Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
03 July 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
02 July 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
01 July 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
28 June 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
27 June 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
26 June 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
25 June 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
24 June 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
19 June 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
18 June 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
17 June 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
14 June 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
13 June 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
12 June 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
11 June 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
10 June 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
07 June 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
06 June 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
05 June 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
04 June 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
03 June 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
31 May 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
30 May 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
29 May 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
28 May 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
27 May 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
24 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
23 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
22 May 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
21 May 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
20 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
15 May 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
14 May 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
13 May 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
10 May 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
09 May 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
08 May 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
07 May 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
06 May 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
03 May 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
02 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
30 Apr 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
25 Apr 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
24 Apr 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
23 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
22 Apr 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
19 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
18 Apr 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
17 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
16 Apr 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
15 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
12 Apr 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
11 Apr 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
10 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
09 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
08 Apr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
05 Apr 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
04 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
03 Apr 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
02 Apr 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
28 Mar 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
27 Mar 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
26 Mar 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
25 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
22 Mar 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
21 Mar 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
20 Mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
19 Mar 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
18 Mar 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
15 Mar 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
14 Mar 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
13 Mar 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
12 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
11 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
08 Mar 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
07 Mar 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
06 Mar 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
05 Mar 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
04 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
01 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
29 Feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
28 Feb 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
27 Feb 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
26 Feb 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
23 Feb 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
22 Feb 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
21 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
20 Feb 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
19 Feb 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
16 Feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
15 Feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
14 Feb 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |