Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 578,000.00 | 585,000.00 | 571,000.00 | 581,000.00 | 581,000.00 | 6,440 |
03 Jun 2024 | 584,000.00 | 588,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 6,669 |
31 May 2024 | 572,000.00 | 587,000.00 | 567,000.00 | 587,000.00 | 587,000.00 | 35,279 |
30 May 2024 | 572,000.00 | 572,000.00 | 564,000.00 | 569,000.00 | 569,000.00 | 6,517 |
29 May 2024 | 573,000.00 | 576,000.00 | 568,000.00 | 569,000.00 | 569,000.00 | 4,351 |
28 May 2024 | 570,000.00 | 576,000.00 | 568,000.00 | 576,000.00 | 576,000.00 | 3,910 |
27 May 2024 | 569,000.00 | 571,000.00 | 562,000.00 | 571,000.00 | 571,000.00 | 3,900 |
24 May 2024 | 569,000.00 | 571,000.00 | 566,000.00 | 568,000.00 | 568,000.00 | 4,128 |
23 May 2024 | 583,000.00 | 586,000.00 | 569,000.00 | 574,000.00 | 574,000.00 | 6,637 |
22 May 2024 | 584,000.00 | 587,000.00 | 576,000.00 | 583,000.00 | 583,000.00 | 4,846 |
21 May 2024 | 585,000.00 | 586,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | 4,296 |
20 May 2024 | 590,000.00 | 590,000.00 | 580,000.00 | 583,000.00 | 583,000.00 | 5,669 |
17 May 2024 | 595,000.00 | 600,000.00 | 586,000.00 | 589,000.00 | 589,000.00 | 5,801 |
16 May 2024 | 598,000.00 | 601,000.00 | 595,000.00 | 598,000.00 | 598,000.00 | 4,452 |
15 May 2024 | 598,000.00 | 599,000.00 | 594,000.00 | 597,000.00 | 597,000.00 | 3,345 |
14 May 2024 | 599,000.00 | 602,000.00 | 597,000.00 | 600,000.00 | 600,000.00 | 3,482 |
13 May 2024 | 594,000.00 | 600,000.00 | 593,000.00 | 600,000.00 | 600,000.00 | 2,738 |
10 May 2024 | 600,000.00 | 601,000.00 | 589,000.00 | 595,000.00 | 595,000.00 | 6,840 |
09 May 2024 | 600,000.00 | 602,000.00 | 598,000.00 | 600,000.00 | 600,000.00 | 2,696 |
08 May 2024 | 609,000.00 | 609,000.00 | 597,000.00 | 599,000.00 | 599,000.00 | 4,729 |
07 May 2024 | 610,000.00 | 613,000.00 | 605,000.00 | 609,000.00 | 609,000.00 | 3,450 |
02 May 2024 | 602,000.00 | 614,000.00 | 602,000.00 | 614,000.00 | 614,000.00 | 6,477 |
01 May 2024 | 601,000.00 | 603,000.00 | 598,000.00 | 601,000.00 | 601,000.00 | 2,932 |
30 Apr 2024 | 605,000.00 | 605,000.00 | 593,000.00 | 603,000.00 | 603,000.00 | 5,681 |
26 Apr 2024 | 594,000.00 | 600,000.00 | 591,000.00 | 600,000.00 | 600,000.00 | 2,928 |
25 Apr 2024 | 601,000.00 | 603,000.00 | 592,000.00 | 593,000.00 | 593,000.00 | 4,038 |
24 Apr 2024 | 604,000.00 | 606,000.00 | 598,000.00 | 601,000.00 | 601,000.00 | 2,856 |
23 Apr 2024 | 605,000.00 | 613,000.00 | 601,000.00 | 606,000.00 | 606,000.00 | 4,815 |
22 Apr 2024 | 598,000.00 | 604,000.00 | 598,000.00 | 598,000.00 | 598,000.00 | 3,714 |
19 Apr 2024 | 599,000.00 | 604,000.00 | 593,000.00 | 595,000.00 | 595,000.00 | 3,965 |
18 Apr 2024 | 606,000.00 | 611,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 4,369 |
17 Apr 2024 | 601,000.00 | 606,000.00 | 598,000.00 | 602,000.00 | 602,000.00 | 4,231 |
16 Apr 2024 | 588,000.00 | 603,000.00 | 585,000.00 | 600,000.00 | 600,000.00 | 5,792 |
15 Apr 2024 | 595,000.00 | 595,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | 4,016 |
12 Apr 2024 | 606,000.00 | 606,000.00 | 592,000.00 | 596,000.00 | 596,000.00 | 4,691 |
11 Apr 2024 | 598,000.00 | 608,000.00 | 596,000.00 | 604,000.00 | 604,000.00 | 6,409 |
10 Apr 2024 | 605,000.00 | 611,000.00 | 600,000.00 | 602,000.00 | 602,000.00 | 3,758 |
09 Apr 2024 | 608,000.00 | 609,000.00 | 604,000.00 | 606,000.00 | 606,000.00 | 4,212 |
08 Apr 2024 | 598,000.00 | 605,000.00 | 596,000.00 | 605,000.00 | 605,000.00 | 3,261 |
05 Apr 2024 | 600,000.00 | 600,000.00 | 592,000.00 | 598,000.00 | 598,000.00 | 4,963 |
04 Apr 2024 | 595,000.00 | 601,000.00 | 595,000.00 | 597,000.00 | 597,000.00 | 2,892 |
03 Apr 2024 | 593,000.00 | 601,000.00 | 591,000.00 | 598,000.00 | 598,000.00 | 5,157 |
02 Apr 2024 | 600,000.00 | 601,000.00 | 594,000.00 | 597,000.00 | 597,000.00 | 3,530 |
01 Apr 2024 | 600,000.00 | 606,000.00 | 595,000.00 | 599,000.00 | 599,000.00 | 2,949 |
29 Mar 2024 | 608,000.00 | 608,000.00 | 600,000.00 | 602,000.00 | 602,000.00 | 1,656 |
28 Mar 2024 | 609,000.00 | 609,000.00 | 601,000.00 | 605,000.00 | 605,000.00 | 6,544 |
27 Mar 2024 | 603,000.00 | 606,000.00 | 601,000.00 | 601,000.00 | 601,000.00 | 4,964 |
26 Mar 2024 | 607,000.00 | 608,000.00 | 599,000.00 | 600,000.00 | 600,000.00 | 4,339 |
25 Mar 2024 | 617,000.00 | 617,000.00 | 608,000.00 | 609,000.00 | 609,000.00 | 3,350 |
22 Mar 2024 | 616,000.00 | 619,000.00 | 612,000.00 | 616,000.00 | 616,000.00 | 4,258 |
21 Mar 2024 | 609,000.00 | 612,000.00 | 603,000.00 | 612,000.00 | 612,000.00 | 5,409 |
19 Mar 2024 | 588,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 607,000.00 | 7,899 |
18 Mar 2024 | 589,000.00 | 589,000.00 | 577,000.00 | 581,000.00 | 581,000.00 | 5,208 |
15 Mar 2024 | 585,000.00 | 592,000.00 | 579,000.00 | 584,000.00 | 584,000.00 | 9,994 |
14 Mar 2024 | 574,000.00 | 583,000.00 | 571,000.00 | 583,000.00 | 583,000.00 | 5,869 |
13 Mar 2024 | 575,000.00 | 575,000.00 | 564,000.00 | 572,000.00 | 572,000.00 | 4,854 |
12 Mar 2024 | 576,000.00 | 578,000.00 | 570,000.00 | 574,000.00 | 574,000.00 | 2,634 |
11 Mar 2024 | 576,000.00 | 577,000.00 | 571,000.00 | 576,000.00 | 576,000.00 | 3,042 |
08 Mar 2024 | 566,000.00 | 577,000.00 | 565,000.00 | 576,000.00 | 576,000.00 | 6,037 |
07 Mar 2024 | 574,000.00 | 579,000.00 | 566,000.00 | 569,000.00 | 569,000.00 | 5,446 |
06 Mar 2024 | 594,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 4,412 |
05 Mar 2024 | 592,000.00 | 592,000.00 | 580,000.00 | 587,000.00 | 587,000.00 | 5,160 |
04 Mar 2024 | 584,000.00 | 592,000.00 | 584,000.00 | 587,000.00 | 587,000.00 | 4,539 |
01 Mar 2024 | 582,000.00 | 587,000.00 | 579,000.00 | 581,000.00 | 581,000.00 | 4,330 |
29 Feb 2024 | 589,000.00 | 589,000.00 | 576,000.00 | 577,000.00 | 577,000.00 | 10,607 |
28 Feb 2024 | 590,000.00 | 590,000.00 | 584,000.00 | 588,000.00 | 588,000.00 | 6,641 |
27 Feb 2024 | 586,000.00 | 590,000.00 | 581,000.00 | 586,000.00 | 586,000.00 | 6,340 |
26 Feb 2024 | 582,000.00 | 587,000.00 | 580,000.00 | 586,000.00 | 586,000.00 | 5,345 |
22 Feb 2024 | 569,000.00 | 582,000.00 | 564,000.00 | 578,000.00 | 578,000.00 | 7,211 |
21 Feb 2024 | 583,000.00 | 583,000.00 | 571,000.00 | 579,000.00 | 579,000.00 | 4,959 |
20 Feb 2024 | 582,000.00 | 583,000.00 | 572,000.00 | 575,000.00 | 575,000.00 | 4,660 |
19 Feb 2024 | 571,000.00 | 579,000.00 | 569,000.00 | 579,000.00 | 579,000.00 | 5,146 |
16 Feb 2024 | 576,000.00 | 582,000.00 | 568,000.00 | 572,000.00 | 572,000.00 | 7,907 |
15 Feb 2024 | 579,000.00 | 583,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | 4,544 |
14 Feb 2024 | 583,000.00 | 584,000.00 | 577,000.00 | 578,000.00 | 578,000.00 | 4,423 |
13 Feb 2024 | 587,000.00 | 589,000.00 | 582,000.00 | 585,000.00 | 585,000.00 | 3,694 |
09 Feb 2024 | 591,000.00 | 593,000.00 | 584,000.00 | 584,000.00 | 584,000.00 | 4,745 |
08 Feb 2024 | 589,000.00 | 593,000.00 | 588,000.00 | 588,000.00 | 588,000.00 | 2,833 |
07 Feb 2024 | 597,000.00 | 598,000.00 | 588,000.00 | 588,000.00 | 588,000.00 | 3,597 |
06 Feb 2024 | 594,000.00 | 598,000.00 | 591,000.00 | 596,000.00 | 596,000.00 | 3,777 |
05 Feb 2024 | 601,000.00 | 605,000.00 | 595,000.00 | 596,000.00 | 596,000.00 | 3,975 |
02 Feb 2024 | 601,000.00 | 601,000.00 | 594,000.00 | 598,000.00 | 598,000.00 | 3,431 |
01 Feb 2024 | 593,000.00 | 599,000.00 | 588,000.00 | 594,000.00 | 594,000.00 | 6,726 |
31 Jan 2024 | 591,000.00 | 601,000.00 | 591,000.00 | 597,000.00 | 597,000.00 | 4,203 |
30 Jan 2024 | 594,000.00 | 598,000.00 | 592,000.00 | 596,000.00 | 596,000.00 | 2,854 |
29 Jan 2024 | 593,000.00 | 597,000.00 | 591,000.00 | 593,000.00 | 593,000.00 | 3,390 |
26 Jan 2024 | 590,000.00 | 597,000.00 | 590,000.00 | 594,000.00 | 594,000.00 | 2,442 |
25 Jan 2024 | 591,000.00 | 591,000.00 | 591,000.00 | 591,000.00 | 591,000.00 | 4,824 |
24 Jan 2024 | 605,000.00 | 607,000.00 | 598,000.00 | 599,000.00 | 599,000.00 | 4,311 |
23 Jan 2024 | 615,000.00 | 615,000.00 | 607,000.00 | 607,000.00 | 607,000.00 | 3,195 |
22 Jan 2024 | 613,000.00 | 615,000.00 | 608,000.00 | 615,000.00 | 615,000.00 | 3,930 |
19 Jan 2024 | 613,000.00 | 613,000.00 | 608,000.00 | 609,000.00 | 609,000.00 | 1,961 |
18 Jan 2024 | 614,000.00 | 614,000.00 | 606,000.00 | 607,000.00 | 607,000.00 | 3,770 |
17 Jan 2024 | 615,000.00 | 617,000.00 | 611,000.00 | 612,000.00 | 612,000.00 | 2,418 |
16 Jan 2024 | 623,000.00 | 626,000.00 | 615,000.00 | 617,000.00 | 617,000.00 | 2,219 |
15 Jan 2024 | 623,000.00 | 626,000.00 | 623,000.00 | 625,000.00 | 625,000.00 | 1,209 |
12 Jan 2024 | 621,000.00 | 628,000.00 | 620,000.00 | 627,000.00 | 627,000.00 | 3,997 |
11 Jan 2024 | 613,000.00 | 619,000.00 | 612,000.00 | 619,000.00 | 619,000.00 | 2,238 |
10 Jan 2024 | 612,000.00 | 614,000.00 | 608,000.00 | 610,000.00 | 610,000.00 | 2,971 |
09 Jan 2024 | 609,000.00 | 617,000.00 | 609,000.00 | 612,000.00 | 612,000.00 | 2,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |