Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 16,000.00 | 16,180.00 | 15,930.00 | 16,130.00 | 16,130.00 | 7,644 |
02 Jul 2024 | 16,460.00 | 16,460.00 | 15,950.00 | 16,000.00 | 16,000.00 | 22,395 |
01 Jul 2024 | 15,700.00 | 16,480.00 | 15,600.00 | 16,480.00 | 16,480.00 | 42,343 |
30 Jun 2024 | 15,850.00 | 15,880.00 | 15,600.00 | 15,700.00 | 15,700.00 | 2,701 |
27 Jun 2024 | 15,480.00 | 16,000.00 | 15,480.00 | 15,880.00 | 15,880.00 | 8,005 |
26 Jun 2024 | 16,010.00 | 16,120.00 | 15,890.00 | 16,010.00 | 16,010.00 | 11,544 |
25 Jun 2024 | 15,850.00 | 16,140.00 | 15,620.00 | 16,010.00 | 16,010.00 | 11,804 |
24 Jun 2024 | 15,860.00 | 16,120.00 | 15,800.00 | 16,010.00 | 16,010.00 | 9,837 |
23 Jun 2024 | 16,000.00 | 16,150.00 | 15,690.00 | 15,860.00 | 15,860.00 | 14,394 |
20 Jun 2024 | 15,230.00 | 16,220.00 | 15,030.00 | 16,000.00 | 16,000.00 | 43,250 |
19 Jun 2024 | 15,500.00 | 15,610.00 | 15,230.00 | 15,230.00 | 15,230.00 | 19,495 |
18 Jun 2024 | 16,220.00 | 16,220.00 | 15,330.00 | 15,500.00 | 15,500.00 | 10,557 |
17 Jun 2024 | 15,850.00 | 16,030.00 | 15,780.00 | 15,790.00 | 15,790.00 | 9,422 |
16 Jun 2024 | 16,030.00 | 16,030.00 | 15,720.00 | 15,850.00 | 15,850.00 | 29,202 |
13 Jun 2024 | 16,400.00 | 16,400.00 | 15,800.00 | 16,030.00 | 16,030.00 | 18,228 |
10 Jun 2024 | 16,120.00 | 16,430.00 | 15,690.00 | 16,400.00 | 16,400.00 | 15,915 |
09 Jun 2024 | 15,900.00 | 16,120.00 | 15,590.00 | 16,120.00 | 16,120.00 | 10,730 |
06 Jun 2024 | 16,200.00 | 16,200.00 | 15,750.00 | 15,900.00 | 15,900.00 | 19,934 |
05 Jun 2024 | 16,300.00 | 16,490.00 | 15,890.00 | 16,200.00 | 16,200.00 | 18,528 |
04 Jun 2024 | 15,570.00 | 16,390.00 | 15,570.00 | 16,300.00 | 16,300.00 | 37,618 |
03 Jun 2024 | 16,290.00 | 16,570.00 | 15,910.00 | 16,140.00 | 16,140.00 | 21,373 |
02 Jun 2024 | 16,560.00 | 16,560.00 | 15,990.00 | 16,290.00 | 16,290.00 | 7,164 |
30 May 2024 | 16,140.00 | 16,680.00 | 15,890.00 | 16,560.00 | 16,560.00 | 14,948 |
30 May 2024 | 31 Dividend | |||||
29 May 2024 | 16,470.00 | 16,490.00 | 16,200.00 | 16,250.00 | 16,219.00 | 6,513 |
28 May 2024 | 16,480.00 | 16,670.00 | 16,390.00 | 16,470.00 | 16,438.58 | 29,771 |
27 May 2024 | 16,100.00 | 16,510.00 | 16,100.00 | 16,390.00 | 16,358.73 | 15,127 |
26 May 2024 | 16,340.00 | 16,340.00 | 16,270.00 | 16,280.00 | 16,248.94 | 9,248 |
23 May 2024 | 16,180.00 | 16,400.00 | 16,080.00 | 16,340.00 | 16,308.83 | 31,076 |
22 May 2024 | 15,860.00 | 15,980.00 | 15,790.00 | 15,860.00 | 15,829.74 | 6,549 |
21 May 2024 | 16,090.00 | 16,340.00 | 15,800.00 | 15,860.00 | 15,829.74 | 7,865 |
20 May 2024 | 16,230.00 | 16,350.00 | 16,000.00 | 16,090.00 | 16,059.30 | 16,082 |
19 May 2024 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 16,009.40 | - |
16 May 2024 | 16,550.00 | 16,550.00 | 16,040.00 | 16,040.00 | 16,009.40 | 7,892 |
15 May 2024 | 16,830.00 | 16,800.00 | 16,410.00 | 16,550.00 | 16,518.43 | 6,894 |
12 May 2024 | 17,000.00 | 17,000.00 | 16,640.00 | 16,830.00 | 16,797.89 | 2,241 |
09 May 2024 | 16,920.00 | 17,000.00 | 16,730.00 | 17,000.00 | 16,967.57 | 24,502 |
08 May 2024 | 16,600.00 | 17,000.00 | 16,600.00 | 16,920.00 | 16,887.72 | 13,473 |
07 May 2024 | 17,050.00 | 17,050.00 | 16,790.00 | 16,830.00 | 16,797.89 | 16,669 |
06 May 2024 | 16,910.00 | 17,060.00 | 16,780.00 | 17,050.00 | 17,017.47 | 5,953 |
05 May 2024 | 16,790.00 | 16,950.00 | 16,650.00 | 16,910.00 | 16,877.74 | 5,630 |
02 May 2024 | 16,820.00 | 16,800.00 | 16,500.00 | 16,790.00 | 16,757.97 | 65,558 |
01 May 2024 | 16,680.00 | 17,100.00 | 16,300.00 | 16,820.00 | 16,787.91 | 20,534 |
30 Apr 2024 | 16,150.00 | 16,830.00 | 16,150.00 | 16,680.00 | 16,648.18 | 16,221 |
25 Apr 2024 | 16,620.00 | 16,620.00 | 16,070.00 | 16,150.00 | 16,119.19 | 7,571 |
24 Apr 2024 | 16,830.00 | 16,870.00 | 16,590.00 | 16,620.00 | 16,588.29 | 7,289 |
21 Apr 2024 | 16,500.00 | 16,820.00 | 16,480.00 | 16,780.00 | 16,747.99 | 5,577 |
18 Apr 2024 | 15,970.00 | 16,500.00 | 15,750.00 | 16,500.00 | 16,468.52 | 6,138 |
17 Apr 2024 | 16,080.00 | 16,240.00 | 15,970.00 | 15,970.00 | 15,939.53 | 4,991 |
16 Apr 2024 | 16,220.00 | 16,430.00 | 15,510.00 | 16,080.00 | 16,049.32 | 9,278 |
15 Apr 2024 | 16,090.00 | 16,390.00 | 16,000.00 | 16,220.00 | 16,189.06 | 9,918 |
14 Apr 2024 | 16,420.00 | 16,600.00 | 16,090.00 | 16,090.00 | 16,059.30 | 14,134 |
11 Apr 2024 | 16,420.00 | 16,420.00 | 16,050.00 | 16,420.00 | 16,388.68 | 11,279 |
10 Apr 2024 | 16,110.00 | 16,420.00 | 16,110.00 | 16,420.00 | 16,388.68 | 11,053 |
09 Apr 2024 | 16,230.00 | 16,400.00 | 16,040.00 | 16,110.00 | 16,079.27 | 12,832 |
08 Apr 2024 | 15,750.00 | 16,530.00 | 15,750.00 | 16,530.00 | 16,498.46 | 20,649 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 15,570.00 | 15,590.00 | 15,290.00 | 15,470.00 | 15,440.49 | 7,968 |
03 Apr 2024 | 15,800.00 | 15,980.00 | 15,400.00 | 15,580.00 | 15,550.28 | 12,459 |
02 Apr 2024 | 15,700.00 | 16,000.00 | 15,030.00 | 15,880.00 | 15,849.71 | 28,728 |
01 Apr 2024 | 16,390.00 | 16,540.00 | 15,820.00 | 15,900.00 | 15,869.67 | 12,413 |
31 Mar 2024 | 16,180.00 | 16,470.00 | 16,150.00 | 16,390.00 | 16,358.73 | 5,246 |
28 Mar 2024 | 16,760.00 | 16,760.00 | 16,130.00 | 16,180.00 | 16,149.13 | 12,861 |
27 Mar 2024 | 16,490.00 | 16,870.00 | 16,210.00 | 16,420.00 | 16,388.68 | 23,431 |
26 Mar 2024 | 16,080.00 | 16,290.00 | 16,080.00 | 16,230.00 | 16,199.04 | 8,118 |
25 Mar 2024 | 16,220.00 | 16,400.00 | 16,090.00 | 16,300.00 | 16,268.90 | 21,372 |
21 Mar 2024 | 16,410.00 | 16,500.00 | 16,080.00 | 16,220.00 | 16,189.06 | 11,828 |
20 Mar 2024 | 16,590.00 | 16,600.00 | 16,400.00 | 16,490.00 | 16,458.54 | 9,814 |
19 Mar 2024 | 16,390.00 | 16,590.00 | 16,030.00 | 16,590.00 | 16,558.35 | 58,852 |
18 Mar 2024 | 16,350.00 | 16,690.00 | 16,100.00 | 16,390.00 | 16,358.73 | 21,406 |
17 Mar 2024 | 15,990.00 | 16,570.00 | 15,890.00 | 16,400.00 | 16,368.71 | 11,930 |
14 Mar 2024 | 15,610.00 | 15,990.00 | 15,550.00 | 15,990.00 | 15,959.50 | 40,651 |
13 Mar 2024 | 15,610.00 | 15,610.00 | 15,370.00 | 15,610.00 | 15,580.22 | 22,958 |
12 Mar 2024 | 16,000.00 | 16,000.00 | 15,570.00 | 15,610.00 | 15,580.22 | 16,708 |
11 Mar 2024 | 15,960.00 | 16,100.00 | 15,770.00 | 16,000.00 | 15,969.48 | 21,602 |
10 Mar 2024 | 16,000.00 | 16,160.00 | 15,980.00 | 16,000.00 | 15,969.48 | 45,674 |
07 Mar 2024 | 16,180.00 | 16,300.00 | 15,980.00 | 16,220.00 | 16,189.06 | 21,410 |
06 Mar 2024 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 16,358.73 | - |
05 Mar 2024 | 16,400.00 | 16,570.00 | 16,310.00 | 16,390.00 | 16,358.73 | 12,443 |
05 Mar 2024 | 35 Dividend | |||||
04 Mar 2024 | 16,510.00 | 16,690.00 | 16,480.00 | 16,590.00 | 16,523.42 | 27,869 |
03 Mar 2024 | 16,850.00 | 16,940.00 | 16,510.00 | 16,510.00 | 16,443.74 | 5,111 |
29 Feb 2024 | 17,180.00 | 17,190.00 | 16,490.00 | 16,850.00 | 16,782.38 | 45,609 |
28 Feb 2024 | 17,150.00 | 17,400.00 | 16,870.00 | 17,180.00 | 17,111.05 | 15,536 |
26 Feb 2024 | 18,550.00 | 18,550.00 | 17,000.00 | 17,060.00 | 16,991.53 | 142,052 |
25 Feb 2024 | 18,000.00 | 18,390.00 | 17,830.00 | 18,300.00 | 18,226.56 | 21,887 |
22 Feb 2024 | 18,000.00 | 18,100.00 | 17,790.00 | 18,100.00 | 18,027.36 | 16,380 |
21 Feb 2024 | 17,820.00 | 17,910.00 | 17,340.00 | 17,910.00 | 17,838.12 | 22,164 |
20 Feb 2024 | 17,600.00 | 17,980.00 | 17,510.00 | 17,820.00 | 17,748.48 | 30,181 |
19 Feb 2024 | 17,040.00 | 17,090.00 | 16,850.00 | 17,050.00 | 16,981.57 | 7,716 |
18 Feb 2024 | 16,200.00 | 17,040.00 | 16,200.00 | 17,040.00 | 16,971.61 | 4,614 |
15 Feb 2024 | 16,150.00 | 16,730.00 | 16,110.00 | 16,650.00 | 16,583.18 | 16,870 |
14 Feb 2024 | 16,420.00 | 16,420.00 | 15,740.00 | 16,150.00 | 16,085.18 | 17,337 |
13 Feb 2024 | 16,500.00 | 16,730.00 | 16,320.00 | 16,420.00 | 16,354.10 | 13,535 |
12 Feb 2024 | 16,450.00 | 17,030.00 | 16,440.00 | 16,530.00 | 16,463.66 | 16,235 |
11 Feb 2024 | 16,860.00 | 16,860.00 | 16,390.00 | 16,440.00 | 16,374.02 | 4,286 |
08 Feb 2024 | 17,100.00 | 17,260.00 | 16,800.00 | 16,860.00 | 16,792.33 | 10,366 |
07 Feb 2024 | 16,900.00 | 17,290.00 | 16,820.00 | 17,100.00 | 17,031.37 | 16,730 |
06 Feb 2024 | 17,000.00 | 17,100.00 | 16,810.00 | 16,900.00 | 16,832.17 | 37,593 |
05 Feb 2024 | 16,710.00 | 17,110.00 | 16,650.00 | 17,060.00 | 16,991.53 | 10,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |