Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | - | - | - | - | - | - |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 20,266.00 | 20,266.00 | 20,266.00 | 20,266.00 | 20,266.00 | - |
30 Jun 2022 | 19,984.00 | 19,984.00 | 19,984.00 | 19,984.00 | 19,984.00 | - |
29 Jun 2022 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | - |
28 Jun 2022 | 20,321.00 | 20,321.00 | 20,321.00 | 20,321.00 | 20,321.00 | - |
27 Jun 2022 | 20,308.00 | 20,308.00 | 20,308.00 | 20,308.00 | 20,308.00 | - |
24 Jun 2022 | 20,285.00 | 20,285.00 | 20,285.00 | 20,285.00 | 20,285.00 | - |
23 Jun 2022 | 20,004.00 | 20,004.00 | 20,004.00 | 20,004.00 | 20,004.00 | - |
22 Jun 2022 | 19,849.00 | 19,849.00 | 19,849.00 | 19,849.00 | 19,849.00 | - |
21 Jun 2022 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 19,903.00 | 19,903.00 | 19,903.00 | 19,903.00 | 19,903.00 | - |
16 Jun 2022 | 19,834.00 | 19,834.00 | 19,834.00 | 19,834.00 | 19,834.00 | - |
15 Jun 2022 | 20,583.00 | 20,583.00 | 20,583.00 | 20,583.00 | 20,583.00 | - |
14 Jun 2022 | 20,608.00 | 20,608.00 | 20,608.00 | 20,608.00 | 20,608.00 | - |
13 Jun 2022 | 20,557.00 | 20,557.00 | 20,557.00 | 20,557.00 | 20,557.00 | - |
10 Jun 2022 | 20,801.00 | 20,801.00 | 20,801.00 | 20,801.00 | 20,801.00 | - |
09 Jun 2022 | 20,844.00 | 20,844.00 | 20,844.00 | 20,844.00 | 20,844.00 | - |
08 Jun 2022 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | - |
07 Jun 2022 | 21,096.00 | 21,096.00 | 21,096.00 | 21,096.00 | 21,096.00 | - |
06 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 20,979.00 | 20,979.00 | 20,979.00 | 20,979.00 | 20,979.00 | - |
31 May 2022 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 20,741.00 | 20,741.00 | 20,741.00 | 20,741.00 | 20,741.00 | - |
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 20,366.00 | 20,366.00 | 20,366.00 | 20,366.00 | 20,366.00 | - |
24 May 2022 | 20,311.00 | 20,311.00 | 20,311.00 | 20,311.00 | 20,311.00 | - |
23 May 2022 | 20,453.00 | 20,453.00 | 20,453.00 | 20,453.00 | 20,453.00 | - |
20 May 2022 | - | - | - | - | - | - |
19 May 2022 | 20,588.00 | 20,588.00 | 20,588.00 | 20,588.00 | 20,588.00 | - |
18 May 2022 | 20,661.00 | 20,661.00 | 20,661.00 | 20,661.00 | 20,661.00 | - |
17 May 2022 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | - |
16 May 2022 | 20,883.00 | 20,883.00 | 20,883.00 | 20,883.00 | 20,883.00 | - |
13 May 2022 | - | - | - | - | - | - |
12 May 2022 | - | - | - | - | - | - |
11 May 2022 | 20,606.00 | 20,606.00 | 20,606.00 | 20,606.00 | 20,606.00 | - |
10 May 2022 | - | - | - | - | - | - |
09 May 2022 | 208.88 | 208.88 | 208.88 | 208.88 | 208.88 | - |
06 May 2022 | - | - | - | - | - | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | - | - | - | - | - | - |
28 Apr 2022 | - | - | - | - | - | - |
27 Apr 2022 | - | - | - | - | - | - |
26 Apr 2022 | - | - | - | - | - | - |
25 Apr 2022 | - | - | - | - | - | - |
22 Apr 2022 | - | - | - | - | - | - |
21 Apr 2022 | - | - | - | - | - | - |
20 Apr 2022 | - | - | - | - | - | - |
19 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | - | - | - | - | - | - |
13 Apr 2022 | - | - | - | - | - | - |
12 Apr 2022 | - | - | - | - | - | - |
11 Apr 2022 | - | - | - | - | - | - |
08 Apr 2022 | - | - | - | - | - | - |
07 Apr 2022 | - | - | - | - | - | - |
06 Apr 2022 | - | - | - | - | - | - |
05 Apr 2022 | - | - | - | - | - | - |
04 Apr 2022 | - | - | - | - | - | - |
01 Apr 2022 | - | - | - | - | - | - |
31 Mar 2022 | - | - | - | - | - | - |
30 Mar 2022 | - | - | - | - | - | - |
29 Mar 2022 | - | - | - | - | - | - |
28 Mar 2022 | - | - | - | - | - | - |
25 Mar 2022 | - | - | - | - | - | - |
24 Mar 2022 | - | - | - | - | - | - |
23 Mar 2022 | - | - | - | - | - | - |
22 Mar 2022 | - | - | - | - | - | - |
21 Mar 2022 | - | - | - | - | - | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | - | - | - | - | - | - |
15 Mar 2022 | - | - | - | - | - | - |
14 Mar 2022 | - | - | - | - | - | - |
11 Mar 2022 | - | - | - | - | - | - |
10 Mar 2022 | - | - | - | - | - | - |
09 Mar 2022 | - | - | - | - | - | - |
08 Mar 2022 | - | - | - | - | - | - |
07 Mar 2022 | 21,408.00 | 21,408.00 | 21,408.00 | 21,408.00 | 21,408.00 | - |
04 Mar 2022 | 21,762.00 | 21,762.00 | 21,762.00 | 21,762.00 | 21,762.00 | - |
03 Mar 2022 | 21,991.00 | 21,991.00 | 21,991.00 | 21,991.00 | 21,991.00 | - |
02 Mar 2022 | 22,312.00 | 22,312.00 | 22,312.00 | 22,312.00 | 22,312.00 | - |
01 Mar 2022 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | - |
28 Feb 2022 | 22,301.00 | 22,301.00 | 22,301.00 | 22,301.00 | 22,301.00 | - |
25 Feb 2022 | 22,224.00 | 22,224.00 | 22,224.00 | 22,224.00 | 22,224.00 | - |
24 Feb 2022 | 22,147.00 | 22,147.00 | 22,147.00 | 22,147.00 | 22,147.00 | - |
23 Feb 2022 | 21,577.00 | 21,577.00 | 21,577.00 | 21,577.00 | 21,577.00 | - |
22 Feb 2022 | 21,724.00 | 21,724.00 | 21,724.00 | 21,724.00 | 21,724.00 | - |
21 Feb 2022 | - | - | - | - | - | - |
18 Feb 2022 | 21,940.00 | 21,940.00 | 21,940.00 | 21,940.00 | 21,940.00 | - |
17 Feb 2022 | 22,105.00 | 22,105.00 | 22,105.00 | 22,105.00 | 22,105.00 | - |
16 Feb 2022 | 22,785.00 | 22,785.00 | 22,785.00 | 22,785.00 | 22,785.00 | - |
15 Feb 2022 | 22,928.00 | 22,928.00 | 22,928.00 | 22,928.00 | 22,928.00 | - |
14 Feb 2022 | 22,632.00 | 22,632.00 | 22,632.00 | 22,632.00 | 22,632.00 | - |
11 Feb 2022 | 22,613.00 | 22,613.00 | 22,613.00 | 22,613.00 | 22,613.00 | - |
10 Feb 2022 | 22,887.00 | 22,887.00 | 22,887.00 | 22,887.00 | 22,887.00 | - |
09 Feb 2022 | 23,106.00 | 23,106.00 | 23,106.00 | 23,106.00 | 23,106.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |