Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | - |
24 May 2024 | 11,678.00 | 11,678.00 | 11,678.00 | 11,678.00 | 11,678.00 | - |
23 May 2024 | 11,684.00 | 11,684.00 | 11,684.00 | 11,684.00 | 11,684.00 | - |
22 May 2024 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | - |
21 May 2024 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | - |
20 May 2024 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | - |
17 May 2024 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | - |
16 May 2024 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | - |
15 May 2024 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | - |
14 May 2024 | 11,716.00 | 11,716.00 | 11,716.00 | 11,716.00 | 11,716.00 | - |
13 May 2024 | 11,634.00 | 11,634.00 | 11,634.00 | 11,634.00 | 11,634.00 | - |
10 May 2024 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | - |
09 May 2024 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | - |
08 May 2024 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | - |
07 May 2024 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | - |
03 May 2024 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | - |
02 May 2024 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | - |
01 May 2024 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | - |
30 Apr 2024 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | - |
29 Apr 2024 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | - |
26 Apr 2024 | 11,466.00 | 11,466.00 | 11,466.00 | 11,466.00 | 11,466.00 | - |
25 Apr 2024 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | - |
24 Apr 2024 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | - |
23 Apr 2024 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | - |
22 Apr 2024 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - |
19 Apr 2024 | 11,456.00 | 11,456.00 | 11,456.00 | 11,456.00 | 11,456.00 | - |
18 Apr 2024 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | - |
17 Apr 2024 | 11,463.00 | 11,463.00 | 11,463.00 | 11,463.00 | 11,463.00 | - |
16 Apr 2024 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | - |
15 Apr 2024 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | - |
12 Apr 2024 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | - |
11 Apr 2024 | 11,543.00 | 11,543.00 | 11,543.00 | 11,543.00 | 11,543.00 | - |
10 Apr 2024 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
09 Apr 2024 | 11,637.00 | 11,637.00 | 11,637.00 | 11,637.00 | 11,637.00 | - |
08 Apr 2024 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | - |
05 Apr 2024 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | - |
04 Apr 2024 | 11,608.00 | 11,608.00 | 11,608.00 | 11,608.00 | 11,608.00 | - |
03 Apr 2024 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | - |
02 Apr 2024 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | - |
28 Mar 2024 | 11,616.00 | 11,616.00 | 11,616.00 | 11,616.00 | 11,616.00 | - |
27 Mar 2024 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | - |
26 Mar 2024 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | - |
25 Mar 2024 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | - |
22 Mar 2024 | 11,643.00 | 11,643.00 | 11,643.00 | 11,643.00 | 11,643.00 | - |
21 Mar 2024 | 11,627.00 | 11,627.00 | 11,627.00 | 11,627.00 | 11,627.00 | - |
20 Mar 2024 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | - |
19 Mar 2024 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,558.00 | 11,558.00 | 11,558.00 | 11,558.00 | 11,558.00 | - |
14 Mar 2024 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
13 Mar 2024 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | - |
12 Mar 2024 | 11,595.00 | 11,595.00 | 11,595.00 | 11,595.00 | 11,595.00 | - |
11 Mar 2024 | 11,602.00 | 11,602.00 | 11,602.00 | 11,602.00 | 11,602.00 | - |
08 Mar 2024 | 11,603.00 | 11,603.00 | 11,603.00 | 11,603.00 | 11,603.00 | - |
07 Mar 2024 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | - |
06 Mar 2024 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | - |
05 Mar 2024 | 11,544.00 | 11,544.00 | 11,544.00 | 11,544.00 | 11,544.00 | - |
04 Mar 2024 | 11,512.00 | 11,512.00 | 11,512.00 | 11,512.00 | 11,512.00 | - |
01 Mar 2024 | 11,508.00 | 11,508.00 | 11,508.00 | 11,508.00 | 11,508.00 | - |
29 Feb 2024 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | - |
28 Feb 2024 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | - |
27 Feb 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
26 Feb 2024 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | - |
23 Feb 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
22 Feb 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | - |
21 Feb 2024 | 11,412.00 | 11,412.00 | 11,412.00 | 11,412.00 | 11,412.00 | - |
20 Feb 2024 | 11,436.00 | 11,436.00 | 11,436.00 | 11,436.00 | 11,436.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - |
15 Feb 2024 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | - |
14 Feb 2024 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | - |
13 Feb 2024 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | - |
12 Feb 2024 | 11,453.00 | 11,453.00 | 11,453.00 | 11,453.00 | 11,453.00 | - |
09 Feb 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
08 Feb 2024 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | - |
07 Feb 2024 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | - |
06 Feb 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
01 Feb 2024 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | - |
31 Jan 2024 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | - |
30 Jan 2024 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | - |
29 Jan 2024 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | - |
26 Jan 2024 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | - |
25 Jan 2024 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | - |
24 Jan 2024 | 11,393.00 | 11,393.00 | 11,393.00 | 11,393.00 | 11,393.00 | - |
23 Jan 2024 | 11,398.00 | 11,398.00 | 11,398.00 | 11,398.00 | 11,398.00 | - |
22 Jan 2024 | 11,403.00 | 11,403.00 | 11,403.00 | 11,403.00 | 11,403.00 | - |
19 Jan 2024 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | - |
18 Jan 2024 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | - |
17 Jan 2024 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | - |
16 Jan 2024 | 11,418.00 | 11,418.00 | 11,418.00 | 11,418.00 | 11,418.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | - |
11 Jan 2024 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | - |
10 Jan 2024 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | - |
09 Jan 2024 | 11,332.00 | 11,332.00 | 11,332.00 | 11,332.00 | 11,332.00 | - |
08 Jan 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |