Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 91.1190 | 93.1641 | 90.2000 | 91.4532 | 91.4532 | - |
03 May 2024 | 92.4900 | 92.4900 | 92.4900 | 93.2600 | 93.2600 | - |
02 May 2024 | 93.2600 | 93.2600 | 93.2600 | 93.2600 | 93.2600 | - |
01 May 2024 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | - |
30 Apr 2024 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | - |
29 Apr 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
26 Apr 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
25 Apr 2024 | 92.2700 | 92.2700 | 92.2700 | 93.4700 | 93.4700 | - |
24 Apr 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
23 Apr 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
22 Apr 2024 | 93.7000 | 93.7000 | 93.2000 | 93.7000 | 93.7000 | - |
19 Apr 2024 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | - |
18 Apr 2024 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | - |
17 Apr 2024 | 94.1400 | 94.1400 | 94.1400 | 93.3000 | 93.3000 | - |
16 Apr 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
15 Apr 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
12 Apr 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
11 Apr 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
10 Apr 2024 | 92.6200 | 92.8900 | 92.6200 | 92.6200 | 92.6200 | - |
09 Apr 2024 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | - |
08 Apr 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
05 Apr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
04 Apr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
03 Apr 2024 | 92.4500 | 92.4500 | 92.4500 | 92.2800 | 92.2800 | - |
02 Apr 2024 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | - |
01 Apr 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
29 Mar 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
28 Mar 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
27 Mar 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
26 Mar 2024 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | - |
25 Mar 2024 | 92.1200 | 92.4750 | 92.1200 | 92.1200 | 92.1200 | - |
22 Mar 2024 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | - |
21 Mar 2024 | 92.2400 | 92.3500 | 92.2400 | 91.4400 | 91.4400 | - |
20 Mar 2024 | 92.2400 | 92.2400 | 92.2400 | 91.4400 | 91.4400 | - |
19 Mar 2024 | 92.5200 | 92.5200 | 91.4400 | 92.5200 | 92.5200 | - |
18 Mar 2024 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | - |
15 Mar 2024 | 91.6200 | 91.6200 | 91.6200 | 91.3400 | 91.3400 | - |
14 Mar 2024 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | - |
13 Mar 2024 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | - |
12 Mar 2024 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | - |
11 Mar 2024 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | - |
08 Mar 2024 | 90.6400 | 90.6400 | 90.6400 | 90.8100 | 90.8100 | - |
07 Mar 2024 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | - |
06 Mar 2024 | 90.8100 | 90.8100 | 90.8100 | 91.6100 | 91.6100 | - |
05 Mar 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
04 Mar 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
01 Mar 2024 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | - |
29 Feb 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
28 Feb 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
27 Feb 2024 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | - |
26 Feb 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
23 Feb 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
22 Feb 2024 | 92.1000 | 92.1000 | 91.9900 | 92.1000 | 92.1000 | - |
21 Feb 2024 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | - |
20 Feb 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
19 Feb 2024 | 92.2700 | 92.4700 | 92.2700 | 92.2700 | 92.2700 | - |
16 Feb 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
15 Feb 2024 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | - |
14 Feb 2024 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | - |
13 Feb 2024 | 91.3700 | 91.3700 | 91.3400 | 91.3700 | 91.3700 | - |
12 Feb 2024 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | - |
09 Feb 2024 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | - |
08 Feb 2024 | 91.6000 | 91.6000 | 91.6000 | 90.5100 | 90.5100 | - |
07 Feb 2024 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | - |
06 Feb 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
05 Feb 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
02 Feb 2024 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | - |
01 Feb 2024 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | - |
31 Jan 2024 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | - |
30 Jan 2024 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | - |
29 Jan 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
26 Jan 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
25 Jan 2024 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | - |
24 Jan 2024 | 87.9900 | 88.8600 | 87.9900 | 87.9900 | 87.9900 | - |
23 Jan 2024 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | - |
22 Jan 2024 | 88.1700 | 88.1700 | 88.1700 | 89.4200 | 89.4200 | - |
19 Jan 2024 | 89.4200 | 89.4200 | 89.4200 | 88.6200 | 88.6200 | - |
18 Jan 2024 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | - |
17 Jan 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
16 Jan 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
15 Jan 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
12 Jan 2024 | 88.4900 | 88.4900 | 88.4900 | 89.8900 | 89.8900 | - |
11 Jan 2024 | 89.8900 | 89.8900 | 89.8900 | 90.8900 | 90.8900 | - |
10 Jan 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
09 Jan 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
08 Jan 2024 | 90.9200 | 90.9200 | 90.9200 | 90.8950 | 90.8950 | - |
05 Jan 2024 | 91.3150 | 91.6650 | 90.6450 | 91.3150 | 91.3150 | - |
04 Jan 2024 | 91.9650 | 92.3350 | 91.0450 | 91.9650 | 91.9650 | - |
03 Jan 2024 | 90.3950 | 91.9650 | 90.3950 | 90.3950 | 90.3950 | - |
02 Jan 2024 | 89.2150 | 91.1950 | 89.2150 | 89.2150 | 89.2150 | - |
01 Jan 2024 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | - |
29 Dec 2023 | 88.4400 | 90.9140 | 88.4400 | 88.4400 | 88.4400 | - |
28 Dec 2023 | 91.6100 | 91.6100 | 88.8925 | 91.6100 | 91.6100 | - |
27 Dec 2023 | 91.5950 | 92.1040 | 90.9825 | 91.5950 | 91.5950 | - |
26 Dec 2023 | 91.9575 | 91.9575 | 91.3925 | 91.9575 | 91.9575 | - |
25 Dec 2023 | 92.0900 | 92.0925 | 91.1550 | 92.0900 | 92.0900 | - |
22 Dec 2023 | 92.8600 | 92.8600 | 91.2875 | 92.8600 | 92.8600 | - |
21 Dec 2023 | 90.0550 | 92.5975 | 90.0550 | 90.0550 | 90.0550 | - |
20 Dec 2023 | 90.4400 | 91.2150 | 89.5750 | 90.4400 | 90.4400 | - |
19 Dec 2023 | 90.4900 | 90.6690 | 89.7740 | 90.4900 | 90.4900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |