Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16,006.35 | 16,165.85 | 15,880.95 | 16,121.25 | 16,121.25 | 282 |
24 Apr 2024 | 16,000.00 | 16,000.00 | 15,865.00 | 15,874.80 | 15,874.80 | 139 |
23 Apr 2024 | 15,964.85 | 15,972.10 | 15,736.80 | 15,902.05 | 15,902.05 | 189 |
22 Apr 2024 | 16,244.95 | 16,244.95 | 15,899.00 | 15,964.85 | 15,964.85 | 185 |
19 Apr 2024 | 15,967.30 | 15,970.00 | 15,925.00 | 15,944.85 | 15,944.85 | 77 |
18 Apr 2024 | 15,701.65 | 16,106.50 | 15,701.65 | 16,012.55 | 16,012.55 | 327 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15,866.05 | 16,001.00 | 15,744.50 | 15,814.15 | 15,814.15 | 313 |
15 Apr 2024 | 15,750.05 | 15,955.95 | 15,750.05 | 15,866.05 | 15,866.05 | 522 |
12 Apr 2024 | 16,075.95 | 16,075.95 | 15,876.95 | 15,956.10 | 15,956.10 | 412 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 16,338.85 | 16,338.85 | 15,864.30 | 15,933.95 | 15,933.95 | 327 |
09 Apr 2024 | 16,160.75 | 16,263.20 | 16,154.40 | 16,166.90 | 16,166.90 | 224 |
08 Apr 2024 | 16,387.45 | 16,452.35 | 16,192.95 | 16,260.10 | 16,260.10 | 191 |
05 Apr 2024 | 16,278.15 | 16,387.45 | 16,182.15 | 16,355.70 | 16,355.70 | 338 |
04 Apr 2024 | 16,395.75 | 16,413.00 | 16,135.40 | 16,357.45 | 16,357.45 | 365 |
03 Apr 2024 | 16,283.05 | 16,427.55 | 16,101.15 | 16,377.25 | 16,377.25 | 279 |
02 Apr 2024 | 16,300.00 | 16,500.05 | 15,970.70 | 16,084.20 | 16,084.20 | 864 |
01 Apr 2024 | 16,902.20 | 16,966.05 | 16,550.00 | 16,599.05 | 16,599.05 | 415 |
28 Mar 2024 | 16,479.00 | 17,036.00 | 16,450.45 | 16,887.00 | 16,887.00 | 764 |
27 Mar 2024 | 16,226.05 | 16,799.95 | 16,160.90 | 16,500.05 | 16,500.05 | 908 |
26 Mar 2024 | 16,600.40 | 16,698.00 | 16,200.00 | 16,472.10 | 16,472.10 | 171 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 16,599.95 | 16,768.45 | 16,459.10 | 16,550.75 | 16,550.75 | 170 |
21 Mar 2024 | 16,438.25 | 16,461.70 | 16,344.95 | 16,399.45 | 16,399.45 | 112 |
20 Mar 2024 | 16,648.50 | 16,648.50 | 16,201.30 | 16,424.40 | 16,424.40 | 251 |
19 Mar 2024 | 16,502.45 | 16,502.45 | 16,032.00 | 16,471.30 | 16,471.30 | 340 |
18 Mar 2024 | 16,121.35 | 16,618.00 | 15,725.90 | 16,440.55 | 16,440.55 | 696 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15,306.15 | 15,706.35 | 15,306.15 | 15,645.45 | 15,645.45 | 374 |
13 Mar 2024 | 15,742.25 | 15,742.30 | 15,350.50 | 15,536.10 | 15,536.10 | 229 |
12 Mar 2024 | 15,728.60 | 15,966.80 | 15,587.25 | 15,614.65 | 15,614.65 | 330 |
11 Mar 2024 | 15,950.00 | 16,020.90 | 15,546.60 | 15,993.45 | 15,993.45 | 352 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 15,669.95 | 15,747.05 | 15,576.10 | 15,653.60 | 15,653.60 | 382 |
06 Mar 2024 | 15,800.00 | 15,811.05 | 15,630.10 | 15,663.45 | 15,663.45 | 178 |
05 Mar 2024 | 15,910.55 | 16,000.60 | 15,730.00 | 15,849.20 | 15,849.20 | 205 |
04 Mar 2024 | 15,557.10 | 16,179.75 | 15,557.10 | 15,924.55 | 15,924.55 | 162 |
01 Mar 2024 | 15,845.95 | 16,196.00 | 15,689.50 | 15,941.70 | 15,941.70 | 176 |
29 Feb 2024 | 15,749.95 | 15,781.75 | 15,626.20 | 15,684.95 | 15,684.95 | 239 |
28 Feb 2024 | 16,346.95 | 16,346.95 | 15,401.00 | 15,722.05 | 15,722.05 | 579 |
27 Feb 2024 | 16,401.65 | 16,437.75 | 16,139.45 | 16,196.85 | 16,196.85 | 171 |
26 Feb 2024 | 16,617.05 | 16,617.05 | 16,246.15 | 16,347.55 | 16,347.55 | 264 |
23 Feb 2024 | 16,606.60 | 16,819.00 | 16,606.60 | 16,705.45 | 16,705.45 | 253 |
22 Feb 2024 | 16,795.70 | 16,811.00 | 16,758.70 | 16,805.00 | 16,805.00 | 29 |
21 Feb 2024 | 16,688.95 | 16,800.00 | 16,567.60 | 16,744.95 | 16,744.95 | 14,529 |
20 Feb 2024 | 16,849.90 | 16,849.90 | 16,444.75 | 16,563.20 | 16,563.20 | 154 |
16 Feb 2024 | 16,549.95 | 16,555.30 | 16,350.05 | 16,424.50 | 16,424.50 | 309 |
15 Feb 2024 | 16,606.65 | 16,699.95 | 16,450.00 | 16,488.40 | 16,488.40 | 330 |
14 Feb 2024 | 16,400.00 | 16,700.00 | 16,343.80 | 16,606.65 | 16,606.65 | 150 |
13 Feb 2024 | 16,672.60 | 16,672.60 | 16,298.35 | 16,382.75 | 16,382.75 | 165 |
12 Feb 2024 | 16,512.80 | 16,601.75 | 16,311.30 | 16,389.95 | 16,389.95 | 371 |
09 Feb 2024 | 16,759.85 | 16,760.00 | 16,330.00 | 16,541.05 | 16,541.05 | 274 |
09 Feb 2024 | 60 Dividend | |||||
08 Feb 2024 | 16,714.10 | 16,714.10 | 16,556.80 | 16,579.85 | 16,519.85 | 485 |
07 Feb 2024 | 16,729.00 | 16,850.05 | 16,550.00 | 16,735.45 | 16,674.89 | 282 |
06 Feb 2024 | 16,725.05 | 16,800.15 | 16,620.00 | 16,713.35 | 16,652.87 | 292 |
05 Feb 2024 | 16,890.00 | 16,982.50 | 16,721.80 | 16,727.80 | 16,667.27 | 457 |
02 Feb 2024 | 17,129.30 | 17,165.45 | 16,826.30 | 16,899.45 | 16,838.29 | 561 |
01 Feb 2024 | 17,235.05 | 17,247.20 | 17,005.95 | 17,033.40 | 16,971.76 | 266 |
31 Jan 2024 | 17,265.60 | 17,265.60 | 17,074.00 | 17,135.05 | 17,073.04 | 470 |
30 Jan 2024 | 17,141.20 | 17,203.60 | 17,087.05 | 17,165.60 | 17,103.48 | 251 |
29 Jan 2024 | 17,248.85 | 17,318.15 | 17,061.10 | 17,211.20 | 17,148.91 | 226 |
26 Jan 2024 | 17,061.10 | 17,061.10 | 17,061.10 | 17,061.10 | 16,999.36 | - |
25 Jan 2024 | 17,250.30 | 17,250.30 | 17,050.00 | 17,061.10 | 16,999.36 | 136 |
24 Jan 2024 | 17,050.00 | 17,291.60 | 17,050.00 | 17,267.50 | 17,205.01 | 84 |
23 Jan 2024 | 17,297.05 | 17,339.10 | 17,000.00 | 17,038.15 | 16,976.49 | 312 |
22 Jan 2024 | 17,278.10 | 17,278.10 | 17,278.10 | 17,278.10 | 17,215.57 | - |
19 Jan 2024 | 17,260.20 | 17,399.95 | 17,200.00 | 17,278.10 | 17,215.57 | 81 |
18 Jan 2024 | 17,173.85 | 17,321.70 | 17,073.60 | 17,268.65 | 17,206.16 | 141 |
17 Jan 2024 | 17,100.05 | 17,300.00 | 17,100.05 | 17,200.25 | 17,138.01 | 150 |
16 Jan 2024 | 17,300.00 | 17,413.10 | 17,140.00 | 17,187.20 | 17,125.00 | 148 |
12 Jan 2024 | 17,119.90 | 17,250.00 | 17,000.05 | 17,185.15 | 17,122.96 | 271 |
11 Jan 2024 | 17,000.10 | 17,200.00 | 17,000.10 | 17,184.70 | 17,122.51 | 56 |
10 Jan 2024 | 17,139.25 | 17,250.00 | 17,020.00 | 17,107.45 | 17,045.54 | 105 |
09 Jan 2024 | 17,200.00 | 17,269.60 | 17,050.00 | 17,154.45 | 17,092.37 | 349 |
08 Jan 2024 | 17,300.00 | 17,300.00 | 17,181.30 | 17,212.00 | 17,149.71 | 110 |
05 Jan 2024 | 17,216.25 | 17,349.85 | 17,011.05 | 17,220.30 | 17,157.98 | 301 |
04 Jan 2024 | 17,350.10 | 17,350.10 | 17,016.40 | 17,111.65 | 17,049.73 | 379 |
03 Jan 2024 | 17,251.35 | 17,368.70 | 16,984.35 | 17,083.95 | 17,022.13 | 331 |
02 Jan 2024 | 17,577.85 | 17,577.85 | 17,154.25 | 17,347.10 | 17,284.32 | 377 |
29 Dec 2023 | 17,248.30 | 17,575.00 | 17,174.60 | 17,351.50 | 17,288.71 | 800 |
28 Dec 2023 | 17,610.85 | 17,611.00 | 17,098.00 | 17,135.10 | 17,073.09 | 693 |
27 Dec 2023 | 17,210.80 | 17,540.95 | 17,181.30 | 17,488.90 | 17,425.61 | 218 |
26 Dec 2023 | 16,997.15 | 17,470.00 | 16,926.10 | 17,145.20 | 17,083.15 | 498 |
22 Dec 2023 | 16,910.05 | 17,103.10 | 16,910.00 | 17,017.65 | 16,956.07 | 232 |
21 Dec 2023 | 17,030.05 | 17,136.60 | 16,700.00 | 16,910.00 | 16,848.80 | 393 |
20 Dec 2023 | 17,297.20 | 17,456.05 | 16,950.00 | 17,029.00 | 16,967.38 | 642 |
19 Dec 2023 | 17,420.00 | 17,428.00 | 17,297.00 | 17,334.05 | 17,271.32 | 158 |
18 Dec 2023 | 17,480.00 | 17,526.35 | 17,282.70 | 17,424.50 | 17,361.44 | 224 |
15 Dec 2023 | 17,399.90 | 17,512.00 | 16,809.45 | 17,452.25 | 17,389.09 | 604 |
14 Dec 2023 | 17,200.00 | 17,390.00 | 17,125.10 | 17,166.10 | 17,103.98 | 308 |
13 Dec 2023 | 17,052.60 | 17,190.00 | 17,047.85 | 17,165.90 | 17,103.78 | 140 |
12 Dec 2023 | 17,240.90 | 17,249.85 | 16,970.00 | 17,005.80 | 16,944.26 | 440 |
11 Dec 2023 | 17,299.10 | 17,427.15 | 17,140.00 | 17,193.75 | 17,131.53 | 263 |
08 Dec 2023 | 17,513.45 | 17,524.80 | 17,110.95 | 17,199.90 | 17,137.66 | 129 |
07 Dec 2023 | 17,275.50 | 17,498.80 | 17,275.50 | 17,447.65 | 17,384.51 | 106 |
06 Dec 2023 | 17,382.90 | 17,500.20 | 17,280.00 | 17,412.00 | 17,348.99 | 396 |
05 Dec 2023 | 17,505.00 | 17,649.95 | 17,254.70 | 17,444.20 | 17,381.07 | 268 |
04 Dec 2023 | 17,547.95 | 17,625.00 | 17,332.10 | 17,491.85 | 17,428.55 | 659 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |