Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | - |
25 Apr 2024 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | - |
24 Apr 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | - |
23 Apr 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
22 Apr 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 15 |
19 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
18 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
17 Apr 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - |
16 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
15 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
12 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
11 Apr 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
10 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
09 Apr 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.60 | - |
05 Apr 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.10 | - |
04 Apr 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.10 | - |
03 Apr 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 87.60 | - |
02 Apr 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 89.09 | - |
28 Mar 2024 | 98.00 | 98.50 | 98.00 | 98.50 | 98.05 | - |
27 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
26 Mar 2024 | 96.50 | 97.50 | 96.50 | 97.50 | 97.06 | - |
25 Mar 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.56 | - |
22 Mar 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 96.06 | - |
21 Mar 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 96.06 | - |
20 Mar 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.57 | - |
19 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.57 | - |
18 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.07 | - |
15 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.57 | - |
14 Mar 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 94.57 | - |
13 Mar 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 94.07 | - |
12 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.56 | - |
11 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
08 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.56 | - |
07 Mar 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 95.56 | 1,610 |
06 Mar 2024 | 97.50 | 98.50 | 97.50 | 98.50 | 98.05 | - |
05 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
04 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.05 | - |
01 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 97.55 | - |
29 Feb 2024 | 97.50 | 99.00 | 97.50 | 99.00 | 98.55 | - |
28 Feb 2024 | 100.00 | 100.00 | 98.50 | 98.50 | 98.05 | - |
27 Feb 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 98.55 | - |
26 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.55 | - |
23 Feb 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 98.55 | - |
22 Feb 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.55 | - |
21 Feb 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.55 | 30 |
20 Feb 2024 | 108.00 | 108.00 | 101.00 | 101.00 | 100.54 | - |
19 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
16 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
15 Feb 2024 | 97.00 | 107.00 | 97.00 | 107.00 | 106.51 | 24 |
14 Feb 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.06 | - |
13 Feb 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 94.57 | - |
12 Feb 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 96.56 | - |
09 Feb 2024 | 96.00 | 97.50 | 96.00 | 96.50 | 96.06 | 150 |
08 Feb 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 95.56 | - |
07 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.57 | - |
06 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
05 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.06 | - |
02 Feb 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 96.56 | - |
01 Feb 2024 | 97.50 | 97.50 | 95.50 | 95.50 | 95.07 | - |
31 Jan 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 96.06 | - |
30 Jan 2024 | 98.00 | 99.00 | 97.50 | 99.00 | 98.55 | 117 |
29 Jan 2024 | 97.00 | 98.50 | 97.00 | 98.50 | 98.05 | - |
26 Jan 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.06 | - |
25 Jan 2024 | 96.00 | 98.00 | 96.00 | 96.50 | 96.06 | 3 |
24 Jan 2024 | 97.50 | 97.50 | 96.50 | 96.50 | 96.06 | - |
23 Jan 2024 | 97.50 | 97.50 | 97.00 | 97.00 | 96.56 | - |
22 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
19 Jan 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 96.56 | - |
18 Jan 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 95.56 | - |
17 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.07 | - |
16 Jan 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 94.57 | - |
15 Jan 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 93.07 | - |
12 Jan 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 94.07 | - |
11 Jan 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.07 | - |
10 Jan 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 94.07 | - |
09 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.17 | - |
05 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.17 | - |
04 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.67 | - |
03 Jan 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.16 | - |
02 Jan 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 96.15 | - |
29 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - |
28 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.14 | - |
27 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
22 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
21 Dec 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 99.13 | - |
20 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
19 Dec 2023 | 99.50 | 100.00 | 99.50 | 100.00 | 99.13 | - |
18 Dec 2023 | 100.00 | 100.00 | 99.50 | 99.50 | 98.63 | 117 |
15 Dec 2023 | 98.00 | 99.00 | 98.00 | 99.00 | 98.14 | - |
14 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.65 | - |
13 Dec 2023 | 97.50 | 97.50 | 97.00 | 97.00 | 96.15 | - |
12 Dec 2023 | 99.00 | 99.00 | 97.50 | 97.50 | 96.65 | - |
11 Dec 2023 | 98.50 | 99.00 | 98.50 | 99.00 | 98.14 | 10 |
08 Dec 2023 | 97.50 | 99.00 | 97.50 | 99.00 | 98.14 | - |
07 Dec 2023 | 95.50 | 97.50 | 95.50 | 97.50 | 96.65 | - |
06 Dec 2023 | 95.50 | 96.00 | 95.50 | 96.00 | 95.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |