Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 95.10 | 95.10 | 95.10 | 93.50 | 93.50 | 105 |
27 June 2024 | 93.50 | 90.84 | 90.84 | 93.50 | 93.50 | 1,105 |
26 June 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
25 June 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
24 June 2024 | 93.00 | 94.40 | 94.40 | 93.00 | 93.00 | 2,105 |
21 June 2024 | 93.00 | 94.40 | 91.00 | 93.00 | 93.00 | 1,497 |
20 June 2024 | 95.50 | 91.11 | 91.11 | 95.50 | 95.50 | 8,726 |
19 June 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
18 June 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
17 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
14 June 2024 | 97.50 | 100.00 | 95.55 | 97.50 | 97.50 | 25,399 |
13 June 2024 | 99.00 | 98.00 | 98.00 | 97.50 | 97.50 | 2,000 |
12 June 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
11 June 2024 | 101.50 | 100.80 | 100.80 | 101.50 | 101.50 | 1,488 |
10 June 2024 | 101.50 | 98.00 | 98.00 | 101.50 | 101.50 | 49 |
07 June 2024 | 104.00 | 100.00 | 100.00 | 101.50 | 101.50 | 4,901 |
06 June 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 19,833 |
05 June 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
04 June 2024 | 104.00 | 103.00 | 103.00 | 104.00 | 104.00 | 959 |
03 June 2024 | 104.00 | 103.20 | 103.20 | 104.00 | 104.00 | 4,750 |
31 May 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 3,000 |
30 May 2024 | 104.00 | 104.00 | 103.52 | 104.00 | 104.00 | 3,965 |
29 May 2024 | 104.00 | 100.50 | 100.50 | 104.00 | 104.00 | 5,504 |
28 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
24 May 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 2,500 |
23 May 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 3,813 |
22 May 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 1,895 |
21 May 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 849 |
20 May 2024 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 26,778 |
17 May 2024 | 104.00 | 105.00 | 105.00 | 104.00 | 104.00 | 4,750 |
16 May 2024 | 105.00 | 103.61 | 102.50 | 104.00 | 104.00 | 9,500 |
15 May 2024 | 105.00 | 108.46 | 103.40 | 105.00 | 105.00 | 1,700 |
14 May 2024 | 101.00 | 110.00 | 103.00 | 105.00 | 105.00 | 31,674 |
13 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
10 May 2024 | 101.00 | 104.60 | 104.60 | 101.00 | 101.00 | 466 |
09 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
08 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
07 May 2024 | 98.50 | 100.00 | 100.00 | 101.00 | 101.00 | 1,000 |
03 May 2024 | 98.50 | 100.00 | 100.00 | 98.50 | 98.50 | 2,495 |
02 May 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
01 May 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
30 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
29 Apr 2024 | 98.50 | 97.00 | 97.00 | 98.50 | 98.50 | 527 |
26 Apr 2024 | 95.00 | 100.00 | 99.50 | 98.50 | 98.50 | 24,729 |
25 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
24 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
23 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
22 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
19 Apr 2024 | 95.00 | 98.80 | 98.80 | 95.00 | 95.00 | 1,000 |
18 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
17 Apr 2024 | 95.00 | 99.90 | 99.90 | 95.00 | 95.00 | 15,000 |
16 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
15 Apr 2024 | 95.00 | 96.40 | 95.00 | 95.00 | 95.00 | 46,790 |
12 Apr 2024 | 95.00 | 92.65 | 92.32 | 95.00 | 95.00 | 8,000 |
11 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
10 Apr 2024 | 95.00 | 96.90 | 96.90 | 95.00 | 95.00 | 526 |
09 Apr 2024 | 95.00 | 96.90 | 96.90 | 95.00 | 95.00 | 515 |
08 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
05 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
04 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
03 Apr 2024 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | 16,000 |
02 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
28 Mar 2024 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | 32 |
27 Mar 2024 | 102.50 | 102.40 | 96.50 | 95.00 | 95.00 | 6,001 |
26 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
25 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
22 Mar 2024 | 102.50 | 100.40 | 100.00 | 102.50 | 102.50 | 10,000 |
21 Mar 2024 | 100.00 | 104.50 | 100.97 | 102.50 | 102.50 | 3,647 |
20 Mar 2024 | 100.00 | 103.00 | 103.00 | 100.00 | 100.00 | 1,941 |
19 Mar 2024 | 105.00 | 101.00 | 96.11 | 100.00 | 100.00 | 9,601 |
18 Mar 2024 | 92.50 | 107.00 | 94.50 | 105.00 | 105.00 | 22,705 |
15 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1,621 |
14 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
13 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
12 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 311 |
11 Mar 2024 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 1,793 |
08 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
07 Mar 2024 | 92.50 | 92.40 | 92.16 | 92.50 | 92.50 | 1,517 |
06 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
05 Mar 2024 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 123 |
04 Mar 2024 | 91.50 | 92.58 | 92.58 | 92.50 | 92.50 | 4,294 |
01 Mar 2024 | 89.00 | 92.00 | 91.00 | 91.50 | 91.50 | 12,016 |
29 Feb 2024 | 89.00 | 86.20 | 86.20 | 89.00 | 89.00 | 2,000 |
28 Feb 2024 | 90.00 | 87.90 | 85.00 | 89.00 | 89.00 | 42,871 |
27 Feb 2024 | 92.50 | 90.00 | 90.00 | 90.00 | 90.00 | 7,694 |
26 Feb 2024 | 99.00 | 101.00 | 91.11 | 92.50 | 92.50 | 18,780 |
23 Feb 2024 | 102.50 | 102.80 | 96.50 | 99.00 | 99.00 | 13,456 |
22 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
21 Feb 2024 | 100.00 | 103.80 | 102.80 | 100.00 | 100.00 | 6,293 |
20 Feb 2024 | 100.00 | 102.80 | 102.80 | 100.00 | 100.00 | 261 |
19 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
16 Feb 2024 | 100.00 | 102.80 | 102.80 | 100.00 | 100.00 | 1,500 |
15 Feb 2024 | 100.00 | 102.80 | 95.00 | 100.00 | 100.00 | 2,675 |
14 Feb 2024 | 100.00 | 96.34 | 96.34 | 100.00 | 100.00 | 3,004 |
13 Feb 2024 | 102.50 | 104.00 | 100.65 | 100.00 | 100.00 | 4,557 |
12 Feb 2024 | 100.00 | 103.49 | 103.49 | 102.50 | 102.50 | 11,000 |
09 Feb 2024 | 97.50 | 103.49 | 98.45 | 100.00 | 100.00 | 17,983 |
08 Feb 2024 | 97.50 | 98.45 | 98.45 | 97.50 | 97.50 | 3,500 |
07 Feb 2024 | 92.50 | 99.25 | 93.00 | 97.50 | 97.50 | 17,448 |
06 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |