Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 19,450.00 | 19,600.00 | 18,850.00 | 18,850.00 | 18,850.00 | 51,572,400 |
21 June 2024 | 19,700.00 | 19,850.00 | 19,350.00 | 19,600.00 | 19,600.00 | 69,506,500 |
20 June 2024 | 19,150.00 | 19,800.00 | 19,000.00 | 19,700.00 | 19,700.00 | 79,569,200 |
19 June 2024 | 18,650.00 | 19,200.00 | 18,400.00 | 19,000.00 | 19,000.00 | 93,178,170 |
18 June 2024 | 18,800.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 37,891,600 |
17 June 2024 | 18,700.00 | 19,050.00 | 18,450.00 | 18,750.00 | 18,750.00 | 53,908,570 |
14 June 2024 | 19,450.00 | 19,500.00 | 18,700.00 | 18,700.00 | 18,700.00 | 38,385,000 |
13 June 2024 | 19,500.00 | 19,800.00 | 19,250.00 | 19,450.00 | 19,450.00 | 47,965,400 |
12 June 2024 | 18,300.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 75,826,300 |
11 June 2024 | 18,200.00 | 18,350.00 | 18,050.00 | 18,300.00 | 18,300.00 | 34,479,900 |
10 June 2024 | 18,050.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 15,421,000 |
07 June 2024 | 18,250.00 | 18,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 11,957,000 |
06 June 2024 | 18,150.00 | 18,250.00 | 17,950.00 | 18,100.00 | 18,100.00 | 30,551,300 |
05 June 2024 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | 17,144,100 |
04 June 2024 | 18,400.00 | 18,400.00 | 18,150.00 | 18,200.00 | 18,200.00 | 18,134,000 |
03 June 2024 | 18,100.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | 19,778,700 |
31 May 2024 | 17,950.00 | 18,050.00 | 17,900.00 | 18,000.00 | 18,000.00 | 6,386,900 |
30 May 2024 | 18,000.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,950.00 | 12,454,000 |
29 May 2024 | 18,100.00 | 18,100.00 | 17,950.00 | 18,050.00 | 18,050.00 | 13,120,900 |
28 May 2024 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 12,113,700 |
27 May 2024 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | 25,231,000 |
24 May 2024 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 22,010,300 |
23 May 2024 | 18,300.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 23,169,950 |
22 May 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,300.00 | 18,300.00 | 47,304,450 |
22 May 2024 | 1000 Dividend | |||||
21 May 2024 | 19,800.00 | 19,850.00 | 19,600.00 | 19,800.00 | 18,800.00 | 24,650,900 |
20 May 2024 | 19,550.00 | 19,850.00 | 19,500.00 | 19,800.00 | 18,800.00 | 68,949,950 |
17 May 2024 | 19,400.00 | 19,450.00 | 19,250.00 | 19,400.00 | 18,420.20 | 19,735,500 |
16 May 2024 | 19,200.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 23,193,200 |
15 May 2024 | 19,250.00 | 19,250.00 | 19,050.00 | 19,050.00 | 18,087.88 | 14,341,000 |
14 May 2024 | 19,000.00 | 19,300.00 | 18,900.00 | 19,100.00 | 18,135.35 | 28,168,300 |
13 May 2024 | 18,550.00 | 18,900.00 | 18,450.00 | 18,800.00 | 17,850.51 | 21,342,400 |
10 May 2024 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 17,565.66 | 14,833,400 |
09 May 2024 | 18,650.00 | 18,850.00 | 18,500.00 | 18,750.00 | 17,803.03 | 13,891,000 |
08 May 2024 | 18,650.00 | 18,800.00 | 18,500.00 | 18,550.00 | 17,613.13 | 10,998,500 |
07 May 2024 | 18,750.00 | 18,850.00 | 18,550.00 | 18,800.00 | 17,850.51 | 11,464,000 |
06 May 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,750.00 | 17,803.03 | 14,729,500 |
03 May 2024 | 18,400.00 | 18,500.00 | 18,350.00 | 18,400.00 | 17,470.71 | 16,257,400 |
02 May 2024 | 18,550.00 | 18,600.00 | 18,300.00 | 18,300.00 | 17,375.76 | 12,412,900 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 18,400.00 | 18,600.00 | 18,300.00 | 18,550.00 | 17,613.13 | 9,353,200 |
25 Apr 2024 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 17,660.61 | 14,691,000 |
24 Apr 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,600.00 | 17,660.61 | 21,576,450 |
23 Apr 2024 | 18,350.00 | 18,600.00 | 18,000.00 | 18,400.00 | 17,470.71 | 23,878,010 |
22 Apr 2024 | 18,400.00 | 18,600.00 | 18,250.00 | 18,300.00 | 17,375.76 | 24,959,900 |
19 Apr 2024 | 18,150.00 | 18,500.00 | 17,950.00 | 18,100.00 | 17,185.86 | 15,355,900 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 18,950.00 | 19,050.00 | 18,150.00 | 18,150.00 | 17,233.33 | 13,194,900 |
16 Apr 2024 | 18,700.00 | 19,000.00 | 18,500.00 | 18,750.00 | 17,803.03 | 50,301,750 |
15 Apr 2024 | 19,600.00 | 19,800.00 | 18,400.00 | 18,600.00 | 17,660.61 | 45,960,910 |
12 Apr 2024 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,705.05 | 23,794,300 |
11 Apr 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,350.00 | 18,372.73 | 10,213,900 |
10 Apr 2024 | 19,400.00 | 19,950.00 | 19,300.00 | 19,350.00 | 18,372.73 | 30,260,400 |
09 Apr 2024 | 19,350.00 | 19,400.00 | 19,150.00 | 19,350.00 | 18,372.73 | 10,604,100 |
08 Apr 2024 | 19,450.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 11,325,800 |
05 Apr 2024 | 19,100.00 | 19,450.00 | 19,000.00 | 19,450.00 | 18,467.68 | 14,941,300 |
04 Apr 2024 | 19,400.00 | 19,600.00 | 19,200.00 | 19,300.00 | 18,325.25 | 12,590,200 |
03 Apr 2024 | 19,350.00 | 19,500.00 | 19,250.00 | 19,350.00 | 18,372.73 | 20,634,600 |
02 Apr 2024 | 19,550.00 | 19,600.00 | 18,900.00 | 19,550.00 | 18,562.63 | 26,646,800 |
01 Apr 2024 | 19,600.00 | 19,750.00 | 19,450.00 | 19,650.00 | 18,657.58 | 13,901,300 |
29 Mar 2024 | 19,700.00 | 19,800.00 | 19,450.00 | 19,750.00 | 18,752.53 | 33,675,400 |
28 Mar 2024 | 19,650.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,657.58 | 21,113,300 |
27 Mar 2024 | 19,650.00 | 19,750.00 | 19,350.00 | 19,600.00 | 18,610.10 | 24,455,000 |
26 Mar 2024 | 18,900.00 | 19,600.00 | 18,900.00 | 19,600.00 | 18,610.10 | 43,837,300 |
25 Mar 2024 | 18,800.00 | 19,150.00 | 18,650.00 | 18,900.00 | 17,945.46 | 24,263,300 |
22 Mar 2024 | 18,900.00 | 19,000.00 | 18,650.00 | 18,800.00 | 17,850.51 | 21,997,200 |
21 Mar 2024 | 18,750.00 | 18,950.00 | 18,550.00 | 18,750.00 | 17,803.03 | 20,305,300 |
20 Mar 2024 | 18,200.00 | 18,650.00 | 18,200.00 | 18,650.00 | 17,708.08 | 14,077,500 |
19 Mar 2024 | 18,200.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,233.33 | 16,651,100 |
18 Mar 2024 | 18,650.00 | 18,700.00 | 17,950.00 | 18,200.00 | 17,280.81 | 28,770,000 |
15 Mar 2024 | 18,750.00 | 18,800.00 | 18,550.00 | 18,650.00 | 17,708.08 | 15,184,400 |
14 Mar 2024 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 17,850.51 | 10,322,800 |
13 Mar 2024 | 18,650.00 | 19,100.00 | 18,600.00 | 19,050.00 | 18,087.88 | 12,534,000 |
12 Mar 2024 | 18,550.00 | 18,750.00 | 18,500.00 | 18,550.00 | 17,613.13 | 13,072,400 |
11 Mar 2024 | 18,950.00 | 19,100.00 | 18,550.00 | 18,550.00 | 17,613.13 | 20,576,400 |
08 Mar 2024 | 19,450.00 | 19,500.00 | 18,950.00 | 19,000.00 | 18,040.40 | 35,920,400 |
07 Mar 2024 | 19,400.00 | 19,600.00 | 19,400.00 | 19,450.00 | 18,467.68 | 11,946,100 |
06 Mar 2024 | 19,800.00 | 19,850.00 | 19,300.00 | 19,400.00 | 18,420.20 | 11,549,500 |
05 Mar 2024 | 19,600.00 | 19,750.00 | 19,550.00 | 19,750.00 | 18,752.53 | 9,789,000 |
04 Mar 2024 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,610.10 | 16,046,750 |
01 Mar 2024 | 19,900.00 | 19,900.00 | 19,650.00 | 19,650.00 | 18,657.58 | 13,763,900 |
29 Feb 2024 | 20,100.00 | 20,200.00 | 19,650.00 | 19,900.00 | 18,894.95 | 19,225,700 |
28 Feb 2024 | 19,400.00 | 19,900.00 | 19,400.00 | 19,900.00 | 18,894.95 | 22,285,400 |
27 Feb 2024 | 19,350.00 | 19,500.00 | 19,200.00 | 19,350.00 | 18,372.73 | 21,802,100 |
26 Feb 2024 | 19,550.00 | 19,550.00 | 19,200.00 | 19,250.00 | 18,277.78 | 12,880,300 |
23 Feb 2024 | 19,700.00 | 20,250.00 | 19,500.00 | 19,500.00 | 18,515.15 | 47,142,600 |
22 Feb 2024 | 19,800.00 | 19,900.00 | 19,600.00 | 19,700.00 | 18,705.05 | 12,556,600 |
21 Feb 2024 | 19,600.00 | 20,000.00 | 19,600.00 | 19,750.00 | 18,752.53 | 20,171,300 |
20 Feb 2024 | 19,700.00 | 19,750.00 | 19,500.00 | 19,600.00 | 18,610.10 | 19,656,400 |
19 Feb 2024 | 19,850.00 | 19,950.00 | 19,650.00 | 19,800.00 | 18,800.00 | 14,562,400 |
16 Feb 2024 | 19,950.00 | 19,950.00 | 19,700.00 | 19,850.00 | 18,847.47 | 8,422,700 |
15 Feb 2024 | 19,600.00 | 20,150.00 | 19,600.00 | 19,800.00 | 18,800.00 | 20,092,100 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,600.00 | 18,610.10 | 10,722,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |