Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
20 June 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
19 June 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
18 June 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
17 June 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
14 June 2024 | 100.95 | 101.60 | 100.95 | 101.60 | 101.60 | 17 |
13 June 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
12 June 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
11 June 2024 | 99.82 | 101.55 | 99.82 | 101.55 | 101.55 | 10 |
10 June 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
07 June 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
06 June 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
05 June 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
04 June 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
03 June 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
31 May 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
30 May 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
29 May 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
28 May 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
27 May 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
24 May 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
23 May 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
22 May 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
21 May 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
20 May 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
17 May 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
16 May 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
15 May 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
14 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
13 May 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
10 May 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
09 May 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
08 May 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
07 May 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
06 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
03 May 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
02 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
30 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
29 Apr 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
26 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
25 Apr 2024 | 79.40 | 79.40 | 78.50 | 79.00 | 79.00 | 212 |
24 Apr 2024 | 82.38 | 83.08 | 82.38 | 83.08 | 83.08 | 40 |
23 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
22 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
19 Apr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
18 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
17 Apr 2024 | 83.92 | 84.84 | 83.92 | 84.84 | 84.84 | 20 |
16 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
15 Apr 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
12 Apr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
11 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
10 Apr 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
09 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
08 Apr 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
05 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
04 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
03 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
02 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
28 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 84.68 | 84.68 | 84.68 | 84.68 | -15.32 | - |
26 Mar 2024 | 83.88 | 84.72 | 83.88 | 84.72 | -15.33 | 96 |
25 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | -15.11 | - |
22 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | -15.11 | - |
21 Mar 2024 | 82.34 | 83.88 | 82.34 | 83.88 | -15.18 | 96 |
20 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.38 | -14.36 | - |
19 Mar 2024 | 79.24 | 79.24 | 79.24 | 79.24 | -14.34 | - |
18 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | -14.08 | - |
15 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | -13.87 | - |
14 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | -13.88 | - |
13 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | -13.72 | - |
12 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | -13.79 | - |
11 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | -13.84 | - |
08 Mar 2024 | 79.90 | 79.90 | 79.90 | 79.90 | -14.46 | - |
07 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | -14.52 | - |
06 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | -14.47 | - |
05 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | -14.67 | - |
04 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | -14.47 | - |
01 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | -14.30 | - |
29 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | -14.08 | - |
28 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | -14.02 | - |
27 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | -14.13 | - |
26 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | -14.07 | - |
23 Feb 2024 | 79.48 | 80.00 | 79.48 | 80.00 | -14.47 | 40 |
22 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | -14.22 | - |
21 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | -13.82 | - |
20 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | -13.73 | - |
19 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | -13.59 | - |
16 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | -13.57 | - |
15 Feb 2024 | 74.82 | 75.92 | 74.82 | 75.02 | -13.57 | 58 |
14 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | -13.45 | - |
13 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | -13.91 | - |
12 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | -13.57 | - |
09 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | -13.50 | - |
08 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | -13.46 | - |
07 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | -13.28 | - |
06 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | -13.36 | - |
05 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | -13.42 | - |
02 Feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | -13.47 | - |
01 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | -13.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |