Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16,250.00 | 16,310.00 | 15,940.00 | 16,140.00 | 16,140.00 | 13,740 |
02 May 2024 | 15,150.00 | 16,990.00 | 15,120.00 | 16,230.00 | 16,230.00 | 135,291 |
30 Apr 2024 | 15,190.00 | 15,190.00 | 15,020.00 | 15,150.00 | 15,150.00 | 2,759 |
29 Apr 2024 | 15,190.00 | 15,190.00 | 15,070.00 | 15,180.00 | 15,180.00 | 1,170 |
26 Apr 2024 | 15,090.00 | 15,150.00 | 15,000.00 | 15,120.00 | 15,120.00 | 1,974 |
25 Apr 2024 | 15,190.00 | 15,190.00 | 14,950.00 | 15,090.00 | 15,090.00 | 912 |
24 Apr 2024 | 15,080.00 | 15,150.00 | 15,010.00 | 15,050.00 | 15,050.00 | 1,320 |
23 Apr 2024 | 15,120.00 | 15,120.00 | 14,910.00 | 15,080.00 | 15,080.00 | 1,212 |
22 Apr 2024 | 14,950.00 | 15,100.00 | 14,920.00 | 15,030.00 | 15,030.00 | 846 |
19 Apr 2024 | 14,800.00 | 15,000.00 | 14,670.00 | 14,900.00 | 14,900.00 | 1,564 |
18 Apr 2024 | 14,800.00 | 15,000.00 | 14,800.00 | 14,920.00 | 14,920.00 | 2,531 |
17 Apr 2024 | 14,800.00 | 14,910.00 | 14,650.00 | 14,810.00 | 14,810.00 | 5,881 |
16 Apr 2024 | 14,950.00 | 14,950.00 | 14,100.00 | 14,790.00 | 14,790.00 | 7,118 |
15 Apr 2024 | 14,650.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 3,862 |
12 Apr 2024 | 15,130.00 | 15,130.00 | 14,700.00 | 14,750.00 | 14,750.00 | 8,550 |
11 Apr 2024 | 15,150.00 | 15,240.00 | 15,080.00 | 15,080.00 | 15,080.00 | 5,104 |
09 Apr 2024 | 15,440.00 | 15,440.00 | 14,500.00 | 15,150.00 | 15,150.00 | 3,087 |
08 Apr 2024 | 15,590.00 | 15,590.00 | 15,310.00 | 15,380.00 | 15,380.00 | 4,260 |
05 Apr 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 5,735 |
04 Apr 2024 | 15,480.00 | 15,580.00 | 15,400.00 | 15,500.00 | 15,500.00 | 2,190 |
03 Apr 2024 | 15,430.00 | 15,660.00 | 15,390.00 | 15,460.00 | 15,460.00 | 2,584 |
02 Apr 2024 | 15,520.00 | 15,670.00 | 15,430.00 | 15,430.00 | 15,430.00 | 3,219 |
01 Apr 2024 | 15,410.00 | 15,700.00 | 15,410.00 | 15,520.00 | 15,520.00 | 3,040 |
29 Mar 2024 | 15,460.00 | 15,460.00 | 15,380.00 | 15,410.00 | 15,410.00 | 2,274 |
28 Mar 2024 | 15,550.00 | 15,560.00 | 15,410.00 | 15,460.00 | 15,460.00 | 2,520 |
27 Mar 2024 | 15,580.00 | 15,580.00 | 15,470.00 | 15,560.00 | 15,560.00 | 5,276 |
26 Mar 2024 | 15,460.00 | 15,490.00 | 15,400.00 | 15,490.00 | 15,490.00 | 1,428 |
25 Mar 2024 | 15,510.00 | 15,510.00 | 15,410.00 | 15,450.00 | 15,450.00 | 3,465 |
22 Mar 2024 | 15,590.00 | 15,590.00 | 15,500.00 | 15,510.00 | 15,510.00 | 3,620 |
21 Mar 2024 | 15,670.00 | 15,670.00 | 15,450.00 | 15,600.00 | 15,600.00 | 2,079 |
20 Mar 2024 | 15,540.00 | 15,680.00 | 15,450.00 | 15,550.00 | 15,550.00 | 3,131 |
19 Mar 2024 | 15,560.00 | 15,570.00 | 15,420.00 | 15,540.00 | 15,540.00 | 2,088 |
18 Mar 2024 | 15,590.00 | 15,700.00 | 15,480.00 | 15,550.00 | 15,550.00 | 1,631 |
15 Mar 2024 | 15,570.00 | 15,600.00 | 15,520.00 | 15,590.00 | 15,590.00 | 4,125 |
14 Mar 2024 | 15,770.00 | 15,770.00 | 15,510.00 | 15,520.00 | 15,520.00 | 3,967 |
13 Mar 2024 | 15,600.00 | 15,790.00 | 15,510.00 | 15,690.00 | 15,690.00 | 6,094 |
12 Mar 2024 | 15,700.00 | 15,780.00 | 15,510.00 | 15,550.00 | 15,550.00 | 1,713 |
11 Mar 2024 | 15,450.00 | 15,800.00 | 15,400.00 | 15,630.00 | 15,630.00 | 1,791 |
08 Mar 2024 | 15,410.00 | 15,630.00 | 15,400.00 | 15,450.00 | 15,450.00 | 3,088 |
07 Mar 2024 | 15,540.00 | 15,540.00 | 15,380.00 | 15,410.00 | 15,410.00 | 2,346 |
06 Mar 2024 | 15,600.00 | 15,750.00 | 15,460.00 | 15,540.00 | 15,540.00 | 3,019 |
05 Mar 2024 | 15,660.00 | 15,740.00 | 15,550.00 | 15,600.00 | 15,600.00 | 4,107 |
04 Mar 2024 | 15,550.00 | 15,850.00 | 15,410.00 | 15,700.00 | 15,700.00 | 10,414 |
29 Feb 2024 | 15,490.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 4,780 |
28 Feb 2024 | 15,390.00 | 15,500.00 | 15,380.00 | 15,490.00 | 15,490.00 | 2,233 |
27 Feb 2024 | 15,450.00 | 15,450.00 | 15,320.00 | 15,390.00 | 15,390.00 | 6,069 |
26 Feb 2024 | 15,500.00 | 15,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | 4,561 |
23 Feb 2024 | 15,550.00 | 15,740.00 | 15,400.00 | 15,500.00 | 15,500.00 | 7,000 |
22 Feb 2024 | 15,800.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,550.00 | 4,498 |
21 Feb 2024 | 15,630.00 | 15,640.00 | 15,520.00 | 15,620.00 | 15,620.00 | 3,997 |
20 Feb 2024 | 15,690.00 | 15,740.00 | 15,600.00 | 15,630.00 | 15,630.00 | 2,118 |
19 Feb 2024 | 15,720.00 | 15,800.00 | 15,680.00 | 15,740.00 | 15,740.00 | 5,976 |
16 Feb 2024 | 15,750.00 | 15,760.00 | 15,580.00 | 15,720.00 | 15,720.00 | 3,960 |
15 Feb 2024 | 15,750.00 | 15,800.00 | 15,600.00 | 15,720.00 | 15,720.00 | 3,798 |
14 Feb 2024 | 15,800.00 | 15,800.00 | 15,550.00 | 15,750.00 | 15,750.00 | 6,787 |
13 Feb 2024 | 15,910.00 | 16,090.00 | 15,860.00 | 15,860.00 | 15,860.00 | 4,260 |
08 Feb 2024 | 16,230.00 | 16,230.00 | 15,800.00 | 16,090.00 | 16,090.00 | 8,299 |
07 Feb 2024 | 16,000.00 | 16,360.00 | 15,800.00 | 16,240.00 | 16,240.00 | 14,197 |
06 Feb 2024 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3,681 |
05 Feb 2024 | 15,770.00 | 16,130.00 | 15,770.00 | 16,010.00 | 16,010.00 | 10,627 |
02 Feb 2024 | 15,650.00 | 15,830.00 | 15,640.00 | 15,770.00 | 15,770.00 | 10,667 |
01 Feb 2024 | 15,680.00 | 15,680.00 | 15,460.00 | 15,640.00 | 15,640.00 | 7,238 |
31 Jan 2024 | 15,680.00 | 15,680.00 | 15,400.00 | 15,520.00 | 15,520.00 | 2,979 |
30 Jan 2024 | 15,500.00 | 15,590.00 | 15,370.00 | 15,500.00 | 15,500.00 | 12,873 |
29 Jan 2024 | 15,600.00 | 15,600.00 | 15,310.00 | 15,310.00 | 15,310.00 | 4,881 |
26 Jan 2024 | 15,450.00 | 15,720.00 | 15,350.00 | 15,600.00 | 15,600.00 | 6,957 |
25 Jan 2024 | 15,350.00 | 15,350.00 | 15,220.00 | 15,340.00 | 15,340.00 | 2,205 |
24 Jan 2024 | 15,370.00 | 15,400.00 | 15,230.00 | 15,320.00 | 15,320.00 | 4,829 |
23 Jan 2024 | 15,350.00 | 15,390.00 | 15,330.00 | 15,360.00 | 15,360.00 | 1,764 |
22 Jan 2024 | 15,060.00 | 15,350.00 | 15,060.00 | 15,330.00 | 15,330.00 | 2,202 |
19 Jan 2024 | 15,300.00 | 15,540.00 | 15,240.00 | 15,280.00 | 15,280.00 | 5,761 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 15,400.00 | 15,400.00 | 14,910.00 | 14,970.00 | 14,970.00 | 6,178 |
16 Jan 2024 | 15,530.00 | 15,530.00 | 15,120.00 | 15,200.00 | 15,200.00 | 6,981 |
15 Jan 2024 | 15,540.00 | 15,540.00 | 15,400.00 | 15,500.00 | 15,500.00 | 3,812 |
12 Jan 2024 | 15,530.00 | 15,620.00 | 15,470.00 | 15,530.00 | 15,530.00 | 2,549 |
11 Jan 2024 | 15,700.00 | 15,700.00 | 15,450.00 | 15,530.00 | 15,530.00 | 3,405 |
10 Jan 2024 | 15,540.00 | 15,660.00 | 15,500.00 | 15,560.00 | 15,560.00 | 5,886 |
09 Jan 2024 | 15,650.00 | 15,660.00 | 15,450.00 | 15,540.00 | 15,540.00 | 2,495 |
08 Jan 2024 | 15,740.00 | 15,740.00 | 15,450.00 | 15,510.00 | 15,510.00 | 6,561 |
05 Jan 2024 | 15,700.00 | 15,700.00 | 15,470.00 | 15,510.00 | 15,510.00 | 5,449 |
04 Jan 2024 | 15,750.00 | 15,750.00 | 15,590.00 | 15,590.00 | 15,590.00 | 6,800 |
03 Jan 2024 | 15,700.00 | 15,710.00 | 15,630.00 | 15,700.00 | 15,700.00 | 3,561 |
02 Jan 2024 | 15,600.00 | 15,750.00 | 15,560.00 | 15,700.00 | 15,700.00 | 8,137 |
28 Dec 2023 | 15,540.00 | 15,610.00 | 15,380.00 | 15,600.00 | 15,600.00 | 5,251 |
27 Dec 2023 | 15,650.00 | 15,780.00 | 15,510.00 | 15,540.00 | 15,540.00 | 12,775 |
27 Dec 2023 | 700 Dividend | |||||
26 Dec 2023 | 16,000.00 | 16,100.00 | 15,800.00 | 16,000.00 | 15,300.00 | 11,013 |
22 Dec 2023 | 15,810.00 | 15,950.00 | 15,810.00 | 15,910.00 | 15,213.94 | 11,412 |
21 Dec 2023 | 15,610.00 | 15,900.00 | 15,490.00 | 15,840.00 | 15,147.00 | 18,121 |
20 Dec 2023 | 15,600.00 | 15,600.00 | 15,400.00 | 15,560.00 | 14,879.25 | 5,396 |
19 Dec 2023 | 15,480.00 | 15,540.00 | 15,390.00 | 15,430.00 | 14,754.94 | 6,992 |
18 Dec 2023 | 15,490.00 | 15,580.00 | 15,420.00 | 15,480.00 | 14,802.75 | 3,098 |
15 Dec 2023 | 15,600.00 | 15,650.00 | 15,460.00 | 15,490.00 | 14,812.31 | 5,523 |
14 Dec 2023 | 15,550.00 | 15,550.00 | 15,380.00 | 15,420.00 | 14,745.38 | 5,144 |
13 Dec 2023 | 15,550.00 | 15,550.00 | 15,340.00 | 15,400.00 | 14,726.25 | 7,718 |
12 Dec 2023 | 15,540.00 | 15,550.00 | 15,410.00 | 15,470.00 | 14,793.19 | 4,145 |
11 Dec 2023 | 15,400.00 | 15,520.00 | 15,320.00 | 15,510.00 | 14,831.44 | 2,735 |
08 Dec 2023 | 15,450.00 | 15,560.00 | 15,250.00 | 15,500.00 | 14,821.88 | 6,078 |
07 Dec 2023 | 15,400.00 | 15,440.00 | 15,330.00 | 15,400.00 | 14,726.25 | 3,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |