Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 23,303.50 | 23,850.00 | 23,049.50 | 23,517.00 | 23,517.00 | 181 |
04 Dec 2023 | 23,968.50 | 24,870.00 | 23,338.00 | 23,828.00 | 23,828.00 | 1,106 |
01 Dec 2023 | 21,900.00 | 24,320.50 | 21,900.00 | 23,968.50 | 23,968.50 | 137 |
30 Nov 2023 | 21,665.50 | 21,900.00 | 21,400.00 | 21,900.00 | 21,900.00 | 225 |
29 Nov 2023 | 21,715.00 | 22,123.50 | 21,459.00 | 21,716.50 | 21,716.50 | 96 |
29 Nov 2023 | 0.211538 Dividend | |||||
28 Nov 2023 | 22,340.00 | 22,340.00 | 21,200.00 | 21,715.00 | 21,714.79 | 171 |
27 Nov 2023 | 25,293.50 | 26,250.00 | 21,791.00 | 22,340.00 | 22,339.78 | 389 |
24 Nov 2023 | 25,518.00 | 26,199.50 | 23,511.50 | 25,575.00 | 25,574.75 | 380 |
23 Nov 2023 | 22,518.00 | 24,199.00 | 22,518.00 | 24,000.00 | 23,999.77 | 367 |
22 Nov 2023 | 22,500.00 | 25,500.00 | 22,120.00 | 22,511.50 | 22,511.28 | 111 |
21 Nov 2023 | 23,000.00 | 24,000.00 | 22,080.50 | 22,270.50 | 22,270.28 | 111 |
17 Nov 2023 | 22,662.50 | 22,980.00 | 21,925.00 | 22,943.50 | 22,943.28 | 167 |
16 Nov 2023 | 22,734.50 | 22,828.00 | 22,208.00 | 22,430.50 | 22,430.28 | 422 |
15 Nov 2023 | 21,801.50 | 23,059.00 | 21,801.50 | 22,734.50 | 22,734.28 | 116 |
14 Nov 2023 | 22,225.00 | 23,009.50 | 22,225.00 | 22,945.50 | 22,945.28 | 556 |
13 Nov 2023 | 22,000.00 | 22,426.00 | 22,000.00 | 22,225.50 | 22,225.28 | 312 |
10 Nov 2023 | 21,900.00 | 22,200.00 | 21,800.00 | 21,969.50 | 21,969.29 | 76 |
09 Nov 2023 | 21,000.00 | 21,451.00 | 20,890.00 | 21,161.00 | 21,160.79 | 153 |
08 Nov 2023 | 21,500.00 | 21,500.00 | 20,953.00 | 20,977.00 | 20,976.80 | 52 |
07 Nov 2023 | 22,200.00 | 23,490.00 | 21,331.00 | 21,454.50 | 21,454.29 | 138 |
03 Nov 2023 | 21,797.50 | 22,004.00 | 21,567.50 | 21,960.00 | 21,959.79 | 264 |
02 Nov 2023 | 21,500.00 | 21,641.00 | 20,970.00 | 21,017.00 | 21,016.79 | 315 |
01 Nov 2023 | 20,396.00 | 20,910.50 | 20,350.50 | 20,864.50 | 20,864.30 | 240 |
31 Oct 2023 | 19,600.00 | 20,500.00 | 19,600.00 | 19,816.00 | 19,815.81 | 151 |
30 Oct 2023 | 19,450.00 | 19,731.50 | 19,324.00 | 19,650.00 | 19,649.81 | 1,200 |
27 Oct 2023 | 19,535.00 | 19,566.50 | 19,019.50 | 19,054.50 | 19,054.31 | 133 |
26 Oct 2023 | 20,280.00 | 20,450.00 | 19,750.00 | 20,008.00 | 20,007.80 | 385 |
25 Oct 2023 | 21,000.00 | 21,000.00 | 18,693.50 | 20,417.50 | 20,417.30 | 253 |
24 Oct 2023 | 21,833.00 | 22,277.50 | 19,154.00 | 20,427.00 | 20,426.80 | 732 |
23 Oct 2023 | 22,460.00 | 23,461.00 | 19,764.00 | 21,835.00 | 21,834.79 | 1,066 |
20 Oct 2023 | 22,554.50 | 23,517.00 | 22,060.00 | 23,276.50 | 23,276.27 | 693 |
19 Oct 2023 | 22,500.00 | 22,653.50 | 21,989.50 | 22,060.50 | 22,060.29 | 438 |
18 Oct 2023 | 22,234.00 | 23,000.00 | 22,083.50 | 22,083.50 | 22,083.29 | 862 |
17 Oct 2023 | 23,305.00 | 23,982.00 | 22,272.50 | 22,855.00 | 22,854.78 | 577 |
12 Oct 2023 | 22,500.00 | 24,500.00 | 22,300.00 | 23,303.00 | 23,302.77 | 2,716 |
11 Oct 2023 | 23,179.00 | 23,179.00 | 21,332.00 | 22,263.50 | 22,263.28 | 906 |
10 Oct 2023 | 21,620.00 | 23,849.00 | 21,620.00 | 23,283.50 | 23,283.27 | 1,020 |
09 Oct 2023 | 21,300.00 | 21,599.00 | 20,628.00 | 21,090.00 | 21,089.79 | 809 |
06 Oct 2023 | 21,389.00 | 22,500.00 | 20,703.00 | 21,004.50 | 21,004.30 | 3,199 |
05 Oct 2023 | 21,450.00 | 22,489.00 | 20,500.00 | 20,571.00 | 20,570.80 | 1,105 |
04 Oct 2023 | 20,274.00 | 21,410.50 | 20,250.50 | 21,410.50 | 21,410.29 | 814 |
03 Oct 2023 | 20,014.00 | 20,605.50 | 19,685.00 | 20,228.00 | 20,227.80 | 803 |
02 Oct 2023 | 19,976.00 | 20,598.00 | 19,976.00 | 20,285.50 | 20,285.30 | 554 |
29 Sept 2023 | 20,725.50 | 20,881.00 | 20,074.50 | 20,514.00 | 20,513.80 | 606 |
28 Sept 2023 | 19,710.00 | 20,420.50 | 19,710.00 | 20,420.50 | 20,420.30 | 1,777 |
27 Sept 2023 | 19,279.50 | 19,597.50 | 19,125.00 | 19,592.00 | 19,591.81 | 141 |
26 Sept 2023 | 19,120.00 | 19,442.00 | 19,120.00 | 19,291.00 | 19,290.81 | 63 |
25 Sept 2023 | 18,500.00 | 19,271.00 | 18,500.00 | 19,236.50 | 19,236.31 | 185 |
22 Sept 2023 | 19,000.00 | 19,125.00 | 18,817.00 | 18,972.00 | 18,971.82 | 236 |
21 Sept 2023 | 18,918.00 | 19,270.00 | 18,918.00 | 19,032.00 | 19,031.81 | 808 |
20 Sept 2023 | 19,433.50 | 19,575.50 | 19,217.00 | 19,219.50 | 19,219.31 | 91 |
19 Sept 2023 | 19,273.50 | 19,414.50 | 19,165.00 | 19,406.00 | 19,405.81 | 206 |
18 Sept 2023 | 19,276.50 | 19,426.00 | 19,249.00 | 19,422.50 | 19,422.31 | 650 |
15 Sept 2023 | 19,688.00 | 19,765.50 | 19,380.50 | 19,457.00 | 19,456.81 | 3,982 |
14 Sept 2023 | 19,602.50 | 19,695.50 | 19,310.00 | 19,692.00 | 19,691.81 | 3,472 |
13 Sept 2023 | 19,182.50 | 19,315.00 | 18,913.50 | 19,186.50 | 19,186.31 | 2,674 |
12 Sept 2023 | 18,509.00 | 19,064.50 | 18,355.00 | 18,948.50 | 18,948.32 | 383 |
11 Sept 2023 | 18,573.00 | 18,573.00 | 18,298.00 | 18,377.00 | 18,376.82 | 10,757 |
08 Sept 2023 | 18,554.00 | 18,573.00 | 18,247.00 | 18,542.50 | 18,542.32 | 582 |
07 Sept 2023 | 18,877.50 | 19,100.00 | 18,253.00 | 18,450.00 | 18,449.82 | 841 |
06 Sept 2023 | 18,787.00 | 19,064.50 | 18,743.00 | 18,877.50 | 18,877.32 | 411 |
05 Sept 2023 | 18,946.50 | 19,029.00 | 18,603.00 | 18,826.50 | 18,826.32 | 628 |
04 Sept 2023 | 19,404.00 | 19,688.00 | 18,610.50 | 19,500.00 | 19,499.81 | 81 |
01 Sept 2023 | 19,800.00 | 19,938.50 | 19,172.00 | 19,404.00 | 19,403.81 | 788 |
31 Aug 2023 | 20,300.00 | 20,509.00 | 19,462.50 | 19,587.00 | 19,586.81 | 338 |
30 Aug 2023 | 20,336.50 | 20,632.00 | 19,872.50 | 20,169.00 | 20,168.80 | 751 |
30 Aug 2023 | 0.211538 Dividend | |||||
29 Aug 2023 | 20,003.50 | 20,597.00 | 20,003.50 | 20,597.00 | 20,596.59 | 695 |
28 Aug 2023 | 19,558.00 | 19,795.50 | 19,500.00 | 19,777.00 | 19,776.61 | 1,365 |
25 Aug 2023 | 19,300.00 | 19,300.00 | 18,736.50 | 19,080.00 | 19,079.62 | 1,920 |
24 Aug 2023 | 18,800.00 | 18,904.00 | 18,601.50 | 18,808.00 | 18,807.62 | 464 |
23 Aug 2023 | 18,457.00 | 18,648.00 | 18,303.50 | 18,601.00 | 18,600.63 | 623 |
22 Aug 2023 | 18,478.50 | 18,482.00 | 18,165.00 | 18,397.50 | 18,397.13 | 459 |
18 Aug 2023 | 18,700.00 | 18,796.50 | 18,389.00 | 18,579.00 | 18,578.63 | 176 |
17 Aug 2023 | 18,588.50 | 19,003.50 | 18,588.50 | 18,700.00 | 18,699.63 | 174 |
16 Aug 2023 | 18,299.50 | 18,315.50 | 18,007.50 | 18,306.00 | 18,305.63 | 1,589 |
15 Aug 2023 | 17,002.00 | 17,816.00 | 16,899.50 | 17,816.00 | 17,815.64 | 84 |
14 Aug 2023 | 17,002.50 | 17,100.00 | 16,750.00 | 17,100.00 | 17,099.66 | 75 |
11 Aug 2023 | 15,616.00 | 15,812.00 | 15,500.00 | 15,812.00 | 15,811.68 | 372 |
10 Aug 2023 | 15,906.00 | 15,906.00 | 15,616.50 | 15,740.50 | 15,740.19 | 229 |
09 Aug 2023 | 15,977.00 | 16,077.50 | 15,596.00 | 15,750.00 | 15,749.69 | 306 |
08 Aug 2023 | 16,111.50 | 16,259.50 | 15,977.50 | 15,977.50 | 15,977.18 | 953 |
07 Aug 2023 | 16,501.50 | 16,501.50 | 16,124.50 | 16,329.00 | 16,328.67 | 288 |
04 Aug 2023 | 16,005.00 | 16,210.50 | 15,866.00 | 15,867.00 | 15,866.68 | 80 |
03 Aug 2023 | 15,344.50 | 15,764.00 | 15,344.50 | 15,628.00 | 15,627.69 | 85 |
02 Aug 2023 | 15,300.00 | 15,404.50 | 15,151.00 | 15,249.00 | 15,248.70 | 112 |
01 Aug 2023 | 15,100.00 | 15,452.50 | 15,100.00 | 15,452.50 | 15,452.19 | 244 |
31 Jul 2023 | 15,085.50 | 15,098.00 | 14,944.50 | 15,097.00 | 15,096.70 | 78 |
28 Jul 2023 | 14,774.00 | 14,919.00 | 14,759.00 | 14,870.00 | 14,869.70 | 182 |
27 Jul 2023 | 15,100.00 | 15,203.50 | 14,794.50 | 14,960.00 | 14,959.70 | 292 |
26 Jul 2023 | 14,955.00 | 14,994.50 | 14,779.00 | 14,925.50 | 14,925.20 | 529 |
25 Jul 2023 | 14,703.00 | 14,998.00 | 14,703.00 | 14,782.00 | 14,781.71 | 226 |
24 Jul 2023 | 14,500.00 | 14,823.00 | 14,453.50 | 14,691.00 | 14,690.71 | 261 |
21 Jul 2023 | 14,359.00 | 14,566.50 | 14,351.00 | 14,526.50 | 14,526.21 | 471 |
20 Jul 2023 | 14,100.00 | 14,389.50 | 14,100.00 | 14,282.00 | 14,281.71 | 380 |
19 Jul 2023 | 13,533.50 | 14,039.50 | 13,533.50 | 13,945.00 | 13,944.72 | 1,402 |
18 Jul 2023 | 13,800.00 | 13,891.00 | 13,580.50 | 13,701.00 | 13,700.73 | 505 |
17 Jul 2023 | 13,458.00 | 13,507.50 | 13,342.50 | 13,486.00 | 13,485.73 | 184 |
14 Jul 2023 | 13,459.00 | 13,621.00 | 13,327.50 | 13,570.50 | 13,570.23 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |