Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 24,027.30 | 24,027.30 | 24,027.30 | 24,027.30 | 24,027.30 | - |
08 May 2024 | 24,025.00 | 24,025.00 | 24,025.00 | 24,025.00 | 24,025.00 | - |
07 May 2024 | 24,016.30 | 24,016.30 | 24,016.30 | 24,016.30 | 24,016.30 | - |
03 May 2024 | 23,717.70 | 23,717.70 | 23,717.70 | 23,717.70 | 23,717.70 | - |
02 May 2024 | 23,240.80 | 23,240.80 | 23,240.80 | 23,240.80 | 23,240.80 | - |
01 May 2024 | 23,073.60 | 23,073.60 | 23,073.60 | 23,073.60 | 23,073.60 | - |
30 Apr 2024 | 23,162.00 | 23,162.00 | 23,162.00 | 23,162.00 | 23,162.00 | - |
29 Apr 2024 | 23,460.30 | 23,460.30 | 23,460.30 | 23,460.30 | 23,460.30 | - |
26 Apr 2024 | 23,515.70 | 23,515.70 | 23,515.70 | 23,515.70 | 23,515.70 | - |
25 Apr 2024 | 23,070.30 | 23,070.30 | 23,070.30 | 23,070.30 | 23,070.30 | - |
24 Apr 2024 | 23,276.40 | 23,276.40 | 23,276.40 | 23,276.40 | 23,276.40 | - |
23 Apr 2024 | 23,392.90 | 23,392.90 | 23,392.90 | 23,392.90 | 23,392.90 | - |
22 Apr 2024 | 22,891.10 | 22,891.10 | 22,891.10 | 22,891.10 | 22,891.10 | - |
19 Apr 2024 | 22,747.80 | 22,747.80 | 22,747.80 | 22,747.80 | 22,747.80 | - |
18 Apr 2024 | 23,311.90 | 23,311.90 | 23,311.90 | 23,311.90 | 23,311.90 | - |
17 Apr 2024 | 23,410.10 | 23,410.10 | 23,410.10 | 23,410.10 | 23,410.10 | - |
16 Apr 2024 | 23,590.50 | 23,590.50 | 23,590.50 | 23,590.50 | 23,590.50 | - |
15 Apr 2024 | 23,593.20 | 23,593.20 | 23,593.20 | 23,593.20 | 23,593.20 | - |
12 Apr 2024 | 23,904.20 | 23,904.20 | 23,904.20 | 23,904.20 | 23,904.20 | - |
11 Apr 2024 | 24,309.70 | 24,309.70 | 24,309.70 | 24,309.70 | 24,309.70 | - |
10 Apr 2024 | 24,045.50 | 24,045.50 | 24,045.50 | 24,045.50 | 24,045.50 | - |
09 Apr 2024 | 24,163.70 | 24,163.70 | 24,163.70 | 24,163.70 | 24,163.70 | - |
08 Apr 2024 | 24,346.60 | 24,346.60 | 24,346.60 | 24,346.60 | 24,346.60 | - |
05 Apr 2024 | 24,363.10 | 24,363.10 | 24,363.10 | 24,363.10 | 24,363.10 | - |
04 Apr 2024 | 24,118.90 | 24,118.90 | 24,118.90 | 24,118.90 | 24,118.90 | - |
03 Apr 2024 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | - |
02 Apr 2024 | 24,232.00 | 24,232.00 | 24,232.00 | 24,232.00 | 24,232.00 | - |
28 Mar 2024 | 24,473.90 | 24,473.90 | 24,473.90 | 24,473.90 | 24,473.90 | - |
27 Mar 2024 | 24,514.10 | 24,514.10 | 24,514.10 | 24,514.10 | 24,514.10 | - |
26 Mar 2024 | 24,646.50 | 24,646.50 | 24,646.50 | 24,646.50 | 24,646.50 | - |
25 Mar 2024 | 24,767.00 | 24,767.00 | 24,767.00 | 24,767.00 | 24,767.00 | - |
22 Mar 2024 | 24,775.80 | 24,775.80 | 24,775.80 | 24,775.80 | 24,775.80 | - |
21 Mar 2024 | 24,820.70 | 24,820.70 | 24,820.70 | 24,820.70 | 24,820.70 | - |
20 Mar 2024 | 24,627.40 | 24,627.40 | 24,627.40 | 24,627.40 | 24,627.40 | - |
19 Mar 2024 | 24,410.30 | 24,410.30 | 24,410.30 | 24,410.30 | 24,410.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 24,146.40 | 24,146.40 | 24,146.40 | 24,146.40 | 24,146.40 | - |
14 Mar 2024 | 24,552.20 | 24,552.20 | 24,552.20 | 24,552.20 | 24,552.20 | - |
13 Mar 2024 | 24,545.70 | 24,545.70 | 24,545.70 | 24,545.70 | 24,545.70 | - |
12 Mar 2024 | 24,592.30 | 24,592.30 | 24,592.30 | 24,592.30 | 24,592.30 | - |
11 Mar 2024 | 24,175.70 | 24,175.70 | 24,175.70 | 24,175.70 | 24,175.70 | - |
08 Mar 2024 | 24,423.10 | 24,423.10 | 24,423.10 | 24,423.10 | 24,423.10 | - |
07 Mar 2024 | 24,820.60 | 24,820.60 | 24,820.60 | 24,820.60 | 24,820.60 | - |
06 Mar 2024 | 24,370.80 | 24,370.80 | 24,370.80 | 24,370.80 | 24,370.80 | - |
05 Mar 2024 | 24,182.80 | 24,182.80 | 24,182.80 | 24,182.80 | 24,182.80 | - |
04 Mar 2024 | 24,641.10 | 24,641.10 | 24,641.10 | 24,641.10 | 24,641.10 | - |
01 Mar 2024 | 24,630.70 | 24,630.70 | 24,630.70 | 24,630.70 | 24,630.70 | - |
29 Feb 2024 | 24,237.10 | 24,237.10 | 24,237.10 | 24,237.10 | 24,237.10 | - |
28 Feb 2024 | 24,135.10 | 24,135.10 | 24,135.10 | 24,135.10 | 24,135.10 | - |
27 Feb 2024 | 24,248.90 | 24,248.90 | 24,248.90 | 24,248.90 | 24,248.90 | - |
26 Feb 2024 | 24,199.40 | 24,199.40 | 24,199.40 | 24,199.40 | 24,199.40 | - |
23 Feb 2024 | 24,058.00 | 24,058.00 | 24,058.00 | 24,058.00 | 24,058.00 | - |
22 Feb 2024 | 24,130.20 | 24,130.20 | 24,130.20 | 24,130.20 | 24,130.20 | - |
21 Feb 2024 | 23,265.00 | 23,265.00 | 23,265.00 | 23,265.00 | 23,265.00 | - |
20 Feb 2024 | 23,608.10 | 23,608.10 | 23,608.10 | 23,608.10 | 23,608.10 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23,973.60 | 23,973.60 | 23,973.60 | 23,973.60 | 23,973.60 | - |
15 Feb 2024 | 23,951.60 | 23,951.60 | 23,951.60 | 23,951.60 | 23,951.60 | - |
14 Feb 2024 | 23,878.90 | 23,878.90 | 23,878.90 | 23,878.90 | 23,878.90 | - |
13 Feb 2024 | 23,503.10 | 23,503.10 | 23,503.10 | 23,503.10 | 23,503.10 | - |
12 Feb 2024 | 23,862.40 | 23,862.40 | 23,862.40 | 23,862.40 | 23,862.40 | - |
09 Feb 2024 | 24,001.10 | 24,001.10 | 24,001.10 | 24,001.10 | 24,001.10 | - |
08 Feb 2024 | 23,620.90 | 23,620.90 | 23,620.90 | 23,620.90 | 23,620.90 | - |
07 Feb 2024 | 23,457.80 | 23,457.80 | 23,457.80 | 23,457.80 | 23,457.80 | - |
06 Feb 2024 | 23,094.10 | 23,094.10 | 23,094.10 | 23,094.10 | 23,094.10 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 23,114.20 | 23,114.20 | 23,114.20 | 23,114.20 | 23,114.20 | - |
01 Feb 2024 | 22,748.70 | 22,748.70 | 22,748.70 | 22,748.70 | 22,748.70 | - |
31 Jan 2024 | 22,365.70 | 22,365.70 | 22,365.70 | 22,365.70 | 22,365.70 | - |
30 Jan 2024 | 22,686.20 | 22,686.20 | 22,686.20 | 22,686.20 | 22,686.20 | - |
29 Jan 2024 | 22,769.30 | 22,769.30 | 22,769.30 | 22,769.30 | 22,769.30 | - |
26 Jan 2024 | 22,538.10 | 22,538.10 | 22,538.10 | 22,538.10 | 22,538.10 | - |
25 Jan 2024 | 22,317.50 | 22,317.50 | 22,317.50 | 22,317.50 | 22,317.50 | - |
24 Jan 2024 | 22,299.10 | 22,299.10 | 22,299.10 | 22,299.10 | 22,299.10 | - |
23 Jan 2024 | 21,978.90 | 21,978.90 | 21,978.90 | 21,978.90 | 21,978.90 | - |
22 Jan 2024 | 22,013.80 | 22,013.80 | 22,013.80 | 22,013.80 | 22,013.80 | - |
19 Jan 2024 | 21,922.80 | 21,922.80 | 21,922.80 | 21,922.80 | 21,922.80 | - |
18 Jan 2024 | 21,561.40 | 21,561.40 | 21,561.40 | 21,561.40 | 21,561.40 | - |
17 Jan 2024 | 21,282.40 | 21,282.40 | 21,282.40 | 21,282.40 | 21,282.40 | - |
16 Jan 2024 | 21,460.80 | 21,460.80 | 21,460.80 | 21,460.80 | 21,460.80 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21,480.30 | 21,480.30 | 21,480.30 | 21,480.30 | 21,480.30 | - |
11 Jan 2024 | 21,396.60 | 21,396.60 | 21,396.60 | 21,396.60 | 21,396.60 | - |
10 Jan 2024 | 21,316.60 | 21,316.60 | 21,316.60 | 21,316.60 | 21,316.60 | - |
09 Jan 2024 | 21,028.70 | 21,028.70 | 21,028.70 | 21,028.70 | 21,028.70 | - |
08 Jan 2024 | 20,960.70 | 20,960.70 | 20,960.70 | 20,960.70 | 20,960.70 | - |
05 Jan 2024 | 20,507.10 | 20,507.10 | 20,507.10 | 20,507.10 | 20,507.10 | - |
04 Jan 2024 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | - |
03 Jan 2024 | 20,551.20 | 20,551.20 | 20,551.20 | 20,551.20 | 20,551.20 | - |
02 Jan 2024 | 20,792.20 | 20,792.20 | 20,792.20 | 20,792.20 | 20,792.20 | - |
29 Dec 2023 | 21,243.80 | 21,243.80 | 21,243.80 | 21,243.80 | 21,243.80 | - |
28 Dec 2023 | 21,335.80 | 21,335.80 | 21,335.80 | 21,335.80 | 21,335.80 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 21,250.80 | 21,250.80 | 21,250.80 | 21,250.80 | 21,250.80 | - |
21 Dec 2023 | 21,330.60 | 21,330.60 | 21,330.60 | 21,330.60 | 21,330.60 | - |
20 Dec 2023 | 21,183.00 | 21,183.00 | 21,183.00 | 21,183.00 | 21,183.00 | - |
19 Dec 2023 | 21,519.70 | 21,519.70 | 21,519.70 | 21,519.70 | 21,519.70 | - |
18 Dec 2023 | 21,430.50 | 21,430.50 | 21,430.50 | 21,430.50 | 21,430.50 | - |
15 Dec 2023 | 21,337.10 | 21,337.10 | 21,337.10 | 21,337.10 | 21,337.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |