Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 10,448 |
24 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
23 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
22 Jun 2022 | 95.50 | 96.50 | 96.50 | 95.50 | 95.50 | 31 |
21 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
20 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
17 Jun 2022 | 95.50 | 94.15 | 94.15 | 95.50 | 95.50 | 10 |
16 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
15 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
14 Jun 2022 | 95.50 | 96.50 | 91.00 | 95.00 | 95.00 | 5,657 |
13 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
10 Jun 2022 | 95.50 | 95.49 | 91.00 | 95.50 | 95.50 | 47,745 |
09 Jun 2022 | 95.50 | 91.00 | 91.00 | 95.50 | 95.50 | 9,016 |
08 Jun 2022 | 95.50 | 91.00 | 91.00 | 95.50 | 95.50 | 11,646 |
07 Jun 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
06 Jun 2022 | 96.50 | 97.50 | 92.00 | 95.50 | 95.50 | 30,051 |
01 Jun 2022 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | 167 |
31 May 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
30 May 2022 | 96.50 | 92.50 | 92.50 | 96.50 | 96.50 | 10,599 |
27 May 2022 | 96.50 | 93.00 | 93.00 | 96.50 | 96.50 | 10,000 |
26 May 2022 | 96.50 | 93.00 | 93.00 | 96.50 | 96.50 | 10,000 |
25 May 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
24 May 2022 | 97.50 | 97.00 | 93.00 | 96.50 | 96.50 | 5,712 |
23 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
20 May 2022 | 97.50 | 98.50 | 94.00 | 97.50 | 97.50 | 25,902 |
19 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
18 May 2022 | 97.50 | 98.50 | 98.50 | 97.50 | 97.50 | 1,719 |
17 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
16 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
13 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
12 May 2022 | 98.00 | 96.00 | 96.00 | 97.50 | 97.50 | 4,994 |
11 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
10 May 2022 | 98.00 | 96.00 | 96.00 | 98.00 | 98.00 | 10,436 |
09 May 2022 | 98.00 | 98.10 | 97.60 | 98.00 | 98.00 | 14,658,460 |
06 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
05 May 2022 | 98.00 | 96.50 | 96.50 | 98.00 | 98.00 | 14,984 |
04 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
03 May 2022 | 98.00 | 96.50 | 96.00 | 98.00 | 98.00 | 74,035 |
29 Apr 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
28 Apr 2022 | 98.00 | 99.20 | 96.50 | 98.00 | 98.00 | 15,000 |
28 Apr 2022 | 3 Dividend | |||||
27 Apr 2022 | 100.50 | 101.70 | 101.70 | 100.50 | 97.50 | 984 |
26 Apr 2022 | 100.50 | 101.00 | 99.00 | 100.50 | 97.50 | 15,084 |
25 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 97.50 | 9,950 |
22 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
21 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 97.50 | 5,656 |
20 Apr 2022 | 100.50 | 101.00 | 101.00 | 100.50 | 97.50 | 233 |
19 Apr 2022 | 100.50 | 99.00 | 98.00 | 98.00 | 95.07 | 15,013 |
14 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
13 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
12 Apr 2022 | 100.50 | 97.00 | 97.00 | 100.50 | 97.50 | 16,519 |
11 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
08 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
07 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 97.50 | 998 |
06 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
05 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
04 Apr 2022 | 100.50 | 102.00 | 99.50 | 100.50 | 97.50 | 25,653 |
01 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
31 Mar 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
30 Mar 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 97.50 | - |
29 Mar 2022 | 100.50 | 101.70 | 100.50 | 100.50 | 97.50 | 21,440,496 |
28 Mar 2022 | 99.50 | 100.50 | 100.50 | 100.50 | 97.50 | 10,051 |
25 Mar 2022 | 99.50 | 101.00 | 97.00 | 99.50 | 96.53 | 29,712 |
24 Mar 2022 | 99.50 | 101.00 | 98.00 | 99.50 | 96.53 | 10,759 |
23 Mar 2022 | 98.50 | 100.00 | 100.00 | 99.50 | 96.53 | 5,000 |
22 Mar 2022 | 98.50 | 100.00 | 97.00 | 98.50 | 95.56 | 12,641 |
21 Mar 2022 | 98.50 | 97.00 | 97.00 | 98.50 | 95.56 | 3,025 |
18 Mar 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 95.56 | - |
17 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
16 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
15 Mar 2022 | 95.50 | 92.00 | 92.00 | 95.50 | 92.65 | 489 |
14 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
11 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
10 Mar 2022 | 95.50 | 94.25 | 92.00 | 95.50 | 92.65 | 11,710 |
09 Mar 2022 | 95.50 | 88.00 | 88.00 | 95.50 | 92.65 | 18,155 |
08 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
07 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
04 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
03 Mar 2022 | 95.50 | 94.95 | 90.00 | 95.50 | 92.65 | 17,672 |
02 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
01 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
28 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
25 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
24 Feb 2022 | 95.50 | 94.98 | 94.98 | 95.50 | 92.65 | 10,465 |
23 Feb 2022 | 95.50 | 95.18 | 95.18 | 95.50 | 92.65 | 20,000 |
22 Feb 2022 | 95.50 | 92.00 | 92.00 | 95.50 | 92.65 | 3,331 |
21 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
18 Feb 2022 | 95.50 | 95.22 | 95.22 | 95.50 | 92.65 | 3,150 |
17 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
16 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 92.65 | - |
15 Feb 2022 | 95.50 | 96.25 | 92.00 | 95.50 | 92.65 | 34,961 |
14 Feb 2022 | 95.50 | 96.25 | 92.00 | 95.50 | 92.65 | 30,689 |
11 Feb 2022 | 96.00 | 93.00 | 92.00 | 95.50 | 92.65 | 92,108 |
10 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.13 | - |
09 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.13 | - |
08 Feb 2022 | 96.00 | 94.50 | 93.00 | 96.00 | 93.13 | 15,739 |
07 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.13 | - |
04 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.13 | - |
03 Feb 2022 | 96.00 | 93.00 | 93.00 | 96.00 | 93.13 | 24,113 |
02 Feb 2022 | 96.00 | 95.72 | 93.00 | 96.00 | 93.13 | 28,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |