Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 120,500.00 | 122,000.00 | 120,000.00 | 120,500.00 | 120,500.00 | 176,349 |
17 Aug 2022 | 123,000.00 | 123,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 239,820 |
16 Aug 2022 | 124,500.00 | 125,000.00 | 122,000.00 | 123,000.00 | 123,000.00 | 209,264 |
12 Aug 2022 | 124,000.00 | 125,500.00 | 123,000.00 | 124,000.00 | 124,000.00 | 571,716 |
11 Aug 2022 | 124,500.00 | 124,500.00 | 122,500.00 | 124,000.00 | 124,000.00 | 342,262 |
10 Aug 2022 | 122,500.00 | 124,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 329,596 |
09 Aug 2022 | 121,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 122,500.00 | 206,767 |
08 Aug 2022 | 118,500.00 | 122,000.00 | 117,500.00 | 121,500.00 | 121,500.00 | 283,378 |
05 Aug 2022 | 118,500.00 | 119,500.00 | 117,500.00 | 118,500.00 | 118,500.00 | 186,313 |
04 Aug 2022 | 119,500.00 | 120,000.00 | 116,500.00 | 118,500.00 | 118,500.00 | 194,256 |
03 Aug 2022 | 118,000.00 | 120,000.00 | 118,000.00 | 118,500.00 | 118,500.00 | 168,599 |
02 Aug 2022 | 118,500.00 | 119,500.00 | 117,000.00 | 119,000.00 | 119,000.00 | 213,026 |
01 Aug 2022 | 120,500.00 | 120,500.00 | 118,000.00 | 119,000.00 | 119,000.00 | 198,618 |
29 Jul 2022 | 120,500.00 | 122,000.00 | 119,500.00 | 120,500.00 | 120,500.00 | 285,904 |
28 Jul 2022 | 119,500.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 328,338 |
27 Jul 2022 | 118,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 169,403 |
26 Jul 2022 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 134,110 |
25 Jul 2022 | 116,500.00 | 118,500.00 | 116,000.00 | 117,500.00 | 117,500.00 | 109,533 |
22 Jul 2022 | 117,000.00 | 118,500.00 | 116,500.00 | 117,000.00 | 117,000.00 | 170,303 |
21 Jul 2022 | 115,000.00 | 119,000.00 | 114,500.00 | 118,000.00 | 118,000.00 | 382,360 |
20 Jul 2022 | 117,000.00 | 117,500.00 | 115,000.00 | 115,500.00 | 115,500.00 | 201,409 |
19 Jul 2022 | 114,000.00 | 116,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 219,281 |
18 Jul 2022 | 114,000.00 | 116,000.00 | 113,000.00 | 114,500.00 | 114,500.00 | 216,391 |
15 Jul 2022 | 113,500.00 | 114,500.00 | 110,500.00 | 113,000.00 | 113,000.00 | 253,720 |
14 Jul 2022 | 113,500.00 | 115,000.00 | 112,500.00 | 113,000.00 | 113,000.00 | 340,225 |
13 Jul 2022 | 115,000.00 | 116,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 245,568 |
12 Jul 2022 | 113,000.00 | 115,500.00 | 112,000.00 | 114,500.00 | 114,500.00 | 274,276 |
11 Jul 2022 | 114,000.00 | 115,500.00 | 112,000.00 | 113,000.00 | 113,000.00 | 187,576 |
08 Jul 2022 | 114,500.00 | 116,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 316,439 |
07 Jul 2022 | 113,500.00 | 115,500.00 | 112,500.00 | 114,500.00 | 114,500.00 | 291,715 |
06 Jul 2022 | 120,000.00 | 120,500.00 | 111,500.00 | 112,000.00 | 112,000.00 | 833,525 |
05 Jul 2022 | 122,500.00 | 123,000.00 | 119,000.00 | 122,000.00 | 122,000.00 | 423,752 |
04 Jul 2022 | 123,000.00 | 123,500.00 | 119,000.00 | 121,500.00 | 121,500.00 | 425,979 |
01 Jul 2022 | 124,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 122,500.00 | 412,338 |
30 Jun 2022 | 122,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | 871,201 |
29 Jun 2022 | 116,000.00 | 123,000.00 | 115,500.00 | 122,000.00 | 122,000.00 | 919,582 |
28 Jun 2022 | 113,500.00 | 117,000.00 | 112,500.00 | 117,000.00 | 117,000.00 | 387,083 |
27 Jun 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 113,500.00 | 113,500.00 | 249,898 |
24 Jun 2022 | 109,000.00 | 112,500.00 | 108,500.00 | 111,500.00 | 111,500.00 | 301,293 |
23 Jun 2022 | 111,000.00 | 111,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 465,806 |
22 Jun 2022 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 264,029 |
21 Jun 2022 | 111,000.00 | 113,500.00 | 109,500.00 | 112,000.00 | 112,000.00 | 252,976 |
20 Jun 2022 | 113,000.00 | 113,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 240,498 |
17 Jun 2022 | 110,500.00 | 112,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 394,789 |
16 Jun 2022 | 113,000.00 | 114,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 226,804 |
15 Jun 2022 | 113,500.00 | 114,500.00 | 109,500.00 | 111,000.00 | 111,000.00 | 410,878 |
14 Jun 2022 | 112,500.00 | 114,000.00 | 112,000.00 | 113,500.00 | 113,500.00 | 257,392 |
13 Jun 2022 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 113,500.00 | 302,810 |
10 Jun 2022 | 116,500.00 | 117,500.00 | 115,500.00 | 116,500.00 | 116,500.00 | 176,822 |
09 Jun 2022 | 117,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 377,556 |
08 Jun 2022 | 116,500.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 246,501 |
07 Jun 2022 | 118,500.00 | 119,000.00 | 115,500.00 | 116,500.00 | 116,500.00 | 285,360 |
03 Jun 2022 | 120,000.00 | 120,500.00 | 117,500.00 | 119,000.00 | 119,000.00 | 200,644 |
02 Jun 2022 | 119,500.00 | 120,000.00 | 117,500.00 | 119,000.00 | 119,000.00 | 282,907 |
31 May 2022 | 120,500.00 | 121,500.00 | 119,500.00 | 121,000.00 | 121,000.00 | 521,660 |
30 May 2022 | 117,500.00 | 120,500.00 | 117,000.00 | 120,500.00 | 120,500.00 | 446,577 |
27 May 2022 | 116,500.00 | 117,000.00 | 115,500.00 | 117,000.00 | 117,000.00 | 176,124 |
26 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 183,845 |
25 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 116,500.00 | 186,645 |
24 May 2022 | 116,500.00 | 116,500.00 | 114,500.00 | 115,000.00 | 115,000.00 | 213,387 |
23 May 2022 | 117,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 159,578 |
20 May 2022 | 117,000.00 | 117,500.00 | 116,000.00 | 116,500.00 | 116,500.00 | 220,923 |
19 May 2022 | 114,000.00 | 117,000.00 | 114,000.00 | 116,000.00 | 116,000.00 | 297,492 |
18 May 2022 | 117,500.00 | 118,000.00 | 115,500.00 | 116,000.00 | 116,000.00 | 190,400 |
17 May 2022 | 116,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 209,873 |
16 May 2022 | 116,500.00 | 117,000.00 | 114,500.00 | 116,000.00 | 116,000.00 | 272,500 |
13 May 2022 | 113,500.00 | 116,000.00 | 112,500.00 | 115,500.00 | 115,500.00 | 326,870 |
12 May 2022 | 110,500.00 | 114,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 299,984 |
11 May 2022 | 112,000.00 | 112,000.00 | 110,500.00 | 111,500.00 | 111,500.00 | 198,381 |
10 May 2022 | 112,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 234,326 |
06 May 2022 | 114,500.00 | 116,000.00 | 113,500.00 | 114,500.00 | 114,500.00 | 193,729 |
04 May 2022 | 115,500.00 | 117,000.00 | 115,000.00 | 116,000.00 | 116,000.00 | 165,895 |
03 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 241,018 |
02 May 2022 | 114,000.00 | 118,500.00 | 114,000.00 | 118,000.00 | 118,000.00 | 337,351 |
29 Apr 2022 | 114,500.00 | 116,000.00 | 114,000.00 | 115,500.00 | 115,500.00 | 300,868 |
28 Apr 2022 | 109,000.00 | 115,500.00 | 109,000.00 | 115,500.00 | 115,500.00 | 624,819 |
27 Apr 2022 | 107,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 180,932 |
26 Apr 2022 | 108,500.00 | 109,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 143,871 |
25 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 108,000.00 | 108,000.00 | 206,736 |
22 Apr 2022 | 110,500.00 | 111,000.00 | 109,500.00 | 110,000.00 | 110,000.00 | 168,464 |
21 Apr 2022 | 111,000.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 192,652 |
20 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 110,000.00 | 199,138 |
19 Apr 2022 | 110,500.00 | 111,500.00 | 109,500.00 | 110,500.00 | 110,500.00 | 174,432 |
18 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | 107,368 |
15 Apr 2022 | 109,500.00 | 109,500.00 | 108,500.00 | 109,000.00 | 109,000.00 | 179,330 |
14 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,500.00 | 110,500.00 | 348,209 |
13 Apr 2022 | 109,000.00 | 110,500.00 | 108,000.00 | 110,500.00 | 110,500.00 | 205,313 |
12 Apr 2022 | 109,000.00 | 109,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 189,293 |
11 Apr 2022 | 109,500.00 | 110,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 184,617 |
08 Apr 2022 | 109,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 109,500.00 | 162,026 |
07 Apr 2022 | 110,500.00 | 110,500.00 | 109,000.00 | 109,000.00 | 109,000.00 | 294,394 |
06 Apr 2022 | 112,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 111,000.00 | 222,849 |
05 Apr 2022 | 112,500.00 | 113,000.00 | 112,000.00 | 112,500.00 | 112,500.00 | 104,977 |
04 Apr 2022 | 112,000.00 | 113,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 195,291 |
01 Apr 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 112,500.00 | 112,500.00 | 222,897 |
31 Mar 2022 | 112,500.00 | 114,500.00 | 112,500.00 | 114,000.00 | 114,000.00 | 233,563 |
30 Mar 2022 | 113,500.00 | 113,500.00 | 112,500.00 | 113,000.00 | 113,000.00 | 160,538 |
29 Mar 2022 | 112,000.00 | 113,000.00 | 111,000.00 | 112,500.00 | 112,500.00 | 173,274 |
28 Mar 2022 | 111,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | 212,452 |
25 Mar 2022 | 112,500.00 | 113,000.00 | 111,000.00 | 112,000.00 | 112,000.00 | 167,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |