Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
13 June 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
12 June 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
11 June 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
10 June 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
07 June 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
06 June 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
05 June 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
04 June 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
03 June 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
31 May 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
30 May 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
29 May 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
28 May 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
27 May 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
24 May 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
23 May 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
22 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
21 May 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
16 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
15 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
14 May 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
13 May 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
10 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
07 May 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
06 May 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
03 May 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
02 May 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
30 Apr 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
29 Apr 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
26 Apr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
25 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
24 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
23 Apr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
22 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
19 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
18 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
17 Apr 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
16 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
15 Apr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
12 Apr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
11 Apr 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
10 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
09 Apr 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
08 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
05 Apr 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
04 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
03 Apr 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
02 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
28 Mar 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
27 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
26 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
25 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
22 Mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
21 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
20 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
19 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
18 Mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
15 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
14 Mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
13 Mar 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
12 Mar 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
11 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
08 Mar 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
07 Mar 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
06 Mar 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
05 Mar 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
04 Mar 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
01 Mar 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
29 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
28 Feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
27 Feb 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
26 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
23 Feb 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
22 Feb 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
21 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
20 Feb 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
19 Feb 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
16 Feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
15 Feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
14 Feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
13 Feb 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
12 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
09 Feb 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
08 Feb 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
07 Feb 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
06 Feb 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
05 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
02 Feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
01 Feb 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
31 Jan 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
30 Jan 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
29 Jan 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
26 Jan 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
25 Jan 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
24 Jan 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |