Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13,887.00 | 13,958.00 | 13,683.00 | 13,877.00 | 13,877.00 | 2,576,189 |
17 Apr 2024 | 14,000.00 | 14,010.00 | 13,708.00 | 13,778.00 | 13,778.00 | 3,027,235 |
17 Apr 2024 | 685 Dividend | |||||
16 Apr 2024 | 14,551.00 | 14,578.00 | 14,262.00 | 14,550.00 | 13,865.00 | 3,141,311 |
15 Apr 2024 | 14,601.00 | 14,870.00 | 14,562.00 | 14,562.00 | 13,876.44 | 1,877,199 |
12 Apr 2024 | 14,876.00 | 14,852.00 | 14,414.00 | 14,510.00 | 13,826.88 | 3,002,561 |
11 Apr 2024 | 15,180.00 | 15,170.00 | 14,649.00 | 14,850.00 | 14,150.88 | 2,393,946 |
10 Apr 2024 | 15,134.00 | 15,276.00 | 14,857.00 | 15,016.00 | 14,309.06 | 2,971,770 |
09 Apr 2024 | 14,700.00 | 15,139.00 | 14,680.00 | 15,139.00 | 14,426.27 | 6,038,281 |
08 Apr 2024 | 14,675.00 | 14,760.00 | 14,506.00 | 14,727.00 | 14,033.67 | 2,351,015 |
05 Apr 2024 | 14,800.00 | 14,776.00 | 14,441.00 | 14,635.00 | 13,946.00 | 2,608,635 |
04 Apr 2024 | 14,650.00 | 14,838.00 | 14,375.00 | 14,756.00 | 14,061.30 | 3,155,965 |
03 Apr 2024 | 14,789.00 | 14,780.00 | 14,279.00 | 14,498.00 | 13,815.45 | 3,451,684 |
02 Apr 2024 | 15,098.00 | 15,083.00 | 14,458.00 | 14,568.00 | 13,882.15 | 1,819,146 |
28 Mar 2024 | 14,755.00 | 14,840.00 | 14,672.00 | 14,813.00 | 14,115.62 | 1,462,469 |
27 Mar 2024 | 14,700.00 | 14,930.00 | 14,555.00 | 14,829.00 | 14,130.87 | 4,400,704 |
26 Mar 2024 | 14,710.00 | 14,874.00 | 14,560.00 | 14,647.00 | 13,957.43 | 3,045,654 |
25 Mar 2024 | 14,844.00 | 14,824.00 | 14,527.00 | 14,707.00 | 14,014.61 | 3,624,038 |
22 Mar 2024 | 15,035.00 | 15,152.00 | 14,751.00 | 14,806.00 | 14,108.95 | 2,908,838 |
20 Mar 2024 | 14,958.00 | 15,320.00 | 14,981.00 | 15,042.00 | 14,333.84 | 10,285,380 |
19 Mar 2024 | 14,970.00 | 15,225.00 | 14,950.00 | 15,073.00 | 14,363.38 | 3,383,479 |
18 Mar 2024 | 15,325.00 | 15,567.00 | 14,973.00 | 15,021.00 | 14,313.83 | 3,042,411 |
15 Mar 2024 | 15,545.00 | 15,839.00 | 15,307.00 | 15,307.00 | 14,586.36 | 5,477,656 |
14 Mar 2024 | 15,500.00 | 15,710.00 | 15,322.00 | 15,520.00 | 14,789.33 | 3,589,474 |
13 Mar 2024 | 15,400.00 | 15,642.00 | 15,200.00 | 15,313.00 | 14,592.08 | 3,443,762 |
12 Mar 2024 | 15,905.00 | 16,125.00 | 15,372.00 | 15,396.00 | 14,671.17 | 3,961,387 |
11 Mar 2024 | 16,579.00 | 16,552.00 | 15,832.00 | 15,832.00 | 15,086.64 | 6,706,641 |
08 Mar 2024 | 16,599.00 | 16,842.00 | 16,257.00 | 16,679.00 | 15,893.77 | 2,018,069 |
07 Mar 2024 | 16,500.00 | 16,807.00 | 16,271.00 | 16,405.00 | 15,632.67 | 1,261,177 |
06 Mar 2024 | 16,499.00 | 16,671.00 | 16,353.00 | 16,660.00 | 15,875.66 | 1,863,050 |
05 Mar 2024 | 16,345.00 | 16,624.00 | 16,275.00 | 16,341.00 | 15,571.68 | 1,876,046 |
04 Mar 2024 | 16,575.00 | 16,742.00 | 16,323.00 | 16,339.00 | 15,569.78 | 1,195,338 |
01 Mar 2024 | 16,338.00 | 16,621.00 | 16,316.00 | 16,559.00 | 15,779.42 | 1,329,701 |
29 Feb 2024 | 16,320.00 | 16,559.00 | 16,283.00 | 16,356.00 | 15,585.98 | 4,291,885 |
28 Feb 2024 | 16,520.00 | 16,735.00 | 16,350.00 | 16,414.00 | 15,641.25 | 1,256,252 |
27 Feb 2024 | 16,480.00 | 16,756.00 | 16,412.00 | 16,603.00 | 15,821.35 | 2,197,475 |
26 Feb 2024 | 16,600.00 | 16,577.00 | 16,307.00 | 16,577.00 | 15,796.57 | 2,920,771 |
23 Feb 2024 | 17,048.00 | 17,049.00 | 16,612.00 | 16,646.00 | 15,862.32 | 1,536,451 |
22 Feb 2024 | 17,112.00 | 17,199.00 | 16,840.00 | 16,941.00 | 16,143.43 | 1,429,178 |
21 Feb 2024 | 16,400.00 | 17,019.00 | 16,425.00 | 16,933.00 | 16,135.81 | 2,416,286 |
20 Feb 2024 | 16,700.00 | 16,728.00 | 16,524.00 | 16,639.00 | 15,855.65 | 1,523,883 |
19 Feb 2024 | 16,900.00 | 16,764.00 | 16,483.00 | 16,699.00 | 15,912.83 | 905,825 |
16 Feb 2024 | 16,326.00 | 16,834.00 | 16,336.00 | 16,625.00 | 15,842.31 | 2,091,624 |
15 Feb 2024 | 16,270.00 | 16,551.00 | 16,250.00 | 16,326.00 | 15,557.39 | 1,723,874 |
14 Feb 2024 | 16,175.00 | 16,489.00 | 16,131.00 | 16,284.00 | 15,517.37 | 1,887,793 |
13 Feb 2024 | 16,325.00 | 16,519.00 | 16,110.00 | 16,130.00 | 15,370.62 | 1,244,920 |
12 Feb 2024 | 16,250.00 | 16,520.00 | 16,016.00 | 16,447.00 | 15,672.69 | 1,728,153 |
09 Feb 2024 | 16,210.00 | 16,492.00 | 16,280.00 | 16,313.00 | 15,545.00 | 1,597,736 |
08 Feb 2024 | 16,216.00 | 16,571.00 | 16,216.00 | 16,381.00 | 15,609.80 | 2,047,264 |
07 Feb 2024 | 16,390.00 | 16,519.00 | 16,236.00 | 16,441.00 | 15,666.97 | 1,752,928 |
06 Feb 2024 | 16,500.00 | 16,537.00 | 16,300.00 | 16,421.00 | 15,647.92 | 1,358,386 |
05 Feb 2024 | 16,399.00 | 16,581.00 | 16,181.00 | 16,284.00 | 15,517.37 | 1,674,321 |
02 Feb 2024 | 16,285.00 | 16,575.00 | 16,203.00 | 16,284.00 | 15,517.37 | 2,455,250 |
01 Feb 2024 | 16,100.00 | 16,315.00 | 15,990.00 | 16,243.00 | 15,478.29 | 3,121,103 |
31 Jan 2024 | 16,380.00 | 16,468.00 | 16,197.00 | 16,380.00 | 15,608.85 | 5,085,457 |
30 Jan 2024 | 16,400.00 | 16,380.00 | 16,209.00 | 16,291.00 | 15,524.04 | 1,817,592 |
29 Jan 2024 | 16,400.00 | 16,485.00 | 16,212.00 | 16,225.00 | 15,461.14 | 3,022,470 |
26 Jan 2024 | 15,964.00 | 16,398.00 | 15,799.00 | 16,398.00 | 15,626.00 | 2,789,342 |
25 Jan 2024 | 15,895.00 | 15,945.00 | 15,786.00 | 15,919.00 | 15,169.55 | 6,013,433 |
24 Jan 2024 | 15,776.00 | 15,999.00 | 15,757.00 | 15,895.00 | 15,146.68 | 2,504,180 |
23 Jan 2024 | 15,799.00 | 15,987.00 | 15,625.00 | 15,776.00 | 15,033.28 | 1,941,390 |
22 Jan 2024 | 15,799.00 | 15,798.00 | 15,537.00 | 15,618.00 | 14,882.72 | 2,260,728 |
19 Jan 2024 | 15,655.00 | 16,025.00 | 15,570.00 | 15,700.00 | 14,960.86 | 2,437,169 |
18 Jan 2024 | 15,530.00 | 15,753.00 | 15,502.00 | 15,642.00 | 14,905.59 | 1,769,091 |
17 Jan 2024 | 15,600.00 | 15,667.00 | 15,427.00 | 15,450.00 | 14,722.63 | 2,782,429 |
16 Jan 2024 | 15,880.00 | 15,905.00 | 15,652.00 | 15,705.00 | 14,965.62 | 1,604,103 |
15 Jan 2024 | 16,136.00 | 16,155.00 | 15,761.00 | 15,921.00 | 15,171.46 | 2,372,791 |
12 Jan 2024 | 16,176.00 | 16,281.00 | 15,989.00 | 16,281.00 | 15,514.51 | 2,219,776 |
11 Jan 2024 | 15,882.00 | 16,181.00 | 15,903.00 | 16,177.00 | 15,415.40 | 2,038,843 |
10 Jan 2024 | 15,988.00 | 16,021.00 | 15,834.00 | 15,887.00 | 15,139.06 | 1,178,889 |
09 Jan 2024 | 15,800.00 | 16,060.00 | 15,795.00 | 15,925.00 | 15,175.27 | 2,137,854 |
08 Jan 2024 | 15,700.00 | 15,894.00 | 15,670.00 | 15,736.00 | 14,995.16 | 1,837,000 |
05 Jan 2024 | 15,600.00 | 15,804.00 | 15,571.00 | 15,802.00 | 15,058.06 | 1,392,939 |
04 Jan 2024 | 15,751.00 | 16,029.00 | 15,665.00 | 15,688.00 | 14,949.42 | 1,741,905 |
03 Jan 2024 | 16,089.00 | 16,167.00 | 15,735.00 | 15,776.00 | 15,033.28 | 1,707,886 |
02 Jan 2024 | 16,171.00 | 16,419.00 | 16,119.00 | 16,165.00 | 15,403.97 | 1,018,460 |
29 Dec 2023 | 16,374.00 | 16,396.00 | 16,210.00 | 16,371.00 | 15,600.27 | 1,243,773 |
28 Dec 2023 | 16,332.00 | 16,374.00 | 16,159.00 | 16,250.00 | 15,484.97 | 1,561,534 |
27 Dec 2023 | 16,090.00 | 16,294.00 | 15,954.00 | 16,187.00 | 15,424.93 | 2,674,897 |
22 Dec 2023 | 15,551.00 | 16,065.00 | 15,609.00 | 15,879.00 | 15,131.43 | 1,517,514 |
21 Dec 2023 | 15,855.00 | 15,809.00 | 15,541.00 | 15,631.00 | 14,895.11 | 6,226,122 |
20 Dec 2023 | 15,500.00 | 15,771.00 | 15,485.00 | 15,632.00 | 14,896.06 | 4,407,331 |
19 Dec 2023 | 15,565.00 | 15,552.00 | 15,351.00 | 15,480.00 | 14,751.22 | 3,713,604 |
18 Dec 2023 | 15,756.00 | 15,921.00 | 15,441.00 | 15,441.00 | 14,714.05 | 4,156,752 |
14 Dec 2023 | 15,650.00 | 15,908.00 | 15,592.00 | 15,776.00 | 15,033.28 | 9,056,898 |
13 Dec 2023 | 15,300.00 | 15,745.00 | 15,358.00 | 15,401.00 | 14,675.94 | 4,541,922 |
12 Dec 2023 | 16,299.00 | 16,251.00 | 15,571.00 | 15,571.00 | 14,837.93 | 3,118,424 |
11 Dec 2023 | 16,000.00 | 16,333.00 | 15,700.00 | 15,925.00 | 15,175.27 | 4,030,624 |
08 Dec 2023 | 16,490.00 | 16,600.00 | 15,742.00 | 15,964.00 | 15,212.43 | 8,518,857 |
07 Dec 2023 | 17,560.00 | 17,394.00 | 16,972.00 | 17,040.00 | 16,237.77 | 2,128,710 |
06 Dec 2023 | 17,499.00 | 17,616.00 | 17,275.00 | 17,454.00 | 16,632.28 | 1,255,266 |
05 Dec 2023 | 17,490.00 | 17,595.00 | 17,305.00 | 17,411.00 | 16,591.31 | 1,118,902 |
04 Dec 2023 | 17,434.00 | 17,500.00 | 17,254.00 | 17,490.00 | 16,666.59 | 1,310,127 |
01 Dec 2023 | 17,527.00 | 17,531.00 | 17,215.00 | 17,302.00 | 16,487.44 | 1,644,414 |
30 Nov 2023 | 17,250.00 | 17,533.00 | 17,204.00 | 17,376.00 | 16,557.96 | 4,495,273 |
29 Nov 2023 | 17,500.00 | 17,516.00 | 17,133.00 | 17,295.00 | 16,480.77 | 3,337,846 |
28 Nov 2023 | 17,385.00 | 17,664.00 | 17,358.00 | 17,522.00 | 16,697.08 | 2,097,483 |
27 Nov 2023 | 17,727.00 | 17,785.00 | 17,330.00 | 17,515.00 | 16,690.41 | 2,061,279 |
24 Nov 2023 | 17,500.00 | 17,769.00 | 17,222.00 | 17,728.00 | 16,893.38 | 3,259,300 |
23 Nov 2023 | 17,500.00 | 17,670.00 | 17,248.00 | 17,380.00 | 16,561.77 | 2,625,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |