Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 24,508.00 | 24,508.00 | 24,508.00 | 24,508.00 | 24,508.00 | - |
26 Jun 2024 | 24,570.00 | 24,570.00 | 24,570.00 | 24,570.00 | 24,570.00 | - |
25 Jun 2024 | 24,581.00 | 24,581.00 | 24,581.00 | 24,581.00 | 24,581.00 | - |
24 Jun 2024 | 24,575.00 | 24,575.00 | 24,575.00 | 24,575.00 | 24,575.00 | - |
21 Jun 2024 | 24,510.00 | 24,510.00 | 24,510.00 | 24,510.00 | 24,510.00 | - |
20 Jun 2024 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 24,392.00 | 24,392.00 | 24,392.00 | 24,392.00 | 24,392.00 | - |
17 Jun 2024 | 24,219.00 | 24,219.00 | 24,219.00 | 24,219.00 | 24,219.00 | - |
14 Jun 2024 | 24,308.00 | 24,308.00 | 24,308.00 | 24,308.00 | 24,308.00 | - |
13 Jun 2024 | 24,578.00 | 24,578.00 | 24,578.00 | 24,578.00 | 24,578.00 | - |
12 Jun 2024 | 24,574.00 | 24,574.00 | 24,574.00 | 24,574.00 | 24,574.00 | - |
11 Jun 2024 | 24,505.00 | 24,505.00 | 24,505.00 | 24,505.00 | 24,505.00 | - |
10 Jun 2024 | 24,621.00 | 24,621.00 | 24,621.00 | 24,621.00 | 24,621.00 | - |
07 Jun 2024 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - |
06 Jun 2024 | 24,876.00 | 24,876.00 | 24,876.00 | 24,876.00 | 24,876.00 | - |
05 Jun 2024 | 24,777.00 | 24,777.00 | 24,777.00 | 24,777.00 | 24,777.00 | - |
04 Jun 2024 | 24,638.00 | 24,638.00 | 24,638.00 | 24,638.00 | 24,638.00 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | - |
30 May 2024 | 24,390.00 | 24,390.00 | 24,390.00 | 24,390.00 | 24,390.00 | - |
29 May 2024 | 24,416.00 | 24,416.00 | 24,416.00 | 24,416.00 | 24,416.00 | - |
28 May 2024 | 24,668.00 | 24,668.00 | 24,668.00 | 24,668.00 | 24,668.00 | - |
24 May 2024 | 24,712.00 | 24,712.00 | 24,712.00 | 24,712.00 | 24,712.00 | - |
23 May 2024 | 25,006.00 | 25,006.00 | 25,006.00 | 25,006.00 | 25,006.00 | - |
22 May 2024 | 24,814.00 | 24,814.00 | 24,814.00 | 24,814.00 | 24,814.00 | - |
21 May 2024 | 24,846.00 | 24,846.00 | 24,846.00 | 24,846.00 | 24,846.00 | - |
20 May 2024 | 25,006.00 | 25,006.00 | 25,006.00 | 25,006.00 | 25,006.00 | - |
17 May 2024 | 24,992.00 | 24,992.00 | 24,992.00 | 24,992.00 | 24,992.00 | - |
16 May 2024 | 25,065.00 | 25,065.00 | 25,065.00 | 25,065.00 | 25,065.00 | - |
15 May 2024 | 25,023.00 | 25,023.00 | 25,023.00 | 25,023.00 | 25,023.00 | - |
14 May 2024 | 25,016.00 | 25,016.00 | 25,016.00 | 25,016.00 | 25,016.00 | - |
13 May 2024 | 24,996.00 | 24,996.00 | 24,996.00 | 24,996.00 | 24,996.00 | - |
10 May 2024 | 25,022.00 | 25,022.00 | 25,022.00 | 25,022.00 | 25,022.00 | - |
09 May 2024 | 24,934.00 | 24,934.00 | 24,934.00 | 24,934.00 | 24,934.00 | - |
08 May 2024 | 24,896.00 | 24,896.00 | 24,896.00 | 24,896.00 | 24,896.00 | - |
07 May 2024 | 24,603.00 | 24,603.00 | 24,603.00 | 24,603.00 | 24,603.00 | - |
03 May 2024 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | - |
02 May 2024 | 24,269.00 | 24,269.00 | 24,269.00 | 24,269.00 | 24,269.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24,328.00 | 24,328.00 | 24,328.00 | 24,328.00 | 24,328.00 | - |
29 Apr 2024 | 24,377.00 | 24,377.00 | 24,377.00 | 24,377.00 | 24,377.00 | - |
26 Apr 2024 | 24,326.00 | 24,326.00 | 24,326.00 | 24,326.00 | 24,326.00 | - |
25 Apr 2024 | 24,448.00 | 24,448.00 | 24,448.00 | 24,448.00 | 24,448.00 | - |
24 Apr 2024 | 24,691.00 | 24,691.00 | 24,691.00 | 24,691.00 | 24,691.00 | - |
23 Apr 2024 | 24,729.00 | 24,729.00 | 24,729.00 | 24,729.00 | 24,729.00 | - |
22 Apr 2024 | 24,526.00 | 24,526.00 | 24,526.00 | 24,526.00 | 24,526.00 | - |
19 Apr 2024 | 24,201.00 | 24,201.00 | 24,201.00 | 24,201.00 | 24,201.00 | - |
18 Apr 2024 | 24,110.00 | 24,110.00 | 24,110.00 | 24,110.00 | 24,110.00 | - |
17 Apr 2024 | 24,153.00 | 24,153.00 | 24,153.00 | 24,153.00 | 24,153.00 | - |
16 Apr 2024 | 24,101.00 | 24,101.00 | 24,101.00 | 24,101.00 | 24,101.00 | - |
15 Apr 2024 | 24,317.00 | 24,317.00 | 24,317.00 | 24,317.00 | 24,317.00 | - |
12 Apr 2024 | 24,486.00 | 24,486.00 | 24,486.00 | 24,486.00 | 24,486.00 | - |
11 Apr 2024 | 24,345.00 | 24,345.00 | 24,345.00 | 24,345.00 | 24,345.00 | - |
10 Apr 2024 | 24,488.00 | 24,488.00 | 24,488.00 | 24,488.00 | 24,488.00 | - |
09 Apr 2024 | 24,448.00 | 24,448.00 | 24,448.00 | 24,448.00 | 24,448.00 | - |
08 Apr 2024 | 24,636.00 | 24,636.00 | 24,636.00 | 24,636.00 | 24,636.00 | - |
05 Apr 2024 | 24,509.00 | 24,509.00 | 24,509.00 | 24,509.00 | 24,509.00 | - |
04 Apr 2024 | 24,743.00 | 24,743.00 | 24,743.00 | 24,743.00 | 24,743.00 | - |
03 Apr 2024 | 24,738.00 | 24,738.00 | 24,738.00 | 24,738.00 | 24,738.00 | - |
02 Apr 2024 | 24,921.00 | 24,921.00 | 24,921.00 | 24,921.00 | 24,921.00 | - |
28 Mar 2024 | 25,039.00 | 25,039.00 | 25,039.00 | 25,039.00 | 25,039.00 | - |
28 Mar 2024 | 2.0783 Dividend | |||||
27 Mar 2024 | 25,149.00 | 25,149.00 | 25,149.00 | 25,149.00 | 25,146.92 | - |
26 Mar 2024 | 25,106.00 | 25,106.00 | 25,106.00 | 25,106.00 | 25,103.93 | - |
25 Mar 2024 | 24,994.00 | 24,994.00 | 24,994.00 | 24,994.00 | 24,991.94 | - |
22 Mar 2024 | 25,129.00 | 25,129.00 | 25,129.00 | 25,129.00 | 25,126.92 | - |
21 Mar 2024 | 24,926.00 | 24,926.00 | 24,926.00 | 24,926.00 | 24,923.94 | - |
20 Mar 2024 | 24,749.00 | 24,749.00 | 24,749.00 | 24,749.00 | 24,746.96 | - |
19 Mar 2024 | 24,719.00 | 24,719.00 | 24,719.00 | 24,719.00 | 24,716.96 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 24,710.00 | 24,710.00 | 24,710.00 | 24,710.00 | 24,707.96 | - |
14 Mar 2024 | 24,801.00 | 24,801.00 | 24,801.00 | 24,801.00 | 24,798.95 | - |
13 Mar 2024 | 24,719.00 | 24,719.00 | 24,719.00 | 24,719.00 | 24,716.96 | - |
12 Mar 2024 | 24,551.00 | 24,551.00 | 24,551.00 | 24,551.00 | 24,548.97 | - |
11 Mar 2024 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | 24,412.98 | - |
08 Mar 2024 | 24,513.00 | 24,513.00 | 24,513.00 | 24,513.00 | 24,510.97 | - |
07 Mar 2024 | 24,528.00 | 24,528.00 | 24,528.00 | 24,528.00 | 24,525.97 | - |
06 Mar 2024 | 24,518.00 | 24,518.00 | 24,518.00 | 24,518.00 | 24,515.97 | - |
05 Mar 2024 | 24,738.00 | 24,738.00 | 24,738.00 | 24,738.00 | 24,735.96 | - |
04 Mar 2024 | 24,668.00 | 24,668.00 | 24,668.00 | 24,668.00 | 24,665.96 | - |
01 Mar 2024 | 24,691.00 | 24,691.00 | 24,691.00 | 24,691.00 | 24,688.96 | - |
29 Feb 2024 | 24,725.00 | 24,725.00 | 24,725.00 | 24,725.00 | 24,722.96 | - |
28 Feb 2024 | 24,624.00 | 24,624.00 | 24,624.00 | 24,624.00 | 24,621.96 | - |
27 Feb 2024 | 24,602.00 | 24,602.00 | 24,602.00 | 24,602.00 | 24,599.97 | - |
26 Feb 2024 | 24,712.00 | 24,712.00 | 24,712.00 | 24,712.00 | 24,709.96 | - |
23 Feb 2024 | 24,666.00 | 24,666.00 | 24,666.00 | 24,666.00 | 24,663.96 | - |
22 Feb 2024 | 24,547.00 | 24,547.00 | 24,547.00 | 24,547.00 | 24,544.97 | - |
21 Feb 2024 | 24,486.00 | 24,486.00 | 24,486.00 | 24,486.00 | 24,483.98 | - |
20 Feb 2024 | 24,508.00 | 24,508.00 | 24,508.00 | 24,508.00 | 24,505.97 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24,506.00 | 24,506.00 | 24,506.00 | 24,506.00 | 24,503.97 | - |
15 Feb 2024 | 24,429.00 | 24,429.00 | 24,429.00 | 24,429.00 | 24,426.98 | - |
14 Feb 2024 | 24,241.00 | 24,241.00 | 24,241.00 | 24,241.00 | 24,239.00 | - |
13 Feb 2024 | 24,183.00 | 24,183.00 | 24,183.00 | 24,183.00 | 24,181.00 | - |
12 Feb 2024 | 24,276.00 | 24,276.00 | 24,276.00 | 24,276.00 | 24,273.99 | - |
09 Feb 2024 | 24,311.00 | 24,311.00 | 24,311.00 | 24,311.00 | 24,308.99 | - |
08 Feb 2024 | 24,382.00 | 24,382.00 | 24,382.00 | 24,382.00 | 24,379.99 | - |
07 Feb 2024 | 24,303.00 | 24,303.00 | 24,303.00 | 24,303.00 | 24,300.99 | - |
06 Feb 2024 | 24,253.00 | 24,253.00 | 24,253.00 | 24,253.00 | 24,251.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |