Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
01 July 2024 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | 100 |
28 June 2024 | 13,500.01 | 13,900.00 | 13,500.01 | 13,900.00 | 13,900.00 | 100 |
27 June 2024 | 14,200.00 | 14,350.00 | 13,800.00 | 14,000.00 | 14,000.00 | 100 |
26 June 2024 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 100 |
25 June 2024 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | 100 |
24 June 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
21 June 2024 | 14,000.00 | 14,200.00 | 13,999.99 | 13,999.99 | 13,999.99 | 100 |
20 June 2024 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
18 June 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 100 |
17 June 2024 | 14,300.00 | 14,324.11 | 14,300.00 | 14,324.11 | 14,324.11 | 100 |
14 June 2024 | 14,300.00 | 14,350.00 | 14,200.00 | 14,230.09 | 14,230.09 | 100 |
13 June 2024 | 14,500.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | 100 |
12 June 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
11 June 2024 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 100 |
10 June 2024 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 100 |
07 June 2024 | 15,000.00 | 15,024.00 | 15,000.00 | 15,000.00 | 15,000.00 | 100 |
06 June 2024 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 100 |
05 June 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - |
04 June 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - |
03 June 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - |
31 May 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 100 |
30 May 2024 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | - |
29 May 2024 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | - |
28 May 2024 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | - |
24 May 2024 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 100 |
23 May 2024 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 100 |
22 May 2024 | 14,000.00 | 15,400.00 | 14,000.00 | 15,400.00 | 15,400.00 | 100 |
21 May 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - |
20 May 2024 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 100 |
17 May 2024 | 15,999.99 | 15,999.99 | 15,999.99 | 15,999.99 | 15,999.99 | - |
16 May 2024 | 15,999.99 | 15,999.99 | 15,999.99 | 15,999.99 | 15,999.99 | - |
15 May 2024 | 15,800.00 | 15,999.99 | 15,800.00 | 15,999.99 | 15,999.99 | 100 |
14 May 2024 | 15,800.00 | 15,834.00 | 15,500.00 | 15,834.00 | 15,834.00 | 100 |
13 May 2024 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - |
10 May 2024 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 100 |
09 May 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
08 May 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
07 May 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
06 May 2024 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 100 |
03 May 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
02 May 2024 | 16,000.01 | 16,000.01 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
01 May 2024 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - |
30 Apr 2024 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 100 |
29 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
26 Apr 2024 | 16,000.01 | 16,000.01 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
25 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
24 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
23 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
22 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
19 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
18 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
17 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
16 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
15 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
12 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
11 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - |
10 Apr 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
09 Apr 2024 | 16,500.00 | 16,500.00 | 16,007.00 | 16,007.00 | 16,007.00 | 100 |
08 Apr 2024 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - |
05 Apr 2024 | 16,450.00 | 16,500.00 | 16,450.00 | 16,500.00 | 16,500.00 | 100 |
04 Apr 2024 | 16,107.00 | 16,350.00 | 16,000.00 | 16,350.00 | 16,350.00 | 100 |
03 Apr 2024 | 16,107.01 | 16,107.01 | 16,107.01 | 16,107.01 | 16,107.01 | 100 |
02 Apr 2024 | 16,200.00 | 16,600.00 | 16,200.00 | 16,600.00 | 16,600.00 | 100 |
01 Apr 2024 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 100 |
28 Mar 2024 | 16,100.00 | 16,800.00 | 16,100.00 | 16,800.00 | 16,800.00 | 100 |
27 Mar 2024 | 16,497.99 | 16,800.00 | 16,497.99 | 16,800.00 | 16,800.00 | 100 |
26 Mar 2024 | 16,000.00 | 16,497.99 | 16,000.00 | 16,497.99 | 16,497.99 | 100 |
25 Mar 2024 | 15,640.00 | 16,200.00 | 15,640.00 | 16,200.00 | 16,200.00 | 100 |
22 Mar 2024 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 100 |
21 Mar 2024 | 15,550.00 | 15,550.00 | 13,995.01 | 15,250.00 | 15,250.00 | 100 |
20 Mar 2024 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 100 |
19 Mar 2024 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
18 Mar 2024 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - |
15 Mar 2024 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - |
14 Mar 2024 | 16,000.00 | 16,200.00 | 15,000.00 | 16,100.00 | 16,100.00 | 100 |
13 Mar 2024 | 16,100.00 | 16,999.99 | 16,100.00 | 16,999.99 | 16,999.99 | 100 |
12 Mar 2024 | 15,800.00 | 17,000.00 | 15,700.00 | 16,100.00 | 16,100.00 | 100 |
11 Mar 2024 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
08 Mar 2024 | 16,157.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 100 |
07 Mar 2024 | 16,701.00 | 16,701.00 | 16,300.00 | 16,400.00 | 16,400.00 | 100 |
06 Mar 2024 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 100 |
05 Mar 2024 | 17,600.00 | 17,600.00 | 16,700.00 | 16,700.00 | 16,700.00 | 100 |
04 Mar 2024 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - |
01 Mar 2024 | 17,918.74 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | 100 |
29 Feb 2024 | 17,875.00 | 17,875.00 | 17,800.00 | 17,800.00 | 17,800.00 | 100 |
28 Feb 2024 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 100 |
27 Feb 2024 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 100 |
26 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
23 Feb 2024 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - |
22 Feb 2024 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - |
21 Feb 2024 | 17,500.01 | 17,800.00 | 17,500.01 | 17,800.00 | 17,800.00 | 100 |
20 Feb 2024 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - |
16 Feb 2024 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 100 |
15 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
14 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
13 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
12 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
09 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
08 Feb 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |