Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
03 Jul 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
02 Jul 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
26 Jun 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
25 Jun 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
24 Jun 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
19 Jun 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
18 Jun 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
17 Jun 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
12 Jun 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
11 Jun 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
10 Jun 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
05 Jun 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
04 Jun 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
03 Jun 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
29 May 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
28 May 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
27 May 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
22 May 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
21 May 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
20 May 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
15 May 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
14 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
13 May 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
24 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
23 Apr 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
22 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
17 Apr 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
16 Apr 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
15 Apr 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
10 Apr 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
09 Apr 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
08 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
03 Apr 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
02 Apr 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
26 Mar 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
25 Mar 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
20 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
19 Mar 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
18 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
13 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
12 Mar 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
11 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
06 Mar 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
05 Mar 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
04 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
28 Feb 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
27 Feb 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
26 Feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
21 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
20 Feb 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
19 Feb 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
14 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |