Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11,210.00 | 11,210.00 | 11,200.00 | 11,200.00 | 11,200.00 | 800 |
27 Jun 2024 | 11,280.00 | 11,660.00 | 11,160.00 | 11,210.00 | 11,210.00 | 18,200 |
27 Jun 2024 | 500 Dividend | |||||
26 Jun 2024 | 12,200.00 | 12,330.00 | 12,060.00 | 12,240.00 | 11,740.00 | 14,500 |
25 Jun 2024 | 12,350.00 | 12,450.00 | 12,040.00 | 12,330.00 | 11,826.32 | 3,400 |
24 Jun 2024 | 12,030.00 | 12,460.00 | 12,030.00 | 12,390.00 | 11,883.87 | 5,900 |
21 Jun 2024 | 12,000.00 | 12,180.00 | 12,000.00 | 12,030.00 | 11,538.58 | 4,700 |
20 Jun 2024 | 12,200.00 | 12,260.00 | 12,000.00 | 12,100.00 | 11,605.72 | 2,700 |
19 Jun 2024 | 12,350.00 | 12,400.00 | 11,960.00 | 12,210.00 | 11,711.23 | 8,700 |
18 Jun 2024 | 12,420.00 | 12,480.00 | 12,400.00 | 12,460.00 | 11,951.01 | 2,800 |
17 Jun 2024 | 12,470.00 | 12,500.00 | 12,350.00 | 12,500.00 | 11,989.38 | 2,400 |
14 Jun 2024 | 12,450.00 | 12,580.00 | 12,250.00 | 12,440.00 | 11,931.83 | 4,300 |
13 Jun 2024 | 12,850.00 | 12,870.00 | 12,500.00 | 12,540.00 | 12,027.75 | 4,600 |
12 Jun 2024 | 12,930.00 | 12,930.00 | 12,740.00 | 12,800.00 | 12,277.12 | 2,900 |
11 Jun 2024 | 12,840.00 | 12,910.00 | 12,810.00 | 12,910.00 | 12,382.63 | 2,000 |
10 Jun 2024 | 12,990.00 | 12,990.00 | 12,850.00 | 12,870.00 | 12,344.26 | 2,000 |
07 Jun 2024 | 13,070.00 | 13,070.00 | 12,860.00 | 12,990.00 | 12,459.36 | 900 |
06 Jun 2024 | 13,090.00 | 13,180.00 | 12,900.00 | 13,020.00 | 12,488.14 | 4,500 |
05 Jun 2024 | 13,220.00 | 13,230.00 | 13,050.00 | 13,200.00 | 12,660.78 | 2,000 |
04 Jun 2024 | 13,000.00 | 13,270.00 | 13,000.00 | 13,130.00 | 12,593.64 | 2,700 |
03 Jun 2024 | 12,950.00 | 13,010.00 | 12,810.00 | 13,000.00 | 12,468.95 | 3,500 |
31 May 2024 | 12,840.00 | 12,860.00 | 12,670.00 | 12,860.00 | 12,334.67 | 2,400 |
30 May 2024 | 12,520.00 | 12,940.00 | 12,520.00 | 12,770.00 | 12,248.35 | 3,500 |
29 May 2024 | 12,970.00 | 12,970.00 | 12,630.00 | 12,630.00 | 12,114.07 | 3,500 |
28 May 2024 | 12,730.00 | 12,910.00 | 12,610.00 | 12,890.00 | 12,363.45 | 4,500 |
27 May 2024 | 12,810.00 | 13,150.00 | 12,730.00 | 12,870.00 | 12,344.26 | 4,400 |
24 May 2024 | 12,510.00 | 12,840.00 | 12,500.00 | 12,800.00 | 12,277.12 | 2,700 |
23 May 2024 | 12,640.00 | 12,690.00 | 12,500.00 | 12,670.00 | 12,152.43 | 2,600 |
22 May 2024 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 12,056.52 | 200 |
21 May 2024 | 12,360.00 | 12,780.00 | 12,360.00 | 12,590.00 | 12,075.70 | 5,200 |
20 May 2024 | 12,390.00 | 12,730.00 | 12,390.00 | 12,550.00 | 12,037.34 | 4,100 |
17 May 2024 | 12,040.00 | 12,400.00 | 11,900.00 | 12,400.00 | 11,893.46 | 6,200 |
16 May 2024 | 13,030.00 | 13,030.00 | 12,200.00 | 12,340.00 | 11,835.92 | 13,100 |
15 May 2024 | 13,130.00 | 13,190.00 | 13,060.00 | 13,170.00 | 12,632.01 | 1,300 |
14 May 2024 | 13,180.00 | 13,180.00 | 13,040.00 | 13,160.00 | 12,622.42 | 800 |
13 May 2024 | 13,050.00 | 13,160.00 | 13,050.00 | 13,130.00 | 12,593.64 | 1,500 |
10 May 2024 | 13,050.00 | 13,120.00 | 13,010.00 | 13,090.00 | 12,555.28 | 2,200 |
09 May 2024 | 13,210.00 | 13,210.00 | 12,990.00 | 13,140.00 | 12,603.24 | 1,900 |
08 May 2024 | 13,290.00 | 13,290.00 | 13,160.00 | 13,190.00 | 12,651.19 | 2,400 |
07 May 2024 | 13,400.00 | 13,400.00 | 13,170.00 | 13,290.00 | 12,747.11 | 2,400 |
02 May 2024 | 13,500.00 | 13,500.00 | 13,260.00 | 13,390.00 | 12,843.02 | 1,600 |
01 May 2024 | 13,530.00 | 13,530.00 | 13,300.00 | 13,500.00 | 12,948.53 | 2,100 |
30 Apr 2024 | 13,480.00 | 13,550.00 | 13,370.00 | 13,530.00 | 12,977.30 | 2,900 |
26 Apr 2024 | 13,260.00 | 13,530.00 | 13,250.00 | 13,320.00 | 12,775.88 | 4,900 |
25 Apr 2024 | 13,290.00 | 13,290.00 | 13,160.00 | 13,230.00 | 12,689.56 | 1,700 |
24 Apr 2024 | 12,920.00 | 13,290.00 | 12,880.00 | 13,290.00 | 12,747.11 | 2,900 |
23 Apr 2024 | 13,000.00 | 13,030.00 | 12,820.00 | 12,910.00 | 12,382.63 | 1,700 |
22 Apr 2024 | 13,340.00 | 13,340.00 | 12,930.00 | 12,990.00 | 12,459.36 | 2,600 |
19 Apr 2024 | 13,260.00 | 13,260.00 | 12,830.00 | 13,040.00 | 12,507.32 | 3,800 |
18 Apr 2024 | 13,430.00 | 13,430.00 | 13,150.00 | 13,400.00 | 12,852.61 | 2,500 |
17 Apr 2024 | 13,590.00 | 13,590.00 | 12,820.00 | 13,290.00 | 12,747.11 | 3,900 |
16 Apr 2024 | 13,640.00 | 13,750.00 | 13,500.00 | 13,540.00 | 12,986.90 | 4,100 |
15 Apr 2024 | 13,830.00 | 13,950.00 | 13,690.00 | 13,940.00 | 13,370.56 | 1,300 |
12 Apr 2024 | 13,840.00 | 13,970.00 | 13,830.00 | 13,830.00 | 13,265.05 | 1,800 |
11 Apr 2024 | 13,650.00 | 13,870.00 | 13,650.00 | 13,740.00 | 13,178.73 | 1,800 |
10 Apr 2024 | 13,440.00 | 13,830.00 | 13,440.00 | 13,800.00 | 13,236.27 | 3,200 |
09 Apr 2024 | 13,300.00 | 13,600.00 | 13,300.00 | 13,440.00 | 12,890.98 | 6,000 |
08 Apr 2024 | 13,970.00 | 13,970.00 | 13,560.00 | 13,600.00 | 13,044.44 | 5,500 |
05 Apr 2024 | 13,540.00 | 13,580.00 | 13,330.00 | 13,570.00 | 13,015.67 | 4,800 |
04 Apr 2024 | 13,330.00 | 13,480.00 | 13,150.00 | 13,480.00 | 12,929.35 | 6,200 |
03 Apr 2024 | 12,760.00 | 13,230.00 | 12,750.00 | 13,030.00 | 12,497.73 | 4,600 |
02 Apr 2024 | 13,120.00 | 13,230.00 | 12,800.00 | 12,830.00 | 12,305.90 | 4,200 |
01 Apr 2024 | 13,030.00 | 13,200.00 | 12,760.00 | 13,120.00 | 12,584.05 | 7,000 |
29 Mar 2024 | 12,780.00 | 12,910.00 | 12,750.00 | 12,850.00 | 12,325.08 | 2,800 |
28 Mar 2024 | 12,470.00 | 12,800.00 | 12,470.00 | 12,780.00 | 12,257.94 | 4,300 |
27 Mar 2024 | 12,370.00 | 12,640.00 | 12,270.00 | 12,630.00 | 12,114.07 | 4,200 |
26 Mar 2024 | 12,190.00 | 12,350.00 | 12,190.00 | 12,260.00 | 11,759.18 | 1,200 |
25 Mar 2024 | 11,850.00 | 12,180.00 | 11,850.00 | 12,100.00 | 11,605.72 | 4,200 |
22 Mar 2024 | 11,840.00 | 11,860.00 | 11,620.00 | 11,840.00 | 11,356.34 | 2,300 |
21 Mar 2024 | 11,630.00 | 11,890.00 | 11,600.00 | 11,760.00 | 11,279.61 | 4,100 |
19 Mar 2024 | 11,660.00 | 11,660.00 | 11,600.00 | 11,660.00 | 11,183.69 | 1,900 |
18 Mar 2024 | 11,600.00 | 11,730.00 | 11,570.00 | 11,660.00 | 11,183.69 | 3,100 |
15 Mar 2024 | 11,620.00 | 11,620.00 | 11,600.00 | 11,600.00 | 11,126.14 | 500 |
14 Mar 2024 | 11,600.00 | 11,600.00 | 11,560.00 | 11,600.00 | 11,126.14 | 300 |
13 Mar 2024 | 11,660.00 | 11,660.00 | 11,600.00 | 11,600.00 | 11,126.14 | 900 |
12 Mar 2024 | 11,650.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,078.19 | 800 |
11 Mar 2024 | 11,700.00 | 11,720.00 | 11,510.00 | 11,660.00 | 11,183.69 | 1,800 |
08 Mar 2024 | 11,650.00 | 11,720.00 | 11,640.00 | 11,720.00 | 11,241.24 | 2,000 |
07 Mar 2024 | 11,660.00 | 11,700.00 | 11,650.00 | 11,700.00 | 11,222.06 | 1,300 |
06 Mar 2024 | 11,540.00 | 11,660.00 | 11,400.00 | 11,660.00 | 11,183.69 | 1,900 |
05 Mar 2024 | 11,600.00 | 11,600.00 | 11,410.00 | 11,570.00 | 11,097.37 | 900 |
04 Mar 2024 | 11,630.00 | 11,630.00 | 11,450.00 | 11,550.00 | 11,078.19 | 2,400 |
01 Mar 2024 | 11,780.00 | 11,780.00 | 11,610.00 | 11,630.00 | 11,154.92 | 2,500 |
29 Feb 2024 | 11,600.00 | 11,720.00 | 11,540.00 | 11,690.00 | 11,212.47 | 2,000 |
28 Feb 2024 | 11,390.00 | 11,570.00 | 11,390.00 | 11,520.00 | 11,049.41 | 3,600 |
27 Feb 2024 | 11,410.00 | 11,410.00 | 11,290.00 | 11,390.00 | 10,924.72 | 2,300 |
26 Feb 2024 | 11,690.00 | 11,700.00 | 11,310.00 | 11,410.00 | 10,943.91 | 7,200 |
22 Feb 2024 | 11,880.00 | 11,890.00 | 11,690.00 | 11,690.00 | 11,212.47 | 4,200 |
21 Feb 2024 | 11,680.00 | 11,810.00 | 11,600.00 | 11,700.00 | 11,222.06 | 6,000 |
20 Feb 2024 | 12,480.00 | 12,480.00 | 11,490.00 | 11,630.00 | 11,154.92 | 9,100 |
19 Feb 2024 | 11,420.00 | 11,550.00 | 11,040.00 | 11,410.00 | 10,943.91 | 3,000 |
16 Feb 2024 | 11,010.00 | 11,600.00 | 10,980.00 | 11,400.00 | 10,934.31 | 3,700 |
15 Feb 2024 | 10,910.00 | 11,010.00 | 10,860.00 | 10,860.00 | 10,416.37 | 1,600 |
14 Feb 2024 | 10,960.00 | 11,160.00 | 10,900.00 | 10,900.00 | 10,454.74 | 8,200 |
13 Feb 2024 | 10,930.00 | 11,140.00 | 10,810.00 | 10,910.00 | 10,464.33 | 4,500 |
09 Feb 2024 | 10,770.00 | 10,920.00 | 10,670.00 | 10,710.00 | 10,272.50 | 2,900 |
08 Feb 2024 | 10,670.00 | 10,780.00 | 10,650.00 | 10,740.00 | 10,301.27 | 2,200 |
07 Feb 2024 | 10,550.00 | 10,670.00 | 10,550.00 | 10,670.00 | 10,234.13 | 700 |
06 Feb 2024 | 10,560.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,119.04 | 2,100 |
05 Feb 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,119.04 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |