Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 5 |
25 Apr 2024 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1 |
24 Apr 2024 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - |
23 Apr 2024 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9 |
22 Apr 2024 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 33 |
19 Apr 2024 | 10,700.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 47 |
18 Apr 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4 |
17 Apr 2024 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 18 |
16 Apr 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
15 Apr 2024 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 3 |
12 Apr 2024 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 6 |
11 Apr 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
10 Apr 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
09 Apr 2024 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3 |
08 Apr 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
05 Apr 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
04 Apr 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
03 Apr 2024 | 10,900.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 3 |
02 Apr 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2 |
27 Mar 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 4 |
26 Mar 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
25 Mar 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
22 Mar 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 8 |
21 Mar 2024 | 10,900.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 20 |
20 Mar 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
19 Mar 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
18 Mar 2024 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 4 |
15 Mar 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
14 Mar 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3 |
13 Mar 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 5 |
12 Mar 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
11 Mar 2024 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3 |
08 Mar 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
07 Mar 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
06 Mar 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 25 |
05 Mar 2024 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3 |
04 Mar 2024 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 3 |
01 Mar 2024 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4 |
29 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
28 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
27 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 26 |
26 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
23 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 17 |
22 Feb 2024 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 11 |
21 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 14 |
20 Feb 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
19 Feb 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
16 Feb 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
15 Feb 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1 |
14 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
13 Feb 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
12 Feb 2024 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 12 |
09 Feb 2024 | 11,100.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 15 |
08 Feb 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1 |
07 Feb 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - |
06 Feb 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1 |
05 Feb 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
02 Feb 2024 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 3 |
01 Feb 2024 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 18 |
31 Jan 2024 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 22 |
30 Jan 2024 | 11,200.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 11 |
29 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
26 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
25 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
24 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
23 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
22 Jan 2024 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3 |
19 Jan 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
18 Jan 2024 | 11,600.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 4 |
17 Jan 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
16 Jan 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
15 Jan 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2 |
12 Jan 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10 |
11 Jan 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1 |
10 Jan 2024 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 3 |
09 Jan 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3 |
08 Jan 2024 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 4 |
05 Jan 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - |
04 Jan 2024 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2 |
03 Jan 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - |
02 Jan 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1 |
29 Dec 2023 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - |
28 Dec 2023 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 3 |
27 Dec 2023 | 11,300.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 9 |
22 Dec 2023 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7 |
21 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1 |
20 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 15 |
19 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 44 |
18 Dec 2023 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 26 |
15 Dec 2023 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2 |
14 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
13 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
12 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10 |
11 Dec 2023 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 12 |
08 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
07 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
06 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
05 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
04 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
01 Dec 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |