Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
07 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 213 |
06 May 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 44 |
03 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 50 |
02 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
30 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
29 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
26 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
25 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3 |
23 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
22 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
19 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 19 |
18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
17 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
16 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
15 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
12 Apr 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 211 |
11 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 30 |
10 Apr 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 135 |
09 Apr 2024 | 77.00 | 82.00 | 77.00 | 82.00 | 82.00 | 44 |
08 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 651 |
05 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
04 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 15 |
03 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
02 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 19 |
28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
27 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Mar 2024 | 80.50 | 97.00 | 70.50 | 97.00 | 97.00 | 1,536 |
25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 40 |
22 Mar 2024 | 80.50 | 83.00 | 80.50 | 81.00 | 81.00 | 215 |
21 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
20 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
19 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
18 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
15 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
14 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
13 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 10 |
12 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2 |
11 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
08 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
07 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
06 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
05 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
04 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 359 |
01 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
29 Feb 2024 | 80.00 | 94.00 | 80.00 | 94.00 | 94.00 | 110 |
28 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
27 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 200 |
26 Feb 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 460 |
23 Feb 2024 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | 36 |
22 Feb 2024 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | 220 |
21 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
20 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 19 |
19 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 20 |
16 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
15 Feb 2024 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | 305 |
14 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
13 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
12 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 155 |
09 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
08 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
07 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 6 |
06 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
05 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
02 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 140 |
01 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
31 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
30 Jan 2024 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | 60 |
29 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 245 |
26 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10 |
25 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
24 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 15 |
23 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 70 |
22 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
19 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
18 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
17 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
16 Jan 2024 | 90.00 | 100.00 | 90.00 | 100.00 | 100.00 | 35 |
15 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
12 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 360 |
11 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
10 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 32 |
09 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
08 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 17 |
05 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
04 Jan 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 34 |
03 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
02 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
29 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 200 |
28 Dec 2023 | 90.00 | 90.00 | 80.50 | 88.50 | 88.50 | 120 |
27 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
22 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 30 |
21 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 273 |
20 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
19 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
18 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
15 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
14 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 12 |
13 Dec 2023 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |