Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | - |
01 May 2024 | 11,337.00 | 11,337.00 | 11,337.00 | 11,337.00 | 11,337.00 | - |
30 Apr 2024 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
29 Apr 2024 | 11,347.00 | 11,347.00 | 11,347.00 | 11,347.00 | 11,347.00 | - |
26 Apr 2024 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | - |
25 Apr 2024 | 11,296.00 | 11,296.00 | 11,296.00 | 11,296.00 | 11,296.00 | - |
24 Apr 2024 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | - |
23 Apr 2024 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | - |
22 Apr 2024 | 11,292.00 | 11,292.00 | 11,292.00 | 11,292.00 | 11,292.00 | - |
19 Apr 2024 | 11,261.00 | 11,261.00 | 11,261.00 | 11,261.00 | 11,261.00 | - |
18 Apr 2024 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | - |
17 Apr 2024 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | - |
16 Apr 2024 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | - |
15 Apr 2024 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | - |
12 Apr 2024 | 11,322.00 | 11,322.00 | 11,322.00 | 11,322.00 | 11,322.00 | - |
11 Apr 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | - |
10 Apr 2024 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | - |
09 Apr 2024 | 11,398.00 | 11,398.00 | 11,398.00 | 11,398.00 | 11,398.00 | - |
08 Apr 2024 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | - |
05 Apr 2024 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | - |
04 Apr 2024 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | - |
03 Apr 2024 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | - |
02 Apr 2024 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | - |
28 Mar 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - |
27 Mar 2024 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | - |
26 Mar 2024 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | 11,409.00 | - |
25 Mar 2024 | 11,412.00 | 11,412.00 | 11,412.00 | 11,412.00 | 11,412.00 | - |
22 Mar 2024 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | - |
21 Mar 2024 | 11,363.00 | 11,363.00 | 11,363.00 | 11,363.00 | 11,363.00 | - |
20 Mar 2024 | 11,357.00 | 11,357.00 | 11,357.00 | 11,357.00 | 11,357.00 | - |
19 Mar 2024 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | - |
18 Mar 2024 | 11,397.00 | 11,397.00 | 11,397.00 | 11,397.00 | 11,397.00 | - |
15 Mar 2024 | 11,393.00 | 11,393.00 | 11,393.00 | 11,393.00 | 11,393.00 | - |
14 Mar 2024 | 11,401.00 | 11,401.00 | 11,401.00 | 11,401.00 | 11,401.00 | - |
13 Mar 2024 | 11,418.00 | 11,418.00 | 11,418.00 | 11,418.00 | 11,418.00 | - |
12 Mar 2024 | 11,407.00 | 11,407.00 | 11,407.00 | 11,407.00 | 11,407.00 | - |
11 Mar 2024 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | - |
08 Mar 2024 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | - |
07 Mar 2024 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | - |
06 Mar 2024 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | - |
05 Mar 2024 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | - |
04 Mar 2024 | 11,345.00 | 11,345.00 | 11,345.00 | 11,345.00 | 11,345.00 | - |
01 Mar 2024 | 11,332.00 | 11,332.00 | 11,332.00 | 11,332.00 | 11,332.00 | - |
29 Feb 2024 | 11,315.00 | 11,315.00 | 11,315.00 | 11,315.00 | 11,315.00 | - |
28 Feb 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | - |
27 Feb 2024 | 11,316.00 | 11,316.00 | 11,316.00 | 11,316.00 | 11,316.00 | - |
26 Feb 2024 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | - |
23 Feb 2024 | 11,316.00 | 11,316.00 | 11,316.00 | 11,316.00 | 11,316.00 | - |
22 Feb 2024 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | - |
21 Feb 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | - |
20 Feb 2024 | 11,278.00 | 11,278.00 | 11,278.00 | 11,278.00 | 11,278.00 | - |
19 Feb 2024 | 11,278.00 | 11,278.00 | 11,278.00 | 11,278.00 | 11,278.00 | - |
16 Feb 2024 | 11,265.00 | 11,265.00 | 11,265.00 | 11,265.00 | 11,265.00 | - |
15 Feb 2024 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | - |
14 Feb 2024 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | - |
13 Feb 2024 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | - |
12 Feb 2024 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | - |
09 Feb 2024 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | - |
08 Feb 2024 | 11,265.00 | 11,265.00 | 11,265.00 | 11,265.00 | 11,265.00 | - |
07 Feb 2024 | 11,266.00 | 11,266.00 | 11,266.00 | 11,266.00 | 11,266.00 | - |
06 Feb 2024 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | - |
05 Feb 2024 | 11,244.00 | 11,244.00 | 11,244.00 | 11,244.00 | 11,244.00 | - |
02 Feb 2024 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | - |
01 Feb 2024 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | - |
31 Jan 2024 | 11,272.00 | 11,272.00 | 11,272.00 | 11,272.00 | 11,272.00 | - |
30 Jan 2024 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | - |
29 Jan 2024 | 11,274.00 | 11,274.00 | 11,274.00 | 11,274.00 | 11,274.00 | - |
26 Jan 2024 | 11,259.00 | 11,259.00 | 11,259.00 | 11,259.00 | 11,259.00 | - |
25 Jan 2024 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | - |
24 Jan 2024 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | - |
23 Jan 2024 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | - |
22 Jan 2024 | 11,226.00 | 11,226.00 | 11,226.00 | 11,226.00 | 11,226.00 | - |
19 Jan 2024 | 11,196.00 | 11,196.00 | 11,196.00 | 11,196.00 | 11,196.00 | - |
18 Jan 2024 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | - |
17 Jan 2024 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - |
16 Jan 2024 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | - |
15 Jan 2024 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | - |
12 Jan 2024 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | - |
11 Jan 2024 | 11,223.00 | 11,223.00 | 11,223.00 | 11,223.00 | 11,223.00 | - |
10 Jan 2024 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | - |
09 Jan 2024 | 11,229.00 | 11,229.00 | 11,229.00 | 11,229.00 | 11,229.00 | - |
08 Jan 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
05 Jan 2024 | 11,136.00 | 11,136.00 | 11,136.00 | 11,136.00 | 11,136.00 | - |
04 Jan 2024 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | - |
03 Jan 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
02 Jan 2024 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | - |
29 Dec 2023 | 11,244.00 | 11,244.00 | 11,244.00 | 11,244.00 | 11,244.00 | - |
28 Dec 2023 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | - |
27 Dec 2023 | 11,247.00 | 11,247.00 | 11,247.00 | 11,247.00 | 11,247.00 | - |
22 Dec 2023 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - |
21 Dec 2023 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | - |
20 Dec 2023 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | - |
19 Dec 2023 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | - |
18 Dec 2023 | 11,146.00 | 11,146.00 | 11,146.00 | 11,146.00 | 11,146.00 | - |
15 Dec 2023 | 11,143.00 | 11,143.00 | 11,143.00 | 11,143.00 | 11,143.00 | - |
14 Dec 2023 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | - |
13 Dec 2023 | 11,014.00 | 11,014.00 | 11,014.00 | 11,014.00 | 11,014.00 | - |
12 Dec 2023 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | - |
11 Dec 2023 | 10,939.00 | 10,939.00 | 10,939.00 | 10,939.00 | 10,939.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |