Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 81.40 | 81.78 | 81.18 | 81.65 | 81.65 | 225 |
06 Feb 2023 | 79.75 | 81.40 | 79.09 | 80.99 | 80.99 | 24,743 |
03 Feb 2023 | 82.15 | 84.19 | 79.62 | 79.94 | 79.94 | 24,743 |
02 Feb 2023 | 83.09 | 83.60 | 81.24 | 82.17 | 82.17 | 24,611 |
01 Feb 2023 | 85.52 | 86.20 | 82.37 | 82.84 | 82.84 | 28,085 |
31 Jan 2023 | 85.16 | 85.16 | 83.69 | 84.49 | 84.49 | 30,498 |
30 Jan 2023 | 86.80 | 87.37 | 84.75 | 84.90 | 84.90 | 5,879 |
27 Jan 2023 | 87.60 | 88.91 | 85.68 | 86.66 | 86.66 | 10,012 |
26 Jan 2023 | 86.13 | 88.01 | 85.78 | 87.47 | 87.47 | 14,187 |
25 Jan 2023 | 86.30 | 87.01 | 85.41 | 86.12 | 86.12 | 19,993 |
24 Jan 2023 | 88.03 | 88.71 | 85.81 | 86.13 | 86.13 | 26,572 |
23 Jan 2023 | 87.81 | 89.10 | 86.93 | 88.19 | 88.19 | 21,194 |
20 Jan 2023 | 86.36 | 87.77 | 85.58 | 87.63 | 87.63 | 24,374 |
19 Jan 2023 | 84.59 | 86.85 | 83.74 | 86.16 | 86.16 | 28,822 |
18 Jan 2023 | 86.72 | 87.84 | 84.40 | 84.98 | 84.98 | 26,461 |
17 Jan 2023 | 85.44 | 86.82 | 83.86 | 85.92 | 85.92 | 36,658 |
16 Jan 2023 | 85.44 | 85.55 | 83.86 | 84.24 | 84.24 | 17,857 |
13 Jan 2023 | 83.95 | 85.49 | 83.49 | 85.28 | 85.28 | 17,857 |
12 Jan 2023 | 82.86 | 84.61 | 82.38 | 84.03 | 84.03 | 29,360 |
11 Jan 2023 | 79.59 | 82.97 | 79.30 | 82.67 | 82.67 | 29,995 |
10 Jan 2023 | 79.71 | 80.88 | 78.81 | 80.10 | 80.10 | 21,541 |
09 Jan 2023 | 78.48 | 81.37 | 78.34 | 79.65 | 79.65 | 29,985 |
06 Jan 2023 | 78.81 | 80.57 | 78.05 | 78.57 | 78.57 | 23,767 |
05 Jan 2023 | 78.09 | 79.96 | 77.61 | 78.69 | 78.69 | 28,051 |
04 Jan 2023 | 82.23 | 82.67 | 77.72 | 77.84 | 77.84 | 24,772 |
03 Jan 2023 | 86.04 | 87.02 | 81.77 | 82.10 | 82.10 | 27,559 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 83.66 | 86.28 | 82.88 | 85.91 | 85.91 | 19,375 |
29 Dec 2022 | 82.86 | 82.91 | 81.30 | 82.26 | 82.26 | 20,599 |
28 Dec 2022 | 84.60 | 84.64 | 81.95 | 83.26 | 83.26 | 5,384 |
27 Dec 2022 | 84.46 | 85.67 | 83.66 | 84.33 | 84.33 | 7,512 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 81.73 | 84.37 | 81.34 | 83.92 | 83.92 | 8,621 |
22 Dec 2022 | 82.37 | 83.86 | 80.68 | 80.98 | 80.98 | 16,647 |
21 Dec 2022 | 79.95 | 82.54 | 79.60 | 82.20 | 82.20 | 17,234 |
20 Dec 2022 | 80.28 | 80.90 | 78.30 | 79.99 | 79.99 | 19,646 |
19 Dec 2022 | 79.09 | 80.89 | 78.63 | 79.80 | 79.80 | 19,676 |
16 Dec 2022 | 81.34 | 81.76 | 78.28 | 79.04 | 79.04 | 24,439 |
15 Dec 2022 | 82.84 | 83.19 | 80.83 | 81.21 | 81.21 | 26,470 |
14 Dec 2022 | 80.34 | 83.14 | 80.13 | 82.70 | 82.70 | 27,330 |
13 Dec 2022 | 78.19 | 81.28 | 78.04 | 80.68 | 80.68 | 30,052 |
12 Dec 2022 | 76.67 | 78.58 | 75.26 | 77.99 | 77.99 | 23,020 |
09 Dec 2022 | 76.73 | 77.47 | 75.11 | 76.10 | 76.10 | 24,479 |
08 Dec 2022 | 77.49 | 79.18 | 75.76 | 76.15 | 76.15 | 33,131 |
07 Dec 2022 | 79.79 | 80.48 | 76.94 | 77.17 | 77.17 | 26,919 |
06 Dec 2022 | 83.09 | 83.67 | 78.71 | 79.35 | 79.35 | 26,680 |
05 Dec 2022 | 85.52 | 88.43 | 82.54 | 82.68 | 82.68 | 25,039 |
02 Dec 2022 | 87.13 | 87.89 | 85.19 | 85.57 | 85.57 | 23,562 |
01 Dec 2022 | 86.60 | 89.41 | 86.25 | 86.88 | 86.88 | 23,123 |
30 Nov 2022 | 83.58 | 85.82 | 83.51 | 85.43 | 85.43 | 23,710 |
29 Nov 2022 | 82.33 | 86.00 | 82.19 | 83.03 | 83.03 | 12,182 |
28 Nov 2022 | 83.80 | 84.05 | 80.64 | 83.19 | 83.19 | 12,583 |
25 Nov 2022 | 84.94 | 86.90 | 83.56 | 83.63 | 83.63 | 12,021 |
23 Nov 2022 | 88.41 | 89.54 | 84.12 | 85.41 | 85.41 | 27,071 |
22 Nov 2022 | 87.65 | 89.88 | 87.37 | 88.36 | 88.36 | 23,782 |
21 Nov 2022 | 87.80 | 88.04 | 82.32 | 87.45 | 87.45 | 39,835 |
18 Nov 2022 | 89.98 | 90.61 | 85.79 | 87.62 | 87.62 | 34,614 |
17 Nov 2022 | 92.80 | 92.88 | 89.54 | 89.78 | 89.78 | 29,012 |
16 Nov 2022 | 93.76 | 94.78 | 91.68 | 92.86 | 92.86 | 22,376 |
15 Nov 2022 | 92.53 | 95.75 | 91.53 | 93.86 | 93.86 | 30,904 |
14 Nov 2022 | 95.97 | 96.92 | 92.49 | 93.14 | 93.14 | 22,959 |
11 Nov 2022 | 93.27 | 96.92 | 93.27 | 95.99 | 95.99 | 23,629 |
10 Nov 2022 | 92.54 | 94.31 | 91.69 | 93.67 | 93.67 | 31,486 |
09 Nov 2022 | 95.01 | 95.69 | 92.30 | 92.65 | 92.65 | 26,729 |
08 Nov 2022 | 98.00 | 98.27 | 94.98 | 95.36 | 95.36 | 28,901 |
07 Nov 2022 | 97.78 | 99.56 | 96.70 | 97.92 | 97.92 | 22,568 |
03 Nov 2022 | 94.48 | 98.82 | 94.34 | 98.57 | 98.57 | 31,256 |
02 Nov 2022 | 95.66 | 95.94 | 94.16 | 94.67 | 94.67 | 21,292 |
01 Nov 2022 | 94.67 | 96.47 | 93.99 | 96.16 | 96.16 | 28,689 |
31 Oct 2022 | 92.80 | 95.55 | 92.36 | 94.65 | 94.65 | 21,355 |
30 Oct 2022 | 96.00 | 96.00 | 94.32 | 94.83 | 94.83 | 23,096 |
27 Oct 2022 | 96.78 | 96.89 | 95.00 | 95.77 | 95.77 | 12,135 |
26 Oct 2022 | 96.16 | 97.28 | 95.08 | 96.96 | 96.96 | 14,677 |
25 Oct 2022 | 93.25 | 96.19 | 92.04 | 95.69 | 95.69 | 15,637 |
24 Oct 2022 | 93.56 | 94.37 | 91.63 | 93.52 | 93.52 | 22,553 |
23 Oct 2022 | 93.61 | 94.44 | 91.21 | 93.26 | 93.26 | 28,074 |
20 Oct 2022 | 92.79 | 93.80 | 91.02 | 93.50 | 93.50 | 26,861 |
19 Oct 2022 | 92.51 | 94.77 | 91.92 | 92.38 | 92.38 | 40,748 |
18 Oct 2022 | 90.79 | 92.84 | 89.38 | 92.41 | 92.41 | 43,364 |
17 Oct 2022 | 92.02 | 92.65 | 88.77 | 90.03 | 90.03 | 40,941 |
16 Oct 2022 | 91.71 | 93.23 | 90.84 | 91.62 | 91.62 | 23,783 |
13 Oct 2022 | 94.75 | 95.11 | 91.27 | 91.63 | 91.63 | 29,344 |
12 Oct 2022 | 92.47 | 94.90 | 91.09 | 94.57 | 94.57 | 32,826 |
11 Oct 2022 | 93.69 | 95.17 | 91.58 | 92.45 | 92.45 | 29,821 |
10 Oct 2022 | 96.15 | 96.45 | 93.11 | 94.29 | 94.29 | 31,431 |
09 Oct 2022 | 98.70 | 98.76 | 95.62 | 96.19 | 96.19 | 24,699 |
06 Oct 2022 | 94.99 | 98.59 | 93.93 | 97.92 | 97.92 | 36,871 |
05 Oct 2022 | 93.83 | 95.01 | 92.73 | 94.42 | 94.42 | 26,200 |
04 Oct 2022 | 91.65 | 93.97 | 90.90 | 93.37 | 93.37 | 39,563 |
03 Oct 2022 | 88.89 | 92.39 | 88.69 | 91.80 | 91.80 | 38,971 |
02 Oct 2022 | 86.51 | 89.83 | 86.51 | 88.86 | 88.86 | 38,251 |
29 Sept 2022 | 88.56 | 89.52 | 87.85 | 87.96 | 87.96 | 33,026 |
28 Sept 2022 | 88.95 | 90.10 | 87.45 | 88.49 | 88.49 | 7,456 |
27 Sept 2022 | 85.83 | 89.49 | 84.27 | 89.32 | 89.32 | 9,937 |
26 Sept 2022 | 83.91 | 87.13 | 83.91 | 86.27 | 86.27 | 10,008 |
25 Sept 2022 | 86.72 | 87.66 | 83.63 | 84.06 | 84.06 | 14,034 |
22 Sept 2022 | 90.35 | 90.71 | 85.46 | 86.15 | 86.15 | 18,951 |
21 Sept 2022 | 89.92 | 92.80 | 89.29 | 90.46 | 90.46 | 22,375 |
20 Sept 2022 | 90.69 | 93.51 | 89.30 | 89.83 | 89.83 | 27,621 |
19 Sept 2022 | 91.97 | 93.02 | 89.80 | 90.62 | 90.62 | 24,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |