Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 12,000.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | 4,950,900 |
28 May 2024 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,288,300 |
27 May 2024 | 11,850.00 | 12,000.00 | 11,750.00 | 12,000.00 | 12,000.00 | 975,300 |
24 May 2024 | 12,050.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,611,500 |
23 May 2024 | 11,950.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 1,860,400 |
22 May 2024 | 12,300.00 | 12,450.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,174,300 |
21 May 2024 | 11,900.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2,655,300 |
20 May 2024 | 11,850.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 3,274,500 |
17 May 2024 | 11,550.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2,290,100 |
16 May 2024 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1,314,200 |
15 May 2024 | 11,650.00 | 11,700.00 | 11,450.00 | 11,550.00 | 11,550.00 | 1,076,200 |
14 May 2024 | 11,450.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,054,300 |
13 May 2024 | 11,500.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1,020,000 |
10 May 2024 | 11,700.00 | 11,900.00 | 11,450.00 | 11,500.00 | 11,500.00 | 1,335,500 |
09 May 2024 | 11,700.00 | 12,100.00 | 11,650.00 | 11,700.00 | 11,700.00 | 3,327,200 |
08 May 2024 | 11,350.00 | 11,700.00 | 11,250.00 | 11,500.00 | 11,500.00 | 2,506,000 |
07 May 2024 | 11,200.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 995,200 |
06 May 2024 | 11,150.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,150.00 | 1,646,900 |
03 May 2024 | 11,000.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | 733,900 |
02 May 2024 | 10,850.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 913,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 10,800.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 949,200 |
25 Apr 2024 | 11,050.00 | 11,100.00 | 10,850.00 | 10,900.00 | 10,900.00 | 576,600 |
24 Apr 2024 | 10,800.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 951,500 |
23 Apr 2024 | 10,900.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1,183,900 |
22 Apr 2024 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,042,200 |
19 Apr 2024 | 10,800.00 | 10,950.00 | 10,500.00 | 10,650.00 | 10,650.00 | 2,363,800 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,473,300 |
16 Apr 2024 | 11,250.00 | 11,300.00 | 10,650.00 | 11,050.00 | 11,050.00 | 3,594,200 |
15 Apr 2024 | 12,100.00 | 12,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,800,200 |
12 Apr 2024 | 12,050.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1,504,400 |
11 Apr 2024 | 11,900.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,711,800 |
10 Apr 2024 | 12,450.00 | 12,450.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2,787,400 |
09 Apr 2024 | 12,350.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 3,225,000 |
08 Apr 2024 | 12,750.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 3,011,200 |
05 Apr 2024 | 12,650.00 | 13,000.00 | 12,450.00 | 12,700.00 | 12,700.00 | 3,552,800 |
04 Apr 2024 | 13,050.00 | 13,050.00 | 12,700.00 | 12,750.00 | 12,750.00 | 2,586,400 |
03 Apr 2024 | 12,950.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 8,832,000 |
02 Apr 2024 | 12,950.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2,441,500 |
01 Apr 2024 | 12,950.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3,150,800 |
29 Mar 2024 | 12,950.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2,278,800 |
28 Mar 2024 | 12,850.00 | 13,150.00 | 12,800.00 | 12,850.00 | 12,850.00 | 4,995,300 |
27 Mar 2024 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 2,406,200 |
26 Mar 2024 | 12,350.00 | 13,050.00 | 12,350.00 | 12,800.00 | 12,800.00 | 3,841,000 |
25 Mar 2024 | 12,700.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | 3,808,300 |
22 Mar 2024 | 12,800.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 3,790,900 |
21 Mar 2024 | 12,550.00 | 12,950.00 | 12,400.00 | 12,750.00 | 12,750.00 | 4,477,600 |
20 Mar 2024 | 12,250.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2,539,600 |
19 Mar 2024 | 12,300.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | 1,772,400 |
18 Mar 2024 | 12,800.00 | 12,900.00 | 12,000.00 | 12,200.00 | 12,200.00 | 7,864,700 |
15 Mar 2024 | 13,000.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 4,472,900 |
14 Mar 2024 | 13,300.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | 4,489,100 |
13 Mar 2024 | 12,850.00 | 13,400.00 | 12,850.00 | 13,250.00 | 13,250.00 | 5,322,500 |
12 Mar 2024 | 13,000.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 3,982,400 |
11 Mar 2024 | 12,750.00 | 13,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | 8,804,000 |
08 Mar 2024 | 12,800.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 4,125,300 |
07 Mar 2024 | 12,700.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 2,490,200 |
06 Mar 2024 | 12,800.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 3,834,900 |
05 Mar 2024 | 12,850.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,900.00 | 4,501,300 |
04 Mar 2024 | 12,750.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | 4,851,000 |
01 Mar 2024 | 12,650.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 2,916,700 |
29 Feb 2024 | 12,600.00 | 12,850.00 | 12,300.00 | 12,500.00 | 12,500.00 | 5,688,800 |
28 Feb 2024 | 12,750.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,500.00 | 4,684,700 |
27 Feb 2024 | 12,800.00 | 12,900.00 | 12,400.00 | 12,600.00 | 12,600.00 | 3,664,400 |
26 Feb 2024 | 11,950.00 | 12,650.00 | 11,850.00 | 12,650.00 | 12,650.00 | 10,591,700 |
23 Feb 2024 | 11,850.00 | 12,200.00 | 11,750.00 | 11,850.00 | 11,850.00 | 8,226,100 |
22 Feb 2024 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,072,100 |
21 Feb 2024 | 11,650.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | 1,980,700 |
20 Feb 2024 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,796,600 |
19 Feb 2024 | 11,650.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 2,120,700 |
16 Feb 2024 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 1,465,900 |
15 Feb 2024 | 11,350.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3,479,200 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 11,350.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 896,300 |
06 Feb 2024 | 11,200.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 958,300 |
05 Feb 2024 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 2,119,700 |
02 Feb 2024 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | 1,248,100 |
01 Feb 2024 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | 827,500 |
31 Jan 2024 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,110,400 |
30 Jan 2024 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1,285,300 |
29 Jan 2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | 799,000 |
26 Jan 2024 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,300.00 | 828,500 |
25 Jan 2024 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | 777,600 |
24 Jan 2024 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | 882,500 |
23 Jan 2024 | 11,450.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1,004,300 |
22 Jan 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,231,300 |
19 Jan 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1,111,200 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 11,550.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | 1,205,200 |
16 Jan 2024 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,481,300 |
15 Jan 2024 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 830,400 |
12 Jan 2024 | 11,650.00 | 11,950.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2,578,300 |
11 Jan 2024 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,318,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |