Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 11,550.00 | 11,750.00 | 11,350.00 | 11,400.00 | 11,400.00 | 3,712,600 |
26 June 2024 | 11,500.00 | 11,950.00 | 11,400.00 | 11,500.00 | 11,500.00 | 16,711,200 |
25 June 2024 | 11,200.00 | 11,550.00 | 11,150.00 | 11,500.00 | 11,500.00 | 3,947,100 |
24 June 2024 | 11,650.00 | 11,650.00 | 11,100.00 | 11,200.00 | 11,200.00 | 4,235,500 |
21 June 2024 | 11,250.00 | 11,650.00 | 11,200.00 | 11,500.00 | 11,500.00 | 6,333,300 |
20 June 2024 | 11,250.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 3,367,200 |
19 June 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 2,028,400 |
18 June 2024 | 11,150.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2,821,100 |
17 June 2024 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 5,204,500 |
14 June 2024 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 7,863,700 |
13 June 2024 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 3,240,300 |
12 June 2024 | 11,300.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 4,012,500 |
11 June 2024 | 11,650.00 | 11,700.00 | 11,200.00 | 11,250.00 | 11,250.00 | 10,707,700 |
10 June 2024 | 11,900.00 | 11,950.00 | 11,550.00 | 11,650.00 | 11,650.00 | 8,473,100 |
07 June 2024 | 12,100.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | 3,872,700 |
06 June 2024 | 11,850.00 | 12,150.00 | 11,750.00 | 11,950.00 | 11,950.00 | 6,828,000 |
05 June 2024 | 12,150.00 | 12,150.00 | 11,750.00 | 11,750.00 | 11,750.00 | 7,209,300 |
04 June 2024 | 11,950.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 5,506,400 |
03 June 2024 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 5,472,300 |
31 May 2024 | 12,200.00 | 12,350.00 | 11,800.00 | 11,850.00 | 11,850.00 | 6,617,100 |
30 May 2024 | 12,200.00 | 12,350.00 | 11,850.00 | 12,150.00 | 12,150.00 | 6,672,600 |
29 May 2024 | 11,650.00 | 12,450.00 | 11,550.00 | 12,250.00 | 12,250.00 | 20,850,500 |
28 May 2024 | 11,250.00 | 11,800.00 | 11,200.00 | 11,650.00 | 11,650.00 | 10,103,100 |
27 May 2024 | 11,150.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2,080,400 |
24 May 2024 | 11,400.00 | 11,750.00 | 10,800.00 | 11,000.00 | 11,000.00 | 13,309,100 |
23 May 2024 | 11,300.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 3,635,000 |
22 May 2024 | 11,650.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4,689,800 |
21 May 2024 | 11,450.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,550.00 | 7,565,800 |
20 May 2024 | 11,800.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,450.00 | 4,743,600 |
17 May 2024 | 11,150.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 10,322,000 |
16 May 2024 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 4,218,100 |
15 May 2024 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 2,765,500 |
14 May 2024 | 11,250.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 2,466,900 |
13 May 2024 | 11,050.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 5,854,700 |
10 May 2024 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 5,650,900 |
09 May 2024 | 10,800.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,650.00 | 1,690,500 |
08 May 2024 | 10,600.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1,821,900 |
07 May 2024 | 10,500.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 4,827,100 |
06 May 2024 | 10,150.00 | 10,500.00 | 10,050.00 | 10,500.00 | 10,500.00 | 2,895,200 |
03 May 2024 | 10,100.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,385,100 |
02 May 2024 | 10,250.00 | 10,250.00 | 9,980.00 | 10,100.00 | 10,100.00 | 1,999,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 9,680.00 | 9,860.00 | 9,620.00 | 9,780.00 | 9,780.00 | 2,101,800 |
25 Apr 2024 | 9,780.00 | 9,800.00 | 9,680.00 | 9,720.00 | 9,720.00 | 1,188,500 |
24 Apr 2024 | 9,590.00 | 9,830.00 | 9,550.00 | 9,790.00 | 9,790.00 | 2,035,800 |
23 Apr 2024 | 9,660.00 | 9,670.00 | 9,400.00 | 9,480.00 | 9,480.00 | 1,822,100 |
22 Apr 2024 | 9,630.00 | 9,720.00 | 9,390.00 | 9,660.00 | 9,660.00 | 1,697,400 |
19 Apr 2024 | 9,600.00 | 9,790.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2,803,000 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 9,950.00 | 10,200.00 | 9,820.00 | 9,900.00 | 9,900.00 | 2,107,900 |
16 Apr 2024 | 10,050.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,900.00 | 4,630,400 |
15 Apr 2024 | 10,700.00 | 10,750.00 | 10,050.00 | 10,050.00 | 10,050.00 | 5,509,000 |
12 Apr 2024 | 10,800.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,800.00 | 3,471,800 |
11 Apr 2024 | 10,900.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,750.00 | 4,772,500 |
10 Apr 2024 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,219,700 |
09 Apr 2024 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 2,775,600 |
08 Apr 2024 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3,048,300 |
05 Apr 2024 | 11,100.00 | 11,500.00 | 10,950.00 | 11,250.00 | 11,250.00 | 6,864,600 |
04 Apr 2024 | 11,350.00 | 11,400.00 | 11,050.00 | 11,100.00 | 11,100.00 | 3,664,400 |
03 Apr 2024 | 11,200.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,300.00 | 8,540,900 |
02 Apr 2024 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2,991,100 |
01 Apr 2024 | 11,200.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | 2,368,700 |
29 Mar 2024 | 11,050.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 5,759,900 |
28 Mar 2024 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 2,343,400 |
27 Mar 2024 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | 2,086,700 |
26 Mar 2024 | 10,750.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2,891,800 |
25 Mar 2024 | 10,900.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,750.00 | 2,801,000 |
22 Mar 2024 | 11,200.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | 2,942,400 |
21 Mar 2024 | 10,750.00 | 11,150.00 | 10,750.00 | 11,050.00 | 11,050.00 | 6,737,200 |
20 Mar 2024 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 1,940,000 |
19 Mar 2024 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,299,700 |
18 Mar 2024 | 10,800.00 | 10,900.00 | 10,250.00 | 10,450.00 | 10,450.00 | 5,276,800 |
15 Mar 2024 | 10,700.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | 2,328,300 |
14 Mar 2024 | 11,000.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | 3,446,800 |
13 Mar 2024 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2,426,900 |
12 Mar 2024 | 10,500.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 3,174,200 |
11 Mar 2024 | 10,850.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,310,800 |
08 Mar 2024 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 4,758,300 |
07 Mar 2024 | 11,200.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 3,062,700 |
06 Mar 2024 | 11,300.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 2,448,600 |
05 Mar 2024 | 11,150.00 | 11,500.00 | 11,100.00 | 11,250.00 | 11,250.00 | 5,499,900 |
04 Mar 2024 | 11,300.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 3,695,800 |
01 Mar 2024 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 3,427,700 |
29 Feb 2024 | 11,250.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 9,388,700 |
28 Feb 2024 | 11,250.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 4,032,300 |
27 Feb 2024 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 11,250.00 | 3,686,600 |
26 Feb 2024 | 10,800.00 | 11,300.00 | 10,700.00 | 11,250.00 | 11,250.00 | 6,589,300 |
23 Feb 2024 | 11,150.00 | 11,250.00 | 10,700.00 | 10,800.00 | 10,800.00 | 6,690,300 |
22 Feb 2024 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3,574,700 |
21 Feb 2024 | 10,950.00 | 11,400.00 | 10,850.00 | 11,300.00 | 11,300.00 | 16,968,900 |
20 Feb 2024 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 3,651,800 |
19 Feb 2024 | 10,900.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 5,717,300 |
16 Feb 2024 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 4,359,800 |
15 Feb 2024 | 10,850.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 5,038,100 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |