DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2021166.55171.30165.50170.95170.959,099,084
Aug 31, 2021169.40170.00164.45165.50165.507,227,276
Aug 30, 2021164.00169.85163.50169.30169.309,670,108
Aug 27, 2021162.95163.85161.40162.75162.753,834,392
Aug 26, 2021161.50165.20160.55162.55162.559,071,081
Aug 25, 2021163.05164.45160.70161.55161.555,119,729
Aug 24, 2021157.60162.90155.60162.25162.257,666,601
Aug 23, 2021164.40164.90156.55157.60157.607,158,772
Aug 20, 2021166.05168.30161.75162.75162.758,191,287
Aug 18, 2021170.50171.30167.65168.85168.857,354,468
Aug 17, 2021172.50173.85168.50170.00170.004,722,263
Aug 16, 2021175.15175.90172.30172.85172.853,436,113
Aug 13, 2021177.00178.25175.30176.15176.154,174,821
Aug 12, 2021178.00179.25175.20176.25176.254,875,673
Aug 11, 2021173.00178.35166.55177.70177.7011,623,960
Aug 10, 2021179.00179.50172.00172.75172.756,638,740
Aug 09, 2021179.00180.50176.65178.60178.606,659,264
Aug 06, 2021183.00183.85176.10177.55177.5512,832,276
Aug 05, 2021180.25182.95175.25182.00182.0019,550,244
Aug 04, 2021187.50187.85179.50180.40180.4019,191,410
Aug 03, 2021190.10193.70186.10186.75186.7525,973,100
Aug 02, 2021194.00195.75192.00194.55194.558,766,837
Jul 30, 2021192.00194.00189.35192.95192.958,116,933
Jul 29, 2021194.00194.45190.60191.30191.307,813,177
Jul 28, 2021196.20196.80191.00192.95192.957,831,130
Jul 27, 2021199.90200.80195.20196.15196.157,434,402
Jul 26, 2021204.75205.70198.10198.45198.458,651,461
Jul 23, 2021206.00206.85203.80204.50204.504,172,379
Jul 22, 2021207.65208.15204.00205.00205.004,887,888
Jul 20, 2021209.00209.30201.75204.15204.159,319,327
Jul 19, 2021211.00213.50208.20209.30209.308,496,232
Jul 16, 2021215.35217.25214.15214.85214.854,968,376
Jul 15, 2021216.00218.20211.80214.95214.9511,697,750
Jul 14, 2021219.45221.50218.05218.75218.753,365,130
Jul 13, 2021221.25221.85217.00219.40219.405,957,182
Jul 12, 2021220.90222.40218.00220.00220.006,322,804
Jul 09, 2021215.95220.75212.35218.95218.9512,680,283
Jul 08, 2021223.75226.40215.10215.75215.7514,300,383
Jul 07, 2021214.90224.65211.65223.40223.4029,091,948
Jul 06, 2021213.85214.80212.05213.35213.355,626,257
Jul 05, 2021211.50214.15211.15213.85213.854,289,581
Jul 02, 2021210.95212.85209.50210.90210.904,359,443
Jul 01, 2021211.60211.85209.25209.85209.853,906,454
Jun 30, 2021212.00213.85210.00210.50210.504,255,779
Jun 29, 2021215.50216.10210.70211.85211.855,266,622
Jun 28, 2021213.20218.00211.65214.70214.706,942,926
Jun 25, 2021209.00213.80208.10212.25212.259,592,175
Jun 24, 2021209.30209.80206.70207.45207.456,081,528
Jun 23, 2021211.75211.80208.00208.35208.356,462,646
Jun 22, 2021214.00214.75209.40210.10210.106,401,593
Jun 21, 2021202.00212.90201.10212.00212.008,986,635
Jun 18, 2021211.10211.35201.30206.75206.7512,411,452
Jun 17, 2021214.00216.00209.00209.70209.707,694,684
Jun 16, 2021219.80220.00215.10215.80215.806,010,963
Jun 15, 2021218.10223.35217.65219.55219.559,108,491
Jun 14, 2021218.25218.35213.00216.60216.6010,330,382
Jun 11, 2021219.70222.00216.80218.25218.257,818,261
Jun 10, 2021215.45219.45214.05218.35218.358,268,089
Jun 09, 2021216.50220.25212.00213.75213.7511,414,321
Jun 08, 2021218.00218.90213.05216.45216.459,996,458
Jun 07, 2021216.00220.40215.10216.70216.7010,781,248
Jun 04, 2021218.65220.35211.25214.75214.7520,338,093
Jun 03, 2021223.70223.70217.50218.85218.8512,324,051
Jun 02, 2021211.00222.50210.00221.15221.1515,709,637
Jun 01, 2021215.10216.30210.05211.30211.306,900,865
May 31, 2021216.20216.40212.80214.20214.207,126,476
May 28, 2021212.10217.30211.30216.25216.2514,369,947
May 27, 2021209.55212.00206.35211.05211.0510,115,145
May 26, 2021206.50209.50203.50207.85207.859,901,690
May 25, 2021211.50211.75205.05206.10206.109,106,739
May 24, 2021210.00212.00205.85210.00210.009,637,361
May 21, 2021207.00209.00205.15207.70207.7011,336,046
May 20, 2021201.00207.85200.35204.25204.2519,971,105
May 19, 2021199.00201.90196.05199.95199.9510,748,972
May 18, 2021201.00202.95198.30199.20199.2019,675,919
May 17, 2021190.40198.00188.05197.00197.0019,295,119
May 14, 2021190.00191.60186.30187.70187.7011,738,210
May 12, 2021186.00190.20185.20187.85187.8512,877,317
May 11, 2021184.95187.80183.50186.20186.2010,201,378
May 10, 2021188.90192.00186.45187.55187.5514,240,635
May 07, 2021185.10188.50184.55186.30186.3012,915,146
May 06, 2021184.50186.00181.35185.00185.0010,939,853
May 05, 2021180.25186.90180.25184.20184.2021,027,159
May 04, 2021184.00188.50180.00181.75181.7528,894,273
May 03, 2021183.60186.20177.75181.20181.2021,142,228
Apr 30, 2021187.00191.45184.70185.75185.7518,067,172
Apr 29, 2021195.95196.55188.50190.30190.3020,228,144
Apr 28, 2021187.55194.80186.70193.65193.6517,807,483
Apr 27, 2021184.15187.00182.80186.55186.5511,361,945
Apr 26, 2021181.80185.20179.70184.20184.2012,901,261
Apr 23, 2021175.75182.50173.75178.20178.2020,997,883
Apr 22, 2021170.00177.25169.65176.35176.3516,257,595
Apr 20, 2021179.00179.95172.60174.55174.5517,558,354
Apr 19, 2021180.00181.00173.30175.60175.6025,127,670
Apr 16, 2021190.50192.00187.00187.75187.7513,085,937
Apr 15, 2021192.30197.50184.20189.70189.7020,657,818
Apr 13, 2021191.40195.30186.65193.65193.6522,156,872
Apr 12, 2021205.00205.80183.00188.65188.6541,805,861
Apr 09, 2021212.00215.60209.00211.05211.058,170,548
Apr 08, 2021217.75218.70212.40213.25213.2511,379,973
*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