Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 20 |
27 June 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
26 June 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
25 June 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
24 June 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
21 June 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
20 June 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
19 June 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
18 June 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
17 June 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
14 June 2024 | 97.73 | 97.73 | 96.78 | 96.78 | 96.78 | 20 |
13 June 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
12 June 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
11 June 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 21 |
10 June 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
07 June 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
06 June 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
05 June 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
04 June 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
03 June 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
31 May 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
30 May 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
29 May 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
28 May 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
27 May 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
24 May 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
23 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
22 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
21 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
20 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
17 May 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
16 May 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
15 May 2024 | 96.73 | 96.73 | 96.23 | 96.23 | 96.23 | 4 |
14 May 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
13 May 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
10 May 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
09 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
08 May 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
07 May 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
06 May 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
03 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
02 May 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
30 Apr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
29 Apr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
26 Apr 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
25 Apr 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
24 Apr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
24 Apr 2024 | 1.38 Dividend | |||||
23 Apr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 91.25 | - |
22 Apr 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.34 | - |
19 Apr 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 89.63 | - |
18 Apr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 89.92 | - |
17 Apr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 89.95 | - |
16 Apr 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 91.18 | - |
15 Apr 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 91.85 | - |
12 Apr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 92.78 | - |
11 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 92.99 | - |
10 Apr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 93.06 | - |
09 Apr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 93.06 | - |
08 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 92.51 | - |
05 Apr 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.30 | - |
04 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.34 | - |
03 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.34 | - |
02 Apr 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 91.55 | - |
28 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.17 | - |
27 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.51 | - |
26 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.51 | - |
25 Mar 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 90.56 | - |
22 Mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 91.54 | - |
21 Mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 90.50 | - |
20 Mar 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 89.69 | - |
19 Mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.08 | - |
18 Mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.08 | - |
15 Mar 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 90.64 | - |
14 Mar 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 90.80 | - |
13 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 90.57 | - |
12 Mar 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 90.06 | - |
11 Mar 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
08 Mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 88.97 | - |
07 Mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 88.42 | - |
06 Mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 88.42 | - |
05 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
04 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
01 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
29 Feb 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 88.06 | - |
28 Feb 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 88.55 | - |
27 Feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
26 Feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
23 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
22 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
21 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
20 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
19 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
16 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
15 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.56 | - |
14 Feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.48 | - |
13 Feb 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 88.92 | - |
12 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 88.76 | - |
09 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 88.76 | - |
08 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 88.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |