Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 23,250.00 | 23,550.00 | 23,200.00 | 23,200.00 | 23,200.00 | 654 |
20 May 2024 | 23,250.00 | 23,900.00 | 23,200.00 | 23,250.00 | 23,250.00 | 2,107 |
17 May 2024 | 23,550.00 | 23,550.00 | 23,250.00 | 23,250.00 | 23,250.00 | 1,586 |
16 May 2024 | 23,450.00 | 23,600.00 | 23,400.00 | 23,550.00 | 23,550.00 | 609 |
14 May 2024 | 23,350.00 | 23,550.00 | 23,300.00 | 23,450.00 | 23,450.00 | 683 |
13 May 2024 | 23,550.00 | 23,550.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1,070 |
10 May 2024 | 23,650.00 | 23,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1,640 |
09 May 2024 | 23,500.00 | 23,700.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1,216 |
08 May 2024 | 23,050.00 | 23,550.00 | 23,050.00 | 23,500.00 | 23,500.00 | 1,699 |
07 May 2024 | 23,900.00 | 23,900.00 | 23,300.00 | 23,350.00 | 23,350.00 | 3,036 |
03 May 2024 | 23,650.00 | 23,850.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1,349 |
02 May 2024 | 23,650.00 | 23,650.00 | 23,350.00 | 23,600.00 | 23,600.00 | 370 |
30 Apr 2024 | 23,450.00 | 23,600.00 | 23,250.00 | 23,300.00 | 23,300.00 | 1,461 |
29 Apr 2024 | 23,450.00 | 23,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1,435 |
26 Apr 2024 | 23,850.00 | 23,850.00 | 23,300.00 | 23,450.00 | 23,450.00 | 994 |
25 Apr 2024 | 23,800.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | 275 |
24 Apr 2024 | 23,950.00 | 23,950.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1,712 |
23 Apr 2024 | 23,850.00 | 23,950.00 | 23,700.00 | 23,800.00 | 23,800.00 | 271 |
22 Apr 2024 | 22,850.00 | 23,950.00 | 22,850.00 | 23,850.00 | 23,850.00 | 541 |
19 Apr 2024 | 23,700.00 | 23,700.00 | 22,500.00 | 23,500.00 | 23,500.00 | 569 |
18 Apr 2024 | 23,150.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 480 |
17 Apr 2024 | 22,500.00 | 23,300.00 | 22,050.00 | 23,000.00 | 23,000.00 | 750 |
16 Apr 2024 | 23,200.00 | 23,750.00 | 22,100.00 | 22,950.00 | 22,950.00 | 3,147 |
15 Apr 2024 | 23,950.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | 1,094 |
12 Apr 2024 | 24,000.00 | 24,000.00 | 23,700.00 | 23,950.00 | 23,950.00 | 383 |
11 Apr 2024 | 24,100.00 | 24,100.00 | 23,850.00 | 23,900.00 | 23,900.00 | 1,228 |
09 Apr 2024 | 23,750.00 | 24,100.00 | 23,750.00 | 24,050.00 | 24,050.00 | 1,067 |
08 Apr 2024 | 24,000.00 | 24,100.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1,491 |
05 Apr 2024 | 24,200.00 | 24,250.00 | 24,050.00 | 24,050.00 | 24,050.00 | 1,464 |
04 Apr 2024 | 24,350.00 | 24,350.00 | 24,000.00 | 24,200.00 | 24,200.00 | 2,195 |
03 Apr 2024 | 24,600.00 | 24,600.00 | 24,100.00 | 24,350.00 | 24,350.00 | 1,498 |
02 Apr 2024 | 24,750.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 2,147 |
01 Apr 2024 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1,355 |
29 Mar 2024 | 24,600.00 | 24,700.00 | 24,450.00 | 24,500.00 | 24,500.00 | 2,369 |
28 Mar 2024 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1,035 |
27 Mar 2024 | 24,850.00 | 24,850.00 | 24,550.00 | 24,700.00 | 24,700.00 | 1,015 |
26 Mar 2024 | 24,850.00 | 24,850.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1,266 |
25 Mar 2024 | 24,550.00 | 24,650.00 | 24,250.00 | 24,650.00 | 24,650.00 | 1,915 |
22 Mar 2024 | 24,600.00 | 24,800.00 | 24,500.00 | 24,550.00 | 24,550.00 | 1,740 |
21 Mar 2024 | 24,650.00 | 24,800.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1,565 |
20 Mar 2024 | 24,800.00 | 24,850.00 | 24,600.00 | 24,650.00 | 24,650.00 | 663 |
19 Mar 2024 | 24,200.00 | 25,050.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1,519 |
18 Mar 2024 | 24,500.00 | 25,250.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1,791 |
15 Mar 2024 | 25,150.00 | 25,150.00 | 24,750.00 | 24,900.00 | 24,900.00 | 1,487 |
14 Mar 2024 | 25,050.00 | 25,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | 1,816 |
13 Mar 2024 | 25,100.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1,383 |
12 Mar 2024 | 24,900.00 | 25,300.00 | 24,850.00 | 25,100.00 | 25,100.00 | 1,822 |
11 Mar 2024 | 25,050.00 | 25,200.00 | 24,900.00 | 24,900.00 | 24,900.00 | 929 |
08 Mar 2024 | 24,600.00 | 25,150.00 | 24,600.00 | 25,050.00 | 25,050.00 | 1,203 |
07 Mar 2024 | 25,200.00 | 25,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,817 |
06 Mar 2024 | 25,300.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | 899 |
05 Mar 2024 | 25,250.00 | 25,500.00 | 25,050.00 | 25,300.00 | 25,300.00 | 1,251 |
04 Mar 2024 | 25,700.00 | 26,300.00 | 24,600.00 | 25,500.00 | 25,500.00 | 4,509 |
29 Feb 2024 | 25,550.00 | 25,850.00 | 25,400.00 | 25,700.00 | 25,700.00 | 1,225 |
28 Feb 2024 | 25,500.00 | 25,900.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,904 |
27 Feb 2024 | 25,650.00 | 25,700.00 | 25,250.00 | 25,550.00 | 25,550.00 | 2,815 |
26 Feb 2024 | 25,600.00 | 25,900.00 | 25,550.00 | 25,700.00 | 25,700.00 | 1,046 |
23 Feb 2024 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 25,700.00 | 1,710 |
22 Feb 2024 | 26,100.00 | 26,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | 2,072 |
21 Feb 2024 | 25,900.00 | 26,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | 1,691 |
20 Feb 2024 | 26,150.00 | 26,150.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1,366 |
19 Feb 2024 | 25,600.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,900.00 | 2,825 |
16 Feb 2024 | 25,600.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | 2,542 |
15 Feb 2024 | 26,300.00 | 26,300.00 | 25,700.00 | 26,000.00 | 26,000.00 | 4,012 |
14 Feb 2024 | 26,550.00 | 26,550.00 | 25,300.00 | 26,000.00 | 26,000.00 | 8,717 |
13 Feb 2024 | 26,250.00 | 27,050.00 | 25,700.00 | 26,600.00 | 26,600.00 | 8,026 |
08 Feb 2024 | 25,650.00 | 26,000.00 | 25,350.00 | 25,700.00 | 25,700.00 | 4,258 |
07 Feb 2024 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 2,293 |
06 Feb 2024 | 25,400.00 | 25,650.00 | 25,350.00 | 25,400.00 | 25,400.00 | 3,496 |
05 Feb 2024 | 25,900.00 | 25,900.00 | 25,300.00 | 25,650.00 | 25,650.00 | 4,383 |
02 Feb 2024 | 25,150.00 | 26,000.00 | 25,150.00 | 25,600.00 | 25,600.00 | 9,214 |
01 Feb 2024 | 27,900.00 | 28,050.00 | 25,000.00 | 26,000.00 | 26,000.00 | 59,047 |
31 Jan 2024 | 24,800.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 16,837 |
30 Jan 2024 | 24,700.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | 638 |
29 Jan 2024 | 24,600.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 687 |
26 Jan 2024 | 24,900.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | 454 |
25 Jan 2024 | 24,550.00 | 24,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1,384 |
24 Jan 2024 | 24,700.00 | 25,100.00 | 24,450.00 | 24,500.00 | 24,500.00 | 1,972 |
23 Jan 2024 | 24,600.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,328 |
22 Jan 2024 | 25,100.00 | 25,250.00 | 24,650.00 | 24,700.00 | 24,700.00 | 1,962 |
19 Jan 2024 | 25,000.00 | 25,250.00 | 24,850.00 | 25,250.00 | 25,250.00 | 1,595 |
18 Jan 2024 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 25,150.00 | 2,255 |
17 Jan 2024 | 25,350.00 | 25,700.00 | 25,050.00 | 25,250.00 | 25,250.00 | 3,910 |
16 Jan 2024 | 25,900.00 | 25,900.00 | 25,200.00 | 25,250.00 | 25,250.00 | 3,273 |
15 Jan 2024 | 25,400.00 | 29,050.00 | 25,300.00 | 25,500.00 | 25,500.00 | 48,515 |
12 Jan 2024 | 24,850.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,800.00 | 2,058 |
11 Jan 2024 | 24,900.00 | 25,000.00 | 24,750.00 | 24,850.00 | 24,850.00 | 2,413 |
10 Jan 2024 | 25,250.00 | 25,250.00 | 24,900.00 | 24,900.00 | 24,900.00 | 2,646 |
09 Jan 2024 | 24,900.00 | 25,500.00 | 24,850.00 | 25,250.00 | 25,250.00 | 4,415 |
08 Jan 2024 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,291 |
05 Jan 2024 | 25,000.00 | 25,100.00 | 24,800.00 | 25,000.00 | 25,000.00 | 1,451 |
04 Jan 2024 | 24,850.00 | 25,100.00 | 24,800.00 | 24,950.00 | 24,950.00 | 1,489 |
03 Jan 2024 | 25,100.00 | 25,100.00 | 24,750.00 | 25,100.00 | 25,100.00 | 796 |
02 Jan 2024 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 25,100.00 | 1,884 |
28 Dec 2023 | 24,900.00 | 24,950.00 | 24,400.00 | 24,850.00 | 24,850.00 | 3,187 |
27 Dec 2023 | 25,050.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,855 |
27 Dec 2023 | 800 Dividend | |||||
26 Dec 2023 | 25,500.00 | 25,500.00 | 24,950.00 | 24,950.00 | 24,150.00 | 2,483 |
22 Dec 2023 | 25,150.00 | 25,200.00 | 24,900.00 | 25,050.00 | 24,246.79 | 2,232 |
21 Dec 2023 | 25,150.00 | 25,750.00 | 25,000.00 | 25,150.00 | 24,343.59 | 3,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |