Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 97.00 | 98.00 | 94.80 | 97.90 | 97.90 | 219,028 |
30 Apr 2024 | 96.20 | 98.00 | 94.00 | 96.70 | 96.70 | 1,330,293 |
29 Apr 2024 | 96.50 | 96.50 | 95.00 | 96.50 | 96.50 | 23,500 |
28 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
25 Apr 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 57,920 |
24 Apr 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 17,119 |
23 Apr 2024 | 97.60 | 98.20 | 96.00 | 97.40 | 97.40 | 134,620 |
22 Apr 2024 | 95.00 | 97.80 | 95.00 | 96.50 | 96.50 | 289,205 |
21 Apr 2024 | 97.00 | 97.00 | 96.70 | 96.70 | 96.70 | 12,760 |
18 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
17 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 240 |
16 Apr 2024 | 95.50 | 96.90 | 94.00 | 96.90 | 96.90 | 340,570 |
15 Apr 2024 | 95.50 | 97.90 | 95.50 | 97.90 | 97.90 | 44,370 |
14 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 700 |
08 Apr 2024 | 98.50 | 98.50 | 96.60 | 98.00 | 98.00 | 4,920 |
07 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 98.70 | 98.70 | 97.10 | 98.60 | 98.60 | 6,450 |
02 Apr 2024 | 98.50 | 98.80 | 94.30 | 98.70 | 98.70 | 132,179 |
01 Apr 2024 | 97.50 | 99.40 | 97.50 | 99.20 | 99.20 | 113,921 |
31 Mar 2024 | 99.00 | 99.00 | 97.50 | 98.80 | 98.80 | 43,775 |
28 Mar 2024 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | 31,290 |
27 Mar 2024 | 98.50 | 98.70 | 98.00 | 98.70 | 98.70 | 77,445 |
26 Mar 2024 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 60,766 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 98.00 | 100.50 | 96.00 | 99.00 | 99.00 | 119,058 |
21 Mar 2024 | 100.50 | 100.50 | 98.00 | 99.00 | 99.00 | 135,100 |
20 Mar 2024 | 100.40 | 101.00 | 99.00 | 99.00 | 99.00 | 330,200 |
19 Mar 2024 | 100.60 | 100.60 | 98.20 | 100.40 | 100.40 | 52,150 |
18 Mar 2024 | 99.90 | 99.90 | 99.50 | 99.50 | 99.50 | 134,000 |
17 Mar 2024 | 99.00 | 99.80 | 98.50 | 98.50 | 98.50 | 179,750 |
14 Mar 2024 | 99.00 | 101.00 | 99.00 | 99.50 | 99.50 | 657,074 |
13 Mar 2024 | 99.00 | 99.80 | 98.00 | 98.90 | 98.90 | 46,873 |
12 Mar 2024 | 98.30 | 99.90 | 97.10 | 99.50 | 99.50 | 699,113 |
11 Mar 2024 | 99.00 | 100.00 | 98.50 | 99.50 | 99.50 | 112,415 |
10 Mar 2024 | 101.00 | 101.00 | 98.60 | 99.90 | 99.90 | 461,719 |
07 Mar 2024 | 101.00 | 102.00 | 99.90 | 100.00 | 100.00 | 223,088 |
06 Mar 2024 | 104.00 | 104.00 | 100.90 | 101.00 | 101.00 | 733,165 |
05 Mar 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 229,095 |
04 Mar 2024 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 247,312 |
03 Mar 2024 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | 2,867,431 |
29 Feb 2024 | 97.50 | 98.90 | 97.10 | 97.10 | 97.10 | 49,123 |
28 Feb 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 98.90 | 1,266 |
27 Feb 2024 | 94.00 | 96.90 | 94.00 | 96.90 | 96.90 | 111,111 |
22 Feb 2024 | 94.00 | 94.70 | 94.00 | 94.00 | 94.00 | 38,717 |
21 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 6,206 |
20 Feb 2024 | 90.30 | 94.80 | 90.00 | 92.00 | 92.00 | 18,024 |
19 Feb 2024 | 94.70 | 94.70 | 90.30 | 90.30 | 90.30 | 800 |
18 Feb 2024 | 90.70 | 95.00 | 90.30 | 95.00 | 95.00 | 5,409 |
15 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
14 Feb 2024 | 94.40 | 94.40 | 90.70 | 90.70 | 90.70 | 2,892 |
13 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 4,001 |
12 Feb 2024 | 85.00 | 95.50 | 85.00 | 95.50 | 95.50 | 43,093 |
11 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
07 Feb 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 5,903 |
06 Feb 2024 | 92.00 | 92.00 | 88.40 | 88.40 | 88.40 | 251 |
05 Feb 2024 | 90.30 | 93.00 | 86.90 | 93.00 | 93.00 | 4,331 |
04 Feb 2024 | 86.90 | 95.00 | 86.90 | 95.00 | 95.00 | 1,101 |
01 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 906 |
31 Jan 2024 | 91.60 | 95.00 | 91.20 | 95.00 | 95.00 | 22,263 |
30 Jan 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 232 |
29 Jan 2024 | 91.20 | 95.00 | 91.20 | 95.00 | 95.00 | 160 |
28 Jan 2024 | 91.20 | 95.00 | 91.20 | 95.00 | 95.00 | 40 |
25 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
24 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 250 |
23 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 10,850 |
22 Jan 2024 | 88.10 | 96.60 | 88.10 | 96.60 | 96.60 | 9,431 |
21 Jan 2024 | 88.00 | 106.00 | 88.00 | 92.20 | 92.20 | 802,291 |
18 Jan 2024 | 87.80 | 87.80 | 85.70 | 85.70 | 85.70 | 10,374 |
17 Jan 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 3,135 |
16 Jan 2024 | 86.00 | 87.90 | 86.00 | 87.90 | 87.90 | 1,208 |
15 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
14 Jan 2024 | 85.70 | 85.70 | 85.60 | 85.60 | 85.60 | 9,193 |
11 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
10 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 550 |
09 Jan 2024 | 86.00 | 86.00 | 85.70 | 85.70 | 85.70 | 5,300 |
08 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
07 Jan 2024 | 88.00 | 88.00 | 85.60 | 85.60 | 85.60 | 6,655 |
04 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
03 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
02 Jan 2024 | 89.70 | 89.70 | 85.60 | 85.60 | 85.60 | 2,474 |
28 Dec 2023 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 9,150 |
27 Dec 2023 | 82.80 | 91.00 | 82.80 | 91.00 | 91.00 | 7,852 |
26 Dec 2023 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 100 |
25 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
24 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
21 Dec 2023 | 89.50 | 91.60 | 89.50 | 91.60 | 91.60 | 12,000 |
20 Dec 2023 | 85.10 | 89.00 | 85.10 | 89.00 | 89.00 | 4,237 |
14 Dec 2023 | 85.10 | 89.00 | 85.10 | 89.00 | 89.00 | 975 |
13 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
12 Dec 2023 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | 150,000 |
11 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5,400 |
10 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
07 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
06 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
05 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
04 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
03 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
30 Nov 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
29 Nov 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
28 Nov 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |