DateOpenHighLowClose*Adj Close**Volume
Sep 02, 2021288.05289.70281.35281.75281.7590,106
Sep 01, 2021285.00291.75285.00289.65289.6581,974
Aug 31, 2021293.00294.00285.00286.75286.75135,761
Aug 30, 2021294.90303.05287.15289.15289.15283,960
Aug 27, 2021295.10298.00291.75292.40292.4066,548
Aug 26, 2021290.00297.50289.00296.10296.1093,817
Aug 25, 2021292.00302.40286.45288.70288.70293,699
Aug 24, 2021284.45289.90280.10288.40288.40113,004
Aug 23, 2021279.00283.00271.00279.60279.60120,844
Aug 20, 2021286.10286.10272.15274.30274.30282,376
Aug 18, 2021299.00300.60283.35286.10286.10178,655
Aug 17, 2021294.00301.00290.80296.00296.00123,849
Aug 16, 2021311.00311.55291.55293.15293.15221,926
Aug 13, 2021319.00321.25306.70308.60308.60277,470
Aug 12, 2021317.20328.65315.10320.15320.15336,875
Aug 11, 2021329.00331.20311.55317.25317.25162,679
Aug 10, 2021337.50343.20325.60326.80326.80114,254
Aug 09, 2021335.90341.00332.20337.65337.6572,104
Aug 06, 2021335.00342.45332.95333.50333.50303,871
Aug 05, 2021332.00339.00328.00336.60336.60112,777
Aug 04, 2021339.00340.00329.00331.45331.45109,443
Aug 03, 2021339.90342.55333.00334.60334.6094,369
Aug 02, 2021341.00342.30338.05339.45339.4568,600
Jul 30, 2021344.00347.00338.20339.60339.60126,761
Jul 29, 2021330.95342.70329.25340.75340.75349,131
Jul 28, 2021342.00342.00328.20329.90329.90133,608
Jul 27, 2021345.00345.00338.05339.50339.5093,396
Jul 26, 2021342.80343.80337.55338.75338.75111,718
Jul 23, 2021347.40349.00340.00341.55341.5586,812
Jul 22, 2021350.00350.00341.75342.45342.4574,040
Jul 20, 2021350.25353.90339.00342.10342.10135,402
Jul 19, 2021351.05355.80347.20350.20350.20137,730
Jul 16, 2021352.90355.00348.75351.25351.25153,998
Jul 15, 2021355.50356.70349.60350.15350.15142,083
Jul 14, 2021361.00361.00352.40354.35354.35127,492
Jul 13, 2021358.95360.60355.00357.80357.8091,957
Jul 12, 2021357.25361.80355.40355.90355.90145,202
Jul 09, 2021361.00362.00353.05357.25357.25223,024
Jul 08, 2021371.45371.45362.05362.60362.60139,802
Jul 07, 2021378.90379.65364.25367.90367.90216,133
Jul 06, 2021381.00383.10375.00376.65376.65194,761
Jul 05, 2021381.00381.50377.00379.05379.0576,015
Jul 02, 2021374.00382.00374.00376.05376.05272,064
Jul 01, 2021367.50377.95367.50371.50371.50125,796
Jun 30, 2021368.00371.00365.20367.15367.15108,984
Jun 29, 2021370.00372.90368.00368.65368.6574,575
Jun 28, 2021375.00375.40367.50368.95368.9572,489
Jun 25, 2021374.90374.90367.05371.75371.7566,897
Jun 24, 2021374.50374.90366.50367.75367.75112,100
Jun 23, 2021376.00378.00371.00372.85372.8546,609
Jun 22, 2021376.00379.00374.00375.55375.5587,232
Jun 21, 2021372.00376.45366.35371.90371.9059,237
Jun 18, 2021378.00378.00368.00374.15374.15153,494
Jun 17, 2021379.00380.00373.30375.20375.20111,860
Jun 16, 2021372.05388.00370.75377.95377.95469,141
Jun 15, 2021377.80377.80369.60370.55370.55178,539
Jun 14, 2021377.80379.15370.00374.05374.05232,123
Jun 11, 2021384.00384.00374.15374.95374.95284,040
Jun 10, 2021379.60383.90379.00379.70379.70339,317
Jun 09, 2021392.00392.65373.55376.45376.45628,591
Jun 08, 2021388.00392.80386.00388.45388.45434,294
Jun 07, 2021405.00405.00382.60384.55384.552,115,635
Jun 04, 2021434.40442.20425.65434.15434.15260,028
Jun 03, 2021442.80443.70426.05430.10430.10169,298
Jun 02, 2021412.00443.00408.55436.25436.25366,752
Jun 01, 2021420.80424.90408.00408.50408.5092,155
May 31, 2021414.90421.65409.00415.05415.0588,690
May 28, 2021418.95421.95408.60410.45410.45122,600
May 27, 2021409.00430.00403.95414.85414.85362,435
May 26, 2021412.00414.95403.20404.20404.20103,747
May 25, 2021416.00420.00395.05410.40410.40181,734
May 24, 2021422.00422.00411.00412.40412.40166,427
May 21, 2021393.05425.00386.70419.35419.351,069,292
May 20, 2021391.90404.70386.85393.05393.05156,446
May 19, 2021393.25396.00385.70388.20388.20296,333
May 18, 2021378.90393.90378.90391.45391.45148,602
May 17, 2021377.00389.80372.10377.70377.70111,995
May 14, 2021383.00383.00372.10374.45374.4533,496
May 12, 2021383.00387.10378.00380.60380.6056,511
May 11, 2021385.90389.90380.00381.30381.3063,272
May 10, 2021381.05398.80381.05385.05385.05279,229
May 07, 2021388.00394.30375.05381.10381.10101,010
May 06, 2021377.50388.90372.10383.75383.7552,786
May 05, 2021367.70379.75367.40375.55375.5549,760
May 04, 2021376.00383.00363.25367.70367.7052,488
May 03, 2021371.00379.45371.00374.65374.6538,234
Apr 30, 2021380.65385.00368.30370.85370.8552,811
Apr 29, 2021397.00397.75376.30382.80382.8091,173
Apr 28, 2021377.75396.00377.75392.00392.00355,705
Apr 27, 2021372.90380.10371.30376.75376.7562,172
Apr 26, 2021375.00379.00361.55372.90372.9074,367
Apr 23, 2021363.00376.00358.25370.60370.6077,328
Apr 22, 2021342.00365.00339.85358.70358.7082,330
Apr 20, 2021349.70349.70341.00342.50342.5048,952
Apr 19, 2021340.00348.00336.05340.10340.1073,662
Apr 16, 2021341.00364.65341.00350.15350.15431,852
Apr 15, 2021356.55356.55337.85340.80340.80214,144
Apr 13, 2021356.00366.40346.55356.55356.55105,861
Apr 12, 2021371.10371.35353.25355.55355.5577,200
Apr 09, 2021375.00379.40372.95374.75374.7529,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Blotner- Kwas street no. 55, 39246 Canberra, Australia

Give us a ring

Dymon Rothfuss
+78 715 483 676
Mon - Fri, 10:00-22:00

Write us