Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
24 Mar 2022 | 113,000.00 | 113,500.00 | 112,000.00 | 112,500.00 | 112,500.00 | 147,917 |
23 Mar 2022 | 115,000.00 | 115,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 182,542 |
22 Mar 2022 | 112,500.00 | 115,000.00 | 112,000.00 | 114,000.00 | 114,000.00 | 173,714 |
21 Mar 2022 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | - |
18 Mar 2022 | 115,500.00 | 117,000.00 | 114,500.00 | 115,500.00 | 115,500.00 | 346,479 |
17 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
16 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
15 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
14 Mar 2022 | 115,500.00 | 119,000.00 | 114,000.00 | 114,500.00 | 114,500.00 | 455,076 |
11 Mar 2022 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | - |
10 Mar 2022 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | - |
08 Mar 2022 | 107,000.00 | 109,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 224,812 |
07 Mar 2022 | 109,000.00 | 109,500.00 | 107,000.00 | 107,500.00 | 107,500.00 | 235,225 |
04 Mar 2022 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | - |
03 Mar 2022 | 111,500.00 | 113,000.00 | 111,000.00 | 113,000.00 | 113,000.00 | 228,938 |
02 Mar 2022 | 109,500.00 | 112,500.00 | 109,500.00 | 111,000.00 | 111,000.00 | 240,747 |
28 Feb 2022 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | - |
25 Feb 2022 | 109,000.00 | 110,000.00 | 108,000.00 | 108,500.00 | 108,500.00 | 249,344 |
24 Feb 2022 | 109,000.00 | 110,000.00 | 107,500.00 | 108,500.00 | 108,500.00 | 276,377 |
23 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
22 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
21 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
18 Feb 2022 | 109,500.00 | 113,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 226,006 |
17 Feb 2022 | 110,000.00 | 113,500.00 | 109,000.00 | 111,500.00 | 111,500.00 | 457,653 |
16 Feb 2022 | 108,500.00 | 110,000.00 | 108,000.00 | 109,500.00 | 109,500.00 | 213,197 |
15 Feb 2022 | 108,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 314,538 |
14 Feb 2022 | 107,500.00 | 108,000.00 | 105,500.00 | 107,500.00 | 107,500.00 | 294,558 |
11 Feb 2022 | 107,500.00 | 109,500.00 | 107,000.00 | 108,500.00 | 108,500.00 | 279,580 |
10 Feb 2022 | 109,000.00 | 110,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 487,328 |
09 Feb 2022 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
08 Feb 2022 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
07 Feb 2022 | 107,500.00 | 107,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | 293,950 |
04 Feb 2022 | 107,000.00 | 108,500.00 | 106,000.00 | 108,500.00 | 108,500.00 | 278,562 |
03 Feb 2022 | 108,500.00 | 109,500.00 | 106,500.00 | 107,000.00 | 107,000.00 | 236,355 |
28 Jan 2022 | 102,500.00 | 107,500.00 | 102,000.00 | 107,000.00 | 107,000.00 | 395,612 |
27 Jan 2022 | 107,500.00 | 107,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 658,311 |
26 Jan 2022 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | - |
25 Jan 2022 | 109,000.00 | 109,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 303,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |