Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 82.61 | 86.01 | 82.32 | 83.37 | 83.37 | 8,735 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 80.26 | 83.01 | 80.26 | 81.80 | 81.80 | 411 |
29 Apr 2024 | 81.00 | 83.67 | 81.00 | 81.43 | 81.43 | 2,602 |
26 Apr 2024 | 84.68 | 84.68 | 81.00 | 82.49 | 82.49 | 9,296 |
25 Apr 2024 | 82.31 | 85.35 | 81.72 | 83.62 | 83.62 | 1,423 |
24 Apr 2024 | 86.39 | 86.39 | 81.70 | 82.13 | 82.13 | 5,130 |
23 Apr 2024 | 83.36 | 86.20 | 81.35 | 84.70 | 84.70 | 13,825 |
22 Apr 2024 | 80.00 | 83.01 | 80.00 | 82.47 | 82.47 | 7,462 |
19 Apr 2024 | 78.02 | 80.80 | 77.20 | 80.50 | 80.50 | 6,157 |
18 Apr 2024 | 83.00 | 83.00 | 80.00 | 80.68 | 80.68 | 1,857 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 77.61 | 84.50 | 77.61 | 81.25 | 81.25 | 7,608 |
15 Apr 2024 | 81.43 | 83.21 | 78.85 | 79.65 | 79.65 | 10,951 |
12 Apr 2024 | 85.49 | 89.79 | 82.72 | 83.09 | 83.09 | 27,998 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 93.80 | 95.84 | 83.90 | 85.90 | 85.90 | 54,591 |
09 Apr 2024 | 76.85 | 91.04 | 76.85 | 91.04 | 91.04 | 105,993 |
08 Apr 2024 | 76.55 | 78.08 | 75.42 | 75.87 | 75.87 | 2,903 |
05 Apr 2024 | 77.19 | 77.45 | 76.07 | 76.55 | 76.55 | 1,603 |
04 Apr 2024 | 77.46 | 77.46 | 76.20 | 76.99 | 76.99 | 898 |
03 Apr 2024 | 78.00 | 78.00 | 75.87 | 77.50 | 77.50 | 4,123 |
02 Apr 2024 | 78.00 | 81.49 | 76.41 | 77.60 | 77.60 | 10,110 |
01 Apr 2024 | 70.15 | 81.69 | 70.15 | 78.18 | 78.18 | 20,531 |
28 Mar 2024 | 70.00 | 73.40 | 70.00 | 71.22 | 71.22 | 4,186 |
27 Mar 2024 | 72.49 | 73.51 | 71.00 | 71.24 | 71.24 | 7,078 |
26 Mar 2024 | 76.29 | 90.00 | 71.90 | 72.93 | 72.93 | 26,165 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 75.51 | 85.00 | 74.10 | 78.13 | 78.13 | 70,133 |
21 Mar 2024 | 62.00 | 71.36 | 62.00 | 71.36 | 71.36 | 13,879 |
20 Mar 2024 | 61.00 | 61.00 | 58.02 | 59.47 | 59.47 | 3,710 |
19 Mar 2024 | 60.00 | 63.89 | 60.00 | 61.48 | 61.48 | 2,102 |
18 Mar 2024 | 63.31 | 63.80 | 62.20 | 62.31 | 62.31 | 2,351 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 57.00 | 63.95 | 55.63 | 63.29 | 63.29 | 4,827 |
13 Mar 2024 | 64.52 | 65.78 | 57.57 | 58.57 | 58.57 | 15,960 |
12 Mar 2024 | 72.59 | 72.59 | 61.99 | 62.87 | 62.87 | 19,966 |
11 Mar 2024 | 73.40 | 75.16 | 69.00 | 70.05 | 70.05 | 8,686 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 75.71 | 77.00 | 74.00 | 75.10 | 75.10 | 818 |
06 Mar 2024 | 77.73 | 80.51 | 75.00 | 75.56 | 75.56 | 11,222 |
05 Mar 2024 | 78.60 | 81.00 | 74.09 | 79.77 | 79.77 | 13,175 |
04 Mar 2024 | 79.52 | 80.50 | 76.00 | 78.65 | 78.65 | 3,694 |
01 Mar 2024 | 80.35 | 80.94 | 78.76 | 78.83 | 78.83 | 3,398 |
29 Feb 2024 | 78.26 | 79.65 | 77.25 | 78.50 | 78.50 | 3,822 |
28 Feb 2024 | 84.99 | 84.99 | 76.70 | 78.03 | 78.03 | 6,071 |
27 Feb 2024 | 82.89 | 84.05 | 81.00 | 81.49 | 81.49 | 12,532 |
26 Feb 2024 | 83.02 | 85.00 | 74.05 | 81.85 | 81.85 | 10,812 |
23 Feb 2024 | 86.48 | 86.54 | 82.66 | 83.51 | 83.51 | 3,537 |
22 Feb 2024 | 81.49 | 86.79 | 81.20 | 84.27 | 84.27 | 14,470 |
21 Feb 2024 | 86.73 | 86.73 | 79.77 | 81.29 | 81.29 | 16,969 |
20 Feb 2024 | 85.00 | 89.00 | 83.43 | 85.78 | 85.78 | 11,426 |
16 Feb 2024 | 85.40 | 90.45 | 82.75 | 85.81 | 85.81 | 36,802 |
15 Feb 2024 | 83.95 | 85.25 | 80.35 | 83.16 | 83.16 | 13,691 |
14 Feb 2024 | 87.51 | 92.00 | 70.00 | 82.38 | 82.38 | 65,052 |
13 Feb 2024 | 87.44 | 87.44 | 81.35 | 87.44 | 87.44 | 34,166 |
12 Feb 2024 | 78.36 | 78.84 | 71.15 | 72.87 | 72.87 | 25,491 |
09 Feb 2024 | 78.01 | 84.36 | 74.92 | 81.47 | 81.47 | 27,496 |
08 Feb 2024 | 82.26 | 83.50 | 77.35 | 78.71 | 78.71 | 55,843 |
07 Feb 2024 | 88.99 | 94.44 | 75.10 | 84.60 | 84.60 | 92,680 |
06 Feb 2024 | 70.00 | 82.66 | 62.15 | 82.66 | 82.66 | 46,314 |
05 Feb 2024 | 64.00 | 71.00 | 62.05 | 68.89 | 68.89 | 33,278 |
02 Feb 2024 | 65.22 | 65.55 | 62.65 | 63.60 | 63.60 | 4,577 |
01 Feb 2024 | 64.02 | 68.06 | 62.05 | 65.11 | 65.11 | 13,381 |
31 Jan 2024 | 65.51 | 65.55 | 62.00 | 63.53 | 63.53 | 2,955 |
30 Jan 2024 | 62.11 | 66.98 | 62.11 | 64.10 | 64.10 | 16,104 |
29 Jan 2024 | 64.39 | 64.39 | 61.01 | 63.07 | 63.07 | 3,384 |
26 Jan 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
25 Jan 2024 | 64.05 | 64.05 | 58.00 | 63.36 | 63.36 | 7,372 |
24 Jan 2024 | 63.28 | 64.95 | 62.50 | 63.81 | 63.81 | 3,331 |
23 Jan 2024 | 64.29 | 66.99 | 61.50 | 61.87 | 61.87 | 1,306 |
22 Jan 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
19 Jan 2024 | 66.70 | 66.89 | 63.00 | 66.19 | 66.19 | 7,260 |
18 Jan 2024 | 63.90 | 66.15 | 59.35 | 65.10 | 65.10 | 16,076 |
17 Jan 2024 | 62.70 | 64.99 | 62.54 | 62.95 | 62.95 | 6,961 |
16 Jan 2024 | 67.31 | 67.31 | 63.03 | 64.38 | 64.38 | 9,877 |
12 Jan 2024 | 65.88 | 69.80 | 64.48 | 67.53 | 67.53 | 16,634 |
11 Jan 2024 | 67.25 | 67.25 | 65.00 | 66.88 | 66.88 | 2,168 |
10 Jan 2024 | 67.52 | 69.00 | 65.33 | 66.35 | 66.35 | 11,192 |
09 Jan 2024 | 64.99 | 71.00 | 64.21 | 68.49 | 68.49 | 48,265 |
08 Jan 2024 | 64.28 | 70.00 | 62.64 | 63.72 | 63.72 | 22,990 |
05 Jan 2024 | 59.36 | 66.01 | 59.36 | 63.01 | 63.01 | 43,144 |
04 Jan 2024 | 60.33 | 60.77 | 59.30 | 59.72 | 59.72 | 8,012 |
03 Jan 2024 | 60.72 | 60.72 | 59.64 | 60.26 | 60.26 | 2,248 |
02 Jan 2024 | 57.71 | 61.00 | 57.71 | 60.43 | 60.43 | 11,890 |
29 Dec 2023 | 56.49 | 57.56 | 56.49 | 57.06 | 57.06 | 256 |
28 Dec 2023 | 58.04 | 58.04 | 57.09 | 57.64 | 57.64 | 3,049 |
27 Dec 2023 | 58.14 | 58.50 | 56.75 | 58.27 | 58.27 | 929 |
26 Dec 2023 | 58.41 | 59.45 | 58.03 | 58.88 | 58.88 | 2,627 |
22 Dec 2023 | 58.00 | 59.05 | 56.06 | 58.25 | 58.25 | 3,803 |
21 Dec 2023 | 57.75 | 65.70 | 51.30 | 57.94 | 57.94 | 6,243 |
20 Dec 2023 | 58.51 | 61.00 | 57.20 | 57.78 | 57.78 | 6,395 |
19 Dec 2023 | 51.10 | 64.00 | 51.10 | 58.76 | 58.76 | 3,193 |
18 Dec 2023 | 59.00 | 62.00 | 56.11 | 58.99 | 58.99 | 1,968 |
15 Dec 2023 | 58.99 | 58.99 | 57.51 | 58.56 | 58.56 | 1,859 |
14 Dec 2023 | 59.35 | 59.35 | 57.00 | 57.48 | 57.48 | 6,720 |
13 Dec 2023 | 57.95 | 59.75 | 57.95 | 58.34 | 58.34 | 3,797 |
12 Dec 2023 | 59.51 | 60.00 | 57.15 | 58.21 | 58.21 | 11,889 |
11 Dec 2023 | 59.20 | 59.95 | 57.80 | 59.67 | 59.67 | 3,256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |