Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11,470.00 | 11,470.00 | 11,360.00 | 11,360.00 | 11,360.00 | 61,411 |
09 May 2024 | 11,455.00 | 11,470.00 | 11,405.00 | 11,415.00 | 11,415.00 | 130,900 |
08 May 2024 | 11,425.00 | 11,445.00 | 11,410.00 | 11,435.00 | 11,435.00 | 14,454 |
07 May 2024 | 11,305.00 | 11,425.00 | 11,305.00 | 11,425.00 | 11,425.00 | 42,759 |
03 May 2024 | 11,340.00 | 11,340.00 | 11,280.00 | 11,305.00 | 11,305.00 | 31,403 |
02 May 2024 | 11,300.00 | 11,330.00 | 11,290.00 | 11,310.00 | 11,310.00 | 37,401 |
30 Apr 2024 | 11,250.00 | 11,310.00 | 11,225.00 | 11,295.00 | 11,295.00 | 28,393 |
29 Apr 2024 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 39,109 |
26 Apr 2024 | 11,225.00 | 11,265.00 | 11,205.00 | 11,245.00 | 11,245.00 | 58,208 |
25 Apr 2024 | 11,285.00 | 11,285.00 | 11,210.00 | 11,210.00 | 11,210.00 | 77,898 |
24 Apr 2024 | 11,270.00 | 11,315.00 | 11,265.00 | 11,290.00 | 11,290.00 | 35,080 |
23 Apr 2024 | 11,250.00 | 11,250.00 | 11,190.00 | 11,195.00 | 11,195.00 | 57,264 |
22 Apr 2024 | 11,205.00 | 11,265.00 | 11,175.00 | 11,205.00 | 11,205.00 | 52,157 |
19 Apr 2024 | 11,370.00 | 11,370.00 | 11,205.00 | 11,275.00 | 11,275.00 | 76,145 |
18 Apr 2024 | 11,250.00 | 11,370.00 | 11,250.00 | 11,370.00 | 11,370.00 | 28,251 |
17 Apr 2024 | 11,345.00 | 11,415.00 | 11,290.00 | 11,290.00 | 11,290.00 | 67,225 |
16 Apr 2024 | 11,470.00 | 11,470.00 | 11,320.00 | 11,350.00 | 11,350.00 | 167,990 |
15 Apr 2024 | 11,535.00 | 11,535.00 | 11,405.00 | 11,470.00 | 11,470.00 | 77,978 |
12 Apr 2024 | 11,615.00 | 11,615.00 | 11,500.00 | 11,535.00 | 11,535.00 | 42,893 |
11 Apr 2024 | 11,585.00 | 11,585.00 | 11,455.00 | 11,530.00 | 11,530.00 | 54,931 |
09 Apr 2024 | 11,900.00 | 11,900.00 | 11,010.00 | 11,545.00 | 11,545.00 | 144,003 |
08 Apr 2024 | 11,650.00 | 11,660.00 | 11,545.00 | 11,590.00 | 11,590.00 | 56,080 |
05 Apr 2024 | 11,620.00 | 11,665.00 | 11,550.00 | 11,550.00 | 11,550.00 | 92,841 |
04 Apr 2024 | 11,590.00 | 11,685.00 | 11,560.00 | 11,620.00 | 11,620.00 | 205,861 |
03 Apr 2024 | 11,530.00 | 11,595.00 | 11,515.00 | 11,560.00 | 11,560.00 | 69,122 |
02 Apr 2024 | 11,555.00 | 11,600.00 | 11,515.00 | 11,595.00 | 11,595.00 | 164,155 |
01 Apr 2024 | 11,565.00 | 11,565.00 | 11,465.00 | 11,480.00 | 11,480.00 | 91,476 |
29 Mar 2024 | 11,495.00 | 11,495.00 | 11,430.00 | 11,495.00 | 11,495.00 | 70,458 |
28 Mar 2024 | 11,430.00 | 11,440.00 | 11,370.00 | 11,440.00 | 11,440.00 | 109,287 |
27 Mar 2024 | 11,350.00 | 11,375.00 | 11,325.00 | 11,365.00 | 11,365.00 | 113,441 |
26 Mar 2024 | 11,370.00 | 11,370.00 | 11,325.00 | 11,350.00 | 11,350.00 | 40,363 |
25 Mar 2024 | 11,330.00 | 11,360.00 | 11,280.00 | 11,300.00 | 11,300.00 | 61,751 |
22 Mar 2024 | 11,330.00 | 11,355.00 | 11,270.00 | 11,330.00 | 11,330.00 | 69,911 |
21 Mar 2024 | 11,245.00 | 11,340.00 | 11,240.00 | 11,325.00 | 11,325.00 | 109,842 |
20 Mar 2024 | 11,090.00 | 11,225.00 | 11,050.00 | 11,210.00 | 11,210.00 | 79,417 |
19 Mar 2024 | 11,050.00 | 11,050.00 | 10,970.00 | 11,020.00 | 11,020.00 | 35,244 |
18 Mar 2024 | 11,095.00 | 11,095.00 | 11,005.00 | 11,035.00 | 11,035.00 | 11,462 |
15 Mar 2024 | 11,115.00 | 11,115.00 | 11,005.00 | 11,025.00 | 11,025.00 | 27,580 |
14 Mar 2024 | 11,175.00 | 11,175.00 | 11,065.00 | 11,115.00 | 11,115.00 | 30,926 |
13 Mar 2024 | 11,070.00 | 11,115.00 | 11,070.00 | 11,115.00 | 11,115.00 | 74,324 |
12 Mar 2024 | 10,985.00 | 11,080.00 | 10,985.00 | 11,070.00 | 11,070.00 | 26,223 |
11 Mar 2024 | 11,065.00 | 11,065.00 | 11,005.00 | 11,005.00 | 11,005.00 | 82,483 |
08 Mar 2024 | 11,080.00 | 11,080.00 | 11,015.00 | 11,065.00 | 11,065.00 | 69,890 |
07 Mar 2024 | 11,045.00 | 11,055.00 | 11,000.00 | 11,015.00 | 11,015.00 | 52,662 |
06 Mar 2024 | 11,080.00 | 11,135.00 | 11,000.00 | 11,045.00 | 11,045.00 | 170,961 |
05 Mar 2024 | 11,185.00 | 11,185.00 | 11,060.00 | 11,080.00 | 11,080.00 | 28,739 |
04 Mar 2024 | 11,045.00 | 11,125.00 | 11,045.00 | 11,120.00 | 11,120.00 | 34,482 |
29 Feb 2024 | 11,055.00 | 11,055.00 | 10,995.00 | 11,040.00 | 11,040.00 | 14,480 |
28 Feb 2024 | 11,105.00 | 11,105.00 | 11,015.00 | 11,055.00 | 11,055.00 | 26,103 |
27 Feb 2024 | 11,020.00 | 11,035.00 | 10,980.00 | 11,030.00 | 11,030.00 | 18,048 |
26 Feb 2024 | 11,020.00 | 11,040.00 | 10,980.00 | 11,020.00 | 11,020.00 | 46,287 |
23 Feb 2024 | 11,010.00 | 11,050.00 | 11,010.00 | 11,030.00 | 11,030.00 | 83,313 |
22 Feb 2024 | 11,045.00 | 11,045.00 | 10,985.00 | 11,015.00 | 11,015.00 | 25,157 |
21 Feb 2024 | 11,040.00 | 11,040.00 | 10,990.00 | 11,010.00 | 11,010.00 | 6,173 |
20 Feb 2024 | 11,040.00 | 11,040.00 | 10,990.00 | 11,015.00 | 11,015.00 | 11,851 |
19 Feb 2024 | 11,005.00 | 11,050.00 | 11,005.00 | 11,020.00 | 11,020.00 | 22,628 |
16 Feb 2024 | 11,020.00 | 11,025.00 | 10,975.00 | 11,000.00 | 11,000.00 | 16,178 |
15 Feb 2024 | 11,135.00 | 11,135.00 | 11,020.00 | 11,035.00 | 11,035.00 | 11,782 |
14 Feb 2024 | 11,050.00 | 11,065.00 | 11,030.00 | 11,045.00 | 11,045.00 | 12,886 |
13 Feb 2024 | 11,060.00 | 11,135.00 | 11,060.00 | 11,105.00 | 11,105.00 | 29,908 |
08 Feb 2024 | 11,050.00 | 11,130.00 | 11,050.00 | 11,055.00 | 11,055.00 | 16,566 |
07 Feb 2024 | 11,085.00 | 11,135.00 | 11,085.00 | 11,115.00 | 11,115.00 | 6,966 |
06 Feb 2024 | 11,070.00 | 11,100.00 | 11,035.00 | 11,085.00 | 11,085.00 | 11,444 |
05 Feb 2024 | 11,150.00 | 11,150.00 | 11,040.00 | 11,070.00 | 11,070.00 | 11,098 |
02 Feb 2024 | 11,040.00 | 11,120.00 | 11,040.00 | 11,105.00 | 11,105.00 | 18,505 |
01 Feb 2024 | 11,040.00 | 11,085.00 | 11,010.00 | 11,030.00 | 11,030.00 | 15,811 |
31 Jan 2024 | 11,165.00 | 11,165.00 | 11,015.00 | 11,025.00 | 11,025.00 | 26,981 |
30 Jan 2024 | 11,055.00 | 11,185.00 | 11,055.00 | 11,100.00 | 11,100.00 | 17,303 |
29 Jan 2024 | 11,100.00 | 11,125.00 | 11,040.00 | 11,100.00 | 11,100.00 | 27,824 |
26 Jan 2024 | 11,000.00 | 11,100.00 | 11,000.00 | 11,065.00 | 11,065.00 | 47,201 |
25 Jan 2024 | 11,025.00 | 11,060.00 | 11,020.00 | 11,055.00 | 11,055.00 | 8,047 |
24 Jan 2024 | 11,185.00 | 11,185.00 | 11,025.00 | 11,025.00 | 11,025.00 | 8,475 |
23 Jan 2024 | 11,080.00 | 11,125.00 | 11,055.00 | 11,075.00 | 11,075.00 | 15,625 |
22 Jan 2024 | 11,060.00 | 11,140.00 | 11,060.00 | 11,095.00 | 11,095.00 | 23,920 |
19 Jan 2024 | 11,045.00 | 11,075.00 | 11,025.00 | 11,040.00 | 11,040.00 | 243,602 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 10,970.00 | 11,010.00 | 10,905.00 | 10,905.00 | 10,905.00 | 34,741 |
16 Jan 2024 | 11,000.00 | 11,050.00 | 11,000.00 | 11,015.00 | 11,015.00 | 15,168 |
15 Jan 2024 | 11,025.00 | 11,080.00 | 11,015.00 | 11,035.00 | 11,035.00 | 13,713 |
12 Jan 2024 | 11,050.00 | 11,085.00 | 11,005.00 | 11,025.00 | 11,025.00 | 14,613 |
11 Jan 2024 | 11,115.00 | 11,115.00 | 11,005.00 | 11,050.00 | 11,050.00 | 97,500 |
10 Jan 2024 | 11,050.00 | 11,105.00 | 11,020.00 | 11,060.00 | 11,060.00 | 33,250 |
09 Jan 2024 | 11,170.00 | 11,235.00 | 11,075.00 | 11,105.00 | 11,105.00 | 45,413 |
08 Jan 2024 | 11,170.00 | 11,205.00 | 11,135.00 | 11,170.00 | 11,170.00 | 20,448 |
05 Jan 2024 | 11,255.00 | 11,255.00 | 11,140.00 | 11,170.00 | 11,170.00 | 10,381 |
04 Jan 2024 | 11,110.00 | 11,195.00 | 11,110.00 | 11,170.00 | 11,170.00 | 30,072 |
03 Jan 2024 | 11,300.00 | 11,300.00 | 11,180.00 | 11,190.00 | 11,190.00 | 47,936 |
02 Jan 2024 | 11,310.00 | 11,315.00 | 11,240.00 | 11,300.00 | 11,300.00 | 37,578 |
28 Dec 2023 | 11,200.00 | 11,270.00 | 11,200.00 | 11,270.00 | 11,270.00 | 45,388 |
27 Dec 2023 | 11,210.00 | 11,245.00 | 11,175.00 | 11,240.00 | 11,240.00 | 41,120 |
26 Dec 2023 | 11,125.00 | 11,145.00 | 11,060.00 | 11,145.00 | 11,145.00 | 16,980 |
22 Dec 2023 | 11,075.00 | 11,215.00 | 11,075.00 | 11,125.00 | 11,125.00 | 24,996 |
21 Dec 2023 | 11,020.00 | 11,135.00 | 10,985.00 | 11,065.00 | 11,065.00 | 5,228 |
20 Dec 2023 | 10,925.00 | 11,040.00 | 10,925.00 | 11,040.00 | 11,040.00 | 14,305 |
19 Dec 2023 | 10,985.00 | 10,985.00 | 10,955.00 | 10,975.00 | 10,975.00 | 60,066 |
18 Dec 2023 | 10,985.00 | 11,000.00 | 10,950.00 | 10,985.00 | 10,985.00 | 31,699 |
15 Dec 2023 | 10,985.00 | 11,030.00 | 10,980.00 | 10,985.00 | 10,985.00 | 25,091 |
14 Dec 2023 | 10,935.00 | 11,045.00 | 10,925.00 | 10,980.00 | 10,980.00 | 32,771 |
13 Dec 2023 | 10,930.00 | 10,970.00 | 10,930.00 | 10,935.00 | 10,935.00 | 7,810 |
12 Dec 2023 | 10,930.00 | 10,970.00 | 10,920.00 | 10,955.00 | 10,955.00 | 14,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |