Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
22 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 100 |
21 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
20 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 200 |
19 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 100 |
18 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
15 Sept 2023 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 600 |
14 Sept 2023 | 84.04 | 86.40 | 84.04 | 86.40 | 86.40 | 12,000 |
13 Sept 2023 | 87.15 | 87.15 | 83.02 | 83.02 | 83.02 | 300 |
12 Sept 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 1,200 |
11 Sept 2023 | 85.13 | 85.34 | 85.13 | 85.34 | 85.34 | 800 |
08 Sept 2023 | 84.54 | 84.70 | 84.54 | 84.70 | 84.70 | 600 |
07 Sept 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 300 |
06 Sept 2023 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 24,000 |
05 Sept 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
01 Sept 2023 | 85.49 | 85.49 | 85.26 | 85.26 | 85.26 | 700 |
31 Aug 2023 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 6,800 |
30 Aug 2023 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
29 Aug 2023 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 100 |
28 Aug 2023 | 80.89 | 82.09 | 80.10 | 82.09 | 82.09 | 1,000 |
25 Aug 2023 | 81.35 | 81.35 | 80.75 | 80.75 | 80.75 | 700 |
24 Aug 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
23 Aug 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 800 |
22 Aug 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 100 |
21 Aug 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 100 |
18 Aug 2023 | 82.51 | 82.80 | 82.51 | 82.80 | 82.80 | 900 |
17 Aug 2023 | 83.03 | 83.03 | 82.86 | 82.86 | 82.86 | 2,000 |
16 Aug 2023 | 83.10 | 83.35 | 83.10 | 83.28 | 83.28 | 4,500 |
15 Aug 2023 | 83.20 | 83.57 | 83.20 | 83.57 | 83.57 | 3,300 |
14 Aug 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 400 |
11 Aug 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
10 Aug 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 10,100 |
09 Aug 2023 | 90.39 | 90.39 | 82.91 | 83.95 | 83.95 | 1,800 |
08 Aug 2023 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
07 Aug 2023 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
04 Aug 2023 | 91.50 | 91.50 | 91.09 | 91.09 | 91.09 | 1,600 |
03 Aug 2023 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 2,300 |
02 Aug 2023 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 100 |
01 Aug 2023 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 100 |
31 Jul 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 100 |
28 Jul 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 5,000 |
27 Jul 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 700 |
26 Jul 2023 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 200 |
25 Jul 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 600 |
24 Jul 2023 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 700 |
21 Jul 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
20 Jul 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 100 |
19 Jul 2023 | 94.68 | 94.68 | 94.33 | 94.33 | 94.33 | 700 |
18 Jul 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 15,100 |
17 Jul 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
14 Jul 2023 | 91.98 | 92.90 | 91.98 | 92.90 | 92.90 | 700 |
13 Jul 2023 | 93.70 | 94.09 | 93.69 | 94.09 | 94.09 | 43,300 |
12 Jul 2023 | 90.10 | 91.87 | 90.10 | 91.87 | 91.87 | 95,600 |
11 Jul 2023 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 10,600 |
10 Jul 2023 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 200 |
07 Jul 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 500 |
06 Jul 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 800 |
05 Jul 2023 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 500 |
03 Jul 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 5,600 |
30 Jun 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 300 |
29 Jun 2023 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 700 |
28 Jun 2023 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
27 Jun 2023 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 200 |
26 Jun 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
23 Jun 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 100,000 |
22 Jun 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 100 |
21 Jun 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 200 |
20 Jun 2023 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
16 Jun 2023 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
15 Jun 2023 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 100 |
14 Jun 2023 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | 500 |
13 Jun 2023 | 100.42 | 100.42 | 100.10 | 100.10 | 100.10 | 700 |
12 Jun 2023 | 99.11 | 99.20 | 99.11 | 99.20 | 99.20 | 300 |
09 Jun 2023 | 98.73 | 98.73 | 97.43 | 97.43 | 97.43 | 1,100 |
08 Jun 2023 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 26,200 |
07 Jun 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 500 |
06 Jun 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
05 Jun 2023 | 99.92 | 101.33 | 99.92 | 101.33 | 101.33 | 106,600 |
02 Jun 2023 | 98.59 | 98.59 | 97.38 | 97.38 | 97.38 | 800 |
01 Jun 2023 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 400 |
31 May 2023 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 600 |
30 May 2023 | 94.84 | 95.22 | 94.84 | 95.22 | 95.22 | 800 |
26 May 2023 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 30,300 |
25 May 2023 | 94.37 | 94.37 | 94.04 | 94.04 | 94.04 | 9,200 |
24 May 2023 | 92.95 | 93.04 | 91.90 | 93.04 | 93.04 | 700 |
23 May 2023 | 95.13 | 95.13 | 94.51 | 94.51 | 94.51 | 400 |
22 May 2023 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 900 |
19 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
18 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
17 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 20,500 |
16 May 2023 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
15 May 2023 | 94.87 | 94.87 | 94.39 | 94.39 | 94.39 | 300 |
12 May 2023 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 30,000 |
11 May 2023 | 93.04 | 93.04 | 92.83 | 92.83 | 92.83 | 600 |
10 May 2023 | 93.16 | 93.16 | 91.32 | 93.12 | 93.12 | 8,600 |
09 May 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 30,300 |
08 May 2023 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 33,000 |
05 May 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 5,600 |
04 May 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 4,800 |
03 May 2023 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |