Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29,746.00 | 29,746.00 | 29,746.00 | 29,746.00 | 29,746.00 | - |
01 May 2024 | 29,356.00 | 29,356.00 | 29,356.00 | 29,356.00 | 29,356.00 | - |
30 Apr 2024 | 29,539.00 | 29,539.00 | 29,539.00 | 29,539.00 | 29,539.00 | - |
26 Apr 2024 | 29,962.00 | 29,962.00 | 29,962.00 | 29,962.00 | 29,962.00 | - |
25 Apr 2024 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | - |
24 Apr 2024 | 29,794.00 | 29,794.00 | 29,794.00 | 29,794.00 | 29,794.00 | - |
23 Apr 2024 | 29,782.00 | 29,782.00 | 29,782.00 | 29,782.00 | 29,782.00 | - |
22 Apr 2024 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | - |
19 Apr 2024 | 29,227.00 | 29,227.00 | 29,227.00 | 29,227.00 | 29,227.00 | - |
18 Apr 2024 | 29,094.00 | 29,094.00 | 29,094.00 | 29,094.00 | 29,094.00 | - |
17 Apr 2024 | 29,099.00 | 29,099.00 | 29,099.00 | 29,099.00 | 29,099.00 | - |
16 Apr 2024 | 29,363.00 | 29,363.00 | 29,363.00 | 29,363.00 | 29,363.00 | - |
15 Apr 2024 | 29,537.00 | 29,537.00 | 29,537.00 | 29,537.00 | 29,537.00 | - |
12 Apr 2024 | 29,704.00 | 29,704.00 | 29,704.00 | 29,704.00 | 29,704.00 | - |
11 Apr 2024 | 30,106.00 | 30,106.00 | 30,106.00 | 30,106.00 | 30,106.00 | - |
10 Apr 2024 | 30,141.00 | 30,141.00 | 30,141.00 | 30,141.00 | 30,141.00 | - |
09 Apr 2024 | 30,827.00 | 30,827.00 | 30,827.00 | 30,827.00 | 30,827.00 | - |
08 Apr 2024 | 30,859.00 | 30,859.00 | 30,859.00 | 30,859.00 | 30,859.00 | - |
05 Apr 2024 | 30,758.00 | 30,758.00 | 30,758.00 | 30,758.00 | 30,758.00 | - |
04 Apr 2024 | 30,539.00 | 30,539.00 | 30,539.00 | 30,539.00 | 30,539.00 | - |
03 Apr 2024 | 30,838.00 | 30,838.00 | 30,838.00 | 30,838.00 | 30,838.00 | - |
02 Apr 2024 | 30,698.00 | 30,698.00 | 30,698.00 | 30,698.00 | 30,698.00 | - |
01 Apr 2024 | 31,011.00 | 31,011.00 | 31,011.00 | 31,011.00 | 31,011.00 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 31,215.00 | 31,215.00 | 31,215.00 | 31,215.00 | 31,215.00 | - |
27 Mar 2024 | 31,063.00 | 31,063.00 | 31,063.00 | 31,063.00 | 31,063.00 | - |
26 Mar 2024 | 30,471.00 | 30,471.00 | 30,471.00 | 30,471.00 | 30,471.00 | - |
25 Mar 2024 | 30,531.00 | 30,531.00 | 30,531.00 | 30,531.00 | 30,531.00 | - |
22 Mar 2024 | 30,502.00 | 30,502.00 | 30,502.00 | 30,502.00 | 30,502.00 | - |
21 Mar 2024 | 30,757.00 | 30,757.00 | 30,757.00 | 30,757.00 | 30,757.00 | - |
19 Mar 2024 | 29,970.00 | 29,970.00 | 29,970.00 | 29,970.00 | 29,970.00 | - |
18 Mar 2024 | 29,733.00 | 29,733.00 | 29,733.00 | 29,733.00 | 29,733.00 | - |
15 Mar 2024 | 29,859.00 | 29,859.00 | 29,859.00 | 29,859.00 | 29,859.00 | - |
14 Mar 2024 | 29,659.00 | 29,659.00 | 29,659.00 | 29,659.00 | 29,659.00 | - |
13 Mar 2024 | 30,049.00 | 30,049.00 | 30,049.00 | 30,049.00 | 30,049.00 | - |
12 Mar 2024 | 29,968.00 | 29,968.00 | 29,968.00 | 29,968.00 | 29,968.00 | - |
11 Mar 2024 | 29,968.00 | 29,968.00 | 29,968.00 | 29,968.00 | 29,968.00 | - |
08 Mar 2024 | 30,093.00 | 30,093.00 | 30,093.00 | 30,093.00 | 30,093.00 | - |
07 Mar 2024 | 30,157.00 | 30,157.00 | 30,157.00 | 30,157.00 | 30,157.00 | - |
06 Mar 2024 | 29,867.00 | 29,867.00 | 29,867.00 | 29,867.00 | 29,867.00 | - |
05 Mar 2024 | 29,794.00 | 29,794.00 | 29,794.00 | 29,794.00 | 29,794.00 | - |
04 Mar 2024 | 29,893.00 | 29,893.00 | 29,893.00 | 29,893.00 | 29,893.00 | - |
01 Mar 2024 | 29,747.00 | 29,747.00 | 29,747.00 | 29,747.00 | 29,747.00 | - |
29 Feb 2024 | 29,608.00 | 29,608.00 | 29,608.00 | 29,608.00 | 29,608.00 | - |
28 Feb 2024 | 29,466.00 | 29,466.00 | 29,466.00 | 29,466.00 | 29,466.00 | - |
27 Feb 2024 | 29,461.00 | 29,461.00 | 29,461.00 | 29,461.00 | 29,461.00 | - |
26 Feb 2024 | 29,390.00 | 29,390.00 | 29,390.00 | 29,390.00 | 29,390.00 | - |
22 Feb 2024 | 29,364.00 | 29,364.00 | 29,364.00 | 29,364.00 | 29,364.00 | - |
21 Feb 2024 | 29,098.00 | 29,098.00 | 29,098.00 | 29,098.00 | 29,098.00 | - |
20 Feb 2024 | 29,034.00 | 29,034.00 | 29,034.00 | 29,034.00 | 29,034.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29,191.00 | 29,191.00 | 29,191.00 | 29,191.00 | 29,191.00 | - |
15 Feb 2024 | 29,313.00 | 29,313.00 | 29,313.00 | 29,313.00 | 29,313.00 | - |
14 Feb 2024 | 28,727.00 | 28,727.00 | 28,727.00 | 28,727.00 | 28,727.00 | - |
13 Feb 2024 | 28,344.00 | 28,344.00 | 28,344.00 | 28,344.00 | 28,344.00 | - |
09 Feb 2024 | 28,866.00 | 28,866.00 | 28,866.00 | 28,866.00 | 28,866.00 | - |
08 Feb 2024 | 28,631.00 | 28,631.00 | 28,631.00 | 28,631.00 | 28,631.00 | - |
07 Feb 2024 | 28,392.00 | 28,392.00 | 28,392.00 | 28,392.00 | 28,392.00 | - |
06 Feb 2024 | 28,232.00 | 28,232.00 | 28,232.00 | 28,232.00 | 28,232.00 | - |
05 Feb 2024 | 28,192.00 | 28,192.00 | 28,192.00 | 28,192.00 | 28,192.00 | - |
02 Feb 2024 | 28,510.00 | 28,510.00 | 28,510.00 | 28,510.00 | 28,510.00 | - |
01 Feb 2024 | 28,617.00 | 28,617.00 | 28,617.00 | 28,617.00 | 28,617.00 | - |
31 Jan 2024 | 28,320.00 | 28,320.00 | 28,320.00 | 28,320.00 | 28,320.00 | - |
30 Jan 2024 | 28,848.00 | 28,848.00 | 28,848.00 | 28,848.00 | 28,848.00 | - |
29 Jan 2024 | 28,809.00 | 28,809.00 | 28,809.00 | 28,809.00 | 28,809.00 | - |
26 Jan 2024 | 28,558.00 | 28,558.00 | 28,558.00 | 28,558.00 | 28,558.00 | - |
25 Jan 2024 | 28,522.00 | 28,522.00 | 28,522.00 | 28,522.00 | 28,522.00 | - |
24 Jan 2024 | 28,236.00 | 28,236.00 | 28,236.00 | 28,236.00 | 28,236.00 | - |
23 Jan 2024 | 28,324.00 | 28,324.00 | 28,324.00 | 28,324.00 | 28,324.00 | - |
22 Jan 2024 | 28,510.00 | 28,510.00 | 28,510.00 | 28,510.00 | 28,510.00 | - |
19 Jan 2024 | 28,171.00 | 28,171.00 | 28,171.00 | 28,171.00 | 28,171.00 | - |
18 Jan 2024 | 27,877.00 | 27,877.00 | 27,877.00 | 27,877.00 | 27,877.00 | - |
17 Jan 2024 | 27,643.00 | 27,643.00 | 27,643.00 | 27,643.00 | 27,643.00 | - |
16 Jan 2024 | 27,916.00 | 27,916.00 | 27,916.00 | 27,916.00 | 27,916.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 28,139.00 | 28,139.00 | 28,139.00 | 28,139.00 | 28,139.00 | - |
11 Jan 2024 | 28,223.00 | 28,223.00 | 28,223.00 | 28,223.00 | 28,223.00 | - |
10 Jan 2024 | 28,237.00 | 28,237.00 | 28,237.00 | 28,237.00 | 28,237.00 | - |
09 Jan 2024 | 28,145.00 | 28,145.00 | 28,145.00 | 28,145.00 | 28,145.00 | - |
05 Jan 2024 | 28,066.00 | 28,066.00 | 28,066.00 | 28,066.00 | 28,066.00 | - |
04 Jan 2024 | 27,974.00 | 27,974.00 | 27,974.00 | 27,974.00 | 27,974.00 | - |
29 Dec 2023 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | - |
28 Dec 2023 | 28,869.00 | 28,869.00 | 28,869.00 | 28,869.00 | 28,869.00 | - |
27 Dec 2023 | 28,887.00 | 28,887.00 | 28,887.00 | 28,887.00 | 28,887.00 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 28,685.00 | 28,685.00 | 28,685.00 | 28,685.00 | 28,685.00 | - |
21 Dec 2023 | 28,610.00 | 28,610.00 | 28,610.00 | 28,610.00 | 28,610.00 | - |
20 Dec 2023 | 28,286.00 | 28,286.00 | 28,286.00 | 28,286.00 | 28,286.00 | - |
19 Dec 2023 | 28,660.00 | 28,660.00 | 28,660.00 | 28,660.00 | 28,660.00 | - |
18 Dec 2023 | 28,310.00 | 28,310.00 | 28,310.00 | 28,310.00 | 28,310.00 | - |
15 Dec 2023 | 28,295.00 | 28,295.00 | 28,295.00 | 28,295.00 | 28,295.00 | - |
14 Dec 2023 | 28,565.00 | 28,565.00 | 28,565.00 | 28,565.00 | 28,565.00 | - |
13 Dec 2023 | 27,931.00 | 27,931.00 | 27,931.00 | 27,931.00 | 27,931.00 | - |
12 Dec 2023 | 27,131.00 | 27,131.00 | 27,131.00 | 27,131.00 | 27,131.00 | - |
11 Dec 2023 | 27,218.00 | 27,218.00 | 27,218.00 | 27,218.00 | 27,218.00 | - |
08 Dec 2023 | 27,101.00 | 27,101.00 | 27,101.00 | 27,101.00 | 27,101.00 | - |
07 Dec 2023 | 26,969.00 | 26,969.00 | 26,969.00 | 26,969.00 | 26,969.00 | - |
06 Dec 2023 | 26,795.00 | 26,795.00 | 26,795.00 | 26,795.00 | 26,795.00 | - |
05 Dec 2023 | 26,827.00 | 26,827.00 | 26,827.00 | 26,827.00 | 26,827.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |