Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 18,600.00 | 18,700.00 | 18,440.00 | 18,440.00 | 18,070.00 | 300,968 |
21 May 2024 | 18,760.00 | 18,960.00 | 18,600.00 | 18,600.00 | 18,226.79 | 260,985 |
20 May 2024 | 18,760.00 | 18,960.00 | 18,760.00 | 18,760.00 | 18,383.58 | 891,597 |
17 May 2024 | 18,760.00 | 18,920.00 | 18,500.00 | 18,760.00 | 18,383.58 | 729,299 |
16 May 2024 | 18,760.00 | 18,900.00 | 18,720.00 | 18,760.00 | 18,383.58 | 418,874 |
15 May 2024 | 18,800.00 | 18,900.00 | 18,740.00 | 18,760.00 | 18,383.58 | 265,723 |
14 May 2024 | 18,680.00 | 18,860.00 | 18,720.00 | 18,800.00 | 18,422.78 | 453,803 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 18,740.00 | 18,880.00 | 18,740.00 | 18,680.00 | 18,305.18 | 389,945 |
09 May 2024 | 18,760.00 | 19,000.00 | 18,720.00 | 18,740.00 | 18,363.98 | 456,948 |
08 May 2024 | 18,760.00 | 18,900.00 | 18,580.00 | 18,760.00 | 18,383.58 | 641,427 |
07 May 2024 | 19,000.00 | 19,180.00 | 18,760.00 | 18,760.00 | 18,383.58 | 473,189 |
06 May 2024 | 19,100.00 | 19,120.00 | 18,880.00 | 19,000.00 | 18,618.76 | 244,289 |
03 May 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,560.90 | 153,555 |
02 May 2024 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,422.78 | 757,800 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18,780.00 | 18,880.00 | 18,100.00 | 18,100.00 | 17,736.82 | 615,670 |
29 Apr 2024 | 18,060.00 | 18,780.00 | 18,160.00 | 18,780.00 | 18,403.18 | 443,960 |
26 Apr 2024 | 17,900.00 | 18,180.00 | 17,940.00 | 18,060.00 | 17,697.63 | 474,192 |
25 Apr 2024 | 18,200.00 | 18,280.00 | 17,900.00 | 17,900.00 | 17,540.84 | 401,738 |
24 Apr 2024 | 17,900.00 | 18,300.00 | 17,700.00 | 18,200.00 | 17,834.82 | 1,238,924 |
23 Apr 2024 | 18,100.00 | 18,240.00 | 17,840.00 | 17,900.00 | 17,540.84 | 269,107 |
22 Apr 2024 | 18,000.00 | 18,560.00 | 18,080.00 | 18,100.00 | 17,736.82 | 345,702 |
19 Apr 2024 | 17,980.00 | 18,280.00 | 17,920.00 | 18,000.00 | 17,638.83 | 548,947 |
18 Apr 2024 | 18,400.00 | 18,400.00 | 17,860.00 | 17,980.00 | 17,619.23 | 402,311 |
17 Apr 2024 | 18,500.00 | 18,800.00 | 18,340.00 | 18,400.00 | 18,030.80 | 562,475 |
16 Apr 2024 | 18,600.00 | 19,020.00 | 18,500.00 | 18,500.00 | 18,128.80 | 397,824 |
15 Apr 2024 | 19,000.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,226.79 | 460,631 |
12 Apr 2024 | 19,700.00 | 19,800.00 | 19,000.00 | 19,000.00 | 18,618.76 | 242,744 |
11 Apr 2024 | 19,800.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,304.72 | 1,671,828 |
10 Apr 2024 | 19,680.00 | 20,140.00 | 19,740.00 | 19,800.00 | 19,402.71 | 1,261,186 |
09 Apr 2024 | 19,200.00 | 19,980.00 | 19,300.00 | 19,680.00 | 19,285.12 | 802,037 |
08 Apr 2024 | 19,200.00 | 19,580.00 | 19,100.00 | 19,580.00 | 19,187.13 | 566,399 |
05 Apr 2024 | 19,640.00 | 19,720.00 | 19,200.00 | 19,200.00 | 18,814.75 | 363,594 |
04 Apr 2024 | 19,600.00 | 19,800.00 | 19,640.00 | 19,640.00 | 19,245.92 | 483,991 |
03 Apr 2024 | 19,860.00 | 19,860.00 | 19,600.00 | 19,600.00 | 19,206.72 | 160,918 |
02 Apr 2024 | 19,600.00 | 19,980.00 | 19,560.00 | 19,860.00 | 19,461.51 | 438,854 |
01 Apr 2024 | 19,720.00 | 19,720.00 | 19,440.00 | 19,600.00 | 19,206.72 | 219,905 |
29 Mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,383.11 | - |
28 Mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,383.11 | - |
27 Mar 2024 | 19,440.00 | 19,780.00 | 19,260.00 | 19,780.00 | 19,383.11 | 120,625 |
26 Mar 2024 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,010.74 | 162,065 |
25 Mar 2024 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,030.34 | - |
22 Mar 2024 | 19,340.00 | 19,420.00 | 19,240.00 | 19,420.00 | 19,030.34 | 157,004 |
21 Mar 2024 | 19,060.00 | 19,340.00 | 18,940.00 | 19,340.00 | 18,951.94 | 511,136 |
20 Mar 2024 | 19,400.00 | 19,460.00 | 18,980.00 | 19,100.00 | 18,716.76 | 230,860 |
19 Mar 2024 | 19,600.00 | 19,660.00 | 19,300.00 | 19,300.00 | 18,912.74 | 120,885 |
18 Mar 2024 | 19,140.00 | 20,340.00 | 19,000.00 | 19,700.00 | 19,304.72 | 510,175 |
15 Mar 2024 | 19,000.00 | 19,960.00 | 18,680.00 | 19,960.00 | 19,559.50 | 2,310,908 |
14 Mar 2024 | 18,280.00 | 19,200.00 | 18,280.00 | 19,200.00 | 18,814.75 | 641,999 |
13 Mar 2024 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,128.80 | 388,119 |
12 Mar 2024 | 18,060.00 | 18,240.00 | 17,080.00 | 17,640.00 | 17,286.05 | 1,339,219 |
11 Mar 2024 | 18,040.00 | 18,400.00 | 17,980.00 | 18,400.00 | 18,030.80 | 293,109 |
08 Mar 2024 | 18,000.00 | 18,480.00 | 18,000.00 | 18,200.00 | 17,834.82 | 840,251 |
07 Mar 2024 | 17,660.00 | 18,100.00 | 17,380.00 | 17,980.00 | 17,619.23 | 461,027 |
06 Mar 2024 | 17,280.00 | 17,980.00 | 17,280.00 | 17,740.00 | 17,384.04 | 612,659 |
05 Mar 2024 | 16,920.00 | 17,200.00 | 16,900.00 | 17,200.00 | 16,854.88 | 266,136 |
04 Mar 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,560.90 | 153,555 |
01 Mar 2024 | 16,720.00 | 17,140.00 | 16,720.00 | 16,860.00 | 16,521.70 | 210,754 |
29 Feb 2024 | 17,180.00 | 17,180.00 | 16,680.00 | 16,720.00 | 16,384.51 | 1,369,569 |
28 Feb 2024 | 17,400.00 | 17,440.00 | 17,160.00 | 17,160.00 | 16,815.68 | 192,055 |
27 Feb 2024 | 17,180.00 | 17,400.00 | 17,180.00 | 17,340.00 | 16,992.07 | 134,540 |
26 Feb 2024 | 17,000.00 | 17,400.00 | 16,960.00 | 17,200.00 | 16,854.88 | 185,033 |
23 Feb 2024 | 17,140.00 | 17,140.00 | 17,060.00 | 17,100.00 | 16,756.89 | 499,888 |
22 Feb 2024 | 17,140.00 | 17,320.00 | 17,100.00 | 17,100.00 | 16,756.89 | 282,119 |
21 Feb 2024 | 16,640.00 | 17,180.00 | 16,640.00 | 17,140.00 | 16,796.08 | 797,793 |
20 Feb 2024 | 16,500.00 | 16,800.00 | 16,320.00 | 16,800.00 | 16,462.91 | 177,819 |
19 Feb 2024 | 16,300.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,266.92 | 228,343 |
16 Feb 2024 | 16,780.00 | 16,800.00 | 16,640.00 | 16,800.00 | 16,462.91 | 115,617 |
15 Feb 2024 | 16,560.00 | 16,820.00 | 16,560.00 | 16,600.00 | 16,266.92 | 77,007 |
14 Feb 2024 | 16,120.00 | 16,620.00 | 16,120.00 | 16,600.00 | 16,266.92 | 301,394 |
13 Feb 2024 | 16,220.00 | 16,220.00 | 16,000.00 | 16,000.00 | 15,678.96 | 312,107 |
12 Feb 2024 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 15,816.15 | - |
09 Feb 2024 | 16,520.00 | 16,520.00 | 16,140.00 | 16,140.00 | 15,816.15 | 235,899 |
08 Feb 2024 | 16,760.00 | 16,760.00 | 16,300.00 | 16,300.00 | 15,972.94 | 269,162 |
07 Feb 2024 | 16,840.00 | 16,860.00 | 16,740.00 | 16,760.00 | 16,423.71 | 228,412 |
06 Feb 2024 | 16,820.00 | 16,820.00 | 16,700.00 | 16,820.00 | 16,482.51 | 133,552 |
05 Feb 2024 | 16,900.00 | 16,940.00 | 16,860.00 | 16,880.00 | 16,541.30 | 120,010 |
02 Feb 2024 | 16,920.00 | 16,960.00 | 16,760.00 | 16,960.00 | 16,619.70 | 86,731 |
01 Feb 2024 | 16,980.00 | 17,000.00 | 16,880.00 | 16,960.00 | 16,619.70 | 241,892 |
31 Jan 2024 | 16,800.00 | 17,160.00 | 16,800.00 | 16,860.00 | 16,521.70 | 315,020 |
30 Jan 2024 | 17,160.00 | 17,160.00 | 16,800.00 | 16,800.00 | 16,462.91 | 510,066 |
29 Jan 2024 | 17,100.00 | 17,220.00 | 17,020.00 | 17,100.00 | 16,756.89 | 263,521 |
26 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,541.30 | - |
25 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,541.30 | - |
24 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,541.30 | - |
23 Jan 2024 | 17,160.00 | 17,360.00 | 16,880.00 | 16,880.00 | 16,541.30 | 328,638 |
22 Jan 2024 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 16,874.48 | - |
19 Jan 2024 | 17,120.00 | 17,220.00 | 16,700.00 | 17,220.00 | 16,874.48 | 325,771 |
18 Jan 2024 | 17,640.00 | 17,640.00 | 17,020.00 | 17,020.00 | 16,678.49 | 807,275 |
17 Jan 2024 | 18,020.00 | 18,140.00 | 17,400.00 | 17,400.00 | 17,050.87 | 554,381 |
16 Jan 2024 | 17,540.00 | 18,060.00 | 17,540.00 | 18,040.00 | 17,678.03 | 415,951 |
15 Jan 2024 | 17,660.00 | 17,660.00 | 17,400.00 | 17,480.00 | 17,129.26 | 117,841 |
12 Jan 2024 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,344.85 | 305,426 |
11 Jan 2024 | 17,480.00 | 17,580.00 | 17,340.00 | 17,400.00 | 17,050.87 | 312,386 |
10 Jan 2024 | 17,680.00 | 17,940.00 | 17,320.00 | 17,400.00 | 17,050.87 | 209,076 |
09 Jan 2024 | 16,960.00 | 17,740.00 | 16,880.00 | 17,660.00 | 17,305.65 | 247,113 |
08 Jan 2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,658.89 | - |
05 Jan 2024 | 16,620.00 | 17,120.00 | 16,620.00 | 17,000.00 | 16,658.89 | 414,704 |
04 Jan 2024 | 16,380.00 | 16,780.00 | 16,320.00 | 16,600.00 | 16,266.92 | 590,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |