Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 15 |
05 June 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
02 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
30 May 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
29 May 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
26 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
25 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
24 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
19 May 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
18 May 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
17 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
16 May 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
15 May 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
12 May 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
11 May 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
10 May 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
09 May 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
08 May 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
05 May 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
04 May 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
03 May 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
02 May 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
28 Apr 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
27 Apr 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
26 Apr 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
25 Apr 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
24 Apr 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
21 Apr 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
20 Apr 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
19 Apr 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
18 Apr 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
17 Apr 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
14 Apr 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
13 Apr 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
12 Apr 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
05 Apr 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
04 Apr 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
03 Apr 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
31 Mar 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
30 Mar 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
29 Mar 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
28 Mar 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
27 Mar 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
24 Mar 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
23 Mar 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
22 Mar 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
21 Mar 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
20 Mar 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
17 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
16 Mar 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
16 Mar 2023 | 1.25 Dividend | |||||
15 Mar 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.75 | - |
14 Mar 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.75 | - |
13 Mar 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 91.74 | - |
10 Mar 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 93.71 | - |
09 Mar 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.15 | - |
08 Mar 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.16 | - |
07 Mar 2023 | 99.00 | 99.00 | 98.50 | 98.50 | 97.16 | - |
06 Mar 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.15 | - |
03 Mar 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.15 | - |
02 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 96.67 | - |
01 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 96.67 | - |
28 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 96.67 | - |
27 Feb 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.18 | - |
24 Feb 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 97.65 | - |
23 Feb 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.15 | - |
22 Feb 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.15 | - |
21 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
20 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
17 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
16 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
15 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
14 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
13 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
10 Feb 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.64 | - |
09 Feb 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 99.63 | - |
08 Feb 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 99.63 | - |
07 Feb 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 99.63 | - |
06 Feb 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.61 | - |
03 Feb 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.61 | - |
02 Feb 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.68 | - |
01 Feb 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.68 | - |
31 Jan 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 94.20 | - |
30 Jan 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 94.20 | - |
27 Jan 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 94.20 | - |
26 Jan 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 91.74 | - |
25 Jan 2023 | 93.00 | 93.00 | 92.50 | 92.50 | 91.24 | - |
24 Jan 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 92.23 | - |
23 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.75 | - |
20 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.75 | - |
19 Jan 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.72 | - |
18 Jan 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 94.20 | - |
17 Jan 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 92.23 | - |
16 Jan 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 92.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |