Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 96.28 | 99.63 | 96.28 | 99.63 | 99.63 | 827 |
25 May 2023 | 92.86 | 93.22 | 91.86 | 91.86 | 91.86 | 253 |
24 May 2023 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 90 |
23 May 2023 | 93.84 | 95.84 | 93.84 | 95.19 | 95.19 | 190 |
22 May 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 30 |
19 May 2023 | 94.36 | 94.71 | 94.29 | 94.29 | 94.29 | 196 |
18 May 2023 | 94.11 | 94.47 | 94.08 | 94.47 | 94.47 | 1,161 |
17 May 2023 | 91.49 | 91.93 | 90.44 | 91.92 | 91.92 | 201 |
16 May 2023 | 91.81 | 92.40 | 91.81 | 92.40 | 92.40 | 1,109 |
15 May 2023 | 90.40 | 91.71 | 90.40 | 91.71 | 91.71 | 250 |
12 May 2023 | 90.92 | 90.92 | 90.56 | 90.92 | 90.92 | 4,640 |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | 93.39 | 93.39 | 92.39 | 92.39 | 92.39 | 115 |
09 May 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 8 |
05 May 2023 | 94.14 | 94.14 | 92.20 | 92.20 | 92.20 | 154 |
04 May 2023 | 102.27 | 102.46 | 93.41 | 95.31 | 95.31 | 2,194 |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 162 |
28 Apr 2023 | 91.03 | 91.76 | 91.03 | 91.76 | 91.76 | 169 |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 17 |
25 Apr 2023 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 137 |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | 91.46 | 92.26 | 91.46 | 92.25 | 92.25 | 134 |
20 Apr 2023 | 91.85 | 92.03 | 91.85 | 92.03 | 92.03 | 30 |
19 Apr 2023 | - | - | - | - | - | - |
18 Apr 2023 | 94.28 | 94.59 | 93.28 | 93.28 | 93.28 | 1,330 |
17 Apr 2023 | - | - | - | - | - | - |
14 Apr 2023 | 93.10 | 94.37 | 93.10 | 94.37 | 94.37 | 419 |
13 Apr 2023 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
12 Apr 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 26 |
11 Apr 2023 | 95.11 | 95.11 | 95.00 | 95.00 | 95.00 | 21 |
06 Apr 2023 | 95.40 | 95.40 | 95.06 | 95.06 | 95.06 | 80 |
05 Apr 2023 | 95.89 | 95.89 | 95.05 | 95.05 | 95.05 | 145 |
04 Apr 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 90 |
03 Apr 2023 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 31 |
31 Mar 2023 | 100.55 | 100.89 | 100.55 | 100.89 | 100.89 | 220 |
30 Mar 2023 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 25 |
29 Mar 2023 | 97.61 | 98.99 | 97.61 | 98.99 | 98.99 | 586 |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 101.39 | 101.39 | 98.26 | 98.26 | 98.26 | 285 |
24 Mar 2023 | 101.06 | 101.06 | 100.90 | 100.90 | 100.90 | 83 |
23 Mar 2023 | 99.47 | 103.67 | 99.47 | 103.67 | 103.67 | 44,661 |
22 Mar 2023 | 101.70 | 101.70 | 101.01 | 101.01 | 101.01 | 1,838 |
21 Mar 2023 | 100.47 | 100.56 | 100.47 | 100.56 | 100.56 | 100 |
20 Mar 2023 | 98.24 | 98.49 | 98.24 | 98.49 | 98.49 | 32 |
17 Mar 2023 | 97.65 | 97.70 | 96.80 | 96.80 | 96.80 | 2,890 |
16 Mar 2023 | 95.53 | 95.55 | 95.12 | 95.50 | 95.50 | 60 |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | 96.59 | 97.48 | 95.90 | 95.90 | 95.90 | 118 |
13 Mar 2023 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 48 |
10 Mar 2023 | 96.67 | 97.24 | 96.67 | 97.24 | 97.24 | 130 |
09 Mar 2023 | 101.33 | 101.92 | 98.94 | 98.94 | 98.94 | 35,652 |
08 Mar 2023 | 100.75 | 101.15 | 100.75 | 101.15 | 101.15 | 80 |
07 Mar 2023 | 100.66 | 100.66 | 99.67 | 99.67 | 99.67 | 42 |
06 Mar 2023 | 103.22 | 103.22 | 101.44 | 101.44 | 101.44 | 224 |
03 Mar 2023 | 100.83 | 101.28 | 100.48 | 100.68 | 100.68 | 133 |
02 Mar 2023 | 100.45 | 100.45 | 98.78 | 99.34 | 99.34 | 3,472 |
01 Mar 2023 | 101.80 | 101.85 | 100.79 | 101.17 | 101.17 | 330 |
28 Feb 2023 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 102 |
27 Feb 2023 | 102.11 | 102.11 | 101.39 | 101.50 | 101.50 | 98 |
24 Feb 2023 | 100.86 | 100.86 | 100.51 | 100.51 | 100.51 | 92 |
23 Feb 2023 | 102.09 | 102.09 | 101.13 | 101.13 | 101.13 | 59 |
22 Feb 2023 | 101.43 | 101.43 | 100.56 | 100.56 | 100.56 | 240 |
21 Feb 2023 | 101.83 | 102.96 | 101.83 | 102.84 | 102.84 | 221 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 103.63 | 103.63 | 102.97 | 102.97 | 102.97 | 163 |
16 Feb 2023 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 1,056 |
15 Feb 2023 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 13 |
14 Feb 2023 | 104.47 | 105.90 | 104.47 | 105.90 | 105.90 | 40 |
13 Feb 2023 | 104.62 | 105.03 | 104.62 | 105.03 | 105.03 | 26 |
10 Feb 2023 | 105.26 | 105.26 | 102.82 | 102.82 | 102.82 | 65 |
09 Feb 2023 | 107.88 | 107.88 | 106.90 | 106.90 | 106.90 | 103 |
08 Feb 2023 | 108.15 | 108.15 | 106.72 | 106.72 | 106.72 | 241 |
07 Feb 2023 | 103.87 | 105.32 | 103.87 | 105.32 | 105.32 | 60 |
06 Feb 2023 | 105.68 | 105.68 | 103.98 | 103.98 | 103.98 | 106 |
03 Feb 2023 | 105.21 | 109.32 | 105.21 | 109.32 | 109.32 | 827 |
02 Feb 2023 | 110.25 | 110.25 | 103.83 | 106.79 | 106.79 | 442 |
01 Feb 2023 | 109.97 | 110.54 | 109.97 | 110.54 | 110.54 | 332 |
31 Jan 2023 | 107.70 | 107.91 | 107.70 | 107.91 | 107.91 | 3 |
30 Jan 2023 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 83 |
27 Jan 2023 | 112.23 | 112.79 | 112.23 | 112.61 | 112.61 | 58 |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 18 |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | 106.38 | 106.68 | 106.38 | 106.68 | 106.68 | 38 |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | 100.20 | 102.86 | 100.20 | 101.19 | 101.19 | 824 |
17 Jan 2023 | 100.20 | 102.86 | 100.20 | 101.27 | 101.27 | 1,547 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 7 |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 79 |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 10 |
03 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |