Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22,500.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,950.00 | 2,321,400 |
09 May 2024 | 22,800.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1,723,400 |
08 May 2024 | 21,450.00 | 22,900.00 | 21,100.00 | 22,600.00 | 22,600.00 | 4,603,250 |
07 May 2024 | 21,700.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,398,200 |
06 May 2024 | 21,400.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,700.00 | 1,251,000 |
03 May 2024 | 21,650.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | 931,000 |
02 May 2024 | 21,600.00 | 21,650.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1,022,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 21,100.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1,052,200 |
25 Apr 2024 | 21,000.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1,976,100 |
24 Apr 2024 | 19,900.00 | 20,850.00 | 19,900.00 | 20,850.00 | 20,850.00 | 1,618,800 |
23 Apr 2024 | 20,700.00 | 20,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1,205,000 |
22 Apr 2024 | 20,800.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,118,900 |
19 Apr 2024 | 20,500.00 | 21,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | 2,004,300 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 22,150.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 958,800 |
16 Apr 2024 | 22,900.00 | 22,900.00 | 21,350.00 | 21,950.00 | 21,950.00 | 2,344,800 |
15 Apr 2024 | 24,600.00 | 24,750.00 | 22,950.00 | 22,950.00 | 22,950.00 | 2,113,700 |
12 Apr 2024 | 24,550.00 | 24,800.00 | 24,550.00 | 24,650.00 | 24,650.00 | 738,200 |
11 Apr 2024 | 24,400.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1,157,400 |
10 Apr 2024 | 25,300.00 | 25,400.00 | 24,800.00 | 24,800.00 | 24,800.00 | 815,700 |
09 Apr 2024 | 25,000.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1,002,700 |
08 Apr 2024 | 25,250.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,141,000 |
05 Apr 2024 | 25,400.00 | 25,600.00 | 25,300.00 | 25,300.00 | 25,300.00 | 1,601,600 |
04 Apr 2024 | 26,050.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1,446,900 |
03 Apr 2024 | 26,300.00 | 26,750.00 | 26,000.00 | 26,100.00 | 26,100.00 | 2,272,100 |
02 Apr 2024 | 26,000.00 | 26,400.00 | 25,750.00 | 26,300.00 | 26,300.00 | 1,848,400 |
01 Apr 2024 | 26,200.00 | 26,750.00 | 25,900.00 | 26,200.00 | 26,200.00 | 2,284,600 |
29 Mar 2024 | 26,900.00 | 26,900.00 | 26,150.00 | 26,200.00 | 26,200.00 | 1,404,100 |
28 Mar 2024 | 27,050.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1,456,300 |
27 Mar 2024 | 27,100.00 | 27,300.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2,269,000 |
26 Mar 2024 | 26,400.00 | 26,950.00 | 26,100.00 | 26,950.00 | 26,950.00 | 1,681,300 |
25 Mar 2024 | 26,800.00 | 27,350.00 | 26,200.00 | 26,400.00 | 26,400.00 | 3,240,700 |
22 Mar 2024 | 27,150.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,650.00 | 4,310,200 |
21 Mar 2024 | 26,000.00 | 26,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | 3,285,400 |
20 Mar 2024 | 25,500.00 | 25,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 1,937,400 |
19 Mar 2024 | 25,650.00 | 26,000.00 | 25,450.00 | 25,450.00 | 25,450.00 | 1,798,800 |
18 Mar 2024 | 26,450.00 | 26,800.00 | 25,000.00 | 25,450.00 | 25,450.00 | 3,347,400 |
15 Mar 2024 | 26,200.00 | 27,050.00 | 26,000.00 | 26,450.00 | 26,450.00 | 4,960,100 |
14 Mar 2024 | 25,800.00 | 26,200.00 | 25,550.00 | 26,200.00 | 26,200.00 | 3,783,000 |
13 Mar 2024 | 25,700.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,708,600 |
12 Mar 2024 | 25,000.00 | 25,550.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1,488,700 |
11 Mar 2024 | 25,550.00 | 25,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,406,900 |
08 Mar 2024 | 26,000.00 | 26,300.00 | 25,550.00 | 25,550.00 | 25,550.00 | 2,376,500 |
07 Mar 2024 | 25,850.00 | 26,150.00 | 25,750.00 | 26,150.00 | 26,150.00 | 1,710,122 |
06 Mar 2024 | 26,400.00 | 26,500.00 | 25,700.00 | 25,850.00 | 25,850.00 | 1,866,100 |
05 Mar 2024 | 26,300.00 | 26,700.00 | 26,150.00 | 26,400.00 | 26,400.00 | 2,210,300 |
04 Mar 2024 | 27,000.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | 1,274,700 |
01 Mar 2024 | 25,800.00 | 26,950.00 | 25,500.00 | 26,800.00 | 26,800.00 | 4,196,600 |
29 Feb 2024 | 25,900.00 | 26,000.00 | 25,450.00 | 25,700.00 | 25,700.00 | 1,950,400 |
28 Feb 2024 | 26,200.00 | 26,200.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1,312,800 |
27 Feb 2024 | 25,850.00 | 26,400.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1,721,300 |
26 Feb 2024 | 25,350.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 1,283,400 |
23 Feb 2024 | 25,800.00 | 25,900.00 | 25,050.00 | 25,350.00 | 25,350.00 | 1,516,600 |
22 Feb 2024 | 25,850.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | 1,129,300 |
21 Feb 2024 | 25,700.00 | 26,150.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1,430,600 |
20 Feb 2024 | 26,000.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | 1,529,900 |
19 Feb 2024 | 26,500.00 | 26,500.00 | 25,850.00 | 26,000.00 | 26,000.00 | 2,266,400 |
16 Feb 2024 | 30,050.00 | 30,150.00 | 29,600.00 | 29,700.00 | 29,700.00 | 4,783,600 |
15 Feb 2024 | 29,500.00 | 30,200.00 | 29,250.00 | 30,000.00 | 30,000.00 | 4,729,200 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 28,950.00 | 29,450.00 | 28,700.00 | 29,150.00 | 29,150.00 | 2,393,200 |
06 Feb 2024 | 29,150.00 | 29,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 1,572,400 |
05 Feb 2024 | 29,400.00 | 29,400.00 | 28,600.00 | 29,100.00 | 29,100.00 | 3,003,000 |
02 Feb 2024 | 29,700.00 | 29,900.00 | 29,200.00 | 29,300.00 | 29,300.00 | 2,838,000 |
01 Feb 2024 | 29,350.00 | 29,900.00 | 29,200.00 | 29,700.00 | 29,700.00 | 1,541,200 |
31 Jan 2024 | 30,400.00 | 30,400.00 | 29,350.00 | 29,350.00 | 29,350.00 | 3,439,900 |
30 Jan 2024 | 29,150.00 | 30,400.00 | 29,000.00 | 30,400.00 | 30,400.00 | 4,435,000 |
29 Jan 2024 | 28,700.00 | 29,550.00 | 28,700.00 | 29,000.00 | 29,000.00 | 2,139,000 |
26 Jan 2024 | 28,750.00 | 28,750.00 | 28,500.00 | 28,700.00 | 28,700.00 | 1,031,500 |
25 Jan 2024 | 28,500.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | 913,100 |
24 Jan 2024 | 28,700.00 | 28,800.00 | 28,500.00 | 28,500.00 | 28,500.00 | 1,360,000 |
23 Jan 2024 | 28,750.00 | 29,350.00 | 28,700.00 | 28,800.00 | 28,800.00 | 955,500 |
22 Jan 2024 | 29,050.00 | 29,100.00 | 28,550.00 | 28,700.00 | 28,700.00 | 1,837,200 |
19 Jan 2024 | 29,350.00 | 29,900.00 | 29,100.00 | 29,100.00 | 29,100.00 | 1,913,200 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 29,300.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1,370,400 |
16 Jan 2024 | 28,300.00 | 29,250.00 | 28,200.00 | 29,150.00 | 29,150.00 | 1,760,900 |
15 Jan 2024 | 28,500.00 | 28,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | 967,300 |
12 Jan 2024 | 28,850.00 | 28,900.00 | 28,000.00 | 28,250.00 | 28,250.00 | 2,535,000 |
11 Jan 2024 | 28,700.00 | 29,550.00 | 28,650.00 | 29,100.00 | 29,100.00 | 1,582,700 |
10 Jan 2024 | 28,950.00 | 29,250.00 | 28,700.00 | 28,700.00 | 28,700.00 | 2,166,600 |
09 Jan 2024 | 29,500.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | 1,622,100 |
08 Jan 2024 | 28,900.00 | 30,000.00 | 28,500.00 | 29,350.00 | 29,350.00 | 3,339,600 |
05 Jan 2024 | 28,350.00 | 29,300.00 | 28,350.00 | 28,750.00 | 28,750.00 | 3,103,400 |
04 Jan 2024 | 28,500.00 | 28,550.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1,810,300 |
03 Jan 2024 | 26,500.00 | 28,350.00 | 26,450.00 | 28,350.00 | 28,350.00 | 5,607,000 |
02 Jan 2024 | 26,900.00 | 27,050.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1,155,600 |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 26,400.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2,120,100 |
28 Dec 2023 | 26,400.00 | 26,500.00 | 26,200.00 | 26,250.00 | 26,250.00 | 817,800 |
27 Dec 2023 | 26,350.00 | 26,550.00 | 26,200.00 | 26,300.00 | 26,300.00 | 1,019,800 |
26 Dec 2023 | 26,500.00 | 26,500.00 | 26,150.00 | 26,250.00 | 26,250.00 | 1,000,600 |
25 Dec 2023 | 25,550.00 | 26,250.00 | 25,550.00 | 26,200.00 | 26,200.00 | 718,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |