Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
16 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
13 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
12 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
11 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
10 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
09 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
06 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
05 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
04 May 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 100 |
03 May 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
02 May 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
29 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
28 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
27 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
26 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
25 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
22 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
21 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
20 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
19 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
18 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
14 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
13 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
12 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
11 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
08 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
07 Apr 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 500 |
06 Apr 2022 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
05 Apr 2022 | 84.90 | 84.90 | 84.79 | 84.79 | 84.79 | 700 |
04 Apr 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
01 Apr 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
31 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
30 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
30 Mar 2022 | 0.56 Dividend | |||||
29 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
28 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
25 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
24 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
23 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
22 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | - |
21 Mar 2022 | 83.88 | 83.88 | 83.88 | 83.88 | 83.32 | 300 |
18 Mar 2022 | 83.10 | 83.10 | 83.10 | 83.10 | 82.55 | 200 |
17 Mar 2022 | 82.13 | 82.13 | 81.29 | 81.97 | 81.42 | 400 |
16 Mar 2022 | 79.97 | 79.97 | 79.97 | 79.97 | 79.44 | - |
15 Mar 2022 | 78.82 | 81.79 | 78.82 | 79.97 | 79.44 | 1,200 |
14 Mar 2022 | 82.33 | 82.33 | 82.33 | 82.33 | 81.78 | 100 |
11 Mar 2022 | 82.33 | 82.33 | 82.33 | 82.33 | 81.78 | - |
10 Mar 2022 | 82.33 | 82.33 | 82.33 | 82.33 | 81.78 | - |
09 Mar 2022 | 82.33 | 82.33 | 82.33 | 82.33 | 81.78 | - |
08 Mar 2022 | 82.49 | 82.49 | 82.33 | 82.33 | 81.78 | 200 |
07 Mar 2022 | 86.60 | 86.60 | 86.60 | 86.60 | 86.02 | 100 |
04 Mar 2022 | 87.61 | 87.61 | 87.61 | 87.61 | 87.03 | 200 |
03 Mar 2022 | 91.52 | 91.52 | 91.52 | 91.52 | 90.91 | - |
02 Mar 2022 | 91.52 | 91.52 | 91.52 | 91.52 | 90.91 | - |
01 Mar 2022 | 91.92 | 91.92 | 91.44 | 91.52 | 90.91 | 1,300 |
28 Feb 2022 | 92.37 | 92.37 | 92.37 | 92.37 | 91.75 | - |
25 Feb 2022 | 92.37 | 92.37 | 92.37 | 92.37 | 91.75 | - |
24 Feb 2022 | 92.17 | 92.48 | 92.17 | 92.37 | 91.75 | 600 |
23 Feb 2022 | 95.79 | 95.79 | 95.79 | 95.79 | 95.15 | - |
22 Feb 2022 | 95.79 | 95.79 | 95.79 | 95.79 | 95.15 | - |
18 Feb 2022 | 95.79 | 95.79 | 95.79 | 95.79 | 95.15 | 100 |
17 Feb 2022 | 98.66 | 98.66 | 98.66 | 98.66 | 98.00 | - |
16 Feb 2022 | 98.66 | 98.66 | 98.66 | 98.66 | 98.00 | 100 |
15 Feb 2022 | 97.52 | 97.52 | 97.52 | 97.52 | 96.87 | 200 |
14 Feb 2022 | 97.01 | 97.22 | 97.01 | 97.22 | 96.57 | 200 |
11 Feb 2022 | 95.42 | 95.42 | 95.42 | 95.42 | 94.78 | 1,700 |
10 Feb 2022 | 95.30 | 95.30 | 95.30 | 95.30 | 94.66 | 100 |
09 Feb 2022 | 97.35 | 97.35 | 97.35 | 97.35 | 96.70 | 100 |
08 Feb 2022 | 97.15 | 97.15 | 97.15 | 97.15 | 96.50 | 100 |
07 Feb 2022 | 95.60 | 95.60 | 95.60 | 95.60 | 94.96 | 100 |
04 Feb 2022 | 95.21 | 95.21 | 95.21 | 95.21 | 94.57 | 200 |
03 Feb 2022 | 96.88 | 96.88 | 96.49 | 96.49 | 95.85 | 200 |
02 Feb 2022 | 94.66 | 94.66 | 94.66 | 94.66 | 94.03 | - |
01 Feb 2022 | 94.66 | 94.66 | 94.66 | 94.66 | 94.03 | 100 |
31 Jan 2022 | 94.49 | 94.49 | 94.38 | 94.46 | 93.83 | 1,100 |
28 Jan 2022 | 93.38 | 93.38 | 93.38 | 93.38 | 92.76 | 3,700 |
27 Jan 2022 | 94.42 | 94.42 | 94.42 | 94.42 | 93.79 | - |
26 Jan 2022 | 94.42 | 94.42 | 94.42 | 94.42 | 93.79 | 200 |
25 Jan 2022 | 93.20 | 93.20 | 93.20 | 93.20 | 92.58 | - |
24 Jan 2022 | 92.45 | 93.20 | 92.21 | 93.20 | 92.58 | 900 |
21 Jan 2022 | 95.86 | 95.86 | 95.41 | 95.41 | 94.77 | 600 |
20 Jan 2022 | 96.26 | 96.26 | 96.26 | 96.26 | 95.62 | - |
19 Jan 2022 | 96.26 | 96.26 | 96.26 | 96.26 | 95.62 | 100 |
18 Jan 2022 | 96.61 | 96.61 | 96.61 | 96.61 | 95.97 | 100 |
14 Jan 2022 | 97.87 | 97.87 | 97.87 | 97.87 | 97.22 | - |
13 Jan 2022 | 97.87 | 97.87 | 97.87 | 97.87 | 97.22 | - |
12 Jan 2022 | 97.87 | 97.87 | 97.87 | 97.87 | 97.22 | - |
11 Jan 2022 | 97.26 | 97.87 | 97.25 | 97.87 | 97.22 | 300 |
10 Jan 2022 | 97.92 | 97.92 | 97.92 | 97.92 | 97.27 | - |
07 Jan 2022 | 97.92 | 97.92 | 97.92 | 97.92 | 97.27 | 400 |
06 Jan 2022 | 97.37 | 97.37 | 97.37 | 97.37 | 96.72 | 300 |
05 Jan 2022 | 99.12 | 99.12 | 99.12 | 99.12 | 98.46 | - |
04 Jan 2022 | 99.12 | 99.12 | 99.12 | 99.12 | 98.46 | - |
03 Jan 2022 | 99.12 | 99.12 | 99.12 | 99.12 | 98.46 | - |
31 Dec 2021 | 99.12 | 99.12 | 99.12 | 99.12 | 98.46 | - |
30 Dec 2021 | 99.12 | 99.12 | 99.12 | 99.12 | 98.46 | - |
30 Dec 2021 | 0.496 Dividend | |||||
29 Dec 2021 | 99.12 | 99.12 | 99.12 | 99.12 | 97.97 | - |
28 Dec 2021 | 99.12 | 99.12 | 99.12 | 99.12 | 97.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |