Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27,700.00 | 27,810.00 | 27,625.00 | 27,735.00 | 27,735.00 | 1,270 |
30 Apr 2024 | 27,775.00 | 27,970.00 | 27,775.00 | 27,830.00 | 27,830.00 | 7,649 |
29 Apr 2024 | 27,650.00 | 27,730.00 | 27,540.00 | 27,715.00 | 27,715.00 | 2,954 |
29 Apr 2024 | 371 Dividend | |||||
26 Apr 2024 | 27,770.00 | 27,890.00 | 27,675.00 | 27,835.00 | 27,464.00 | 8,969 |
25 Apr 2024 | 27,750.00 | 27,805.00 | 27,565.00 | 27,565.00 | 27,197.60 | 14,712 |
24 Apr 2024 | 27,840.00 | 28,025.00 | 27,840.00 | 27,975.00 | 27,602.13 | 22,671 |
23 Apr 2024 | 27,600.00 | 27,645.00 | 27,460.00 | 27,500.00 | 27,133.46 | 10,642 |
22 Apr 2024 | 27,335.00 | 27,545.00 | 27,285.00 | 27,490.00 | 27,123.60 | 5,478 |
19 Apr 2024 | 27,285.00 | 27,350.00 | 26,775.00 | 27,180.00 | 26,817.73 | 178,520 |
18 Apr 2024 | 27,090.00 | 27,665.00 | 27,090.00 | 27,605.00 | 27,237.06 | 137,735 |
17 Apr 2024 | 27,395.00 | 27,450.00 | 27,090.00 | 27,090.00 | 26,728.93 | 15,519 |
16 Apr 2024 | 27,715.00 | 27,715.00 | 27,250.00 | 27,365.00 | 27,000.26 | 16,712 |
15 Apr 2024 | 27,790.00 | 27,975.00 | 27,640.00 | 27,975.00 | 27,602.13 | 8,447 |
12 Apr 2024 | 28,295.00 | 28,325.00 | 28,050.00 | 28,050.00 | 27,676.13 | 6,177 |
11 Apr 2024 | 27,920.00 | 28,395.00 | 27,865.00 | 28,295.00 | 27,917.87 | 2,528 |
09 Apr 2024 | 28,445.00 | 28,680.00 | 28,265.00 | 28,265.00 | 27,888.27 | 54,979 |
08 Apr 2024 | 28,400.00 | 28,515.00 | 28,295.00 | 28,445.00 | 28,065.87 | 6,024 |
05 Apr 2024 | 28,420.00 | 28,565.00 | 28,295.00 | 28,395.00 | 28,016.54 | 530,552 |
04 Apr 2024 | 28,595.00 | 28,730.00 | 28,500.00 | 28,630.00 | 28,248.40 | 8,123 |
03 Apr 2024 | 28,630.00 | 28,630.00 | 28,340.00 | 28,350.00 | 27,972.13 | 8,289 |
02 Apr 2024 | 28,765.00 | 28,860.00 | 28,635.00 | 28,760.00 | 28,376.67 | 4,281 |
01 Apr 2024 | 28,980.00 | 28,980.00 | 28,745.00 | 28,770.00 | 28,386.54 | 2,375 |
29 Mar 2024 | 28,790.00 | 28,800.00 | 28,675.00 | 28,755.00 | 28,371.74 | 2,242 |
28 Mar 2024 | 28,740.00 | 28,805.00 | 28,715.00 | 28,715.00 | 28,332.27 | 2,603 |
27 Mar 2024 | 28,665.00 | 28,800.00 | 28,665.00 | 28,695.00 | 28,312.54 | 1,093 |
26 Mar 2024 | 28,695.00 | 28,935.00 | 28,655.00 | 28,720.00 | 28,337.20 | 12,418 |
25 Mar 2024 | 28,910.00 | 28,910.00 | 28,480.00 | 28,505.00 | 28,125.07 | 5,600 |
22 Mar 2024 | 28,645.00 | 28,770.00 | 28,530.00 | 28,590.00 | 28,208.94 | 23,043 |
21 Mar 2024 | 28,410.00 | 28,690.00 | 28,340.00 | 28,645.00 | 28,263.20 | 331,338 |
20 Mar 2024 | 27,870.00 | 28,020.00 | 27,870.00 | 27,985.00 | 27,612.00 | 6,367 |
19 Mar 2024 | 27,905.00 | 27,905.00 | 27,555.00 | 27,700.00 | 27,330.80 | 5,315 |
18 Mar 2024 | 27,825.00 | 27,955.00 | 27,785.00 | 27,925.00 | 27,552.80 | 4,245 |
15 Mar 2024 | 28,130.00 | 28,130.00 | 27,795.00 | 27,795.00 | 27,424.53 | 6,473 |
14 Mar 2024 | 28,045.00 | 28,260.00 | 28,045.00 | 28,255.00 | 27,878.40 | 7,048 |
13 Mar 2024 | 28,005.00 | 28,120.00 | 27,895.00 | 27,995.00 | 27,621.87 | 7,479 |
12 Mar 2024 | 27,775.00 | 27,950.00 | 27,710.00 | 27,870.00 | 27,498.53 | 4,594 |
11 Mar 2024 | 27,790.00 | 27,845.00 | 27,690.00 | 27,710.00 | 27,340.67 | 5,025 |
08 Mar 2024 | 27,885.00 | 27,940.00 | 27,800.00 | 27,850.00 | 27,478.80 | 9,792 |
07 Mar 2024 | 27,555.00 | 27,695.00 | 27,445.00 | 27,535.00 | 27,168.00 | 7,055 |
06 Mar 2024 | 27,505.00 | 27,570.00 | 27,365.00 | 27,505.00 | 27,138.40 | 14,814 |
05 Mar 2024 | 27,740.00 | 27,900.00 | 27,580.00 | 27,585.00 | 27,217.33 | 7,540 |
04 Mar 2024 | 27,780.00 | 27,930.00 | 27,680.00 | 27,825.00 | 27,454.13 | 12,919 |
29 Feb 2024 | 27,615.00 | 27,615.00 | 27,395.00 | 27,550.00 | 27,182.80 | 228,116 |
28 Feb 2024 | 27,305.00 | 27,640.00 | 27,305.00 | 27,610.00 | 27,242.00 | 225,290 |
27 Feb 2024 | 27,550.00 | 27,560.00 | 27,240.00 | 27,270.00 | 26,906.53 | 5,691 |
26 Feb 2024 | 27,660.00 | 27,660.00 | 27,360.00 | 27,550.00 | 27,182.80 | 6,752 |
23 Feb 2024 | 27,945.00 | 27,970.00 | 27,685.00 | 27,685.00 | 27,316.00 | 9,010 |
22 Feb 2024 | 27,835.00 | 27,835.00 | 27,575.00 | 27,650.00 | 27,281.46 | 4,416 |
21 Feb 2024 | 27,570.00 | 27,760.00 | 27,470.00 | 27,535.00 | 27,168.00 | 4,698 |
20 Feb 2024 | 27,810.00 | 27,810.00 | 27,470.00 | 27,635.00 | 27,266.67 | 7,207 |
19 Feb 2024 | 27,605.00 | 27,880.00 | 27,585.00 | 27,810.00 | 27,439.33 | 14,988 |
16 Feb 2024 | 27,365.00 | 27,485.00 | 27,300.00 | 27,485.00 | 27,118.66 | 9,547 |
15 Feb 2024 | 27,445.00 | 27,445.00 | 27,160.00 | 27,200.00 | 26,837.46 | 4,325 |
14 Feb 2024 | 27,170.00 | 27,310.00 | 27,040.00 | 27,220.00 | 26,857.20 | 5,582 |
13 Feb 2024 | 27,335.00 | 27,585.00 | 27,335.00 | 27,495.00 | 27,128.53 | 17,350 |
08 Feb 2024 | 27,240.00 | 27,340.00 | 27,140.00 | 27,205.00 | 26,842.40 | 10,400 |
07 Feb 2024 | 26,880.00 | 27,265.00 | 26,880.00 | 27,125.00 | 26,763.46 | 10,930 |
06 Feb 2024 | 26,825.00 | 26,990.00 | 26,670.00 | 26,805.00 | 26,447.73 | 9,807 |
05 Feb 2024 | 27,175.00 | 27,175.00 | 26,665.00 | 26,915.00 | 26,556.26 | 8,488 |
02 Feb 2024 | 26,600.00 | 27,200.00 | 26,600.00 | 27,145.00 | 26,783.20 | 18,858 |
01 Feb 2024 | 25,930.00 | 26,430.00 | 25,880.00 | 26,430.00 | 26,077.73 | 9,424 |
31 Jan 2024 | 25,900.00 | 26,055.00 | 25,855.00 | 26,005.00 | 25,658.39 | 4,197 |
30 Jan 2024 | 26,175.00 | 26,275.00 | 26,005.00 | 26,050.00 | 25,702.79 | 3,994 |
29 Jan 2024 | 25,870.00 | 26,195.00 | 25,870.00 | 26,020.00 | 25,673.19 | 91,418 |
26 Jan 2024 | 25,615.00 | 26,055.00 | 25,615.00 | 25,735.00 | 25,391.99 | 176,492 |
25 Jan 2024 | 25,695.00 | 25,725.00 | 25,535.00 | 25,695.00 | 25,352.52 | 3,342 |
24 Jan 2024 | 25,740.00 | 25,745.00 | 25,540.00 | 25,695.00 | 25,352.52 | 3,569 |
23 Jan 2024 | 25,730.00 | 25,785.00 | 25,640.00 | 25,735.00 | 25,391.99 | 6,409 |
22 Jan 2024 | 25,975.00 | 25,975.00 | 25,630.00 | 25,660.00 | 25,317.99 | 5,324 |
19 Jan 2024 | 25,705.00 | 25,780.00 | 25,555.00 | 25,670.00 | 25,327.86 | 14,371 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 25,990.00 | 25,990.00 | 25,350.00 | 25,365.00 | 25,026.92 | 23,836 |
16 Jan 2024 | 26,145.00 | 26,230.00 | 25,895.00 | 25,990.00 | 25,643.59 | 5,715 |
15 Jan 2024 | 26,275.00 | 26,320.00 | 26,145.00 | 26,200.00 | 25,850.79 | 4,145 |
12 Jan 2024 | 26,395.00 | 26,395.00 | 26,170.00 | 26,225.00 | 25,875.46 | 6,808 |
11 Jan 2024 | 26,430.00 | 26,550.00 | 26,405.00 | 26,405.00 | 26,053.06 | 6,304 |
10 Jan 2024 | 26,620.00 | 26,620.00 | 26,380.00 | 26,400.00 | 26,048.13 | 4,254 |
09 Jan 2024 | 27,010.00 | 27,010.00 | 26,555.00 | 26,620.00 | 26,265.19 | 4,815 |
08 Jan 2024 | 26,955.00 | 27,000.00 | 26,670.00 | 26,710.00 | 26,353.99 | 103,616 |
05 Jan 2024 | 26,880.00 | 26,880.00 | 26,690.00 | 26,760.00 | 26,403.33 | 408,167 |
04 Jan 2024 | 26,990.00 | 26,990.00 | 26,755.00 | 26,880.00 | 26,521.73 | 13,516 |
03 Jan 2024 | 27,570.00 | 27,570.00 | 27,060.00 | 27,075.00 | 26,714.13 | 247,807 |
02 Jan 2024 | 27,585.00 | 27,730.00 | 27,355.00 | 27,610.00 | 27,242.00 | 7,432 |
28 Dec 2023 | 27,015.00 | 27,510.00 | 27,015.00 | 27,510.00 | 27,143.33 | 157,334 |
27 Dec 2023 | 27,040.00 | 27,100.00 | 26,900.00 | 27,090.00 | 26,728.93 | 1,646 |
26 Dec 2023 | 26,740.00 | 26,800.00 | 26,705.00 | 26,760.00 | 26,403.33 | 2,241 |
22 Dec 2023 | 26,785.00 | 26,895.00 | 26,740.00 | 26,740.00 | 26,383.59 | 7,248 |
21 Dec 2023 | 26,855.00 | 26,870.00 | 26,600.00 | 26,705.00 | 26,349.06 | 60,008 |
20 Dec 2023 | 26,455.00 | 26,890.00 | 26,455.00 | 26,870.00 | 26,511.86 | 8,037 |
19 Dec 2023 | 26,410.00 | 26,470.00 | 26,345.00 | 26,450.00 | 26,097.46 | 1,794 |
18 Dec 2023 | 26,395.00 | 26,515.00 | 26,275.00 | 26,420.00 | 26,067.86 | 90,599 |
15 Dec 2023 | 26,185.00 | 26,480.00 | 26,185.00 | 26,340.00 | 25,988.93 | 3,954 |
14 Dec 2023 | 26,060.00 | 26,250.00 | 26,050.00 | 26,145.00 | 25,796.53 | 190,564 |
13 Dec 2023 | 25,945.00 | 26,050.00 | 25,855.00 | 25,855.00 | 25,510.39 | 1,494 |
12 Dec 2023 | 25,950.00 | 26,165.00 | 25,950.00 | 26,035.00 | 25,687.99 | 6,467 |
11 Dec 2023 | 25,950.00 | 26,050.00 | 25,880.00 | 25,950.00 | 25,604.13 | 31,733 |
08 Dec 2023 | 25,795.00 | 25,980.00 | 25,795.00 | 25,950.00 | 25,604.13 | 776,633 |
07 Dec 2023 | 25,670.00 | 25,740.00 | 25,550.00 | 25,655.00 | 25,313.06 | 4,034 |
06 Dec 2023 | 25,730.00 | 25,830.00 | 25,700.00 | 25,745.00 | 25,401.86 | 39,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |