Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
13 June 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
12 June 2024 | 100.35 | 102.25 | 100.35 | 102.25 | 102.25 | 102 |
11 June 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
10 June 2024 | 100.50 | 101.55 | 100.50 | 101.55 | 101.55 | 33 |
07 June 2024 | 95.74 | 97.10 | 95.74 | 97.10 | 97.10 | 300 |
06 June 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
05 June 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
04 June 2024 | 96.92 | 98.38 | 96.92 | 98.38 | 98.38 | 7 |
03 June 2024 | 96.36 | 97.68 | 96.36 | 97.68 | 97.68 | 82 |
31 May 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
30 May 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
29 May 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
28 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
27 May 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
24 May 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
23 May 2024 | 88.80 | 89.68 | 88.80 | 89.68 | 89.68 | 6 |
22 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
21 May 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
20 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
17 May 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
16 May 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
15 May 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
14 May 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
13 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
10 May 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
09 May 2024 | 84.32 | 85.90 | 84.32 | 85.90 | 85.90 | 15 |
08 May 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
07 May 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
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 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
30 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
29 Apr 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
26 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
25 Apr 2024 | 79.18 | 79.20 | 79.18 | 79.20 | 79.20 | 32 |
24 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
23 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
22 Apr 2024 | 79.96 | 81.38 | 79.96 | 81.38 | 81.38 | 33 |
19 Apr 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
18 Apr 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
17 Apr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
16 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
15 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
12 Apr 2024 | 88.62 | 89.68 | 88.62 | 89.68 | 89.68 | 333 |
11 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
10 Apr 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
09 Apr 2024 | 86.26 | 86.26 | 85.94 | 85.94 | 85.94 | 58 |
08 Apr 2024 | 83.92 | 85.52 | 83.92 | 85.52 | 85.52 | 20 |
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 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
02 Apr 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
28 Mar 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 85.02 | 85.02 | 85.02 | 85.02 | -14.98 | - |
26 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | -14.78 | - |
25 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | -14.81 | - |
22 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -14.71 | - |
21 Mar 2024 | 82.32 | 82.32 | 82.32 | 82.32 | -14.50 | - |
20 Mar 2024 | 79.36 | 79.36 | 79.36 | 79.36 | -13.98 | - |
19 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | -13.96 | - |
18 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | -13.69 | - |
15 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | -13.50 | - |
14 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | -13.52 | - |
13 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | -13.36 | - |
12 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | -13.45 | - |
11 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | -13.63 | - |
08 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | -14.08 | - |
07 Mar 2024 | 80.06 | 81.22 | 80.06 | 81.22 | -14.31 | 200 |
06 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | -14.08 | - |
05 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | -14.29 | - |
04 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | -14.09 | - |
01 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | -13.93 | - |
29 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | -13.71 | - |
28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | -13.66 | - |
27 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | -13.76 | - |
26 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | -13.70 | - |
23 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | -14.01 | - |
22 Feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | -13.86 | - |
21 Feb 2024 | 76.42 | 78.30 | 76.42 | 78.30 | -13.80 | 240 |
20 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | -13.37 | - |
19 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | -13.24 | - |
16 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | -13.24 | - |
15 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | -13.19 | - |
14 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | -13.10 | - |
13 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | -13.56 | - |
12 Feb 2024 | 74.98 | 75.48 | 74.98 | 75.48 | -13.30 | 65 |
09 Feb 2024 | 74.62 | 74.62 | 74.62 | 74.62 | -13.15 | - |
08 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | -13.10 | - |
07 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | -12.94 | - |
06 Feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | -13.04 | - |
05 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | -13.13 | - |
02 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | -13.13 | - |
01 Feb 2024 | 73.80 | 74.94 | 73.80 | 74.94 | -13.20 | 5 |
31 Jan 2024 | 72.58 | 73.20 | 72.58 | 73.20 | -12.90 | 70 |
30 Jan 2024 | 70.72 | 70.72 | 70.72 | 70.72 | -12.46 | - |
29 Jan 2024 | 70.68 | 71.54 | 70.68 | 71.54 | -12.60 | 70 |
26 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | -12.27 | - |
25 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | -12.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |