Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | 26,272.00 | 26,272.00 | 26,272.00 | 26,272.00 | 26,272.00 | - |
26 June 2024 | 26,323.00 | 26,323.00 | 26,323.00 | 26,323.00 | 26,323.00 | - |
25 June 2024 | 26,460.00 | 26,460.00 | 26,460.00 | 26,460.00 | 26,460.00 | - |
24 June 2024 | 26,555.00 | 26,555.00 | 26,555.00 | 26,555.00 | 26,555.00 | - |
21 June 2024 | 26,325.00 | 26,325.00 | 26,325.00 | 26,325.00 | 26,325.00 | - |
20 June 2024 | 26,559.00 | 26,559.00 | 26,559.00 | 26,559.00 | 26,559.00 | - |
19 June 2024 | 26,296.00 | 26,296.00 | 26,296.00 | 26,296.00 | 26,296.00 | - |
18 June 2024 | 26,388.00 | 26,388.00 | 26,388.00 | 26,388.00 | 26,388.00 | - |
17 June 2024 | 26,220.00 | 26,220.00 | 26,220.00 | 26,220.00 | 26,220.00 | - |
14 June 2024 | 26,155.00 | 26,155.00 | 26,155.00 | 26,155.00 | 26,155.00 | - |
13 June 2024 | 26,558.00 | 26,558.00 | 26,558.00 | 26,558.00 | 26,558.00 | - |
12 June 2024 | 26,980.00 | 26,980.00 | 26,980.00 | 26,980.00 | 26,980.00 | - |
11 June 2024 | 26,688.00 | 26,688.00 | 26,688.00 | 26,688.00 | 26,688.00 | - |
10 June 2024 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | - |
07 June 2024 | 27,055.00 | 27,055.00 | 27,055.00 | 27,055.00 | 27,055.00 | - |
06 June 2024 | 27,078.00 | 27,078.00 | 27,078.00 | 27,078.00 | 27,078.00 | - |
05 June 2024 | 26,894.00 | 26,894.00 | 26,894.00 | 26,894.00 | 26,894.00 | - |
04 June 2024 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 26,720.00 | 26,720.00 | 26,720.00 | 26,720.00 | 26,720.00 | - |
30 May 2024 | 26,643.00 | 26,643.00 | 26,643.00 | 26,643.00 | 26,643.00 | - |
29 May 2024 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | - |
28 May 2024 | 26,830.00 | 26,830.00 | 26,830.00 | 26,830.00 | 26,830.00 | - |
24 May 2024 | 26,915.00 | 26,915.00 | 26,915.00 | 26,915.00 | 26,915.00 | - |
23 May 2024 | 26,941.00 | 26,941.00 | 26,941.00 | 26,941.00 | 26,941.00 | - |
22 May 2024 | 26,861.00 | 26,861.00 | 26,861.00 | 26,861.00 | 26,861.00 | - |
21 May 2024 | 26,934.00 | 26,934.00 | 26,934.00 | 26,934.00 | 26,934.00 | - |
20 May 2024 | 26,981.00 | 26,981.00 | 26,981.00 | 26,981.00 | 26,981.00 | - |
17 May 2024 | 26,885.00 | 26,885.00 | 26,885.00 | 26,885.00 | 26,885.00 | - |
16 May 2024 | 26,892.00 | 26,892.00 | 26,892.00 | 26,892.00 | 26,892.00 | - |
15 May 2024 | 26,898.00 | 26,898.00 | 26,898.00 | 26,898.00 | 26,898.00 | - |
14 May 2024 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | 26,770.00 | - |
13 May 2024 | 26,716.00 | 26,716.00 | 26,716.00 | 26,716.00 | 26,716.00 | - |
10 May 2024 | 26,673.00 | 26,673.00 | 26,673.00 | 26,673.00 | 26,673.00 | - |
09 May 2024 | 26,459.00 | 26,459.00 | 26,459.00 | 26,459.00 | 26,459.00 | - |
08 May 2024 | 26,362.00 | 26,362.00 | 26,362.00 | 26,362.00 | 26,362.00 | - |
07 May 2024 | 26,278.00 | 26,278.00 | 26,278.00 | 26,278.00 | 26,278.00 | - |
03 May 2024 | 25,810.00 | 25,810.00 | 25,810.00 | 25,810.00 | 25,810.00 | - |
02 May 2024 | 25,692.00 | 25,692.00 | 25,692.00 | 25,692.00 | 25,692.00 | - |
01 May 2024 | 25,765.00 | 25,765.00 | 25,765.00 | 25,765.00 | 25,765.00 | - |
30 Apr 2024 | 25,770.00 | 25,770.00 | 25,770.00 | 25,770.00 | 25,770.00 | - |
29 Apr 2024 | 25,945.00 | 25,945.00 | 25,945.00 | 25,945.00 | 25,945.00 | - |
26 Apr 2024 | 25,936.00 | 25,936.00 | 25,936.00 | 25,936.00 | 25,936.00 | - |
25 Apr 2024 | 25,595.00 | 25,595.00 | 25,595.00 | 25,595.00 | 25,595.00 | - |
24 Apr 2024 | 25,836.00 | 25,836.00 | 25,836.00 | 25,836.00 | 25,836.00 | - |
23 Apr 2024 | 25,917.00 | 25,917.00 | 25,917.00 | 25,917.00 | 25,917.00 | - |
22 Apr 2024 | 25,598.00 | 25,598.00 | 25,598.00 | 25,598.00 | 25,598.00 | - |
19 Apr 2024 | 25,424.00 | 25,424.00 | 25,424.00 | 25,424.00 | 25,424.00 | - |
18 Apr 2024 | 25,469.00 | 25,469.00 | 25,469.00 | 25,469.00 | 25,469.00 | - |
17 Apr 2024 | 25,433.00 | 25,433.00 | 25,433.00 | 25,433.00 | 25,433.00 | - |
16 Apr 2024 | 25,448.00 | 25,448.00 | 25,448.00 | 25,448.00 | 25,448.00 | - |
15 Apr 2024 | 25,801.00 | 25,801.00 | 25,801.00 | 25,801.00 | 25,801.00 | - |
12 Apr 2024 | 25,744.00 | 25,744.00 | 25,744.00 | 25,744.00 | 25,744.00 | - |
11 Apr 2024 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | - |
10 Apr 2024 | 25,903.00 | 25,903.00 | 25,903.00 | 25,903.00 | 25,903.00 | - |
09 Apr 2024 | 25,867.00 | 25,867.00 | 25,867.00 | 25,867.00 | 25,867.00 | - |
08 Apr 2024 | 26,080.00 | 26,080.00 | 26,080.00 | 26,080.00 | 26,080.00 | - |
05 Apr 2024 | 25,923.00 | 25,923.00 | 25,923.00 | 25,923.00 | 25,923.00 | - |
04 Apr 2024 | 26,152.00 | 26,152.00 | 26,152.00 | 26,152.00 | 26,152.00 | - |
03 Apr 2024 | 26,140.00 | 26,140.00 | 26,140.00 | 26,140.00 | 26,140.00 | - |
02 Apr 2024 | 25,978.00 | 25,978.00 | 25,978.00 | 25,978.00 | 25,978.00 | - |
28 Mar 2024 | 26,186.00 | 26,186.00 | 26,186.00 | 26,186.00 | 26,186.00 | - |
28 Mar 2024 | 0.165126 Dividend | |||||
27 Mar 2024 | 26,191.00 | 26,191.00 | 26,191.00 | 26,191.00 | 26,190.83 | - |
26 Mar 2024 | 26,133.00 | 26,133.00 | 26,133.00 | 26,133.00 | 26,132.83 | - |
25 Mar 2024 | 26,042.00 | 26,042.00 | 26,042.00 | 26,042.00 | 26,041.84 | - |
22 Mar 2024 | 25,987.00 | 25,987.00 | 25,987.00 | 25,987.00 | 25,986.84 | - |
21 Mar 2024 | 26,025.00 | 26,025.00 | 26,025.00 | 26,025.00 | 26,024.84 | - |
20 Mar 2024 | 25,763.00 | 25,763.00 | 25,763.00 | 25,763.00 | 25,762.84 | - |
19 Mar 2024 | 25,760.00 | 25,760.00 | 25,760.00 | 25,760.00 | 25,759.84 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 25,739.00 | 25,739.00 | 25,739.00 | 25,739.00 | 25,738.84 | - |
14 Mar 2024 | 25,801.00 | 25,801.00 | 25,801.00 | 25,801.00 | 25,800.84 | - |
13 Mar 2024 | 25,818.00 | 25,818.00 | 25,818.00 | 25,818.00 | 25,817.84 | - |
12 Mar 2024 | 25,807.00 | 25,807.00 | 25,807.00 | 25,807.00 | 25,806.84 | - |
11 Mar 2024 | 25,531.00 | 25,531.00 | 25,531.00 | 25,531.00 | 25,530.84 | - |
08 Mar 2024 | 25,640.00 | 25,640.00 | 25,640.00 | 25,640.00 | 25,639.84 | - |
07 Mar 2024 | 25,676.00 | 25,676.00 | 25,676.00 | 25,676.00 | 25,675.84 | - |
06 Mar 2024 | 25,465.00 | 25,465.00 | 25,465.00 | 25,465.00 | 25,464.84 | - |
05 Mar 2024 | 25,371.00 | 25,371.00 | 25,371.00 | 25,371.00 | 25,370.84 | - |
04 Mar 2024 | 25,459.00 | 25,459.00 | 25,459.00 | 25,459.00 | 25,458.84 | - |
01 Mar 2024 | 25,419.00 | 25,419.00 | 25,419.00 | 25,419.00 | 25,418.84 | - |
29 Feb 2024 | 25,251.00 | 25,251.00 | 25,251.00 | 25,251.00 | 25,250.84 | - |
28 Feb 2024 | 25,296.00 | 25,296.00 | 25,296.00 | 25,296.00 | 25,295.84 | - |
27 Feb 2024 | 25,346.00 | 25,346.00 | 25,346.00 | 25,346.00 | 25,345.84 | - |
26 Feb 2024 | 25,299.00 | 25,299.00 | 25,299.00 | 25,299.00 | 25,298.84 | - |
23 Feb 2024 | 25,340.00 | 25,340.00 | 25,340.00 | 25,340.00 | 25,339.84 | - |
22 Feb 2024 | 25,248.00 | 25,248.00 | 25,248.00 | 25,248.00 | 25,247.84 | - |
21 Feb 2024 | 24,976.00 | 24,976.00 | 24,976.00 | 24,976.00 | 24,975.84 | - |
20 Feb 2024 | 24,956.00 | 24,956.00 | 24,956.00 | 24,956.00 | 24,955.84 | - |
19 Feb 2024 | 24,990.00 | 24,990.00 | 24,990.00 | 24,990.00 | 24,989.84 | - |
16 Feb 2024 | 25,004.00 | 25,004.00 | 25,004.00 | 25,004.00 | 25,003.84 | - |
15 Feb 2024 | 24,866.00 | 24,866.00 | 24,866.00 | 24,866.00 | 24,865.84 | - |
14 Feb 2024 | 24,725.00 | 24,725.00 | 24,725.00 | 24,725.00 | 24,724.84 | - |
13 Feb 2024 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 24,588.84 | - |
12 Feb 2024 | 24,804.00 | 24,804.00 | 24,804.00 | 24,804.00 | 24,803.84 | - |
09 Feb 2024 | 24,675.00 | 24,675.00 | 24,675.00 | 24,675.00 | 24,674.84 | - |
08 Feb 2024 | 24,613.00 | 24,613.00 | 24,613.00 | 24,613.00 | 24,612.84 | - |
07 Feb 2024 | 24,566.00 | 24,566.00 | 24,566.00 | 24,566.00 | 24,565.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |