00 | 1,081,470 |
08 Dec 2022 | 184,000.00 | 186,500.00 | 181,500.00 | 185,500.00 | 185,500.00 | 709,428 |
07 Dec 2022 | 183,000.00 | 187,500.00 | 182,500.00 | 183,500.00 | 183,500.00 | 646,753 |
06 Dec 2022 | 189,500.00 | 190,000.00 | 185,000.00 | 185,500.00 | 185,500.00 | 877,534 |
05 Dec 2022 | 187,000.00 | 195,000.00 | 186,500.00 | 191,500.00 | 191,500.00 | 1,224,361 |
02 Dec 2022 | 188,000.00 | 190,500.00 | 185,500.00 | 185,500.00 | 185,500.00 | 796,841 |
01 Dec 2022 | 194,500.00 | 195,000.00 | 187,500.00 | 187,500.00 | 187,500.00 | 1,218,297 |
30 Nov 2022 | 181,500.00 | 187,000.00 | 180,500.00 | 187,000.00 | 187,000.00 | 880,333 |
29 Nov 2022 | 178,500.00 | 183,500.00 | 178,500.00 | 182,500.00 | 182,500.00 | 481,120 |
28 Nov 2022 | 184,000.00 | 184,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 550,985 |
25 Nov 2022 | 187,000.00 | 189,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 440,351 |
24 Nov 2022 | 183,000.00 | 188,000.00 | 182,500.00 | 188,000.00 | 188,000.00 | 969,322 |
23 Nov 2022 | 184,000.00 | 186,000.00 | 181,000.00 | 181,500.00 | 181,500.00 | 780,342 |
22 Nov 2022 | 181,500.00 | 184,500.00 | 179,500.00 | 180,500.00 | 180,500.00 | 631,550 |
21 Nov 2022 | 186,000.00 | 187,500.00 | 181,000.00 | 182,500.00 | 182,500.00 | 614,738 |
18 Nov 2022 | 187,500.00 | 190,000.00 | 184,500.00 | 185,500.00 | 185,500.00 | 784,241 |
17 Nov 2022 | 188,000.00 | 189,500.00 | 186,500.00 | 188,000.00 | 188,000.00 | 825,254 |
16 Nov 2022 | 194,000.00 | 194,500.00 | 187,000.00 | 189,500.00 | 189,500.00 | 1,156,594 |
15 Nov 2022 | 190,000.00 | 192,500.00 | 188,000.00 | 192,000.00 | 192,000.00 | 889,734 |
14 Nov 2022 | 194,000.00 | 194,500.00 | 188,000.00 | 188,500.00 | 188,500.00 | 1,776,156 |
11 Nov 2022 | 189,000.00 | 196,500.00 | 186,000.00 | 193,500.00 | 193,500.00 | 3,312,709 |
10 Nov 2022 | 177,500.00 | 180,000.00 | 176,000.00 | 176,000.00 | 176,000.00 | 975,484 |
09 Nov 2022 | 178,500.00 | 183,000.00 | 177,500.00 | 180,000.00 | 180,000.00 | 1,596,245 |
08 Nov 2022 | 172,000.00 | 179,000.00 | 171,000.00 | 177,500.00 | 177,500.00 | 2,549,625 |
07 Nov 2022 | 177,000.00 | 178,000.00 | 168,000.00 | 169,000.00 | 169,000.00 | 2,128,304 |
04 Nov 2022 | 167,500.00 | 174,500.00 | 167,500.00 | 174,000.00 | 174,000.00 | 1,248,339 |
03 Nov 2022 | 168,500.00 | 170,500.00 | 166,000.00 | 169,000.00 | 169,000.00 | 1,017,930 |
02 Nov 2022 | 170,000.00 | 177,000.00 | 169,000.00 | 174,000.00 | 174,000.00 | 1,585,072 |
01 Nov 2022 | 168,000.00 | 171,000.00 | 166,500.00 | 170,500.00 | 170,500.00 | 768,757 |
31 Oct 2022 | 163,500.00 | 170,500.00 | 161,500.00 | 169,500.00 | 169,500.00 | 1,585,289 |
28 Oct 2022 | 158,000.00 | 161,000.00 | 157,000.00 | 160,000.00 | 160,000.00 | 777,329 |
27 Oct 2022 | 159,000.00 | 162,000.00 | 156,000.00 | 161,000.00 | 161,000.00 | 1,058,992 |
26 Oct 2022 | 165,000.00 | 165,000.00 | 159,000.00 | 159,500.00 | 159,500.00 | 1,352,211 |
25 Oct 2022 | 164,500.00 | 167,000.00 | 164,000.00 | 165,500.00 | 165,500.00 | 547,041 |
24 Oct 2022 | 169,000.00 | 170,000.00 | 163,000.00 | 164,000.00 | 164,000.00 | 888,373 |
21 Oct 2022 | 165,000.00 | 168,000.00 | 164,000.00 | 166,000.00 | 166,000.00 | 749,769 |
20 Oct 2022 | 168,000.00 | 168,500.00 | 163,000.00 | 168,500.00 | 168,500.00 | 1,098,598 |
19 Oct 2022 | 172,500.00 | 173,500.00 | 168,500.00 | 168,500.00 | 168,500.00 | 1,172,766 |
18 Oct 2022 | 170,500.00 | 173,000.00 | 169,000.00 | 172,500.00 | 172,500.00 | 1,414,552 |
17 Oct 2022 | 162,500.00 | 168,000.00 | 160,500.00 | 167,000.00 | 167,000.00 | 1,436,527 |
14 Oct 2022 | 163,500.00 | 168,500.00 | 163,000.00 | 165,500.00 | 165,500.00 | 1,568,930 |
13 Oct 2022 | 160,500.00 | 161,000.00 | 155,000.00 | 158,500.00 | 158,500.00 | 1,487,183 |
12 Oct 2022 | 158,500.00 | 164,500.00 | 158,000.00 | 162,000.00 | 162,000.00 | 1,515,631 |
11 Oct 2022 | 156,500.00 | 159,500.00 | 156,000.00 | 158,500.00 | 158,500.00 | 1,835,014 |
07 Oct 2022 | 164,000.00 | 167,500.00 | 159,500.00 | 160,000.00 | 160,000.00 | 2,596,863 |
06 Oct 2022 | 163,500.00 | 169,000.00 | 163,000.00 | 167,000.00 | 167,000.00 | 3,477,299 |
05 Oct 2022 | 170,500.00 | 176,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | 6,634,375 |
04 Oct 2022 | 192,000.00 | 192,000.00 | 175,500.00 | 176,500.00 | 176,500.00 | 3,753,785 |
30 Sept 2022 | 191,500.00 | 198,000.00 | 190,500.00 | 193,500.00 | 193,500.00 | 924,294 |
29 Sept 2022 | 203,000.00 | 205,000.00 | 196,000.00 | 196,500.00 | 196,500.00 | 612,278 |
29 Sept 2022 | 914 Dividend | |||||
28 Sept 2022 | 202,500.00 | 203,500.00 | 198,000.00 | 200,500.00 | 199,586.00 | 579,635 |
27 Sept 2022 | 202,500.00 | 206,000.00 | 199,000.00 | 204,500.00 | 203,567.77 | 641,394 |
26 Sept 2022 | 205,500.00 | 208,000.00 | 204,000.00 | 204,500.00 | 203,567.77 | 513,342 |
23 Sept 2022 | 207,500.00 | 212,500.00 | 207,500.00 | 210,500.00 | 209,540.41 | 655,441 |
22 Sept 2022 | 207,500.00 | 209,500.00 | 204,000.00 | 206,500.00 | 205,558.64 | 693,460 |
21 Sept 2022 | 216,500.00 | 217,000.00 | 212,000.00 | 213,000.00 | 212,029.02 | 493,972 |
20 Sept 2022 | 220,500.00 | 222,000.00 | 218,000.00 | 218,000.00 | 217,006.22 | 240,498 |
19 Sept 2022 | 219,500.00 | 221,000.00 | 217,000.00 | 218,000.00 | 217,006.22 | 502,182 |
16 Sept 2022 | 221,500.00 | 223,000.00 | 219,500.00 | 220,000.00 | 218,997.11 | 777,712 |
15 Sept 2022 | 231,000.00 | 231,000.00 | 225,500.00 | 225,500.00 | 224,472.03 | 525,459 |
14 Sept 2022 | 228,500.00 | 231,000.00 | 226,000.00 | 230,000.00 | 228,951.52 | 552,863 |
13 Sept 2022 | 236,000.00 | 239,500.00 | 235,500.00 | 238,500.00 | 237,412.77 | 510,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |