Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 11,354.00 | 11,354.00 | 11,354.00 | 11,354.00 | 11,354.00 | - |
24 Apr 2024 | 11,429.00 | 11,429.00 | 11,429.00 | 11,429.00 | 11,429.00 | - |
23 Apr 2024 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | - |
22 Apr 2024 | 11,395.00 | 11,395.00 | 11,395.00 | 11,395.00 | 11,395.00 | - |
19 Apr 2024 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
18 Apr 2024 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | - |
17 Apr 2024 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | - |
16 Apr 2024 | 11,524.00 | 11,524.00 | 11,524.00 | 11,524.00 | 11,524.00 | - |
15 Apr 2024 | 11,509.00 | 11,509.00 | 11,509.00 | 11,509.00 | 11,509.00 | - |
12 Apr 2024 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | - |
11 Apr 2024 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | - |
10 Apr 2024 | 11,584.00 | 11,584.00 | 11,584.00 | 11,584.00 | 11,584.00 | - |
09 Apr 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
08 Apr 2024 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | - |
05 Apr 2024 | 11,539.00 | 11,539.00 | 11,539.00 | 11,539.00 | 11,539.00 | - |
04 Apr 2024 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | - |
03 Apr 2024 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | - |
02 Apr 2024 | 11,526.00 | 11,526.00 | 11,526.00 | 11,526.00 | 11,526.00 | - |
28 Mar 2024 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | - |
27 Mar 2024 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | - |
26 Mar 2024 | 11,556.00 | 11,556.00 | 11,556.00 | 11,556.00 | 11,556.00 | - |
25 Mar 2024 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | - |
22 Mar 2024 | 11,592.00 | 11,592.00 | 11,592.00 | 11,592.00 | 11,592.00 | - |
21 Mar 2024 | 11,531.00 | 11,531.00 | 11,531.00 | 11,531.00 | 11,531.00 | - |
20 Mar 2024 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | - |
19 Mar 2024 | 11,574.00 | 11,574.00 | 11,574.00 | 11,574.00 | 11,574.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | - |
14 Mar 2024 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | - |
13 Mar 2024 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | - |
12 Mar 2024 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | - |
11 Mar 2024 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | - |
08 Mar 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | - |
07 Mar 2024 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - |
06 Mar 2024 | 11,428.00 | 11,428.00 | 11,428.00 | 11,428.00 | 11,428.00 | - |
05 Mar 2024 | 11,357.00 | 11,357.00 | 11,357.00 | 11,357.00 | 11,357.00 | - |
04 Mar 2024 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | - |
01 Mar 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | - |
29 Feb 2024 | 11,323.00 | 11,323.00 | 11,323.00 | 11,323.00 | 11,323.00 | - |
28 Feb 2024 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | - |
27 Feb 2024 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | - |
26 Feb 2024 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | - |
23 Feb 2024 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | - |
22 Feb 2024 | 11,438.00 | 11,438.00 | 11,438.00 | 11,438.00 | 11,438.00 | - |
21 Feb 2024 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | - |
20 Feb 2024 | 11,199.00 | 11,199.00 | 11,199.00 | 11,199.00 | 11,199.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | - |
15 Feb 2024 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | - |
14 Feb 2024 | 11,301.00 | 11,301.00 | 11,301.00 | 11,301.00 | 11,301.00 | - |
13 Feb 2024 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | - |
12 Feb 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | - |
09 Feb 2024 | 11,262.00 | 11,262.00 | 11,262.00 | 11,262.00 | 11,262.00 | - |
08 Feb 2024 | 11,213.00 | 11,213.00 | 11,213.00 | 11,213.00 | 11,213.00 | - |
07 Feb 2024 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | - |
06 Feb 2024 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | - |
01 Feb 2024 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | - |
31 Jan 2024 | 10,936.00 | 10,936.00 | 10,936.00 | 10,936.00 | 10,936.00 | - |
30 Jan 2024 | 10,959.00 | 10,959.00 | 10,959.00 | 10,959.00 | 10,959.00 | - |
29 Jan 2024 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | - |
26 Jan 2024 | 10,941.00 | 10,941.00 | 10,941.00 | 10,941.00 | 10,941.00 | - |
25 Jan 2024 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | - |
24 Jan 2024 | 11,052.00 | 11,052.00 | 11,052.00 | 11,052.00 | 11,052.00 | - |
23 Jan 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | - |
22 Jan 2024 | 10,889.00 | 10,889.00 | 10,889.00 | 10,889.00 | 10,889.00 | - |
19 Jan 2024 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | 10,946.00 | - |
18 Jan 2024 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | - |
17 Jan 2024 | 10,928.00 | 10,928.00 | 10,928.00 | 10,928.00 | 10,928.00 | - |
16 Jan 2024 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10,914.00 | 10,914.00 | 10,914.00 | 10,914.00 | 10,914.00 | - |
11 Jan 2024 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - |
10 Jan 2024 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - |
09 Jan 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | - |
08 Jan 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
05 Jan 2024 | 10,753.00 | 10,753.00 | 10,753.00 | 10,753.00 | 10,753.00 | - |
04 Jan 2024 | 10,742.00 | 10,742.00 | 10,742.00 | 10,742.00 | 10,742.00 | - |
03 Jan 2024 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | - |
02 Jan 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | - |
29 Dec 2023 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | - |
28 Dec 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | - |
21 Dec 2023 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | - |
20 Dec 2023 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - |
19 Dec 2023 | 10,623.00 | 10,623.00 | 10,623.00 | 10,623.00 | 10,623.00 | - |
18 Dec 2023 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | - |
15 Dec 2023 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | - |
14 Dec 2023 | 10,567.00 | 10,567.00 | 10,567.00 | 10,567.00 | 10,567.00 | - |
13 Dec 2023 | 10,784.00 | 10,784.00 | 10,784.00 | 10,784.00 | 10,784.00 | - |
12 Dec 2023 | 10,963.00 | 10,963.00 | 10,963.00 | 10,963.00 | 10,963.00 | - |
11 Dec 2023 | 10,939.00 | 10,939.00 | 10,939.00 | 10,939.00 | 10,939.00 | - |
08 Dec 2023 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | - |
07 Dec 2023 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | - |
06 Dec 2023 | 10,898.00 | 10,898.00 | 10,898.00 | 10,898.00 | 10,898.00 | - |
05 Dec 2023 | 10,922.00 | 10,922.00 | 10,922.00 | 10,922.00 | 10,922.00 | - |
04 Dec 2023 | 10,838.00 | 10,838.00 | 10,838.00 | 10,838.00 | 10,838.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |