Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11,950.00 | 12,070.00 | 11,880.00 | 12,020.00 | 12,020.00 | 14,712 |
30 Apr 2024 | 11,950.00 | 12,030.00 | 11,800.00 | 12,000.00 | 12,000.00 | 34,836 |
29 Apr 2024 | 12,030.00 | 12,190.00 | 11,890.00 | 11,970.00 | 11,970.00 | 11,327 |
26 Apr 2024 | 12,030.00 | 12,150.00 | 11,990.00 | 12,030.00 | 12,030.00 | 6,975 |
25 Apr 2024 | 12,200.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | 21,896 |
24 Apr 2024 | 11,660.00 | 12,370.00 | 11,640.00 | 12,300.00 | 12,300.00 | 78,904 |
23 Apr 2024 | 11,590.00 | 11,680.00 | 11,580.00 | 11,650.00 | 11,650.00 | 10,136 |
22 Apr 2024 | 11,600.00 | 11,710.00 | 11,470.00 | 11,590.00 | 11,590.00 | 22,453 |
19 Apr 2024 | 11,690.00 | 11,690.00 | 11,330.00 | 11,600.00 | 11,600.00 | 20,540 |
18 Apr 2024 | 11,500.00 | 11,690.00 | 11,490.00 | 11,690.00 | 11,690.00 | 16,315 |
17 Apr 2024 | 11,500.00 | 11,700.00 | 11,440.00 | 11,600.00 | 11,600.00 | 14,795 |
16 Apr 2024 | 11,490.00 | 11,500.00 | 11,170.00 | 11,480.00 | 11,480.00 | 27,307 |
15 Apr 2024 | 11,700.00 | 11,700.00 | 11,340.00 | 11,540.00 | 11,540.00 | 22,797 |
12 Apr 2024 | 11,660.00 | 11,910.00 | 11,660.00 | 11,760.00 | 11,760.00 | 21,537 |
11 Apr 2024 | 11,700.00 | 11,750.00 | 11,550.00 | 11,740.00 | 11,740.00 | 10,141 |
09 Apr 2024 | 11,750.00 | 11,800.00 | 11,630.00 | 11,760.00 | 11,760.00 | 12,218 |
08 Apr 2024 | 11,900.00 | 11,900.00 | 11,670.00 | 11,750.00 | 11,750.00 | 15,665 |
05 Apr 2024 | 11,860.00 | 11,910.00 | 11,640.00 | 11,900.00 | 11,900.00 | 26,990 |
04 Apr 2024 | 11,850.00 | 11,880.00 | 11,740.00 | 11,860.00 | 11,860.00 | 14,349 |
03 Apr 2024 | 11,810.00 | 11,940.00 | 11,580.00 | 11,850.00 | 11,850.00 | 16,837 |
02 Apr 2024 | 11,970.00 | 12,000.00 | 11,700.00 | 11,830.00 | 11,830.00 | 20,413 |
01 Apr 2024 | 11,970.00 | 12,000.00 | 11,850.00 | 11,970.00 | 11,970.00 | 10,994 |
29 Mar 2024 | 12,070.00 | 12,110.00 | 11,810.00 | 11,970.00 | 11,970.00 | 24,499 |
28 Mar 2024 | 12,250.00 | 12,250.00 | 12,050.00 | 12,070.00 | 12,070.00 | 20,106 |
27 Mar 2024 | 12,350.00 | 12,380.00 | 12,220.00 | 12,290.00 | 12,290.00 | 16,430 |
26 Mar 2024 | 12,190.00 | 12,400.00 | 12,180.00 | 12,300.00 | 12,300.00 | 27,121 |
25 Mar 2024 | 12,450.00 | 12,450.00 | 12,190.00 | 12,290.00 | 12,290.00 | 21,954 |
22 Mar 2024 | 12,710.00 | 12,710.00 | 12,100.00 | 12,470.00 | 12,470.00 | 74,356 |
21 Mar 2024 | 12,790.00 | 13,580.00 | 12,200.00 | 12,500.00 | 12,500.00 | 208,824 |
20 Mar 2024 | 12,760.00 | 12,840.00 | 12,580.00 | 12,710.00 | 12,710.00 | 14,315 |
19 Mar 2024 | 12,830.00 | 13,010.00 | 12,690.00 | 12,860.00 | 12,860.00 | 35,337 |
18 Mar 2024 | 12,200.00 | 13,150.00 | 12,200.00 | 12,820.00 | 12,820.00 | 116,984 |
15 Mar 2024 | 12,070.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 21,116 |
14 Mar 2024 | 12,180.00 | 12,250.00 | 12,000.00 | 12,060.00 | 12,060.00 | 16,499 |
13 Mar 2024 | 12,100.00 | 12,190.00 | 11,950.00 | 12,180.00 | 12,180.00 | 19,270 |
12 Mar 2024 | 12,300.00 | 12,490.00 | 11,950.00 | 12,080.00 | 12,080.00 | 18,084 |
11 Mar 2024 | 12,100.00 | 12,430.00 | 12,000.00 | 12,300.00 | 12,300.00 | 28,684 |
08 Mar 2024 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 26,505 |
07 Mar 2024 | 12,120.00 | 12,120.00 | 11,730.00 | 11,900.00 | 11,900.00 | 23,225 |
06 Mar 2024 | 11,900.00 | 12,200.00 | 11,850.00 | 12,120.00 | 12,120.00 | 18,897 |
05 Mar 2024 | 12,100.00 | 12,230.00 | 11,900.00 | 11,910.00 | 11,910.00 | 17,079 |
04 Mar 2024 | 12,410.00 | 12,420.00 | 12,130.00 | 12,130.00 | 12,130.00 | 31,381 |
29 Feb 2024 | 12,580.00 | 12,580.00 | 12,410.00 | 12,410.00 | 12,410.00 | 12,186 |
28 Feb 2024 | 12,470.00 | 12,590.00 | 12,300.00 | 12,580.00 | 12,580.00 | 23,521 |
27 Feb 2024 | 12,400.00 | 13,630.00 | 12,300.00 | 12,510.00 | 12,510.00 | 141,805 |
26 Feb 2024 | 12,900.00 | 12,900.00 | 12,350.00 | 12,400.00 | 12,400.00 | 43,975 |
23 Feb 2024 | 12,400.00 | 13,250.00 | 12,310.00 | 12,670.00 | 12,670.00 | 121,406 |
22 Feb 2024 | 12,280.00 | 12,450.00 | 12,010.00 | 12,390.00 | 12,390.00 | 54,272 |
21 Feb 2024 | 12,080.00 | 12,400.00 | 11,900.00 | 12,260.00 | 12,260.00 | 61,042 |
20 Feb 2024 | 11,930.00 | 12,200.00 | 11,910.00 | 12,150.00 | 12,150.00 | 51,048 |
19 Feb 2024 | 11,740.00 | 11,950.00 | 11,730.00 | 11,930.00 | 11,930.00 | 23,228 |
16 Feb 2024 | 11,480.00 | 11,800.00 | 11,470.00 | 11,730.00 | 11,730.00 | 17,227 |
15 Feb 2024 | 11,600.00 | 11,600.00 | 11,440.00 | 11,480.00 | 11,480.00 | 20,604 |
14 Feb 2024 | 11,410.00 | 11,640.00 | 11,360.00 | 11,590.00 | 11,590.00 | 19,585 |
13 Feb 2024 | 11,810.00 | 11,810.00 | 11,500.00 | 11,600.00 | 11,600.00 | 26,445 |
08 Feb 2024 | 12,000.00 | 12,180.00 | 11,830.00 | 11,830.00 | 11,830.00 | 43,663 |
07 Feb 2024 | 12,050.00 | 12,070.00 | 11,800.00 | 11,980.00 | 11,980.00 | 20,822 |
06 Feb 2024 | 11,790.00 | 12,090.00 | 11,600.00 | 12,010.00 | 12,010.00 | 116,254 |
05 Feb 2024 | 11,720.00 | 11,720.00 | 11,520.00 | 11,620.00 | 11,620.00 | 7,261 |
02 Feb 2024 | 11,500.00 | 11,790.00 | 11,500.00 | 11,720.00 | 11,720.00 | 18,611 |
01 Feb 2024 | 11,460.00 | 11,670.00 | 11,250.00 | 11,500.00 | 11,500.00 | 15,168 |
31 Jan 2024 | 11,690.00 | 11,690.00 | 11,270.00 | 11,470.00 | 11,470.00 | 18,073 |
30 Jan 2024 | 11,540.00 | 11,750.00 | 11,540.00 | 11,700.00 | 11,700.00 | 6,931 |
29 Jan 2024 | 11,850.00 | 11,920.00 | 11,600.00 | 11,750.00 | 11,750.00 | 9,716 |
26 Jan 2024 | 11,750.00 | 12,350.00 | 11,340.00 | 11,930.00 | 11,930.00 | 33,230 |
25 Jan 2024 | 11,820.00 | 11,840.00 | 11,630.00 | 11,760.00 | 11,760.00 | 13,626 |
24 Jan 2024 | 11,850.00 | 11,850.00 | 11,570.00 | 11,820.00 | 11,820.00 | 16,986 |
23 Jan 2024 | 11,720.00 | 11,860.00 | 11,720.00 | 11,850.00 | 11,850.00 | 9,607 |
22 Jan 2024 | 11,610.00 | 11,850.00 | 11,530.00 | 11,850.00 | 11,850.00 | 29,036 |
19 Jan 2024 | 11,440.00 | 11,540.00 | 11,320.00 | 11,540.00 | 11,540.00 | 13,363 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 11,550.00 | 11,560.00 | 11,110.00 | 11,500.00 | 11,500.00 | 7,530 |
16 Jan 2024 | 11,770.00 | 11,810.00 | 11,300.00 | 11,550.00 | 11,550.00 | 15,891 |
15 Jan 2024 | 11,900.00 | 11,900.00 | 11,640.00 | 11,860.00 | 11,860.00 | 5,203 |
12 Jan 2024 | 11,800.00 | 11,860.00 | 11,610.00 | 11,860.00 | 11,860.00 | 9,643 |
11 Jan 2024 | 11,800.00 | 12,000.00 | 11,630.00 | 11,950.00 | 11,950.00 | 8,298 |
10 Jan 2024 | 11,890.00 | 11,890.00 | 11,510.00 | 11,800.00 | 11,800.00 | 10,983 |
09 Jan 2024 | 11,500.00 | 11,900.00 | 11,200.00 | 11,890.00 | 11,890.00 | 26,289 |
08 Jan 2024 | 11,260.00 | 11,400.00 | 11,130.00 | 11,400.00 | 11,400.00 | 20,628 |
05 Jan 2024 | 11,160.00 | 11,250.00 | 11,110.00 | 11,250.00 | 11,250.00 | 4,765 |
04 Jan 2024 | 11,220.00 | 11,220.00 | 11,050.00 | 11,160.00 | 11,160.00 | 3,785 |
03 Jan 2024 | 11,180.00 | 11,250.00 | 11,100.00 | 11,120.00 | 11,120.00 | 6,661 |
02 Jan 2024 | 11,220.00 | 11,270.00 | 11,100.00 | 11,100.00 | 11,100.00 | 4,730 |
28 Dec 2023 | 11,350.00 | 11,350.00 | 11,070.00 | 11,220.00 | 11,220.00 | 7,012 |
27 Dec 2023 | 11,270.00 | 11,400.00 | 11,090.00 | 11,220.00 | 11,220.00 | 13,377 |
27 Dec 2023 | 450 Dividend | |||||
26 Dec 2023 | 11,340.00 | 11,340.00 | 11,160.00 | 11,270.00 | 10,820.00 | 7,921 |
22 Dec 2023 | 11,040.00 | 11,290.00 | 11,040.00 | 11,210.00 | 10,762.40 | 2,973 |
21 Dec 2023 | 11,290.00 | 11,290.00 | 11,040.00 | 11,040.00 | 10,599.18 | 12,596 |
20 Dec 2023 | 11,210.00 | 11,320.00 | 11,200.00 | 11,280.00 | 10,829.60 | 4,329 |
19 Dec 2023 | 11,240.00 | 11,350.00 | 11,160.00 | 11,210.00 | 10,762.40 | 4,796 |
18 Dec 2023 | 11,320.00 | 11,320.00 | 11,240.00 | 11,240.00 | 10,791.20 | 3,289 |
15 Dec 2023 | 11,300.00 | 11,390.00 | 11,230.00 | 11,280.00 | 10,829.60 | 5,169 |
14 Dec 2023 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,848.80 | 3,460 |
13 Dec 2023 | 11,450.00 | 11,450.00 | 11,310.00 | 11,330.00 | 10,877.60 | 2,057 |
12 Dec 2023 | 11,370.00 | 11,420.00 | 11,310.00 | 11,420.00 | 10,964.01 | 8,799 |
11 Dec 2023 | 11,450.00 | 11,450.00 | 11,250.00 | 11,370.00 | 10,916.01 | 9,462 |
08 Dec 2023 | 11,160.00 | 11,420.00 | 11,160.00 | 11,370.00 | 10,916.01 | 2,899 |
07 Dec 2023 | 11,420.00 | 11,420.00 | 11,100.00 | 11,300.00 | 10,848.80 | 2,028 |
06 Dec 2023 | 11,220.00 | 11,300.00 | 11,140.00 | 11,300.00 | 10,848.80 | 5,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |