Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | - |
26 Jun 2024 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | - |
25 Jun 2024 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | - |
24 Jun 2024 | 10,191.00 | 10,191.00 | 10,191.00 | 10,191.00 | 10,191.00 | - |
21 Jun 2024 | 10,178.00 | 10,178.00 | 10,178.00 | 10,178.00 | 10,178.00 | - |
20 Jun 2024 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 10,196.00 | 10,196.00 | 10,196.00 | 10,196.00 | 10,196.00 | - |
17 Jun 2024 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | - |
14 Jun 2024 | 10,202.00 | 10,202.00 | 10,202.00 | 10,202.00 | 10,202.00 | - |
13 Jun 2024 | 10,187.00 | 10,187.00 | 10,187.00 | 10,187.00 | 10,187.00 | - |
12 Jun 2024 | 10,153.00 | 10,153.00 | 10,153.00 | 10,153.00 | 10,153.00 | - |
11 Jun 2024 | 10,107.00 | 10,107.00 | 10,107.00 | 10,107.00 | 10,107.00 | - |
10 Jun 2024 | 10,077.00 | 10,077.00 | 10,077.00 | 10,077.00 | 10,077.00 | - |
07 Jun 2024 | 10,094.00 | 10,094.00 | 10,094.00 | 10,094.00 | 10,094.00 | - |
06 Jun 2024 | 10,156.00 | 10,156.00 | 10,156.00 | 10,156.00 | 10,156.00 | - |
05 Jun 2024 | 10,164.00 | 10,164.00 | 10,164.00 | 10,164.00 | 10,164.00 | - |
04 Jun 2024 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | - |
30 May 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
29 May 2024 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - |
28 May 2024 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | - |
24 May 2024 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | - |
23 May 2024 | 10,056.00 | 10,056.00 | 10,056.00 | 10,056.00 | 10,056.00 | - |
22 May 2024 | 10,086.00 | 10,086.00 | 10,086.00 | 10,086.00 | 10,086.00 | - |
21 May 2024 | 10,098.00 | 10,098.00 | 10,098.00 | 10,098.00 | 10,098.00 | - |
20 May 2024 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | - |
17 May 2024 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | - |
16 May 2024 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | - |
15 May 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | - |
14 May 2024 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | - |
13 May 2024 | 10,044.00 | 10,044.00 | 10,044.00 | 10,044.00 | 10,044.00 | - |
10 May 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
09 May 2024 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | - |
08 May 2024 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | - |
07 May 2024 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | - |
03 May 2024 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | - |
02 May 2024 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | - |
01 May 2024 | 9,943.00 | 9,943.00 | 9,943.00 | 9,943.00 | 9,943.00 | - |
30 Apr 2024 | 9,921.00 | 9,921.00 | 9,921.00 | 9,921.00 | 9,921.00 | - |
29 Apr 2024 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | - |
26 Apr 2024 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | - |
25 Apr 2024 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | - |
24 Apr 2024 | 9,923.00 | 9,923.00 | 9,923.00 | 9,923.00 | 9,923.00 | - |
23 Apr 2024 | 9,948.00 | 9,948.00 | 9,948.00 | 9,948.00 | 9,948.00 | - |
22 Apr 2024 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | - |
19 Apr 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
18 Apr 2024 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | - |
17 Apr 2024 | 9,931.00 | 9,931.00 | 9,931.00 | 9,931.00 | 9,931.00 | - |
16 Apr 2024 | 9,896.00 | 9,896.00 | 9,896.00 | 9,896.00 | 9,896.00 | - |
15 Apr 2024 | 9,937.00 | 9,937.00 | 9,937.00 | 9,937.00 | 9,937.00 | - |
12 Apr 2024 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | - |
11 Apr 2024 | 9,968.00 | 9,968.00 | 9,968.00 | 9,968.00 | 9,968.00 | - |
10 Apr 2024 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | - |
09 Apr 2024 | 10,067.00 | 10,067.00 | 10,067.00 | 10,067.00 | 10,067.00 | - |
08 Apr 2024 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | - |
05 Apr 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
04 Apr 2024 | 10,076.00 | 10,076.00 | 10,076.00 | 10,076.00 | 10,076.00 | - |
03 Apr 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
02 Apr 2024 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | - |
28 Mar 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | - |
27 Mar 2024 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | - |
26 Mar 2024 | 10,078.00 | 10,078.00 | 10,078.00 | 10,078.00 | 10,078.00 | - |
25 Mar 2024 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | - |
22 Mar 2024 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | - |
21 Mar 2024 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | - |
20 Mar 2024 | 10,037.00 | 10,037.00 | 10,037.00 | 10,037.00 | 10,037.00 | - |
19 Mar 2024 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | - |
14 Mar 2024 | 10,017.00 | 10,017.00 | 10,017.00 | 10,017.00 | 10,017.00 | - |
13 Mar 2024 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | - |
12 Mar 2024 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | - |
11 Mar 2024 | 10,082.00 | 10,082.00 | 10,082.00 | 10,082.00 | 10,082.00 | - |
08 Mar 2024 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | - |
07 Mar 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | - |
06 Mar 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
05 Mar 2024 | 10,033.00 | 10,033.00 | 10,033.00 | 10,033.00 | 10,033.00 | - |
04 Mar 2024 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | - |
01 Mar 2024 | 9,993.00 | 9,993.00 | 9,993.00 | 9,993.00 | 9,993.00 | - |
29 Feb 2024 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | - |
28 Feb 2024 | 9,959.00 | 9,959.00 | 9,959.00 | 9,959.00 | 9,959.00 | - |
27 Feb 2024 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | - |
26 Feb 2024 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | - |
23 Feb 2024 | 9,991.00 | 9,991.00 | 9,991.00 | 9,991.00 | 9,991.00 | - |
22 Feb 2024 | 9,959.00 | 9,959.00 | 9,959.00 | 9,959.00 | 9,959.00 | - |
21 Feb 2024 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | - |
20 Feb 2024 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | 9,966.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | - |
15 Feb 2024 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | - |
14 Feb 2024 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | 9,939.00 | - |
13 Feb 2024 | 9,908.00 | 9,908.00 | 9,908.00 | 9,908.00 | 9,908.00 | - |
12 Feb 2024 | 9,972.00 | 9,972.00 | 9,972.00 | 9,972.00 | 9,972.00 | - |
09 Feb 2024 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | - |
08 Feb 2024 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | - |
07 Feb 2024 | 10,004.00 | 10,004.00 | 10,004.00 | 10,004.00 | 10,004.00 | - |
06 Feb 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |