Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | - |
25 Sept 2023 | 20,756.00 | 20,756.00 | 20,756.00 | 20,756.00 | 20,756.00 | - |
22 Sept 2023 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | - |
21 Sept 2023 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | - |
20 Sept 2023 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | - |
19 Sept 2023 | 20,770.00 | 20,770.00 | 20,770.00 | 20,770.00 | 20,770.00 | - |
18 Sept 2023 | 20,836.00 | 20,836.00 | 20,836.00 | 20,836.00 | 20,836.00 | - |
15 Sept 2023 | 20,881.00 | 20,881.00 | 20,881.00 | 20,881.00 | 20,881.00 | - |
14 Sept 2023 | 20,890.00 | 20,890.00 | 20,890.00 | 20,890.00 | 20,890.00 | - |
13 Sept 2023 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | - |
12 Sept 2023 | 20,775.00 | 20,775.00 | 20,775.00 | 20,775.00 | 20,775.00 | - |
11 Sept 2023 | 20,734.00 | 20,734.00 | 20,734.00 | 20,734.00 | 20,734.00 | - |
08 Sept 2023 | 20,733.00 | 20,733.00 | 20,733.00 | 20,733.00 | 20,733.00 | - |
07 Sept 2023 | 20,784.00 | 20,784.00 | 20,784.00 | 20,784.00 | 20,784.00 | - |
06 Sept 2023 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | - |
05 Sept 2023 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 20,781.00 | 20,781.00 | 20,781.00 | 20,781.00 | 20,781.00 | - |
31 Aug 2023 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | - |
30 Aug 2023 | 20,590.00 | 20,590.00 | 20,590.00 | 20,590.00 | 20,590.00 | - |
29 Aug 2023 | 20,722.00 | 20,722.00 | 20,722.00 | 20,722.00 | 20,722.00 | - |
25 Aug 2023 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | - |
24 Aug 2023 | 20,396.00 | 20,396.00 | 20,396.00 | 20,396.00 | 20,396.00 | - |
23 Aug 2023 | 20,442.00 | 20,442.00 | 20,442.00 | 20,442.00 | 20,442.00 | - |
22 Aug 2023 | 20,253.00 | 20,253.00 | 20,253.00 | 20,253.00 | 20,253.00 | - |
21 Aug 2023 | 20,258.00 | 20,258.00 | 20,258.00 | 20,258.00 | 20,258.00 | - |
18 Aug 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
17 Aug 2023 | 20,246.00 | 20,246.00 | 20,246.00 | 20,246.00 | 20,246.00 | - |
16 Aug 2023 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 20,804.00 | 20,804.00 | 20,804.00 | 20,804.00 | 20,804.00 | - |
11 Aug 2023 | 20,737.00 | 20,737.00 | 20,737.00 | 20,737.00 | 20,737.00 | - |
10 Aug 2023 | 20,808.00 | 20,808.00 | 20,808.00 | 20,808.00 | 20,808.00 | - |
09 Aug 2023 | 20,786.00 | 20,786.00 | 20,786.00 | 20,786.00 | 20,786.00 | - |
08 Aug 2023 | 20,843.00 | 20,843.00 | 20,843.00 | 20,843.00 | 20,843.00 | - |
07 Aug 2023 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | - |
04 Aug 2023 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | - |
03 Aug 2023 | 21,021.00 | 21,021.00 | 21,021.00 | 21,021.00 | 21,021.00 | - |
02 Aug 2023 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | - |
01 Aug 2023 | 21,284.00 | 21,284.00 | 21,284.00 | 21,284.00 | 21,284.00 | - |
31 Jul 2023 | 21,249.00 | 21,249.00 | 21,249.00 | 21,249.00 | 21,249.00 | - |
28 Jul 2023 | 21,188.00 | 21,188.00 | 21,188.00 | 21,188.00 | 21,188.00 | - |
27 Jul 2023 | 21,025.00 | 21,025.00 | 21,025.00 | 21,025.00 | 21,025.00 | - |
26 Jul 2023 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | - |
25 Jul 2023 | 21,019.00 | 21,019.00 | 21,019.00 | 21,019.00 | 21,019.00 | - |
24 Jul 2023 | 21,065.00 | 21,065.00 | 21,065.00 | 21,065.00 | 21,065.00 | - |
21 Jul 2023 | 21,054.00 | 21,054.00 | 21,054.00 | 21,054.00 | 21,054.00 | - |
20 Jul 2023 | 21,027.00 | 21,027.00 | 21,027.00 | 21,027.00 | 21,027.00 | - |
19 Jul 2023 | 21,135.00 | 21,135.00 | 21,135.00 | 21,135.00 | 21,135.00 | - |
18 Jul 2023 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | - |
17 Jul 2023 | 20,754.00 | 20,754.00 | 20,754.00 | 20,754.00 | 20,754.00 | - |
14 Jul 2023 | - | - | - | - | - | - |
13 Jul 2023 | 20,736.00 | 20,736.00 | 20,736.00 | 20,736.00 | 20,736.00 | - |
12 Jul 2023 | 20,771.00 | 20,771.00 | 20,771.00 | 20,771.00 | 20,771.00 | - |
11 Jul 2023 | 20,798.00 | 20,798.00 | 20,798.00 | 20,798.00 | 20,798.00 | - |
10 Jul 2023 | 20,833.00 | 20,833.00 | 20,833.00 | 20,833.00 | 20,833.00 | - |
07 Jul 2023 | 20,686.00 | 20,686.00 | 20,686.00 | 20,686.00 | 20,686.00 | - |
06 Jul 2023 | 20,805.00 | 20,805.00 | 20,805.00 | 20,805.00 | 20,805.00 | - |
05 Jul 2023 | 21,013.00 | 21,013.00 | 21,013.00 | 21,013.00 | 21,013.00 | - |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 21,065.00 | 21,065.00 | 21,065.00 | 21,065.00 | 21,065.00 | - |
30 Jun 2023 | 20,967.00 | 20,967.00 | 20,967.00 | 20,967.00 | 20,967.00 | - |
29 Jun 2023 | 21,004.00 | 21,004.00 | 21,004.00 | 21,004.00 | 21,004.00 | - |
28 Jun 2023 | 21,033.00 | 21,033.00 | 21,033.00 | 21,033.00 | 21,033.00 | - |
27 Jun 2023 | 20,712.00 | 20,712.00 | 20,712.00 | 20,712.00 | 20,712.00 | - |
26 Jun 2023 | 20,592.00 | 20,592.00 | 20,592.00 | 20,592.00 | 20,592.00 | - |
23 Jun 2023 | 20,624.00 | 20,624.00 | 20,624.00 | 20,624.00 | 20,624.00 | - |
22 Jun 2023 | 20,741.00 | 20,741.00 | 20,741.00 | 20,741.00 | 20,741.00 | - |
21 Jun 2023 | 20,716.00 | 20,716.00 | 20,716.00 | 20,716.00 | 20,716.00 | - |
20 Jun 2023 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 20,796.00 | 20,796.00 | 20,796.00 | 20,796.00 | 20,796.00 | - |
15 Jun 2023 | 20,927.00 | 20,927.00 | 20,927.00 | 20,927.00 | 20,927.00 | - |
14 Jun 2023 | 20,894.00 | 20,894.00 | 20,894.00 | 20,894.00 | 20,894.00 | - |
13 Jun 2023 | 20,996.00 | 20,996.00 | 20,996.00 | 20,996.00 | 20,996.00 | - |
12 Jun 2023 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | - |
09 Jun 2023 | 20,724.00 | 20,724.00 | 20,724.00 | 20,724.00 | 20,724.00 | - |
08 Jun 2023 | 20,776.00 | 20,776.00 | 20,776.00 | 20,776.00 | 20,776.00 | - |
07 Jun 2023 | 20,818.00 | 20,818.00 | 20,818.00 | 20,818.00 | 20,818.00 | - |
06 Jun 2023 | 20,939.00 | 20,939.00 | 20,939.00 | 20,939.00 | 20,939.00 | - |
05 Jun 2023 | 20,843.00 | 20,843.00 | 20,843.00 | 20,843.00 | 20,843.00 | - |
02 Jun 2023 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | - |
01 Jun 2023 | 20,398.00 | 20,398.00 | 20,398.00 | 20,398.00 | 20,398.00 | - |
31 May 2023 | 20,421.00 | 20,421.00 | 20,421.00 | 20,421.00 | 20,421.00 | - |
30 May 2023 | 20,477.00 | 20,477.00 | 20,477.00 | 20,477.00 | 20,477.00 | - |
26 May 2023 | 20,570.00 | 20,570.00 | 20,570.00 | 20,570.00 | 20,570.00 | - |
25 May 2023 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | - |
24 May 2023 | 20,468.00 | 20,468.00 | 20,468.00 | 20,468.00 | 20,468.00 | - |
23 May 2023 | 20,508.00 | 20,508.00 | 20,508.00 | 20,508.00 | 20,508.00 | - |
22 May 2023 | 20,667.00 | 20,667.00 | 20,667.00 | 20,667.00 | 20,667.00 | - |
19 May 2023 | 20,556.00 | 20,556.00 | 20,556.00 | 20,556.00 | 20,556.00 | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 20,474.00 | 20,474.00 | 20,474.00 | 20,474.00 | 20,474.00 | - |
16 May 2023 | 20,359.00 | 20,359.00 | 20,359.00 | 20,359.00 | 20,359.00 | - |
15 May 2023 | 20,417.00 | 20,417.00 | 20,417.00 | 20,417.00 | 20,417.00 | - |
12 May 2023 | 20,366.00 | 20,366.00 | 20,366.00 | 20,366.00 | 20,366.00 | - |
11 May 2023 | 20,327.00 | 20,327.00 | 20,327.00 | 20,327.00 | 20,327.00 | - |
10 May 2023 | 20,208.00 | 20,208.00 | 20,208.00 | 20,208.00 | 20,208.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |