Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | - |
21 May 2024 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
16 May 2024 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | - |
13 May 2024 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | - |
07 May 2024 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | - |
29 Apr 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
26 Apr 2024 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | - |
25 Apr 2024 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | - |
24 Apr 2024 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | - |
23 Apr 2024 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | - |
22 Apr 2024 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - |
19 Apr 2024 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | - |
18 Apr 2024 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | - |
17 Apr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
16 Apr 2024 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | - |
15 Apr 2024 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | - |
12 Apr 2024 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | - |
11 Apr 2024 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | - |
10 Apr 2024 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | - |
09 Apr 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | - |
04 Apr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
03 Apr 2024 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | - |
27 Mar 2024 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | - |
26 Mar 2024 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | - |
21 Mar 2024 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | - |
20 Mar 2024 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | - |
19 Mar 2024 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | - |
14 Mar 2024 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | - |
13 Mar 2024 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | - |
12 Mar 2024 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | - |
11 Mar 2024 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | - |
08 Mar 2024 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | - |
07 Mar 2024 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | - |
06 Mar 2024 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | - |
05 Mar 2024 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | - |
04 Mar 2024 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | - |
01 Mar 2024 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | - |
29 Feb 2024 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | - |
28 Feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | - |
27 Feb 2024 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | - |
26 Feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
23 Feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
22 Feb 2024 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | - |
21 Feb 2024 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | - |
20 Feb 2024 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | - |
15 Feb 2024 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | - |
14 Feb 2024 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | - |
13 Feb 2024 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | - |
12 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | - |
05 Feb 2024 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | - |
02 Feb 2024 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | - |
01 Feb 2024 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | - |
31 Jan 2024 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | - |
30 Jan 2024 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - |
23 Jan 2024 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | - |
22 Jan 2024 | 12,638.00 | 12,638.00 | 12,638.00 | 12,638.00 | 12,638.00 | - |
19 Jan 2024 | 12,519.00 | 12,519.00 | 12,519.00 | 12,519.00 | 12,519.00 | - |
18 Jan 2024 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - |
17 Jan 2024 | 12,379.00 | 12,379.00 | 12,379.00 | 12,379.00 | 12,379.00 | - |
16 Jan 2024 | 12,457.00 | 12,457.00 | 12,457.00 | 12,457.00 | 12,457.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | - |
11 Jan 2024 | 12,523.00 | 12,523.00 | 12,523.00 | 12,523.00 | 12,523.00 | - |
10 Jan 2024 | 12,506.00 | 12,506.00 | 12,506.00 | 12,506.00 | 12,506.00 | - |
09 Jan 2024 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |