Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 10,882.00 | 10,882.00 | 10,882.00 | 10,882.00 | 10,882.00 | - |
26 Mar 2024 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | - |
25 Mar 2024 | 10,914.00 | 10,914.00 | 10,914.00 | 10,914.00 | 10,914.00 | - |
22 Mar 2024 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | - |
21 Mar 2024 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | - |
20 Mar 2024 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | - |
19 Mar 2024 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | 10,833.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | - |
14 Mar 2024 | 10,849.00 | 10,849.00 | 10,849.00 | 10,849.00 | 10,849.00 | - |
13 Mar 2024 | 10,819.00 | 10,819.00 | 10,819.00 | 10,819.00 | 10,819.00 | - |
12 Mar 2024 | 10,793.00 | 10,793.00 | 10,793.00 | 10,793.00 | 10,793.00 | - |
11 Mar 2024 | 10,783.00 | 10,783.00 | 10,783.00 | 10,783.00 | 10,783.00 | - |
08 Mar 2024 | 10,778.00 | 10,778.00 | 10,778.00 | 10,778.00 | 10,778.00 | - |
07 Mar 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | 10,744.00 | - |
06 Mar 2024 | 10,692.00 | 10,692.00 | 10,692.00 | 10,692.00 | 10,692.00 | - |
05 Mar 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | - |
04 Mar 2024 | 10,654.00 | 10,654.00 | 10,654.00 | 10,654.00 | 10,654.00 | - |
01 Mar 2024 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | - |
29 Feb 2024 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | - |
28 Feb 2024 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | - |
27 Feb 2024 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | - |
26 Feb 2024 | 10,691.00 | 10,691.00 | 10,691.00 | 10,691.00 | 10,691.00 | - |
23 Feb 2024 | 10,663.00 | 10,663.00 | 10,663.00 | 10,663.00 | 10,663.00 | - |
22 Feb 2024 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | - |
21 Feb 2024 | 10,604.00 | 10,604.00 | 10,604.00 | 10,604.00 | 10,604.00 | - |
20 Feb 2024 | 10,608.00 | 10,608.00 | 10,608.00 | 10,608.00 | 10,608.00 | - |
19 Feb 2024 | 10,592.00 | 10,592.00 | 10,592.00 | 10,592.00 | 10,592.00 | - |
16 Feb 2024 | 10,557.00 | 10,557.00 | 10,557.00 | 10,557.00 | 10,557.00 | - |
15 Feb 2024 | 10,598.00 | 10,598.00 | 10,598.00 | 10,598.00 | 10,598.00 | - |
14 Feb 2024 | 10,558.00 | 10,558.00 | 10,558.00 | 10,558.00 | 10,558.00 | - |
13 Feb 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | - |
12 Feb 2024 | 10,573.00 | 10,573.00 | 10,573.00 | 10,573.00 | 10,573.00 | - |
09 Feb 2024 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | - |
08 Feb 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | - |
07 Feb 2024 | 10,571.00 | 10,571.00 | 10,571.00 | 10,571.00 | 10,571.00 | - |
06 Feb 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | 10,564.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | - |
01 Feb 2024 | 10,618.00 | 10,618.00 | 10,618.00 | 10,618.00 | 10,618.00 | - |
31 Jan 2024 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | - |
30 Jan 2024 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | - |
29 Jan 2024 | 10,646.00 | 10,646.00 | 10,646.00 | 10,646.00 | 10,646.00 | - |
26 Jan 2024 | 10,668.00 | 10,668.00 | 10,668.00 | 10,668.00 | 10,668.00 | - |
25 Jan 2024 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | 10,584.00 | - |
24 Jan 2024 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | - |
23 Jan 2024 | 10,531.00 | 10,531.00 | 10,531.00 | 10,531.00 | 10,531.00 | - |
22 Jan 2024 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | - |
19 Jan 2024 | 10,511.00 | 10,511.00 | 10,511.00 | 10,511.00 | 10,511.00 | - |
18 Jan 2024 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | - |
17 Jan 2024 | 10,454.00 | 10,454.00 | 10,454.00 | 10,454.00 | 10,454.00 | - |
16 Jan 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | - |
15 Jan 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | - |
12 Jan 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | - |
11 Jan 2024 | 10,514.00 | 10,514.00 | 10,514.00 | 10,514.00 | 10,514.00 | - |
10 Jan 2024 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | - |
09 Jan 2024 | 10,476.00 | 10,476.00 | 10,476.00 | 10,476.00 | 10,476.00 | - |
09 Jan 2024 | 1.6538 Dividend | |||||
08 Jan 2024 | 10,617.00 | 10,617.00 | 10,617.00 | 10,617.00 | 10,615.35 | - |
05 Jan 2024 | 10,603.00 | 10,603.00 | 10,603.00 | 10,603.00 | 10,601.35 | - |
04 Jan 2024 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 10,613.35 | - |
03 Jan 2024 | 10,621.00 | 10,621.00 | 10,621.00 | 10,621.00 | 10,619.35 | - |
02 Jan 2024 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | 10,702.33 | - |
29 Dec 2023 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,748.33 | - |
28 Dec 2023 | 10,708.00 | 10,708.00 | 10,708.00 | 10,708.00 | 10,706.33 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,686.33 | - |
21 Dec 2023 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,680.34 | - |
20 Dec 2023 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,680.34 | - |
19 Dec 2023 | 10,661.00 | 10,661.00 | 10,661.00 | 10,661.00 | 10,659.34 | - |
18 Dec 2023 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,646.34 | - |
15 Dec 2023 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,678.34 | - |
14 Dec 2023 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,627.34 | - |
13 Dec 2023 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | 10,476.37 | - |
12 Dec 2023 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,421.38 | - |
11 Dec 2023 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,398.38 | - |
08 Dec 2023 | 10,381.00 | 10,381.00 | 10,381.00 | 10,381.00 | 10,379.38 | - |
07 Dec 2023 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | 10,365.39 | - |
06 Dec 2023 | 10,357.00 | 10,357.00 | 10,357.00 | 10,357.00 | 10,355.39 | - |
05 Dec 2023 | 10,328.00 | 10,328.00 | 10,328.00 | 10,328.00 | 10,326.39 | - |
04 Dec 2023 | 10,312.00 | 10,312.00 | 10,312.00 | 10,312.00 | 10,310.39 | - |
01 Dec 2023 | 10,291.00 | 10,291.00 | 10,291.00 | 10,291.00 | 10,289.40 | - |
30 Nov 2023 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,223.41 | - |
29 Nov 2023 | 10,219.00 | 10,219.00 | 10,219.00 | 10,219.00 | 10,217.41 | - |
28 Nov 2023 | 10,185.00 | 10,185.00 | 10,185.00 | 10,185.00 | 10,183.41 | - |
27 Nov 2023 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,188.41 | - |
24 Nov 2023 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 10,208.41 | - |
23 Nov 2023 | 10,181.00 | 10,181.00 | 10,181.00 | 10,181.00 | 10,179.41 | - |
22 Nov 2023 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | 10,163.42 | - |
21 Nov 2023 | 10,124.00 | 10,124.00 | 10,124.00 | 10,124.00 | 10,122.42 | - |
20 Nov 2023 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | 10,141.42 | - |
17 Nov 2023 | 10,112.00 | 10,112.00 | 10,112.00 | 10,112.00 | 10,110.42 | - |
16 Nov 2023 | 10,092.00 | 10,092.00 | 10,092.00 | 10,092.00 | 10,090.43 | - |
15 Nov 2023 | 10,087.00 | 10,087.00 | 10,087.00 | 10,087.00 | 10,085.43 | - |
14 Nov 2023 | 10,059.00 | 10,059.00 | 10,059.00 | 10,059.00 | 10,057.43 | - |
13 Nov 2023 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 9,913.46 | - |
10 Nov 2023 | 9,943.00 | 9,943.00 | 9,943.00 | 9,943.00 | 9,941.45 | - |
09 Nov 2023 | 9,944.00 | 9,944.00 | 9,944.00 | 9,944.00 | 9,942.45 | - |
08 Nov 2023 | 9,926.00 | 9,926.00 | 9,926.00 | 9,926.00 | 9,924.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |