Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11,761.00 | 11,761.00 | 11,761.00 | 11,761.00 | 11,761.00 | - |
01 May 2024 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | - |
30 Apr 2024 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | - |
29 Apr 2024 | 11,912.00 | 11,912.00 | 11,912.00 | 11,912.00 | 11,912.00 | - |
26 Apr 2024 | 11,915.00 | 11,915.00 | 11,915.00 | 11,915.00 | 11,915.00 | - |
25 Apr 2024 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | - |
24 Apr 2024 | 11,911.00 | 11,911.00 | 11,911.00 | 11,911.00 | 11,911.00 | - |
23 Apr 2024 | 11,938.00 | 11,938.00 | 11,938.00 | 11,938.00 | 11,938.00 | - |
22 Apr 2024 | 11,847.00 | 11,847.00 | 11,847.00 | 11,847.00 | 11,847.00 | - |
19 Apr 2024 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | - |
18 Apr 2024 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | - |
17 Apr 2024 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | - |
16 Apr 2024 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | - |
15 Apr 2024 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | - |
12 Apr 2024 | 12,058.00 | 12,058.00 | 12,058.00 | 12,058.00 | 12,058.00 | - |
11 Apr 2024 | 12,202.00 | 12,202.00 | 12,202.00 | 12,202.00 | 12,202.00 | - |
10 Apr 2024 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | - |
09 Apr 2024 | 12,252.00 | 12,252.00 | 12,252.00 | 12,252.00 | 12,252.00 | - |
08 Apr 2024 | 12,244.00 | 12,244.00 | 12,244.00 | 12,244.00 | 12,244.00 | - |
05 Apr 2024 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | - |
04 Apr 2024 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | - |
03 Apr 2024 | 12,262.00 | 12,262.00 | 12,262.00 | 12,262.00 | 12,262.00 | - |
02 Apr 2024 | 12,234.00 | 12,234.00 | 12,234.00 | 12,234.00 | 12,234.00 | - |
28 Mar 2024 | 12,387.00 | 12,387.00 | 12,387.00 | 12,387.00 | 12,387.00 | - |
27 Mar 2024 | 12,341.00 | 12,341.00 | 12,341.00 | 12,341.00 | 12,341.00 | - |
26 Mar 2024 | 12,153.00 | 12,153.00 | 12,153.00 | 12,153.00 | 12,153.00 | - |
25 Mar 2024 | 12,154.00 | 12,154.00 | 12,154.00 | 12,154.00 | 12,154.00 | - |
22 Mar 2024 | 12,278.00 | 12,278.00 | 12,278.00 | 12,278.00 | 12,278.00 | - |
21 Mar 2024 | 12,293.00 | 12,293.00 | 12,293.00 | 12,293.00 | 12,293.00 | - |
20 Mar 2024 | 12,123.00 | 12,123.00 | 12,123.00 | 12,123.00 | 12,123.00 | - |
19 Mar 2024 | 11,945.00 | 11,945.00 | 11,945.00 | 11,945.00 | 11,945.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | - |
14 Mar 2024 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | - |
13 Mar 2024 | 11,913.00 | 11,913.00 | 11,913.00 | 11,913.00 | 11,913.00 | - |
12 Mar 2024 | 11,891.00 | 11,891.00 | 11,891.00 | 11,891.00 | 11,891.00 | - |
11 Mar 2024 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | - |
08 Mar 2024 | 11,816.00 | 11,816.00 | 11,816.00 | 11,816.00 | 11,816.00 | - |
07 Mar 2024 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | - |
06 Mar 2024 | 11,893.00 | 11,893.00 | 11,893.00 | 11,893.00 | 11,893.00 | - |
05 Mar 2024 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | - |
04 Mar 2024 | 12,024.00 | 12,024.00 | 12,024.00 | 12,024.00 | 12,024.00 | - |
01 Mar 2024 | 12,074.00 | 12,074.00 | 12,074.00 | 12,074.00 | 12,074.00 | - |
29 Feb 2024 | 11,928.00 | 11,928.00 | 11,928.00 | 11,928.00 | 11,928.00 | - |
28 Feb 2024 | 11,849.00 | 11,849.00 | 11,849.00 | 11,849.00 | 11,849.00 | - |
27 Feb 2024 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | - |
26 Feb 2024 | 11,854.00 | 11,854.00 | 11,854.00 | 11,854.00 | 11,854.00 | - |
23 Feb 2024 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | - |
22 Feb 2024 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | - |
21 Feb 2024 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | - |
20 Feb 2024 | 11,704.00 | 11,704.00 | 11,704.00 | 11,704.00 | 11,704.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11,901.00 | 11,901.00 | 11,901.00 | 11,901.00 | 11,901.00 | - |
15 Feb 2024 | 12,001.00 | 12,001.00 | 12,001.00 | 12,001.00 | 12,001.00 | - |
14 Feb 2024 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | - |
13 Feb 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
12 Feb 2024 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | - |
09 Feb 2024 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | - |
08 Feb 2024 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | 11,598.00 | - |
07 Feb 2024 | 11,474.00 | 11,474.00 | 11,474.00 | 11,474.00 | 11,474.00 | - |
06 Feb 2024 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,378.00 | 11,378.00 | 11,378.00 | 11,378.00 | 11,378.00 | - |
01 Feb 2024 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | - |
31 Jan 2024 | 11,196.00 | 11,196.00 | 11,196.00 | 11,196.00 | 11,196.00 | - |
30 Jan 2024 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - |
29 Jan 2024 | 11,513.00 | 11,513.00 | 11,513.00 | 11,513.00 | 11,513.00 | - |
26 Jan 2024 | 11,322.00 | 11,322.00 | 11,322.00 | 11,322.00 | 11,322.00 | - |
25 Jan 2024 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
24 Jan 2024 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | - |
23 Jan 2024 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | - |
22 Jan 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | - |
19 Jan 2024 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | - |
18 Jan 2024 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | - |
17 Jan 2024 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | - |
16 Jan 2024 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - |
11 Jan 2024 | 11,148.00 | 11,148.00 | 11,148.00 | 11,148.00 | 11,148.00 | - |
10 Jan 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
09 Jan 2024 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | - |
08 Jan 2024 | 11,241.00 | 11,241.00 | 11,241.00 | 11,241.00 | 11,241.00 | - |
05 Jan 2024 | 11,026.00 | 11,026.00 | 11,026.00 | 11,026.00 | 11,026.00 | - |
04 Jan 2024 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | - |
03 Jan 2024 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | - |
02 Jan 2024 | 11,407.00 | 11,407.00 | 11,407.00 | 11,407.00 | 11,407.00 | - |
29 Dec 2023 | 11,413.00 | 11,413.00 | 11,413.00 | 11,413.00 | 11,413.00 | - |
28 Dec 2023 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11,429.00 | 11,429.00 | 11,429.00 | 11,429.00 | 11,429.00 | - |
21 Dec 2023 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | - |
20 Dec 2023 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | - |
19 Dec 2023 | 11,319.00 | 11,319.00 | 11,319.00 | 11,319.00 | 11,319.00 | - |
18 Dec 2023 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | 11,243.00 | - |
15 Dec 2023 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | - |
14 Dec 2023 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | - |
13 Dec 2023 | 10,924.00 | 10,924.00 | 10,924.00 | 10,924.00 | 10,924.00 | - |
12 Dec 2023 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | - |
11 Dec 2023 | 10,749.00 | 10,749.00 | 10,749.00 | 10,749.00 | 10,749.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |