Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
03 Jun 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
31 May 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
30 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
29 May 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
24 May 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
23 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
22 May 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
21 May 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
16 May 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
15 May 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
14 May 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
13 May 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
10 May 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
06 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
03 May 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
02 May 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
30 Apr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
29 Apr 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
26 Apr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
25 Apr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
24 Apr 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
23 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
19 Apr 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
18 Apr 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
17 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
16 Apr 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
11 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
10 Apr 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
09 Apr 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
08 Apr 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
05 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
04 Apr 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
03 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
02 Apr 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
28 Mar 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
27 Mar 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
26 Mar 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
25 Mar 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
22 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
21 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
20 Mar 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
19 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
18 Mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
15 Mar 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
12 Mar 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
07 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
06 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
05 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
04 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
01 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
29 Feb 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
28 Feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
27 Feb 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
26 Feb 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
23 Feb 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
22 Feb 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
21 Feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
20 Feb 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
19 Feb 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
16 Feb 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
15 Feb 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
14 Feb 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
13 Feb 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
12 Feb 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
09 Feb 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
02 Feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
01 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
31 Jan 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
30 Jan 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
30 Jan 2024 | 0.2 Dividend | |||||
29 Jan 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.23 | - |
26 Jan 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 97.87 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.31 | - |
22 Jan 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.46 | - |
19 Jan 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.21 | - |
18 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.94 | - |
17 Jan 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.58 | - |
16 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |