Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 97.50 | 96.50 | 96.00 | 97.50 | 97.50 | 10,500 |
13 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
12 June 2024 | 97.50 | 96.25 | 96.25 | 97.50 | 97.50 | 55 |
11 June 2024 | 97.50 | 99.00 | 95.25 | 97.50 | 97.50 | 29,486 |
10 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
07 June 2024 | 97.50 | 96.00 | 96.00 | 97.50 | 97.50 | 2,000 |
06 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
05 June 2024 | 97.50 | 99.00 | 95.28 | 97.50 | 97.50 | 13,116 |
04 June 2024 | 97.50 | 97.88 | 95.00 | 97.50 | 97.50 | 10,550 |
03 June 2024 | 97.50 | 97.88 | 93.70 | 97.50 | 97.50 | 20,850 |
31 May 2024 | 98.00 | 97.00 | 96.50 | 97.50 | 97.50 | 9,000 |
30 May 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 8,953 |
29 May 2024 | 98.00 | 100.00 | 96.74 | 98.00 | 98.00 | 17,283 |
28 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
24 May 2024 | 98.00 | 100.00 | 100.00 | 98.00 | 98.00 | 40 |
23 May 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 98.00 | 17,697 |
22 May 2024 | 96.00 | 100.00 | 96.00 | 97.50 | 97.50 | 9,135 |
21 May 2024 | 92.50 | 95.00 | 95.00 | 96.00 | 96.00 | 3,000 |
20 May 2024 | 92.50 | 95.00 | 92.10 | 92.50 | 92.50 | 5,750 |
17 May 2024 | 89.00 | 95.00 | 90.60 | 92.50 | 92.50 | 25,057 |
16 May 2024 | 87.50 | 92.00 | 88.20 | 89.00 | 89.00 | 6,540 |
15 May 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 1,000 |
14 May 2024 | 87.50 | 86.63 | 86.63 | 87.50 | 87.50 | 3,366 |
13 May 2024 | 87.50 | 89.50 | 89.50 | 87.50 | 87.50 | 4,469 |
10 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
09 May 2024 | 87.50 | 89.50 | 86.00 | 87.50 | 87.50 | 16,625 |
08 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
07 May 2024 | 87.50 | 88.50 | 85.80 | 87.50 | 87.50 | 18,400 |
03 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
02 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
01 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
30 Apr 2024 | 87.50 | 88.88 | 88.88 | 87.50 | 87.50 | 5,557 |
29 Apr 2024 | 87.50 | 88.75 | 88.75 | 87.50 | 87.50 | 10,000 |
26 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
25 Apr 2024 | 87.50 | 88.88 | 87.50 | 87.50 | 87.50 | 10,100 |
24 Apr 2024 | 87.50 | 88.00 | 85.63 | 88.00 | 88.00 | 44,570 |
23 Apr 2024 | 87.50 | 89.75 | 88.50 | 87.50 | 87.50 | 31,114 |
22 Apr 2024 | 87.50 | 89.00 | 85.50 | 87.50 | 87.50 | 9,161 |
19 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
18 Apr 2024 | 89.00 | 88.50 | 85.25 | 87.50 | 87.50 | 16,942 |
17 Apr 2024 | 95.00 | 100.00 | 83.60 | 89.00 | 89.00 | 135,056 |
16 Apr 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 10 |
15 Apr 2024 | 90.00 | 94.60 | 90.76 | 95.00 | 95.00 | 19,585 |
12 Apr 2024 | 90.00 | 93.50 | 86.50 | 90.00 | 90.00 | 5,573 |
11 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
10 Apr 2024 | 90.00 | 93.75 | 86.50 | 90.00 | 90.00 | 2,461 |
09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
08 Apr 2024 | 90.00 | 90.50 | 90.50 | 90.00 | 90.00 | 3,072 |
05 Apr 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,500 |
04 Apr 2024 | 90.00 | 91.00 | 91.00 | 90.00 | 90.00 | 6,250 |
03 Apr 2024 | 90.00 | 94.50 | 87.50 | 90.00 | 90.00 | 14,300 |
02 Apr 2024 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | 562 |
28 Mar 2024 | 90.00 | 91.13 | 91.13 | 90.00 | 90.00 | 5,000 |
27 Mar 2024 | 89.00 | 89.65 | 86.50 | 90.00 | 90.00 | 12,323 |
26 Mar 2024 | 89.00 | 86.70 | 86.50 | 89.00 | 89.00 | 2,000 |
25 Mar 2024 | 89.00 | 90.10 | 86.20 | 89.00 | 89.00 | 6,719 |
22 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
21 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
20 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
19 Mar 2024 | 89.00 | 90.25 | 90.20 | 89.00 | 89.00 | 9,593 |
18 Mar 2024 | 91.50 | 91.20 | 89.00 | 89.00 | 89.00 | 10,865 |
15 Mar 2024 | 92.50 | 90.10 | 90.10 | 91.50 | 91.50 | 707 |
14 Mar 2024 | 97.50 | 95.00 | 90.10 | 92.50 | 92.50 | 12,266 |
13 Mar 2024 | 97.50 | 96.60 | 96.60 | 97.50 | 97.50 | 1,041 |
12 Mar 2024 | 97.50 | 98.75 | 95.50 | 97.50 | 97.50 | 19,989 |
11 Mar 2024 | 100.00 | 105.00 | 95.51 | 97.50 | 97.50 | 49,815 |
08 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
07 Mar 2024 | 94.00 | 96.80 | 91.00 | 94.00 | 94.00 | 2,215 |
06 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
05 Mar 2024 | 87.50 | 95.00 | 90.75 | 94.00 | 94.00 | 22,245 |
04 Mar 2024 | 87.50 | 87.80 | 85.25 | 87.50 | 87.50 | 10,656 |
01 Mar 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 17,831 |
29 Feb 2024 | 87.50 | 86.20 | 85.60 | 87.50 | 87.50 | 5,519 |
28 Feb 2024 | 91.50 | 90.25 | 85.00 | 87.50 | 87.50 | 10,058 |
27 Feb 2024 | 91.50 | 92.40 | 92.40 | 91.50 | 91.50 | 10,000 |
26 Feb 2024 | 91.50 | 92.10 | 90.50 | 91.50 | 91.50 | 2,471 |
23 Feb 2024 | 91.50 | 91.60 | 90.00 | 91.50 | 91.50 | 6,000 |
22 Feb 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 91.50 | 1,000 |
21 Feb 2024 | 93.00 | 99.55 | 88.00 | 91.50 | 91.50 | 39,307 |
20 Feb 2024 | 95.50 | 95.00 | 90.00 | 93.00 | 93.00 | 10,729 |
19 Feb 2024 | 100.00 | 98.75 | 91.00 | 95.50 | 95.50 | 9,000 |
16 Feb 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | 1,993 |
15 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
14 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
13 Feb 2024 | 100.00 | 103.50 | 96.25 | 100.00 | 100.00 | 6,200 |
12 Feb 2024 | 100.00 | 97.80 | 97.80 | 100.00 | 100.00 | 250 |
09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
07 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
06 Feb 2024 | 100.00 | 102.40 | 102.40 | 100.00 | 100.00 | 2,000 |
05 Feb 2024 | 100.00 | 97.60 | 95.00 | 100.00 | 100.00 | 10,000 |
02 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
01 Feb 2024 | 100.00 | 104.50 | 104.50 | 100.00 | 100.00 | 4,784 |
31 Jan 2024 | 100.00 | 104.50 | 96.80 | 100.00 | 100.00 | 1,501 |
30 Jan 2024 | 100.00 | 104.00 | 104.00 | 100.00 | 100.00 | 1,914 |
29 Jan 2024 | 103.00 | 98.94 | 96.10 | 100.00 | 100.00 | 24,171 |
26 Jan 2024 | 103.00 | 110.00 | 110.00 | 103.00 | 103.00 | 5,000 |
25 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
24 Jan 2024 | 100.00 | 105.00 | 103.50 | 103.00 | 103.00 | 3,983 |
23 Jan 2024 | 100.00 | 104.22 | 97.00 | 100.00 | 100.00 | 9,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |