Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 9,400.00 | 9,447.00 | 9,341.00 | 9,341.00 | 9,341.00 | 21,900 |
28 June 2024 | 9,574.00 | 9,574.00 | 9,355.00 | 9,421.00 | 9,421.00 | 34,700 |
27 June 2024 | 9,485.00 | 9,573.00 | 9,483.00 | 9,499.00 | 9,499.00 | 22,500 |
26 June 2024 | 9,451.00 | 9,521.00 | 9,435.00 | 9,485.00 | 9,485.00 | 28,300 |
25 June 2024 | 9,400.00 | 9,453.00 | 9,380.00 | 9,451.00 | 9,451.00 | 21,100 |
24 June 2024 | 9,439.00 | 9,500.00 | 9,393.00 | 9,401.00 | 9,401.00 | 17,500 |
21 June 2024 | 9,490.00 | 9,626.00 | 9,380.00 | 9,401.00 | 9,401.00 | 42,100 |
20 June 2024 | 9,400.00 | 9,525.00 | 9,387.00 | 9,490.00 | 9,490.00 | 20,600 |
19 June 2024 | 9,396.00 | 9,515.00 | 9,371.00 | 9,399.00 | 9,399.00 | 23,700 |
18 June 2024 | 9,480.00 | 9,488.00 | 9,360.00 | 9,419.00 | 9,419.00 | 22,900 |
17 June 2024 | 9,478.00 | 9,515.00 | 9,333.00 | 9,368.00 | 9,368.00 | 30,700 |
14 June 2024 | 9,315.00 | 9,656.00 | 9,285.00 | 9,628.00 | 9,628.00 | 49,200 |
13 June 2024 | 9,499.00 | 9,499.00 | 9,265.00 | 9,315.00 | 9,315.00 | 39,800 |
12 June 2024 | 9,799.00 | 9,799.00 | 9,428.00 | 9,440.00 | 9,440.00 | 57,100 |
11 June 2024 | 9,685.00 | 9,820.00 | 9,661.00 | 9,809.00 | 9,809.00 | 28,600 |
10 June 2024 | 9,690.00 | 9,785.00 | 9,629.00 | 9,730.00 | 9,730.00 | 20,900 |
07 June 2024 | 9,693.00 | 9,732.00 | 9,653.00 | 9,701.00 | 9,701.00 | 13,900 |
06 June 2024 | 9,730.00 | 9,785.00 | 9,634.00 | 9,693.00 | 9,693.00 | 21,000 |
05 June 2024 | 9,610.00 | 9,792.00 | 9,605.00 | 9,730.00 | 9,730.00 | 37,200 |
04 June 2024 | 9,478.00 | 9,634.00 | 9,425.00 | 9,587.00 | 9,587.00 | 28,700 |
03 June 2024 | 9,525.00 | 9,548.00 | 9,405.00 | 9,478.00 | 9,478.00 | 22,500 |
31 May 2024 | 9,345.00 | 9,515.00 | 9,331.00 | 9,481.00 | 9,481.00 | 56,000 |
30 May 2024 | 9,155.00 | 9,315.00 | 9,082.00 | 9,309.00 | 9,309.00 | 43,100 |
29 May 2024 | 9,311.00 | 9,350.00 | 9,179.00 | 9,181.00 | 9,181.00 | 43,400 |
28 May 2024 | 9,384.00 | 9,470.00 | 9,326.00 | 9,355.00 | 9,355.00 | 21,000 |
27 May 2024 | 9,359.00 | 9,401.00 | 9,252.00 | 9,360.00 | 9,360.00 | 26,300 |
24 May 2024 | 9,302.00 | 9,442.00 | 9,302.00 | 9,359.00 | 9,359.00 | 20,900 |
23 May 2024 | 9,288.00 | 9,512.00 | 9,250.00 | 9,406.00 | 9,406.00 | 31,300 |
22 May 2024 | 9,280.00 | 9,319.00 | 9,250.00 | 9,288.00 | 9,288.00 | 16,600 |
21 May 2024 | 9,248.00 | 9,341.00 | 9,248.00 | 9,292.00 | 9,292.00 | 20,300 |
20 May 2024 | 9,223.00 | 9,295.00 | 9,200.00 | 9,246.00 | 9,246.00 | 17,000 |
17 May 2024 | 9,236.00 | 9,353.00 | 9,191.00 | 9,223.00 | 9,223.00 | 43,700 |
16 May 2024 | 9,422.00 | 9,422.00 | 9,291.00 | 9,328.00 | 9,328.00 | 32,000 |
15 May 2024 | 9,470.00 | 9,527.00 | 9,368.00 | 9,416.00 | 9,416.00 | 29,000 |
14 May 2024 | 9,426.00 | 9,589.00 | 9,357.00 | 9,530.00 | 9,530.00 | 32,300 |
13 May 2024 | 9,301.00 | 9,438.00 | 9,301.00 | 9,426.00 | 9,426.00 | 21,200 |
10 May 2024 | 9,353.00 | 9,373.00 | 9,256.00 | 9,305.00 | 9,305.00 | 35,700 |
09 May 2024 | 9,368.00 | 9,418.00 | 9,300.00 | 9,353.00 | 9,353.00 | 20,500 |
08 May 2024 | 9,377.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 27,000 |
07 May 2024 | 9,488.00 | 9,545.00 | 9,358.00 | 9,377.00 | 9,377.00 | 40,600 |
02 May 2024 | 9,558.00 | 9,630.00 | 9,480.00 | 9,480.00 | 9,480.00 | 21,200 |
01 May 2024 | 9,529.00 | 9,573.00 | 9,429.00 | 9,545.00 | 9,545.00 | 22,300 |
30 Apr 2024 | 9,567.00 | 9,597.00 | 9,481.00 | 9,567.00 | 9,567.00 | 36,700 |
26 Apr 2024 | 9,320.00 | 9,438.00 | 9,277.00 | 9,432.00 | 9,432.00 | 29,300 |
25 Apr 2024 | 9,318.00 | 9,386.00 | 9,290.00 | 9,306.00 | 9,306.00 | 29,900 |
24 Apr 2024 | 9,288.00 | 9,360.00 | 9,239.00 | 9,318.00 | 9,318.00 | 37,200 |
23 Apr 2024 | 9,302.00 | 9,374.00 | 9,222.00 | 9,222.00 | 9,222.00 | 41,400 |
22 Apr 2024 | 9,201.00 | 9,373.00 | 9,201.00 | 9,364.00 | 9,364.00 | 50,600 |
19 Apr 2024 | 9,251.00 | 9,300.00 | 9,116.00 | 9,154.00 | 9,154.00 | 60,800 |
18 Apr 2024 | 9,250.00 | 9,489.00 | 9,235.00 | 9,309.00 | 9,309.00 | 35,800 |
17 Apr 2024 | 9,349.00 | 9,454.00 | 9,210.00 | 9,295.00 | 9,295.00 | 65,400 |
16 Apr 2024 | 9,305.00 | 9,670.00 | 9,262.00 | 9,291.00 | 9,291.00 | 114,800 |
15 Apr 2024 | 9,698.00 | 9,729.00 | 9,301.00 | 9,337.00 | 9,337.00 | 137,400 |
12 Apr 2024 | 9,765.00 | 9,882.00 | 9,695.00 | 9,699.00 | 9,699.00 | 67,400 |
11 Apr 2024 | 9,788.00 | 9,802.00 | 9,695.00 | 9,695.00 | 9,695.00 | 36,100 |
10 Apr 2024 | 9,880.00 | 9,957.00 | 9,811.00 | 9,837.00 | 9,837.00 | 25,000 |
09 Apr 2024 | 9,855.00 | 9,930.00 | 9,806.00 | 9,880.00 | 9,880.00 | 19,100 |
08 Apr 2024 | 9,779.00 | 9,910.00 | 9,711.00 | 9,855.00 | 9,855.00 | 35,300 |
05 Apr 2024 | 9,591.00 | 9,780.00 | 9,591.00 | 9,780.00 | 9,780.00 | 25,400 |
04 Apr 2024 | 9,658.00 | 9,700.00 | 9,565.00 | 9,650.00 | 9,650.00 | 33,200 |
03 Apr 2024 | 9,680.00 | 9,794.00 | 9,636.00 | 9,658.00 | 9,658.00 | 31,300 |
02 Apr 2024 | 9,817.00 | 9,859.00 | 9,678.00 | 9,725.00 | 9,725.00 | 41,300 |
01 Apr 2024 | 9,870.00 | 9,955.00 | 9,791.00 | 9,816.00 | 9,816.00 | 45,100 |
29 Mar 2024 | 9,877.00 | 9,930.00 | 9,760.00 | 9,773.00 | 9,773.00 | 24,600 |
28 Mar 2024 | 9,990.00 | 10,050.00 | 9,876.00 | 9,877.00 | 9,877.00 | 37,000 |
27 Mar 2024 | 10,040.00 | 10,080.00 | 9,990.00 | 10,020.00 | 10,020.00 | 32,100 |
26 Mar 2024 | 10,095.00 | 10,100.00 | 9,944.00 | 9,979.00 | 9,979.00 | 37,900 |
25 Mar 2024 | 10,200.00 | 10,315.00 | 10,100.00 | 10,100.00 | 10,100.00 | 32,400 |
22 Mar 2024 | 10,105.00 | 10,200.00 | 10,010.00 | 10,200.00 | 10,200.00 | 29,500 |
21 Mar 2024 | 10,135.00 | 10,170.00 | 10,035.00 | 10,045.00 | 10,045.00 | 25,200 |
19 Mar 2024 | 10,115.00 | 10,150.00 | 10,020.00 | 10,130.00 | 10,130.00 | 20,100 |
18 Mar 2024 | 10,060.00 | 10,125.00 | 10,000.00 | 10,110.00 | 10,110.00 | 19,600 |
15 Mar 2024 | 10,085.00 | 10,140.00 | 9,971.00 | 10,025.00 | 10,025.00 | 29,900 |
14 Mar 2024 | 10,085.00 | 10,085.00 | 9,972.00 | 10,085.00 | 10,085.00 | 15,200 |
13 Mar 2024 | 10,160.00 | 10,255.00 | 9,970.00 | 9,970.00 | 9,970.00 | 28,500 |
12 Mar 2024 | 9,903.00 | 10,160.00 | 9,820.00 | 10,160.00 | 10,160.00 | 39,600 |
11 Mar 2024 | 10,050.00 | 10,100.00 | 9,785.00 | 9,910.00 | 9,910.00 | 68,900 |
08 Mar 2024 | 10,110.00 | 10,165.00 | 10,040.00 | 10,090.00 | 10,090.00 | 37,200 |
07 Mar 2024 | 10,045.00 | 10,220.00 | 10,045.00 | 10,210.00 | 10,210.00 | 33,200 |
06 Mar 2024 | 10,080.00 | 10,215.00 | 10,005.00 | 10,055.00 | 10,055.00 | 48,900 |
05 Mar 2024 | 10,335.00 | 10,390.00 | 10,190.00 | 10,225.00 | 10,225.00 | 38,400 |
04 Mar 2024 | 10,180.00 | 10,575.00 | 10,180.00 | 10,430.00 | 10,430.00 | 75,200 |
01 Mar 2024 | 10,060.00 | 10,220.00 | 9,988.00 | 10,125.00 | 10,125.00 | 57,100 |
29 Feb 2024 | 10,300.00 | 10,325.00 | 10,055.00 | 10,075.00 | 10,075.00 | 74,100 |
28 Feb 2024 | 10,850.00 | 10,880.00 | 10,360.00 | 10,360.00 | 10,360.00 | 190,400 |
28 Feb 2024 | 30 Dividend | |||||
27 Feb 2024 | 10,500.00 | 11,075.00 | 10,425.00 | 11,000.00 | 10,970.00 | 371,300 |
26 Feb 2024 | 10,005.00 | 10,245.00 | 9,962.00 | 10,220.00 | 10,192.13 | 105,200 |
22 Feb 2024 | 10,010.00 | 10,065.00 | 9,920.00 | 10,065.00 | 10,037.55 | 91,100 |
21 Feb 2024 | 10,195.00 | 10,195.00 | 10,000.00 | 10,070.00 | 10,042.54 | 128,000 |
20 Feb 2024 | 9,994.00 | 10,095.00 | 9,950.00 | 10,060.00 | 10,032.56 | 51,700 |
19 Feb 2024 | 9,982.00 | 10,000.00 | 9,847.00 | 9,956.00 | 9,928.85 | 89,400 |
16 Feb 2024 | 9,821.00 | 10,000.00 | 9,779.00 | 9,972.00 | 9,944.80 | 70,600 |
15 Feb 2024 | 9,964.00 | 9,997.00 | 9,770.00 | 9,777.00 | 9,750.34 | 127,100 |
14 Feb 2024 | 10,135.00 | 10,160.00 | 9,950.00 | 9,954.00 | 9,926.85 | 109,200 |
13 Feb 2024 | 10,260.00 | 10,270.00 | 10,135.00 | 10,205.00 | 10,177.17 | 91,900 |
09 Feb 2024 | 10,195.00 | 10,265.00 | 10,125.00 | 10,210.00 | 10,182.15 | 68,300 |
08 Feb 2024 | 10,125.00 | 10,220.00 | 10,100.00 | 10,150.00 | 10,122.32 | 52,700 |
07 Feb 2024 | 10,190.00 | 10,215.00 | 10,035.00 | 10,205.00 | 10,177.17 | 42,300 |
06 Feb 2024 | 10,245.00 | 10,245.00 | 10,090.00 | 10,100.00 | 10,072.45 | 52,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |