Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 20,200.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | 48,500 |
13 May 2024 | 19,800.00 | 20,200.00 | 19,550.00 | 20,200.00 | 20,200.00 | 38,000 |
10 May 2024 | 19,500.00 | 19,550.00 | 19,200.00 | 19,550.00 | 19,550.00 | 19,700 |
09 May 2024 | 19,650.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | 16,900 |
08 May 2024 | 19,700.00 | 20,100.00 | 19,200.00 | 19,700.00 | 19,700.00 | 26,000 |
07 May 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 28,800 |
06 May 2024 | 19,600.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | 18,500 |
03 May 2024 | 19,050.00 | 20,000.00 | 19,050.00 | 19,650.00 | 19,650.00 | 13,600 |
02 May 2024 | 19,250.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 8,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 19,500.00 | 19,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | 18,300 |
25 Apr 2024 | 19,850.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 12,000 |
24 Apr 2024 | 19,150.00 | 19,850.00 | 19,150.00 | 19,850.00 | 19,850.00 | 18,800 |
23 Apr 2024 | 19,250.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | 27,700 |
22 Apr 2024 | 18,750.00 | 19,150.00 | 18,750.00 | 19,100.00 | 19,100.00 | 15,800 |
19 Apr 2024 | 19,550.00 | 19,550.00 | 18,600.00 | 18,650.00 | 18,650.00 | 291,400 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 19,250.00 | 20,500.00 | 19,250.00 | 20,000.00 | 20,000.00 | 22,600 |
16 Apr 2024 | 20,000.00 | 20,200.00 | 19,000.00 | 19,850.00 | 19,850.00 | 60,900 |
15 Apr 2024 | 21,500.00 | 21,500.00 | 19,950.00 | 19,950.00 | 19,950.00 | 120,900 |
12 Apr 2024 | 21,450.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,450.00 | 44,300 |
11 Apr 2024 | 20,700.00 | 21,400.00 | 20,700.00 | 21,400.00 | 21,400.00 | 36,900 |
10 Apr 2024 | 22,000.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | 22,600 |
09 Apr 2024 | 22,000.00 | 22,000.00 | 21,450.00 | 21,600.00 | 21,600.00 | 70,400 |
08 Apr 2024 | 22,100.00 | 22,100.00 | 21,950.00 | 21,950.00 | 21,950.00 | 42,400 |
05 Apr 2024 | 22,100.00 | 22,900.00 | 22,100.00 | 22,150.00 | 22,150.00 | 84,500 |
04 Apr 2024 | 22,500.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 87,600 |
03 Apr 2024 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 90,100 |
02 Apr 2024 | 23,100.00 | 23,200.00 | 22,750.00 | 23,000.00 | 23,000.00 | 64,600 |
01 Apr 2024 | 22,500.00 | 23,100.00 | 22,400.00 | 23,100.00 | 23,100.00 | 138,500 |
29 Mar 2024 | 22,300.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 51,600 |
28 Mar 2024 | 22,700.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,350.00 | 65,600 |
27 Mar 2024 | 22,350.00 | 22,700.00 | 22,300.00 | 22,600.00 | 22,600.00 | 62,300 |
26 Mar 2024 | 21,950.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,350.00 | 43,400 |
25 Mar 2024 | 22,500.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 67,000 |
22 Mar 2024 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 68,400 |
21 Mar 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 43,600 |
20 Mar 2024 | 22,150.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 63,900 |
19 Mar 2024 | 22,300.00 | 22,350.00 | 22,100.00 | 22,300.00 | 22,300.00 | 32,200 |
18 Mar 2024 | 22,700.00 | 23,050.00 | 22,000.00 | 22,300.00 | 22,300.00 | 161,900 |
15 Mar 2024 | 22,600.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | 133,300 |
14 Mar 2024 | 22,650.00 | 22,950.00 | 22,200.00 | 22,600.00 | 22,600.00 | 122,100 |
13 Mar 2024 | 22,500.00 | 22,900.00 | 22,100.00 | 22,200.00 | 22,200.00 | 581,900 |
12 Mar 2024 | 22,100.00 | 23,100.00 | 22,000.00 | 22,500.00 | 22,500.00 | 145,800 |
11 Mar 2024 | 23,600.00 | 25,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | 210,100 |
08 Mar 2024 | 23,650.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | 385,300 |
07 Mar 2024 | 20,800.00 | 22,200.00 | 20,800.00 | 22,200.00 | 22,200.00 | 676,800 |
06 Mar 2024 | 20,900.00 | 20,900.00 | 20,700.00 | 20,750.00 | 20,750.00 | 20,800 |
05 Mar 2024 | 21,000.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 247,899 |
04 Mar 2024 | 20,600.00 | 20,950.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1,843,150 |
01 Mar 2024 | 20,600.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 43,800 |
29 Feb 2024 | 20,750.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 31,800 |
28 Feb 2024 | 20,950.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 72,600 |
27 Feb 2024 | 20,600.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 51,100 |
26 Feb 2024 | 20,850.00 | 20,850.00 | 20,300.00 | 20,600.00 | 20,600.00 | 853,170 |
23 Feb 2024 | 20,900.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,850.00 | 2,735,250 |
22 Feb 2024 | 20,700.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 2,950,690 |
21 Feb 2024 | 20,900.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2,684,680 |
20 Feb 2024 | 21,000.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 2,006,700 |
19 Feb 2024 | 20,650.00 | 21,300.00 | 20,550.00 | 21,000.00 | 21,000.00 | 1,351,000 |
16 Feb 2024 | 20,750.00 | 21,000.00 | 20,750.00 | 20,950.00 | 20,950.00 | 19,300 |
15 Feb 2024 | 20,800.00 | 20,800.00 | 20,200.00 | 20,750.00 | 20,750.00 | 13,000 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 20,000.00 | 20,900.00 | 19,950.00 | 20,800.00 | 20,800.00 | 73,600 |
06 Feb 2024 | 20,050.00 | 20,200.00 | 20,050.00 | 20,150.00 | 20,150.00 | 1,551,300 |
05 Feb 2024 | 20,450.00 | 20,450.00 | 20,050.00 | 20,450.00 | 20,450.00 | 794,230 |
02 Feb 2024 | 20,500.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | 23,600 |
01 Feb 2024 | 20,300.00 | 20,400.00 | 20,200.00 | 20,250.00 | 20,250.00 | 12,000 |
31 Jan 2024 | 20,350.00 | 20,350.00 | 20,250.00 | 20,250.00 | 20,250.00 | 292,224 |
30 Jan 2024 | 20,600.00 | 20,600.00 | 20,150.00 | 20,250.00 | 20,250.00 | 881,700 |
29 Jan 2024 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | 3,231,940 |
26 Jan 2024 | 20,350.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 2,451,290 |
25 Jan 2024 | 20,350.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | 2,205,500 |
24 Jan 2024 | 19,950.00 | 20,500.00 | 19,950.00 | 20,350.00 | 20,350.00 | 22,600 |
23 Jan 2024 | 20,750.00 | 20,750.00 | 20,350.00 | 20,400.00 | 20,400.00 | 11,300 |
22 Jan 2024 | 20,550.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | 15,600 |
19 Jan 2024 | 20,950.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 59,900 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 20,350.00 | 20,350.00 | 20,050.00 | 20,200.00 | 20,200.00 | 51,500 |
16 Jan 2024 | 20,200.00 | 20,200.00 | 19,850.00 | 19,850.00 | 19,850.00 | 42,600 |
15 Jan 2024 | 20,200.00 | 20,350.00 | 20,200.00 | 20,200.00 | 20,200.00 | 32,200 |
12 Jan 2024 | 20,800.00 | 20,800.00 | 20,100.00 | 20,200.00 | 20,200.00 | 57,600 |
11 Jan 2024 | 20,950.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | 15,400 |
10 Jan 2024 | 20,850.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | 53,731 |
09 Jan 2024 | 21,650.00 | 21,650.00 | 21,100.00 | 21,100.00 | 21,100.00 | 42,700 |
08 Jan 2024 | 21,150.00 | 21,650.00 | 21,150.00 | 21,200.00 | 21,200.00 | 55,500 |
05 Jan 2024 | 21,400.00 | 21,600.00 | 20,500.00 | 21,250.00 | 21,250.00 | 70,100 |
04 Jan 2024 | 20,200.00 | 22,000.00 | 20,200.00 | 21,550.00 | 21,550.00 | 128,600 |
03 Jan 2024 | 21,600.00 | 21,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | 31,300 |
02 Jan 2024 | 21,850.00 | 22,150.00 | 21,550.00 | 21,800.00 | 21,800.00 | 128,400 |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 21,850.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,850.00 | 36,600 |
28 Dec 2023 | 22,000.00 | 22,100.00 | 21,600.00 | 21,850.00 | 21,850.00 | 86,800 |
27 Dec 2023 | 22,200.00 | 22,250.00 | 21,700.00 | 21,800.00 | 21,800.00 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |