Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | 50 |
27 Mar 2024 | 100.38 | 100.38 | 100.25 | 100.25 | 100.25 | 256 |
26 Mar 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | 60 |
25 Mar 2024 | 99.14 | 99.20 | 99.14 | 99.20 | 99.20 | 25 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 13 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 5 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 10 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 98.25 | 98.35 | 98.25 | 98.35 | 98.35 | 63 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 21 |
26 Feb 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 12 |
23 Feb 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 30 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 97.38 | 97.60 | 97.38 | 97.60 | 97.60 | 7 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 195 |
15 Feb 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1 |
14 Feb 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 236 |
13 Feb 2024 | 95.30 | 95.56 | 95.30 | 95.56 | 95.56 | 59 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 18 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 29 |
01 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 1 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 138 |
29 Jan 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 42 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 3 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 18 |
08 Jan 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 44 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 97.20 | 97.20 | 96.97 | 96.97 | 96.97 | 26 |
02 Jan 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 31 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 9 |
27 Dec 2023 | 100.79 | 100.80 | 100.79 | 100.80 | 100.80 | 201 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 37 |
20 Dec 2023 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 5 |
20 Dec 2023 | 1.4592 Dividend | |||||
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 20 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 98.34 | 98.65 | 98.34 | 98.65 | 98.65 | 138 |
13 Dec 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 2 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 9 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 91.39 | 92.07 | 91.39 | 92.07 | 92.07 | 2,332 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 82 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 43 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 2 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 52 |
08 Nov 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |