Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12,028.00 | 12,028.00 | 12,028.00 | 12,028.00 | 12,028.00 | - |
01 May 2024 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | - |
30 Apr 2024 | 12,032.00 | 12,032.00 | 12,032.00 | 12,032.00 | 12,032.00 | - |
29 Apr 2024 | 11,989.00 | 11,989.00 | 11,989.00 | 11,989.00 | 11,989.00 | - |
26 Apr 2024 | 11,965.00 | 11,965.00 | 11,965.00 | 11,965.00 | 11,965.00 | - |
25 Apr 2024 | 11,943.00 | 11,943.00 | 11,943.00 | 11,943.00 | 11,943.00 | - |
24 Apr 2024 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | - |
23 Apr 2024 | 11,983.00 | 11,983.00 | 11,983.00 | 11,983.00 | 11,983.00 | - |
22 Apr 2024 | 11,981.00 | 11,981.00 | 11,981.00 | 11,981.00 | 11,981.00 | - |
19 Apr 2024 | 11,923.00 | 11,923.00 | 11,923.00 | 11,923.00 | 11,923.00 | - |
18 Apr 2024 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | - |
17 Apr 2024 | 11,893.00 | 11,893.00 | 11,893.00 | 11,893.00 | 11,893.00 | - |
16 Apr 2024 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | - |
15 Apr 2024 | 11,923.00 | 11,923.00 | 11,923.00 | 11,923.00 | 11,923.00 | - |
12 Apr 2024 | 11,985.00 | 11,985.00 | 11,985.00 | 11,985.00 | 11,985.00 | - |
11 Apr 2024 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | - |
10 Apr 2024 | 12,022.00 | 12,022.00 | 12,022.00 | 12,022.00 | 12,022.00 | - |
09 Apr 2024 | 12,047.00 | 12,047.00 | 12,047.00 | 12,047.00 | 12,047.00 | - |
08 Apr 2024 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | - |
05 Apr 2024 | 12,073.00 | 12,073.00 | 12,073.00 | 12,073.00 | 12,073.00 | - |
04 Apr 2024 | 12,085.00 | 12,085.00 | 12,085.00 | 12,085.00 | 12,085.00 | - |
03 Apr 2024 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | - |
02 Apr 2024 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | - |
28 Mar 2024 | 12,058.00 | 12,058.00 | 12,058.00 | 12,058.00 | 12,058.00 | - |
27 Mar 2024 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | - |
26 Mar 2024 | 12,046.00 | 12,046.00 | 12,046.00 | 12,046.00 | 12,046.00 | - |
25 Mar 2024 | 12,083.00 | 12,083.00 | 12,083.00 | 12,083.00 | 12,083.00 | - |
22 Mar 2024 | 12,053.00 | 12,053.00 | 12,053.00 | 12,053.00 | 12,053.00 | - |
21 Mar 2024 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | - |
20 Mar 2024 | 12,041.00 | 12,041.00 | 12,041.00 | 12,041.00 | 12,041.00 | - |
19 Mar 2024 | 11,994.00 | 11,994.00 | 11,994.00 | 11,994.00 | 11,994.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,973.00 | 11,973.00 | 11,973.00 | 11,973.00 | 11,973.00 | - |
14 Mar 2024 | 12,013.00 | 12,013.00 | 12,013.00 | 12,013.00 | 12,013.00 | - |
13 Mar 2024 | 11,979.00 | 11,979.00 | 11,979.00 | 11,979.00 | 11,979.00 | - |
12 Mar 2024 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - |
11 Mar 2024 | 11,939.00 | 11,939.00 | 11,939.00 | 11,939.00 | 11,939.00 | - |
08 Mar 2024 | 11,934.00 | 11,934.00 | 11,934.00 | 11,934.00 | 11,934.00 | - |
07 Mar 2024 | 11,896.00 | 11,896.00 | 11,896.00 | 11,896.00 | 11,896.00 | - |
06 Mar 2024 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | - |
05 Mar 2024 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | - |
04 Mar 2024 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | - |
01 Mar 2024 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | - |
29 Feb 2024 | 11,782.00 | 11,782.00 | 11,782.00 | 11,782.00 | 11,782.00 | - |
28 Feb 2024 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | - |
27 Feb 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - |
26 Feb 2024 | 11,838.00 | 11,838.00 | 11,838.00 | 11,838.00 | 11,838.00 | - |
23 Feb 2024 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | - |
22 Feb 2024 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | - |
21 Feb 2024 | 11,742.00 | 11,742.00 | 11,742.00 | 11,742.00 | 11,742.00 | - |
20 Feb 2024 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | - |
19 Feb 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | - |
16 Feb 2024 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
15 Feb 2024 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | - |
14 Feb 2024 | 11,692.00 | 11,692.00 | 11,692.00 | 11,692.00 | 11,692.00 | - |
13 Feb 2024 | 11,686.00 | 11,686.00 | 11,686.00 | 11,686.00 | 11,686.00 | - |
12 Feb 2024 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | - |
09 Feb 2024 | 11,721.00 | 11,721.00 | 11,721.00 | 11,721.00 | 11,721.00 | - |
08 Feb 2024 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | - |
07 Feb 2024 | 11,707.00 | 11,707.00 | 11,707.00 | 11,707.00 | 11,707.00 | - |
06 Feb 2024 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,756.00 | 11,756.00 | 11,756.00 | 11,756.00 | 11,756.00 | - |
01 Feb 2024 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | - |
31 Jan 2024 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | - |
30 Jan 2024 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | - |
29 Jan 2024 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | - |
26 Jan 2024 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | - |
25 Jan 2024 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | - |
24 Jan 2024 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | - |
23 Jan 2024 | 11,664.00 | 11,664.00 | 11,664.00 | 11,664.00 | 11,664.00 | - |
22 Jan 2024 | 11,698.00 | 11,698.00 | 11,698.00 | 11,698.00 | 11,698.00 | - |
19 Jan 2024 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | - |
18 Jan 2024 | 11,609.00 | 11,609.00 | 11,609.00 | 11,609.00 | 11,609.00 | - |
17 Jan 2024 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | - |
16 Jan 2024 | 11,617.00 | 11,617.00 | 11,617.00 | 11,617.00 | 11,617.00 | - |
15 Jan 2024 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | - |
12 Jan 2024 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | 11,654.00 | - |
11 Jan 2024 | 11,645.00 | 11,645.00 | 11,645.00 | 11,645.00 | 11,645.00 | - |
10 Jan 2024 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | - |
09 Jan 2024 | 11,603.00 | 11,603.00 | 11,603.00 | 11,603.00 | 11,603.00 | - |
08 Jan 2024 | 11,577.00 | 11,577.00 | 11,577.00 | 11,577.00 | 11,577.00 | - |
05 Jan 2024 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | - |
04 Jan 2024 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
03 Jan 2024 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | - |
02 Jan 2024 | 11,672.00 | 11,672.00 | 11,672.00 | 11,672.00 | 11,672.00 | - |
29 Dec 2023 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | - |
28 Dec 2023 | 11,676.00 | 11,676.00 | 11,676.00 | 11,676.00 | 11,676.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | - |
21 Dec 2023 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | - |
20 Dec 2023 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | - |
19 Dec 2023 | 11,626.00 | 11,626.00 | 11,626.00 | 11,626.00 | 11,626.00 | - |
18 Dec 2023 | 11,612.00 | 11,612.00 | 11,612.00 | 11,612.00 | 11,612.00 | - |
15 Dec 2023 | 11,647.00 | 11,647.00 | 11,647.00 | 11,647.00 | 11,647.00 | - |
14 Dec 2023 | 11,591.00 | 11,591.00 | 11,591.00 | 11,591.00 | 11,591.00 | - |
13 Dec 2023 | 11,427.00 | 11,427.00 | 11,427.00 | 11,427.00 | 11,427.00 | - |
12 Dec 2023 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |