Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 15,450.00 | 15,450.00 | 14,200.00 | 15,100.00 | 15,100.00 | 699,200 |
28 May 2024 | 15,100.00 | 15,400.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1,354,300 |
27 May 2024 | 14,500.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 636,300 |
24 May 2024 | 15,800.00 | 15,850.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,469,200 |
23 May 2024 | 15,750.00 | 15,850.00 | 15,350.00 | 15,800.00 | 15,800.00 | 1,537,000 |
22 May 2024 | 16,000.00 | 16,050.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,953,600 |
21 May 2024 | 16,000.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,900.00 | 3,007,900 |
20 May 2024 | 15,900.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,800.00 | 2,409,800 |
17 May 2024 | 15,700.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,650.00 | 1,680,900 |
16 May 2024 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,007,700 |
15 May 2024 | 15,750.00 | 15,750.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1,087,900 |
14 May 2024 | 15,500.00 | 15,800.00 | 15,350.00 | 15,400.00 | 15,400.00 | 781,300 |
13 May 2024 | 15,600.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,068,000 |
10 May 2024 | 15,950.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,750.00 | 1,436,300 |
09 May 2024 | 15,400.00 | 16,050.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2,943,100 |
08 May 2024 | 15,200.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 521,700 |
07 May 2024 | 15,300.00 | 15,750.00 | 15,300.00 | 15,450.00 | 15,450.00 | 1,060,200 |
06 May 2024 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 720,100 |
03 May 2024 | 14,950.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | 810,800 |
02 May 2024 | 14,950.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1,269,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 14,000.00 | 14,950.00 | 13,700.00 | 14,950.00 | 14,950.00 | 1,291,200 |
25 Apr 2024 | 13,700.00 | 14,150.00 | 13,650.00 | 14,050.00 | 14,050.00 | 5,674,000 |
24 Apr 2024 | 13,200.00 | 13,850.00 | 13,200.00 | 13,700.00 | 13,700.00 | 898,200 |
23 Apr 2024 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | 574,000 |
22 Apr 2024 | 13,200.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,185,700 |
19 Apr 2024 | 13,600.00 | 13,600.00 | 13,000.00 | 13,050.00 | 13,050.00 | 8,594,700 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 14,100.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | 688,000 |
16 Apr 2024 | 14,500.00 | 14,600.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1,721,800 |
15 Apr 2024 | 15,500.00 | 15,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 8,235,000 |
12 Apr 2024 | 15,100.00 | 15,750.00 | 15,100.00 | 15,700.00 | 15,700.00 | 1,406,900 |
11 Apr 2024 | 15,500.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,750.00 | 690,700 |
10 Apr 2024 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 15,750.00 | 794,800 |
09 Apr 2024 | 15,750.00 | 15,750.00 | 15,550.00 | 15,750.00 | 15,750.00 | 662,500 |
08 Apr 2024 | 15,800.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,072,100 |
05 Apr 2024 | 15,500.00 | 16,000.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1,259,200 |
04 Apr 2024 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 8,354,200 |
03 Apr 2024 | 16,600.00 | 16,900.00 | 15,800.00 | 16,000.00 | 16,000.00 | 7,620,600 |
02 Apr 2024 | 16,950.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,700.00 | 3,655,300 |
01 Apr 2024 | 16,650.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2,732,200 |
29 Mar 2024 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 16,600.00 | 1,507,100 |
28 Mar 2024 | 16,700.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 1,405,800 |
27 Mar 2024 | 16,750.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,600.00 | 2,063,000 |
26 Mar 2024 | 16,500.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,550.00 | 1,347,700 |
25 Mar 2024 | 16,200.00 | 16,800.00 | 16,100.00 | 16,550.00 | 16,550.00 | 5,277,100 |
22 Mar 2024 | 16,300.00 | 16,450.00 | 15,950.00 | 16,250.00 | 16,250.00 | 4,407,900 |
21 Mar 2024 | 16,300.00 | 16,400.00 | 15,950.00 | 16,050.00 | 16,050.00 | 3,323,800 |
20 Mar 2024 | 15,550.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 2,312,100 |
19 Mar 2024 | 15,950.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,344,900 |
18 Mar 2024 | 16,350.00 | 16,500.00 | 15,300.00 | 15,950.00 | 15,950.00 | 5,927,000 |
15 Mar 2024 | 16,200.00 | 16,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | 4,139,500 |
14 Mar 2024 | 15,650.00 | 16,300.00 | 15,500.00 | 16,250.00 | 16,250.00 | 6,248,100 |
13 Mar 2024 | 15,650.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,600.00 | 6,434,300 |
12 Mar 2024 | 15,300.00 | 15,850.00 | 15,250.00 | 15,550.00 | 15,550.00 | 5,444,400 |
11 Mar 2024 | 15,300.00 | 15,850.00 | 15,150.00 | 15,450.00 | 15,450.00 | 4,696,300 |
08 Mar 2024 | 15,100.00 | 15,650.00 | 14,950.00 | 15,300.00 | 15,300.00 | 8,558,100 |
07 Mar 2024 | 14,950.00 | 15,150.00 | 14,800.00 | 15,100.00 | 15,100.00 | 3,568,662 |
06 Mar 2024 | 15,450.00 | 15,450.00 | 14,900.00 | 14,950.00 | 14,950.00 | 3,579,800 |
05 Mar 2024 | 14,700.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 9,742,500 |
04 Mar 2024 | 14,800.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 2,886,365 |
01 Mar 2024 | 14,250.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,550.00 | 4,110,600 |
29 Feb 2024 | 14,200.00 | 14,300.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1,697,500 |
28 Feb 2024 | 14,300.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,240,300 |
27 Feb 2024 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,419,200 |
26 Feb 2024 | 14,050.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 2,225,100 |
26 Feb 2024 | 100 Dividend | |||||
23 Feb 2024 | 14,700.00 | 14,750.00 | 14,050.00 | 14,150.00 | 14,050.00 | 3,376,300 |
22 Feb 2024 | 14,650.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,596.11 | 2,936,500 |
21 Feb 2024 | 14,650.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,496.82 | 1,859,800 |
20 Feb 2024 | 15,000.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,546.47 | 2,106,000 |
19 Feb 2024 | 14,650.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,794.70 | 3,518,400 |
16 Feb 2024 | 14,550.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,496.82 | 1,974,600 |
15 Feb 2024 | 14,200.00 | 14,650.00 | 14,150.00 | 14,550.00 | 14,447.17 | 2,904,700 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 14,100.00 | 14,150.00 | 13,950.00 | 14,100.00 | 14,000.35 | 1,131,200 |
06 Feb 2024 | 14,050.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,000.35 | 1,145,700 |
05 Feb 2024 | 14,250.00 | 14,250.00 | 14,000.00 | 14,000.00 | 13,901.06 | 1,573,100 |
02 Feb 2024 | 14,300.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,099.65 | 1,783,300 |
01 Feb 2024 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,099.65 | 1,097,100 |
31 Jan 2024 | 14,450.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,050.00 | 1,236,600 |
30 Jan 2024 | 14,250.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,198.94 | 971,600 |
29 Jan 2024 | 14,200.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,050.00 | 635,300 |
26 Jan 2024 | 14,200.00 | 14,350.00 | 14,150.00 | 14,150.00 | 14,050.00 | 723,200 |
25 Jan 2024 | 14,400.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,099.65 | 843,500 |
24 Jan 2024 | 14,450.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,298.23 | 582,600 |
23 Jan 2024 | 14,350.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,298.23 | 1,654,100 |
22 Jan 2024 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,149.29 | 812,700 |
19 Jan 2024 | 14,350.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,099.65 | 977,700 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,050.00 | 1,011,000 |
16 Jan 2024 | 13,750.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,099.65 | 988,900 |
15 Jan 2024 | 14,300.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,851.41 | 1,177,100 |
12 Jan 2024 | 14,800.00 | 14,850.00 | 14,050.00 | 14,100.00 | 14,000.35 | 3,869,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |