Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 12,020.00 | 12,450.00 | 11,120.00 | 11,280.00 | 11,280.00 | 735,893 |
14 Jun 2024 | 13,100.00 | 13,900.00 | 12,000.00 | 12,200.00 | 12,200.00 | 2,127,455 |
13 Jun 2024 | 13,870.00 | 15,240.00 | 12,690.00 | 12,800.00 | 12,800.00 | 8,289,926 |
12 Jun 2024 | 9,730.00 | 12,640.00 | 9,650.00 | 12,640.00 | 12,640.00 | 5,525,274 |
11 Jun 2024 | 9,950.00 | 9,970.00 | 9,590.00 | 9,730.00 | 9,730.00 | 86,937 |
10 Jun 2024 | 9,730.00 | 9,930.00 | 9,500.00 | 9,880.00 | 9,880.00 | 108,690 |
07 Jun 2024 | 10,190.00 | 10,360.00 | 9,670.00 | 9,700.00 | 9,700.00 | 313,044 |
05 Jun 2024 | 10,500.00 | 10,730.00 | 9,830.00 | 10,290.00 | 10,290.00 | 459,358 |
04 Jun 2024 | 9,270.00 | 12,100.00 | 9,030.00 | 10,700.00 | 10,700.00 | 2,464,149 |
03 Jun 2024 | 8,920.00 | 9,700.00 | 8,750.00 | 9,320.00 | 9,320.00 | 367,057 |
31 May 2024 | 8,530.00 | 9,800.00 | 8,500.00 | 8,920.00 | 8,920.00 | 511,854 |
30 May 2024 | 8,900.00 | 8,900.00 | 8,620.00 | 8,620.00 | 8,620.00 | 109,856 |
29 May 2024 | 9,400.00 | 9,400.00 | 8,910.00 | 9,040.00 | 9,040.00 | 278,178 |
28 May 2024 | 8,510.00 | 10,860.00 | 8,440.00 | 9,610.00 | 9,610.00 | 2,823,746 |
27 May 2024 | 8,370.00 | 8,490.00 | 8,250.00 | 8,440.00 | 8,440.00 | 21,380 |
24 May 2024 | 8,420.00 | 8,420.00 | 8,250.00 | 8,270.00 | 8,270.00 | 12,207 |
23 May 2024 | 8,340.00 | 8,450.00 | 8,340.00 | 8,430.00 | 8,430.00 | 6,757 |
22 May 2024 | 8,260.00 | 8,590.00 | 8,210.00 | 8,340.00 | 8,340.00 | 13,007 |
21 May 2024 | 8,210.00 | 8,310.00 | 8,200.00 | 8,260.00 | 8,260.00 | 7,276 |
20 May 2024 | 8,390.00 | 8,430.00 | 8,210.00 | 8,240.00 | 8,240.00 | 23,679 |
17 May 2024 | 8,390.00 | 8,420.00 | 8,330.00 | 8,380.00 | 8,380.00 | 5,986 |
16 May 2024 | 8,400.00 | 8,440.00 | 8,350.00 | 8,390.00 | 8,390.00 | 6,272 |
14 May 2024 | 8,350.00 | 8,390.00 | 8,300.00 | 8,330.00 | 8,330.00 | 6,123 |
13 May 2024 | 8,330.00 | 8,380.00 | 8,250.00 | 8,340.00 | 8,340.00 | 7,157 |
10 May 2024 | 8,400.00 | 8,410.00 | 8,330.00 | 8,330.00 | 8,330.00 | 16,154 |
09 May 2024 | 8,470.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,400.00 | 11,058 |
08 May 2024 | 8,270.00 | 8,430.00 | 8,270.00 | 8,390.00 | 8,390.00 | 14,165 |
07 May 2024 | 8,400.00 | 8,450.00 | 8,260.00 | 8,350.00 | 8,350.00 | 23,656 |
03 May 2024 | 8,280.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 7,829 |
02 May 2024 | 8,390.00 | 8,500.00 | 8,210.00 | 8,350.00 | 8,350.00 | 15,737 |
30 Apr 2024 | 8,400.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,440.00 | 15,693 |
29 Apr 2024 | 8,180.00 | 8,420.00 | 8,180.00 | 8,400.00 | 8,400.00 | 18,823 |
26 Apr 2024 | 8,280.00 | 8,360.00 | 8,200.00 | 8,270.00 | 8,270.00 | 16,067 |
25 Apr 2024 | 8,300.00 | 8,460.00 | 8,300.00 | 8,330.00 | 8,330.00 | 7,467 |
24 Apr 2024 | 8,350.00 | 8,520.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,383 |
23 Apr 2024 | 8,430.00 | 8,530.00 | 8,360.00 | 8,370.00 | 8,370.00 | 11,001 |
22 Apr 2024 | 8,320.00 | 8,550.00 | 8,320.00 | 8,530.00 | 8,530.00 | 8,975 |
19 Apr 2024 | 8,210.00 | 8,400.00 | 8,170.00 | 8,360.00 | 8,360.00 | 17,385 |
18 Apr 2024 | 8,180.00 | 8,460.00 | 8,180.00 | 8,310.00 | 8,310.00 | 9,531 |
17 Apr 2024 | 8,320.00 | 8,460.00 | 8,260.00 | 8,270.00 | 8,270.00 | 11,739 |
16 Apr 2024 | 8,470.00 | 8,660.00 | 8,340.00 | 8,360.00 | 8,360.00 | 15,312 |
15 Apr 2024 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,470.00 | 10,017 |
12 Apr 2024 | 8,770.00 | 8,940.00 | 8,480.00 | 8,600.00 | 8,600.00 | 15,531 |
11 Apr 2024 | 8,770.00 | 8,770.00 | 8,520.00 | 8,560.00 | 8,560.00 | 21,020 |
09 Apr 2024 | 8,760.00 | 8,760.00 | 8,600.00 | 8,610.00 | 8,610.00 | 27,291 |
08 Apr 2024 | 8,920.00 | 8,930.00 | 8,660.00 | 8,670.00 | 8,670.00 | 37,995 |
05 Apr 2024 | 8,990.00 | 9,050.00 | 8,900.00 | 8,920.00 | 8,920.00 | 12,980 |
04 Apr 2024 | 8,950.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,990.00 | 10,403 |
03 Apr 2024 | 8,930.00 | 9,110.00 | 8,920.00 | 9,030.00 | 9,030.00 | 15,110 |
02 Apr 2024 | 8,980.00 | 9,080.00 | 8,970.00 | 9,010.00 | 9,010.00 | 16,470 |
01 Apr 2024 | 8,990.00 | 9,110.00 | 8,900.00 | 9,060.00 | 9,060.00 | 17,045 |
29 Mar 2024 | 8,910.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,940.00 | 17,818 |
28 Mar 2024 | 9,010.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,960.00 | 22,127 |
27 Mar 2024 | 8,960.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,960.00 | 25,656 |
26 Mar 2024 | 8,970.00 | 9,150.00 | 8,960.00 | 9,010.00 | 9,010.00 | 18,670 |
25 Mar 2024 | 9,180.00 | 9,180.00 | 8,990.00 | 9,050.00 | 9,050.00 | 28,289 |
22 Mar 2024 | 9,120.00 | 9,250.00 | 9,120.00 | 9,180.00 | 9,180.00 | 12,562 |
21 Mar 2024 | 9,100.00 | 9,490.00 | 9,020.00 | 9,200.00 | 9,200.00 | 54,288 |
20 Mar 2024 | 9,090.00 | 9,290.00 | 9,020.00 | 9,020.00 | 9,020.00 | 27,160 |
19 Mar 2024 | 9,130.00 | 9,280.00 | 9,060.00 | 9,060.00 | 9,060.00 | 18,113 |
18 Mar 2024 | 9,470.00 | 9,470.00 | 9,200.00 | 9,280.00 | 9,280.00 | 15,718 |
15 Mar 2024 | 9,300.00 | 9,650.00 | 9,230.00 | 9,470.00 | 9,470.00 | 33,579 |
14 Mar 2024 | 9,280.00 | 9,490.00 | 9,080.00 | 9,350.00 | 9,350.00 | 38,983 |
13 Mar 2024 | 8,970.00 | 9,450.00 | 8,970.00 | 9,300.00 | 9,300.00 | 33,617 |
12 Mar 2024 | 8,930.00 | 9,150.00 | 8,930.00 | 9,010.00 | 9,010.00 | 25,925 |
11 Mar 2024 | 9,140.00 | 9,280.00 | 9,040.00 | 9,040.00 | 9,040.00 | 18,478 |
08 Mar 2024 | 9,100.00 | 9,170.00 | 8,800.00 | 9,140.00 | 9,140.00 | 22,576 |
07 Mar 2024 | 9,170.00 | 9,360.00 | 9,090.00 | 9,180.00 | 9,180.00 | 16,587 |
06 Mar 2024 | 9,260.00 | 9,380.00 | 9,180.00 | 9,190.00 | 9,190.00 | 25,715 |
05 Mar 2024 | 9,210.00 | 9,400.00 | 9,140.00 | 9,260.00 | 9,260.00 | 39,854 |
04 Mar 2024 | 9,430.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,300.00 | 46,900 |
29 Feb 2024 | 9,810.00 | 9,810.00 | 9,610.00 | 9,630.00 | 9,630.00 | 14,970 |
28 Feb 2024 | 9,750.00 | 9,850.00 | 9,620.00 | 9,820.00 | 9,820.00 | 22,531 |
27 Feb 2024 | 9,750.00 | 9,900.00 | 9,600.00 | 9,760.00 | 9,760.00 | 22,211 |
26 Feb 2024 | 9,910.00 | 9,980.00 | 9,740.00 | 9,750.00 | 9,750.00 | 30,855 |
23 Feb 2024 | 10,090.00 | 10,160.00 | 9,910.00 | 9,910.00 | 9,910.00 | 28,300 |
22 Feb 2024 | 10,130.00 | 10,140.00 | 9,990.00 | 10,010.00 | 10,010.00 | 17,771 |
21 Feb 2024 | 10,010.00 | 10,150.00 | 9,990.00 | 10,120.00 | 10,120.00 | 25,690 |
20 Feb 2024 | 10,120.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | 20,309 |
19 Feb 2024 | 10,110.00 | 10,240.00 | 10,090.00 | 10,120.00 | 10,120.00 | 18,065 |
16 Feb 2024 | 10,030.00 | 10,140.00 | 9,970.00 | 10,110.00 | 10,110.00 | 27,896 |
15 Feb 2024 | 10,040.00 | 10,190.00 | 9,970.00 | 10,060.00 | 10,060.00 | 27,478 |
14 Feb 2024 | 9,900.00 | 10,020.00 | 9,760.00 | 9,970.00 | 9,970.00 | 17,792 |
13 Feb 2024 | 9,720.00 | 10,080.00 | 9,660.00 | 10,030.00 | 10,030.00 | 45,446 |
08 Feb 2024 | 9,690.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | 16,156 |
07 Feb 2024 | 9,690.00 | 9,800.00 | 9,610.00 | 9,730.00 | 9,730.00 | 18,942 |
06 Feb 2024 | 9,830.00 | 9,830.00 | 9,560.00 | 9,680.00 | 9,680.00 | 22,603 |
05 Feb 2024 | 9,900.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,830.00 | 29,153 |
02 Feb 2024 | 9,800.00 | 9,990.00 | 9,760.00 | 9,900.00 | 9,900.00 | 41,708 |
01 Feb 2024 | 9,370.00 | 9,760.00 | 9,370.00 | 9,750.00 | 9,750.00 | 22,603 |
31 Jan 2024 | 9,730.00 | 9,880.00 | 9,470.00 | 9,480.00 | 9,480.00 | 39,243 |
30 Jan 2024 | 9,450.00 | 10,700.00 | 9,420.00 | 9,710.00 | 9,710.00 | 337,271 |
29 Jan 2024 | 9,390.00 | 9,520.00 | 9,350.00 | 9,470.00 | 9,470.00 | 21,251 |
26 Jan 2024 | 9,140.00 | 9,500.00 | 9,140.00 | 9,390.00 | 9,390.00 | 38,247 |
25 Jan 2024 | 9,000.00 | 9,160.00 | 8,800.00 | 9,130.00 | 9,130.00 | 53,940 |
24 Jan 2024 | 9,080.00 | 9,240.00 | 9,030.00 | 9,030.00 | 9,030.00 | 41,374 |
23 Jan 2024 | 9,340.00 | 9,390.00 | 9,170.00 | 9,240.00 | 9,240.00 | 47,765 |
22 Jan 2024 | 9,980.00 | 10,080.00 | 9,300.00 | 9,340.00 | 9,340.00 | 148,560 |
19 Jan 2024 | 10,030.00 | 10,240.00 | 10,030.00 | 10,120.00 | 10,120.00 | 39,275 |
18 Jan 2024 | 10,120.00 | 10,250.00 | 10,090.00 | 10,120.00 | 10,120.00 | 22,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |