Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 34,785.95 | 35,000.00 | 34,541.30 | 34,887.40 | 34,887.40 | 416 |
25 July 2024 | 33,987.80 | 34,891.00 | 33,840.00 | 34,760.20 | 34,760.20 | 303 |
24 July 2024 | 34,340.30 | 34,559.90 | 33,780.30 | 34,097.50 | 34,097.50 | 502 |
23 July 2024 | 34,150.05 | 34,375.40 | 33,116.00 | 34,079.95 | 34,079.95 | 482 |
22 July 2024 | 33,850.00 | 34,654.95 | 33,687.45 | 34,134.60 | 34,134.60 | 382 |
19 July 2024 | 35,000.00 | 35,199.10 | 33,968.55 | 34,096.30 | 34,096.30 | 457 |
19 July 2024 | 170 Dividend | |||||
18 July 2024 | 35,369.95 | 35,370.00 | 34,790.25 | 35,119.70 | 34,949.70 | 306 |
18 July 2024 | 170 Dividend | |||||
17 July 2024 | - | - | - | - | - | - |
16 July 2024 | 35,386.00 | 35,386.00 | 35,027.40 | 35,102.40 | 34,932.48 | 263 |
15 July 2024 | 35,237.60 | 35,350.00 | 35,012.40 | 35,074.60 | 34,904.82 | 125 |
12 July 2024 | 35,756.25 | 35,756.25 | 34,950.00 | 35,134.90 | 34,964.82 | 408 |
11 July 2024 | 35,403.65 | 35,857.00 | 35,284.10 | 35,615.70 | 35,443.30 | 1,222 |
10 July 2024 | 35,600.75 | 35,710.80 | 34,850.45 | 35,403.50 | 35,232.13 | 666 |
09 July 2024 | 34,550.05 | 35,705.40 | 34,550.05 | 35,624.30 | 35,451.86 | 1,323 |
08 July 2024 | 35,000.10 | 35,500.00 | 34,324.00 | 34,507.85 | 34,340.81 | 818 |
05 July 2024 | 35,185.95 | 35,669.00 | 34,975.00 | 35,134.35 | 34,964.28 | 522 |
03 July 2024 | 34,750.00 | 35,025.00 | 34,426.00 | 34,535.85 | 34,368.68 | 475 |
02 July 2024 | 34,286.00 | 35,097.10 | 34,249.40 | 34,617.25 | 34,449.68 | 890 |
01 July 2024 | 34,095.95 | 34,457.05 | 33,867.00 | 34,282.30 | 34,116.35 | 263 |
28 June 2024 | 34,968.35 | 34,968.35 | 33,924.45 | 34,028.20 | 33,863.48 | 1,374 |
27 June 2024 | 34,399.25 | 36,577.95 | 33,978.10 | 34,968.35 | 34,799.08 | 1,579 |
26 June 2024 | 33,899.85 | 34,400.00 | 33,450.00 | 34,174.35 | 34,008.93 | 1,238 |
25 June 2024 | 33,499.95 | 33,905.05 | 33,090.65 | 33,814.95 | 33,651.27 | 2,120 |
24 June 2024 | 32,620.65 | 33,051.00 | 32,196.35 | 32,991.10 | 32,831.41 | 760 |
21 June 2024 | 32,298.95 | 32,780.00 | 32,081.15 | 32,620.65 | 32,462.75 | 443 |
20 June 2024 | 33,098.95 | 33,300.00 | 32,191.85 | 32,239.20 | 32,083.14 | 1,382 |
18 June 2024 | 32,306.00 | 34,331.80 | 32,306.00 | 33,273.40 | 33,112.34 | 7,100 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 32,799.95 | 32,869.25 | 32,000.00 | 32,304.75 | 32,148.38 | 1,741 |
13 June 2024 | 31,420.05 | 32,671.40 | 31,420.05 | 32,450.25 | 32,293.17 | 1,265 |
12 June 2024 | 31,162.80 | 31,520.95 | 31,079.95 | 31,399.00 | 31,247.01 | 4,323 |
11 June 2024 | 30,650.45 | 31,570.85 | 30,650.45 | 31,188.80 | 31,037.83 | 634 |
10 June 2024 | 30,400.25 | 30,914.55 | 30,400.25 | 30,755.10 | 30,606.23 | 417 |
07 June 2024 | 30,585.00 | 31,000.00 | 30,501.05 | 30,582.20 | 30,434.16 | 371 |
06 June 2024 | 30,985.95 | 31,119.80 | 30,535.00 | 30,629.80 | 30,481.53 | 1,774 |
05 June 2024 | 29,310.00 | 31,099.00 | 29,310.00 | 30,872.25 | 30,722.81 | 1,911 |
04 June 2024 | 30,416.50 | 30,416.50 | 27,500.00 | 29,571.50 | 29,428.36 | 2,344 |
03 June 2024 | 30,649.90 | 30,700.00 | 29,850.75 | 29,969.05 | 29,823.98 | 965 |
31 May 2024 | 31,405.55 | 31,405.55 | 29,473.00 | 30,374.80 | 30,227.77 | 12,897 |
30 May 2024 | 31,299.95 | 31,300.00 | 30,489.10 | 30,605.55 | 30,457.40 | 448 |
29 May 2024 | 30,980.00 | 31,342.80 | 30,843.40 | 31,122.80 | 30,972.15 | 716 |
28 May 2024 | 31,650.00 | 31,650.00 | 30,826.00 | 31,056.10 | 30,905.77 | 1,739 |
24 May 2024 | 30,841.80 | 31,323.15 | 30,728.50 | 30,803.35 | 30,654.24 | 532 |
23 May 2024 | 30,806.05 | 30,980.85 | 30,650.00 | 30,841.80 | 30,692.51 | 469 |
22 May 2024 | 30,896.30 | 31,349.90 | 30,591.50 | 30,932.50 | 30,782.77 | 1,608 |
21 May 2024 | 30,806.00 | 30,985.25 | 30,600.00 | 30,883.70 | 30,734.20 | 760 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 31,249.95 | 31,249.95 | 30,518.10 | 31,021.10 | 30,870.94 | 856 |
16 May 2024 | 31,015.05 | 31,275.00 | 30,600.00 | 31,034.65 | 30,884.42 | 1,116 |
15 May 2024 | 32,098.95 | 32,098.95 | 30,574.75 | 30,945.35 | 30,795.55 | 2,217 |
14 May 2024 | 31,082.95 | 32,091.50 | 30,200.00 | 31,906.00 | 31,751.55 | 1,927 |
13 May 2024 | 30,300.10 | 30,979.95 | 30,025.00 | 30,782.80 | 30,633.79 | 585 |
10 May 2024 | 30,209.15 | 30,511.65 | 29,750.15 | 30,397.15 | 30,250.01 | 1,247 |
09 May 2024 | 29,949.55 | 30,399.50 | 29,800.05 | 29,906.30 | 29,761.54 | 755 |
08 May 2024 | 29,772.30 | 30,510.70 | 29,635.30 | 30,061.55 | 29,916.04 | 609 |
07 May 2024 | 29,999.95 | 30,045.65 | 29,167.20 | 29,595.40 | 29,452.14 | 418 |
06 May 2024 | 30,400.00 | 30,400.00 | 29,500.00 | 30,000.80 | 29,855.58 | 310 |
03 May 2024 | 30,650.05 | 30,687.20 | 29,941.45 | 30,066.50 | 29,920.96 | 1,245 |
02 May 2024 | 29,357.00 | 30,894.40 | 29,355.00 | 30,687.20 | 30,538.65 | 1,903 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29,491.20 | 29,649.50 | 29,317.00 | 29,354.95 | 29,212.85 | 211 |
29 Apr 2024 | 29,185.30 | 29,687.45 | 28,960.75 | 29,279.70 | 29,137.97 | 606 |
26 Apr 2024 | 28,872.10 | 29,186.00 | 28,693.95 | 28,871.85 | 28,732.09 | 1,919 |
25 Apr 2024 | 28,891.80 | 29,117.45 | 28,550.05 | 28,908.00 | 28,768.07 | 674 |
24 Apr 2024 | 29,289.65 | 29,553.40 | 28,800.00 | 28,866.20 | 28,726.47 | 594 |
23 Apr 2024 | 29,385.35 | 29,582.20 | 29,112.00 | 29,282.90 | 29,141.15 | 433 |
22 Apr 2024 | 30,285.65 | 30,285.65 | 29,034.80 | 29,133.90 | 28,992.88 | 758 |
19 Apr 2024 | 29,400.05 | 29,860.00 | 29,400.05 | 29,775.35 | 29,631.22 | 506 |
18 Apr 2024 | 29,990.00 | 30,440.00 | 29,837.05 | 29,909.55 | 29,764.77 | 1,489 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 29,884.65 | 30,116.60 | 29,426.35 | 29,989.75 | 29,844.58 | 608 |
15 Apr 2024 | 29,500.05 | 30,159.45 | 29,500.05 | 29,789.65 | 29,645.45 | 1,082 |
12 Apr 2024 | 30,089.45 | 30,215.40 | 29,826.00 | 29,859.10 | 29,714.56 | 465 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29,950.95 | 30,296.25 | 29,375.05 | 29,765.70 | 29,621.62 | 1,570 |
09 Apr 2024 | 31,242.30 | 31,258.85 | 29,950.00 | 30,061.85 | 29,916.33 | 727 |
08 Apr 2024 | 30,773.05 | 31,374.50 | 30,773.05 | 31,066.50 | 30,916.12 | 631 |
05 Apr 2024 | 30,698.40 | 31,374.50 | 30,689.90 | 30,785.55 | 30,636.53 | 251 |
04 Apr 2024 | 30,846.55 | 31,129.55 | 30,640.00 | 30,773.65 | 30,624.69 | 424 |
03 Apr 2024 | 30,884.55 | 30,919.95 | 30,606.05 | 30,794.60 | 30,645.54 | 682 |
02 Apr 2024 | 30,217.10 | 30,990.00 | 30,217.10 | 30,903.25 | 30,753.66 | 1,692 |
01 Apr 2024 | 30,099.25 | 30,424.15 | 30,046.25 | 30,290.10 | 30,143.48 | 1,261 |
28 Mar 2024 | 30,611.00 | 30,611.00 | 29,720.05 | 30,046.25 | 29,900.81 | 1,499 |
27 Mar 2024 | 30,670.00 | 31,125.00 | 30,233.00 | 30,352.10 | 30,205.18 | 574 |
26 Mar 2024 | 30,000.30 | 30,770.90 | 30,000.30 | 30,668.55 | 30,520.10 | 775 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 30,073.00 | 30,450.00 | 29,890.85 | 30,166.90 | 30,020.88 | 1,563 |
21 Mar 2024 | 29,723.95 | 30,192.95 | 29,723.95 | 30,068.20 | 29,922.65 | 727 |
20 Mar 2024 | 29,828.65 | 30,150.00 | 29,575.35 | 29,895.00 | 29,750.29 | 1,556 |
19 Mar 2024 | 29,859.20 | 29,980.00 | 29,400.00 | 29,801.60 | 29,657.34 | 4,551 |
18 Mar 2024 | 29,579.35 | 29,950.00 | 29,430.00 | 29,837.30 | 29,692.87 | 1,372 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28,301.00 | 29,600.00 | 28,286.85 | 29,409.00 | 29,266.64 | 1,903 |
13 Mar 2024 | 29,472.95 | 29,841.00 | 28,130.00 | 28,300.95 | 28,163.96 | 4,206 |
12 Mar 2024 | 29,599.55 | 29,789.00 | 29,340.90 | 29,474.10 | 29,331.43 | 561 |
11 Mar 2024 | 29,885.95 | 30,000.00 | 29,242.65 | 29,404.30 | 29,261.97 | 1,443 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 30,154.70 | 30,400.00 | 29,452.05 | 29,496.25 | 29,353.47 | 2,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |