Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | - | - | - | - | - | - |
17 May 2022 | 19,283.00 | 19,283.00 | 19,283.00 | 19,283.00 | 19,283.00 | - |
16 May 2022 | 19,698.00 | 19,698.00 | 19,698.00 | 19,698.00 | 19,698.00 | - |
13 May 2022 | 19,632.00 | 19,632.00 | 19,632.00 | 19,632.00 | 19,632.00 | - |
12 May 2022 | 19,774.00 | 19,774.00 | 19,774.00 | 19,774.00 | 19,774.00 | - |
11 May 2022 | 19,227.00 | 19,227.00 | 19,227.00 | 19,227.00 | 19,227.00 | - |
10 May 2022 | 19,393.00 | 19,393.00 | 19,393.00 | 19,393.00 | 19,393.00 | - |
09 May 2022 | 19,020.00 | 19,020.00 | 19,020.00 | 19,020.00 | 19,020.00 | - |
06 May 2022 | 18,878.00 | 18,878.00 | 18,878.00 | 18,878.00 | 18,878.00 | - |
05 May 2022 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | - |
04 May 2022 | 19,251.00 | 19,251.00 | 19,251.00 | 19,251.00 | 19,251.00 | - |
03 May 2022 | 19,322.00 | 19,322.00 | 19,322.00 | 19,322.00 | 19,322.00 | - |
29 Apr 2022 | 19,423.00 | 19,423.00 | 19,423.00 | 19,423.00 | 19,423.00 | - |
28 Apr 2022 | 19,563.00 | 19,563.00 | 19,563.00 | 19,563.00 | 19,563.00 | - |
27 Apr 2022 | 19,833.00 | 19,833.00 | 19,833.00 | 19,833.00 | 19,833.00 | - |
26 Apr 2022 | 20,001.00 | 20,001.00 | 20,001.00 | 20,001.00 | 20,001.00 | - |
25 Apr 2022 | 19,802.00 | 19,802.00 | 19,802.00 | 19,802.00 | 19,802.00 | - |
22 Apr 2022 | 19,488.00 | 19,488.00 | 19,488.00 | 19,488.00 | 19,488.00 | - |
21 Apr 2022 | 19,264.00 | 19,264.00 | 19,264.00 | 19,264.00 | 19,264.00 | - |
20 Apr 2022 | 19,335.00 | 19,335.00 | 19,335.00 | 19,335.00 | 19,335.00 | - |
19 Apr 2022 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | - |
14 Apr 2022 | 19,432.00 | 19,432.00 | 19,432.00 | 19,432.00 | 19,432.00 | - |
13 Apr 2022 | 19,771.00 | 19,771.00 | 19,771.00 | 19,771.00 | 19,771.00 | - |
12 Apr 2022 | 19,792.00 | 19,792.00 | 19,792.00 | 19,792.00 | 19,792.00 | - |
11 Apr 2022 | 19,667.00 | 19,667.00 | 19,667.00 | 19,667.00 | 19,667.00 | - |
08 Apr 2022 | 19,972.00 | 19,972.00 | 19,972.00 | 19,972.00 | 19,972.00 | - |
07 Apr 2022 | 20,132.00 | 20,132.00 | 20,132.00 | 20,132.00 | 20,132.00 | - |
06 Apr 2022 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | - |
05 Apr 2022 | 20,454.00 | 20,454.00 | 20,454.00 | 20,454.00 | 20,454.00 | - |
04 Apr 2022 | 20,859.00 | 20,859.00 | 20,859.00 | 20,859.00 | 20,859.00 | - |
01 Apr 2022 | 20,545.00 | 20,545.00 | 20,545.00 | 20,545.00 | 20,545.00 | - |
31 Mar 2022 | 20,448.00 | 20,448.00 | 20,448.00 | 20,448.00 | 20,448.00 | - |
30 Mar 2022 | 20,325.00 | 20,325.00 | 20,325.00 | 20,325.00 | 20,325.00 | - |
29 Mar 2022 | 20,370.00 | 20,370.00 | 20,370.00 | 20,370.00 | 20,370.00 | - |
28 Mar 2022 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | - |
25 Mar 2022 | 20,127.00 | 20,127.00 | 20,127.00 | 20,127.00 | 20,127.00 | - |
24 Mar 2022 | 20,269.00 | 20,269.00 | 20,269.00 | 20,269.00 | 20,269.00 | - |
23 Mar 2022 | 20,131.00 | 20,131.00 | 20,131.00 | 20,131.00 | 20,131.00 | - |
22 Mar 2022 | 19,953.00 | 19,953.00 | 19,953.00 | 19,953.00 | 19,953.00 | - |
21 Mar 2022 | 20,237.00 | 20,237.00 | 20,237.00 | 20,237.00 | 20,237.00 | - |
18 Mar 2022 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | - |
17 Mar 2022 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | - |
16 Mar 2022 | 20,319.00 | 20,319.00 | 20,319.00 | 20,319.00 | 20,319.00 | - |
15 Mar 2022 | 20,578.00 | 20,578.00 | 20,578.00 | 20,578.00 | 20,578.00 | - |
14 Mar 2022 | 20,431.00 | 20,431.00 | 20,431.00 | 20,431.00 | 20,431.00 | - |
11 Mar 2022 | 20,742.00 | 20,742.00 | 20,742.00 | 20,742.00 | 20,742.00 | - |
10 Mar 2022 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | - |
09 Mar 2022 | 20,833.00 | 20,833.00 | 20,833.00 | 20,833.00 | 20,833.00 | - |
08 Mar 2022 | 21,177.00 | 21,177.00 | 21,177.00 | 21,177.00 | 21,177.00 | - |
07 Mar 2022 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | - |
04 Mar 2022 | 21,907.00 | 21,907.00 | 21,907.00 | 21,907.00 | 21,907.00 | - |
03 Mar 2022 | 21,478.00 | 21,478.00 | 21,478.00 | 21,478.00 | 21,478.00 | - |
02 Mar 2022 | 21,785.00 | 21,785.00 | 21,785.00 | 21,785.00 | 21,785.00 | - |
01 Mar 2022 | 22,149.00 | 22,149.00 | 22,149.00 | 22,149.00 | 22,149.00 | - |
28 Feb 2022 | 21,146.00 | 21,146.00 | 21,146.00 | 21,146.00 | 21,146.00 | - |
25 Feb 2022 | 21,091.00 | 21,091.00 | 21,091.00 | 21,091.00 | 21,091.00 | - |
24 Feb 2022 | 21,274.00 | 21,274.00 | 21,274.00 | 21,274.00 | 21,274.00 | - |
23 Feb 2022 | 21,329.00 | 21,329.00 | 21,329.00 | 21,329.00 | 21,329.00 | - |
22 Feb 2022 | 21,356.00 | 21,356.00 | 21,356.00 | 21,356.00 | 21,356.00 | - |
21 Feb 2022 | 21,634.00 | 21,634.00 | 21,634.00 | 21,634.00 | 21,634.00 | - |
18 Feb 2022 | 21,686.00 | 21,686.00 | 21,686.00 | 21,686.00 | 21,686.00 | - |
17 Feb 2022 | 21,341.00 | 21,341.00 | 21,341.00 | 21,341.00 | 21,341.00 | - |
16 Feb 2022 | 21,185.00 | 21,185.00 | 21,185.00 | 21,185.00 | 21,185.00 | - |
15 Feb 2022 | 21,066.00 | 21,066.00 | 21,066.00 | 21,066.00 | 21,066.00 | - |
14 Feb 2022 | 20,948.00 | 20,948.00 | 20,948.00 | 20,948.00 | 20,948.00 | - |
11 Feb 2022 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | - |
10 Feb 2022 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | - |
09 Feb 2022 | 21,451.00 | 21,451.00 | 21,451.00 | 21,451.00 | 21,451.00 | - |
08 Feb 2022 | 21,137.00 | 21,137.00 | 21,137.00 | 21,137.00 | 21,137.00 | - |
07 Feb 2022 | 21,514.00 | 21,514.00 | 21,514.00 | 21,514.00 | 21,514.00 | - |
04 Feb 2022 | 21,639.00 | 21,639.00 | 21,639.00 | 21,639.00 | 21,639.00 | - |
03 Feb 2022 | 21,717.00 | 21,717.00 | 21,717.00 | 21,717.00 | 21,717.00 | - |
02 Feb 2022 | 22,222.00 | 22,222.00 | 22,222.00 | 22,222.00 | 22,222.00 | - |
01 Feb 2022 | 21,864.00 | 21,864.00 | 21,864.00 | 21,864.00 | 21,864.00 | - |
31 Jan 2022 | 21,789.00 | 21,789.00 | 21,789.00 | 21,789.00 | 21,789.00 | - |
28 Jan 2022 | 22,178.00 | 22,178.00 | 22,178.00 | 22,178.00 | 22,178.00 | - |
27 Jan 2022 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | - |
26 Jan 2022 | 22,322.00 | 22,322.00 | 22,322.00 | 22,322.00 | 22,322.00 | - |
25 Jan 2022 | 22,615.00 | 22,615.00 | 22,615.00 | 22,615.00 | 22,615.00 | - |
24 Jan 2022 | 22,772.00 | 22,772.00 | 22,772.00 | 22,772.00 | 22,772.00 | - |
21 Jan 2022 | 22,511.00 | 22,511.00 | 22,511.00 | 22,511.00 | 22,511.00 | - |
20 Jan 2022 | 22,254.00 | 22,254.00 | 22,254.00 | 22,254.00 | 22,254.00 | - |
19 Jan 2022 | 22,102.00 | 22,102.00 | 22,102.00 | 22,102.00 | 22,102.00 | - |
18 Jan 2022 | 22,363.00 | 22,363.00 | 22,363.00 | 22,363.00 | 22,363.00 | - |
17 Jan 2022 | 22,495.00 | 22,495.00 | 22,495.00 | 22,495.00 | 22,495.00 | - |
14 Jan 2022 | 22,709.00 | 22,709.00 | 22,709.00 | 22,709.00 | 22,709.00 | - |
13 Jan 2022 | 22,849.00 | 22,849.00 | 22,849.00 | 22,849.00 | 22,849.00 | - |
12 Jan 2022 | 22,731.00 | 22,731.00 | 22,731.00 | 22,731.00 | 22,731.00 | - |
11 Jan 2022 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | - |
10 Jan 2022 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | - |
07 Jan 2022 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | - |
06 Jan 2022 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | - |
05 Jan 2022 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | - |
04 Jan 2022 | 22,906.00 | 22,906.00 | 22,906.00 | 22,906.00 | 22,906.00 | - |
31 Dec 2021 | 23,334.00 | 23,334.00 | 23,334.00 | 23,334.00 | 23,334.00 | - |
30 Dec 2021 | 23,261.00 | 23,261.00 | 23,261.00 | 23,261.00 | 23,261.00 | - |
29 Dec 2021 | 23,048.00 | 23,048.00 | 23,048.00 | 23,048.00 | 23,048.00 | - |
24 Dec 2021 | 23,486.00 | 23,486.00 | 23,486.00 | 23,486.00 | 23,486.00 | - |
23 Dec 2021 | 23,387.00 | 23,387.00 | 23,387.00 | 23,387.00 | 23,387.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |