Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 10,497.00 | 10,497.00 | 10,497.00 | 10,497.00 | 10,497.00 | - |
16 May 2024 | 10,514.00 | 10,514.00 | 10,514.00 | 10,514.00 | 10,514.00 | - |
15 May 2024 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | - |
14 May 2024 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | - |
13 May 2024 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - |
10 May 2024 | 10,501.00 | 10,501.00 | 10,501.00 | 10,501.00 | 10,501.00 | - |
09 May 2024 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | - |
08 May 2024 | 10,443.00 | 10,443.00 | 10,443.00 | 10,443.00 | 10,443.00 | - |
07 May 2024 | 10,434.00 | 10,434.00 | 10,434.00 | 10,434.00 | 10,434.00 | - |
03 May 2024 | 10,329.00 | 10,329.00 | 10,329.00 | 10,329.00 | 10,329.00 | - |
02 May 2024 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | - |
01 May 2024 | 10,116.00 | 10,116.00 | 10,116.00 | 10,116.00 | 10,116.00 | - |
30 Apr 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | - |
29 Apr 2024 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | - |
26 Apr 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
25 Apr 2024 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | - |
24 Apr 2024 | 10,368.00 | 10,368.00 | 10,368.00 | 10,368.00 | 10,368.00 | - |
23 Apr 2024 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | - |
22 Apr 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
19 Apr 2024 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | - |
18 Apr 2024 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | 10,091.00 | - |
17 Apr 2024 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | - |
16 Apr 2024 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | - |
15 Apr 2024 | 10,313.00 | 10,313.00 | 10,313.00 | 10,313.00 | 10,313.00 | - |
12 Apr 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | - |
11 Apr 2024 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | - |
10 Apr 2024 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | - |
09 Apr 2024 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | - |
08 Apr 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
05 Apr 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
04 Apr 2024 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | 10,534.00 | - |
03 Apr 2024 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | - |
02 Apr 2024 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | - |
28 Mar 2024 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | - |
27 Mar 2024 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | - |
26 Mar 2024 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | - |
25 Mar 2024 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | 10,613.00 | - |
22 Mar 2024 | 10,741.00 | 10,741.00 | 10,741.00 | 10,741.00 | 10,741.00 | - |
21 Mar 2024 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - |
20 Mar 2024 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | - |
19 Mar 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | - |
14 Mar 2024 | 10,282.00 | 10,282.00 | 10,282.00 | 10,282.00 | 10,282.00 | - |
13 Mar 2024 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | 10,421.00 | - |
12 Mar 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
11 Mar 2024 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | - |
08 Mar 2024 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | - |
07 Mar 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | - |
06 Mar 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
05 Mar 2024 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | - |
04 Mar 2024 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | - |
01 Mar 2024 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | - |
29 Feb 2024 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | - |
28 Feb 2024 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | 10,387.00 | - |
27 Feb 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | - |
26 Feb 2024 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - |
23 Feb 2024 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | 10,322.00 | - |
22 Feb 2024 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | - |
21 Feb 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | - |
20 Feb 2024 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | 10,477.00 | - |
15 Feb 2024 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | - |
14 Feb 2024 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | - |
13 Feb 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - |
12 Feb 2024 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | - |
09 Feb 2024 | 10,297.00 | 10,297.00 | 10,297.00 | 10,297.00 | 10,297.00 | - |
08 Feb 2024 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | 10,194.00 | - |
07 Feb 2024 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | - |
06 Feb 2024 | 10,059.00 | 10,059.00 | 10,059.00 | 10,059.00 | 10,059.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - |
01 Feb 2024 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | - |
31 Jan 2024 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | - |
30 Jan 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | - |
29 Jan 2024 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | - |
26 Jan 2024 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | - |
25 Jan 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | - |
24 Jan 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
23 Jan 2024 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | - |
22 Jan 2024 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - |
19 Jan 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
18 Jan 2024 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | - |
17 Jan 2024 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | - |
16 Jan 2024 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | - |
11 Jan 2024 | 9,844.00 | 9,844.00 | 9,844.00 | 9,844.00 | 9,844.00 | - |
10 Jan 2024 | 9,867.00 | 9,867.00 | 9,867.00 | 9,867.00 | 9,867.00 | - |
09 Jan 2024 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | - |
08 Jan 2024 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | - |
05 Jan 2024 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | 9,742.00 | - |
04 Jan 2024 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | - |
03 Jan 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | - |
02 Jan 2024 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | 10,146.00 | - |
29 Dec 2023 | 10,149.00 | 10,149.00 | 10,149.00 | 10,149.00 | 10,149.00 | - |
28 Dec 2023 | 10,277.00 | 10,277.00 | 10,277.00 | 10,277.00 | 10,277.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |