Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
02 May 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2 |
01 May 2024 | 92.57 | 92.78 | 92.57 | 92.78 | 92.78 | 1 |
30 Apr 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
29 Apr 2024 | 93.67 | 94.15 | 93.67 | 93.75 | 93.75 | 41 |
26 Apr 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
25 Apr 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
24 Apr 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
23 Apr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
22 Apr 2024 | 91.88 | 92.84 | 91.28 | 92.84 | 92.84 | 283 |
19 Apr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
18 Apr 2024 | 91.54 | 91.54 | 91.36 | 91.36 | 91.36 | 5 |
17 Apr 2024 | 92.38 | 92.47 | 91.53 | 91.53 | 91.53 | 50 |
16 Apr 2024 | 88.29 | 89.45 | 88.29 | 88.84 | 88.84 | 102 |
15 Apr 2024 | 92.12 | 92.12 | 89.36 | 89.69 | 89.69 | 433 |
12 Apr 2024 | 91.95 | 91.95 | 91.05 | 91.05 | 91.05 | 5 |
11 Apr 2024 | 90.56 | 90.56 | 87.58 | 89.72 | 89.72 | 136 |
10 Apr 2024 | 93.97 | 93.97 | 92.23 | 92.23 | 92.23 | 139 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 97.27 | 97.27 | 96.90 | 96.90 | 96.90 | 1 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 2 |
03 Apr 2024 | 94.58 | 94.96 | 94.58 | 94.96 | 94.96 | 16 |
02 Apr 2024 | 95.57 | 95.57 | 94.10 | 94.10 | 94.10 | 172 |
28 Mar 2024 | 100.67 | 100.67 | 100.32 | 100.32 | 100.32 | 8 |
27 Mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 1 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 2 |
22 Mar 2024 | 95.51 | 95.51 | 94.42 | 94.42 | 94.42 | 102 |
21 Mar 2024 | 96.65 | 96.74 | 96.03 | 96.74 | 96.74 | 628 |
20 Mar 2024 | 90.56 | 92.86 | 90.56 | 92.86 | 92.86 | 16 |
19 Mar 2024 | 88.53 | 90.06 | 88.53 | 90.06 | 90.06 | 2 |
18 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
15 Mar 2024 | 89.23 | 89.27 | 89.23 | 89.27 | 89.27 | 1 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 2 |
12 Mar 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 2 |
11 Mar 2024 | 91.80 | 92.66 | 91.80 | 92.66 | 92.66 | 14 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1 |
05 Mar 2024 | 93.87 | 94.43 | 93.25 | 94.07 | 94.07 | 69 |
04 Mar 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 70 |
01 Mar 2024 | 95.49 | 95.49 | 93.88 | 95.04 | 95.04 | 52 |
29 Feb 2024 | 95.00 | 95.86 | 95.00 | 95.00 | 95.00 | 3 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 95.44 | 96.46 | 95.44 | 95.54 | 94.89 | 6 |
27 Feb 2024 | 95.95 | 96.69 | 95.66 | 96.69 | 96.04 | 14 |
26 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 93.83 | 6 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.01 | 81 |
21 Feb 2024 | 94.10 | 94.73 | 93.58 | 93.58 | 92.94 | 469 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 99.66 | 101.37 | 95.79 | 95.79 | 95.14 | 15 |
14 Feb 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 92.98 | 15 |
13 Feb 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.11 | 15 |
12 Feb 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 95.42 | 12 |
09 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 92.70 | 96 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.89 | 16 |
06 Feb 2024 | 93.79 | 93.79 | 92.66 | 92.66 | 92.03 | 14 |
05 Feb 2024 | 92.63 | 92.63 | 91.73 | 91.73 | 91.11 | 100 |
02 Feb 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.03 | 4 |
01 Feb 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 93.67 | 32 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.18 | 2 |
29 Jan 2024 | 99.53 | 99.82 | 99.53 | 99.53 | 98.85 | 1 |
26 Jan 2024 | 100.43 | 100.54 | 100.43 | 100.54 | 99.86 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.14 | 88 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.91 | 21 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 95.57 | 96.15 | 94.50 | 94.50 | 93.86 | 29 |
16 Jan 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.18 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 98.60 | 99.29 | 97.82 | 97.82 | 97.15 | 216 |
11 Jan 2024 | 99.51 | 99.51 | 97.52 | 97.52 | 96.86 | 12 |
10 Jan 2024 | 97.50 | 97.88 | 97.50 | 97.50 | 96.84 | 5 |
09 Jan 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 97.77 | 60 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.53 | 4 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.34 | 52 |
02 Jan 2024 | 110.50 | 111.35 | 110.32 | 111.35 | 110.59 | 151 |
29 Dec 2023 | 112.04 | 112.04 | 111.86 | 111.86 | 111.10 | 151 |
28 Dec 2023 | 107.86 | 112.28 | 107.86 | 112.28 | 111.52 | 36 |
27 Dec 2023 | 110.97 | 110.97 | 110.97 | 110.97 | 110.22 | 5 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 104.79 | 30 |
18 Dec 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 103.37 | 105 |
15 Dec 2023 | 104.79 | 104.79 | 104.79 | 104.79 | 104.08 | 88 |
14 Dec 2023 | 105.93 | 105.93 | 105.11 | 105.11 | 104.39 | 380 |
13 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.34 | 50 |
12 Dec 2023 | 95.64 | 97.20 | 95.64 | 97.08 | 96.42 | 629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |