Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 16,560.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,279,233 |
13 Jun 2024 | 16,400.00 | 16,560.00 | 16,380.00 | 16,560.00 | 16,560.00 | 71,505 |
12 Jun 2024 | 16,620.00 | 16,560.00 | 16,400.00 | 16,400.00 | 16,400.00 | 163,299 |
11 Jun 2024 | 16,700.00 | 16,660.00 | 16,540.00 | 16,620.00 | 16,620.00 | 109,038 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 16,580.00 | 16,780.00 | 16,520.00 | 16,700.00 | 16,700.00 | 390,724 |
06 Jun 2024 | 16,520.00 | 16,620.00 | 16,540.00 | 16,580.00 | 16,580.00 | 297,545 |
05 Jun 2024 | 16,600.00 | 16,680.00 | 16,500.00 | 16,520.00 | 16,520.00 | 181,923 |
04 Jun 2024 | 16,420.00 | 16,600.00 | 16,420.00 | 16,600.00 | 16,600.00 | 71,888 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 16,500.00 | 16,580.00 | 16,400.00 | 16,420.00 | 16,420.00 | 913,288 |
30 May 2024 | 16,380.00 | 16,500.00 | 16,240.00 | 16,500.00 | 16,500.00 | 565,808 |
29 May 2024 | 16,560.00 | 16,520.00 | 16,320.00 | 16,380.00 | 16,380.00 | 110,377 |
28 May 2024 | 16,280.00 | 16,580.00 | 16,280.00 | 16,560.00 | 16,560.00 | 133,090 |
27 May 2024 | 16,380.00 | 16,480.00 | 16,240.00 | 16,280.00 | 16,280.00 | 141,935 |
24 May 2024 | 16,300.00 | 16,400.00 | 16,260.00 | 16,380.00 | 16,380.00 | 73,136 |
23 May 2024 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | - |
22 May 2024 | 16,600.00 | 16,500.00 | 16,140.00 | 16,140.00 | 16,140.00 | 109,642 |
21 May 2024 | 16,360.00 | 16,600.00 | 16,360.00 | 16,600.00 | 16,600.00 | 179,505 |
20 May 2024 | 16,280.00 | 16,460.00 | 16,280.00 | 16,360.00 | 16,360.00 | 162,519 |
17 May 2024 | 16,320.00 | 16,380.00 | 16,280.00 | 16,280.00 | 16,280.00 | 270,237 |
16 May 2024 | 16,400.00 | 16,480.00 | 16,320.00 | 16,320.00 | 16,320.00 | 207,173 |
15 May 2024 | 16,300.00 | 16,640.00 | 16,200.00 | 16,400.00 | 16,400.00 | 316,668 |
14 May 2024 | 16,220.00 | 16,380.00 | 16,200.00 | 16,300.00 | 16,300.00 | 53,749 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 16,240.00 | 16,500.00 | 16,240.00 | 16,220.00 | 16,220.00 | 338,633 |
09 May 2024 | 16,160.00 | 16,340.00 | 16,200.00 | 16,240.00 | 16,240.00 | 114,697 |
08 May 2024 | 16,180.00 | 16,260.00 | 16,100.00 | 16,160.00 | 16,160.00 | 105,480 |
07 May 2024 | 16,180.00 | 16,180.00 | 16,020.00 | 16,180.00 | 16,180.00 | 145,504 |
06 May 2024 | 16,140.00 | 16,180.00 | 16,040.00 | 16,180.00 | 16,180.00 | 88,938 |
03 May 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
02 May 2024 | 16,120.00 | 16,420.00 | 16,120.00 | 16,280.00 | 16,280.00 | 239,218 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16,400.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | 164,600 |
29 Apr 2024 | 16,540.00 | 16,680.00 | 16,160.00 | 16,400.00 | 16,400.00 | 110,796 |
26 Apr 2024 | 16,420.00 | 16,700.00 | 16,320.00 | 16,540.00 | 16,540.00 | 374,534 |
25 Apr 2024 | 16,140.00 | 16,420.00 | 16,000.00 | 16,420.00 | 16,420.00 | 347,223 |
24 Apr 2024 | 15,960.00 | 16,140.00 | 15,780.00 | 16,140.00 | 16,140.00 | 1,697,931 |
23 Apr 2024 | 16,060.00 | 16,160.00 | 15,820.00 | 15,960.00 | 15,960.00 | 259,300 |
22 Apr 2024 | 15,760.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 159,957 |
19 Apr 2024 | 15,800.00 | 16,000.00 | 15,620.00 | 15,760.00 | 15,760.00 | 112,275 |
18 Apr 2024 | 16,040.00 | 16,000.00 | 15,580.00 | 15,800.00 | 15,800.00 | 383,070 |
17 Apr 2024 | 16,200.00 | 16,200.00 | 16,020.00 | 16,040.00 | 16,040.00 | 710,104 |
16 Apr 2024 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 385,281 |
15 Apr 2024 | 16,340.00 | 16,480.00 | 16,160.00 | 16,200.00 | 16,200.00 | 162,854 |
12 Apr 2024 | 16,400.00 | 16,420.00 | 16,300.00 | 16,340.00 | 16,340.00 | 2,422,034 |
11 Apr 2024 | 16,380.00 | 16,420.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,034,476 |
10 Apr 2024 | 16,400.00 | 16,500.00 | 15,900.00 | 16,380.00 | 16,380.00 | 2,582,626 |
09 Apr 2024 | 15,900.00 | 16,420.00 | 15,980.00 | 16,400.00 | 16,400.00 | 774,435 |
08 Apr 2024 | 15,880.00 | 16,000.00 | 15,540.00 | 16,000.00 | 16,000.00 | 210,499 |
05 Apr 2024 | 15,900.00 | 15,960.00 | 15,360.00 | 15,880.00 | 15,880.00 | 252,518 |
04 Apr 2024 | 15,940.00 | 16,280.00 | 15,800.00 | 15,900.00 | 15,900.00 | 758,070 |
03 Apr 2024 | 15,820.00 | 15,980.00 | 15,620.00 | 15,940.00 | 15,940.00 | 210,332 |
02 Apr 2024 | 15,600.00 | 15,940.00 | 15,600.00 | 15,820.00 | 15,820.00 | 290,915 |
01 Apr 2024 | 15,480.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,600.00 | 210,528 |
29 Mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | - |
28 Mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | - |
27 Mar 2024 | 15,400.00 | 15,800.00 | 15,060.00 | 15,380.00 | 15,380.00 | 158,039 |
26 Mar 2024 | 15,240.00 | 15,480.00 | 15,120.00 | 15,300.00 | 15,300.00 | 149,904 |
25 Mar 2024 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | - |
22 Mar 2024 | 15,100.00 | 15,300.00 | 15,100.00 | 15,140.00 | 15,140.00 | 104,366 |
21 Mar 2024 | 14,720.00 | 15,200.00 | 14,720.00 | 15,200.00 | 15,200.00 | 118,537 |
20 Mar 2024 | 14,920.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 74,678 |
19 Mar 2024 | 15,100.00 | 15,440.00 | 14,900.00 | 14,900.00 | 14,900.00 | 197,159 |
18 Mar 2024 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 301,160 |
15 Mar 2024 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 2,254,159 |
14 Mar 2024 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 141,642 |
13 Mar 2024 | 14,300.00 | 14,400.00 | 14,260.00 | 14,300.00 | 14,300.00 | 624,155 |
12 Mar 2024 | 14,800.00 | 14,800.00 | 14,220.00 | 14,300.00 | 14,300.00 | 826,171 |
11 Mar 2024 | 14,800.00 | 15,000.00 | 14,760.00 | 14,980.00 | 14,980.00 | 239,683 |
08 Mar 2024 | 15,080.00 | 15,080.00 | 14,720.00 | 14,760.00 | 14,760.00 | 115,838 |
07 Mar 2024 | 15,100.00 | 15,100.00 | 14,900.00 | 15,080.00 | 15,080.00 | 105,833 |
06 Mar 2024 | 15,200.00 | 15,380.00 | 15,000.00 | 15,000.00 | 15,000.00 | 190,150 |
05 Mar 2024 | 14,700.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 410,408 |
04 Mar 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
01 Mar 2024 | 13,620.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 596,406 |
29 Feb 2024 | 13,780.00 | 13,960.00 | 13,700.00 | 13,700.00 | 13,700.00 | 370,195 |
28 Feb 2024 | 13,360.00 | 13,840.00 | 13,360.00 | 13,840.00 | 13,840.00 | 173,304 |
27 Feb 2024 | 13,600.00 | 13,600.00 | 13,480.00 | 13,520.00 | 13,520.00 | 85,251 |
26 Feb 2024 | 13,280.00 | 13,560.00 | 13,280.00 | 13,520.00 | 13,520.00 | 53,976 |
23 Feb 2024 | 13,020.00 | 13,600.00 | 13,000.00 | 13,580.00 | 13,580.00 | 397,704 |
22 Feb 2024 | 13,000.00 | 13,260.00 | 13,000.00 | 13,260.00 | 13,260.00 | 51,672 |
21 Feb 2024 | 12,900.00 | 13,200.00 | 12,900.00 | 12,960.00 | 12,960.00 | 166,870 |
20 Feb 2024 | 12,540.00 | 12,760.00 | 12,380.00 | 12,760.00 | 12,760.00 | 52,053 |
19 Feb 2024 | 12,600.00 | 12,620.00 | 12,540.00 | 12,540.00 | 12,540.00 | 20,853 |
16 Feb 2024 | 12,240.00 | 12,980.00 | 12,200.00 | 12,820.00 | 12,820.00 | 646,766 |
15 Feb 2024 | 12,200.00 | 12,320.00 | 12,200.00 | 12,300.00 | 12,300.00 | 53,569 |
14 Feb 2024 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 70,928 |
13 Feb 2024 | 12,660.00 | 12,660.00 | 12,400.00 | 12,400.00 | 12,400.00 | 216,449 |
12 Feb 2024 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 69,258 |
09 Feb 2024 | 13,200.00 | 13,200.00 | 12,780.00 | 12,780.00 | 12,780.00 | 90,635 |
08 Feb 2024 | 13,200.00 | 13,400.00 | 13,140.00 | 13,200.00 | 13,200.00 | 92,437 |
07 Feb 2024 | 13,400.00 | 13,460.00 | 13,200.00 | 13,300.00 | 13,300.00 | 64,142 |
06 Feb 2024 | 13,580.00 | 13,600.00 | 13,440.00 | 13,540.00 | 13,540.00 | 54,129 |
05 Feb 2024 | 13,600.00 | 13,600.00 | 13,420.00 | 13,420.00 | 13,420.00 | 68,904 |
02 Feb 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,740.00 | 13,740.00 | 84,037 |
01 Feb 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 73,631 |
31 Jan 2024 | 13,880.00 | 13,880.00 | 13,720.00 | 13,720.00 | 13,720.00 | 84,102 |
30 Jan 2024 | 13,800.00 | 13,840.00 | 13,600.00 | 13,760.00 | 13,760.00 | 187,456 |
29 Jan 2024 | 13,880.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 217,185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |