Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25,225.0000 | 25,300.0000 | 25,025.0000 | 25,225.0000 | 25,225.0000 | 1,274,700 |
29 Apr 2024 | 24,500.0000 | 24,975.0000 | 24,000.0000 | 24,950.0000 | 24,950.0000 | 1,155,600 |
26 Apr 2024 | 24,975.0000 | 25,200.0000 | 24,500.0000 | 24,500.0000 | 24,500.0000 | 1,283,800 |
25 Apr 2024 | 25,325.0000 | 25,325.0000 | 24,925.0000 | 24,975.0000 | 24,975.0000 | 1,366,500 |
24 Apr 2024 | 25,525.0000 | 25,575.0000 | 25,325.0000 | 25,350.0000 | 25,350.0000 | 994,300 |
23 Apr 2024 | 25,575.0000 | 25,575.0000 | 25,225.0000 | 25,525.0000 | 25,525.0000 | 1,003,500 |
22 Apr 2024 | 25,700.0000 | 25,825.0000 | 25,525.0000 | 25,575.0000 | 25,575.0000 | 1,050,800 |
19 Apr 2024 | 26,000.0000 | 26,000.0000 | 25,525.0000 | 25,700.0000 | 25,700.0000 | 1,532,800 |
18 Apr 2024 | 25,950.0000 | 26,275.0000 | 25,850.0000 | 25,925.0000 | 25,925.0000 | 2,177,700 |
17 Apr 2024 | 25,775.0000 | 25,950.0000 | 25,650.0000 | 25,850.0000 | 25,850.0000 | 4,189,600 |
17 Apr 2024 | 1747 Dividend | |||||
16 Apr 2024 | 27,450.0000 | 27,450.0000 | 27,050.0000 | 27,400.0000 | 25,653.0000 | 5,801,000 |
05 Apr 2024 | 26,975.0000 | 27,000.0000 | 26,750.0000 | 26,850.0000 | 25,138.0664 | 2,061,100 |
04 Apr 2024 | 26,975.0000 | 27,025.0000 | 26,625.0000 | 26,900.0000 | 25,184.8789 | 1,331,700 |
03 Apr 2024 | 26,750.0000 | 27,100.0000 | 26,725.0000 | 26,975.0000 | 25,255.0977 | 2,480,100 |
02 Apr 2024 | 26,300.0000 | 26,675.0000 | 26,225.0000 | 26,675.0000 | 24,974.2246 | 1,748,900 |
01 Apr 2024 | 26,700.0000 | 26,700.0000 | 26,000.0000 | 26,300.0000 | 24,623.1348 | 2,598,500 |
28 Mar 2024 | 28,500.0000 | 28,775.0000 | 26,675.0000 | 26,700.0000 | 24,997.6309 | 7,868,300 |
27 Mar 2024 | 27,800.0000 | 28,425.0000 | 27,800.0000 | 28,425.0000 | 26,612.6465 | 2,285,300 |
26 Mar 2024 | 27,900.0000 | 27,900.0000 | 27,750.0000 | 27,775.0000 | 26,004.0898 | 1,067,700 |
25 Mar 2024 | 28,100.0000 | 28,100.0000 | 27,700.0000 | 27,750.0000 | 25,980.6836 | 1,650,500 |
22 Mar 2024 | 27,750.0000 | 28,100.0000 | 27,750.0000 | 27,800.0000 | 26,027.4961 | 1,236,200 |
21 Mar 2024 | 27,725.0000 | 28,125.0000 | 27,525.0000 | 27,750.0000 | 25,980.6836 | 2,232,500 |
20 Mar 2024 | 27,225.0000 | 27,725.0000 | 27,225.0000 | 27,625.0000 | 25,863.6543 | 1,673,500 |
19 Mar 2024 | 27,375.0000 | 27,425.0000 | 27,200.0000 | 27,225.0000 | 25,489.1563 | 800,200 |
18 Mar 2024 | 27,225.0000 | 27,525.0000 | 27,200.0000 | 27,375.0000 | 25,629.5938 | 830,100 |
15 Mar 2024 | 27,400.0000 | 27,900.0000 | 27,100.0000 | 27,100.0000 | 25,372.1270 | 3,447,300 |
14 Mar 2024 | 27,050.0000 | 27,575.0000 | 27,025.0000 | 27,400.0000 | 25,653.0000 | 1,344,900 |
13 Mar 2024 | 27,650.0000 | 27,650.0000 | 27,000.0000 | 27,000.0000 | 25,278.5039 | 2,104,000 |
08 Mar 2024 | 27,750.0000 | 27,825.0000 | 27,600.0000 | 27,650.0000 | 25,887.0586 | 1,098,100 |
07 Mar 2024 | 27,100.0000 | 27,825.0000 | 27,000.0000 | 27,700.0000 | 25,933.8711 | 2,561,500 |
06 Mar 2024 | 27,175.0000 | 27,325.0000 | 27,000.0000 | 27,125.0000 | 25,395.5332 | 1,752,800 |
05 Mar 2024 | 26,450.0000 | 27,200.0000 | 26,450.0000 | 27,175.0000 | 25,442.3457 | 2,812,200 |
04 Mar 2024 | 26,275.0000 | 26,650.0000 | 26,250.0000 | 26,375.0000 | 24,693.3516 | 1,795,200 |
01 Mar 2024 | 26,225.0000 | 26,400.0000 | 26,150.0000 | 26,250.0000 | 24,576.3223 | 574,800 |
29 Feb 2024 | 26,400.0000 | 26,600.0000 | 26,125.0000 | 26,200.0000 | 24,529.5098 | 1,201,700 |
28 Feb 2024 | 26,475.0000 | 26,525.0000 | 26,275.0000 | 26,375.0000 | 24,693.3516 | 812,400 |
27 Feb 2024 | 25,800.0000 | 26,250.0000 | 25,800.0000 | 26,075.0000 | 24,412.4805 | 970,200 |
26 Feb 2024 | 26,200.0000 | 26,225.0000 | 25,800.0000 | 25,800.0000 | 24,155.0137 | 1,321,700 |
23 Feb 2024 | 26,075.0000 | 26,250.0000 | 25,750.0000 | 26,200.0000 | 24,529.5098 | 1,340,300 |
22 Feb 2024 | 26,225.0000 | 26,275.0000 | 26,000.0000 | 26,075.0000 | 24,412.4805 | 2,016,900 |
21 Feb 2024 | 26,900.0000 | 26,900.0000 | 26,375.0000 | 26,475.0000 | 24,786.9766 | 976,800 |
20 Feb 2024 | 26,925.0000 | 27,000.0000 | 26,525.0000 | 26,575.0000 | 24,880.6016 | 1,178,700 |
19 Feb 2024 | 27,100.0000 | 27,125.0000 | 26,800.0000 | 26,875.0000 | 25,161.4727 | 587,100 |
16 Feb 2024 | 27,150.0000 | 27,200.0000 | 27,000.0000 | 27,025.0000 | 25,301.9082 | 555,300 |
15 Feb 2024 | 27,250.0000 | 27,375.0000 | 27,000.0000 | 27,075.0000 | 25,348.7207 | 1,052,200 |
13 Feb 2024 | 27,050.0000 | 27,250.0000 | 27,050.0000 | 27,125.0000 | 25,395.5332 | 604,000 |
12 Feb 2024 | 26,750.0000 | 27,250.0000 | 26,750.0000 | 27,050.0000 | 25,325.3145 | 910,100 |
07 Feb 2024 | 26,700.0000 | 26,875.0000 | 26,650.0000 | 26,700.0000 | 24,997.6309 | 424,600 |
06 Feb 2024 | 26,400.0000 | 26,675.0000 | 26,250.0000 | 26,650.0000 | 24,950.8184 | 815,500 |
05 Feb 2024 | 26,275.0000 | 26,525.0000 | 26,200.0000 | 26,200.0000 | 24,529.5098 | 717,600 |
02 Feb 2024 | 26,625.0000 | 26,775.0000 | 26,200.0000 | 26,225.0000 | 24,552.9160 | 1,271,200 |
01 Feb 2024 | 27,050.0000 | 27,075.0000 | 26,550.0000 | 26,625.0000 | 24,927.4121 | 1,201,700 |
31 Jan 2024 | 26,750.0000 | 27,200.0000 | 26,750.0000 | 27,050.0000 | 25,325.3145 | 837,800 |
30 Jan 2024 | 26,725.0000 | 26,850.0000 | 26,375.0000 | 26,550.0000 | 24,857.1953 | 569,200 |
29 Jan 2024 | 26,775.0000 | 26,850.0000 | 26,625.0000 | 26,800.0000 | 25,091.2539 | 784,900 |
26 Jan 2024 | 26,525.0000 | 26,825.0000 | 26,250.0000 | 26,700.0000 | 24,997.6309 | 864,100 |
25 Jan 2024 | 25,775.0000 | 26,700.0000 | 25,775.0000 | 26,525.0000 | 24,833.7891 | 1,247,900 |
24 Jan 2024 | 25,925.0000 | 26,250.0000 | 25,600.0000 | 25,775.0000 | 24,131.6074 | 1,111,800 |
23 Jan 2024 | 26,225.0000 | 26,375.0000 | 25,800.0000 | 25,900.0000 | 24,248.6387 | 1,207,800 |
22 Jan 2024 | 26,800.0000 | 26,900.0000 | 26,075.0000 | 26,250.0000 | 24,576.3223 | 1,127,700 |
19 Jan 2024 | 27,150.0000 | 27,250.0000 | 26,625.0000 | 26,800.0000 | 25,091.2539 | 1,435,600 |
18 Jan 2024 | 27,425.0000 | 27,450.0000 | 27,025.0000 | 27,100.0000 | 25,372.1270 | 908,900 |
17 Jan 2024 | 27,450.0000 | 27,825.0000 | 27,400.0000 | 27,400.0000 | 25,653.0000 | 1,150,300 |
16 Jan 2024 | 27,475.0000 | 27,500.0000 | 27,100.0000 | 27,400.0000 | 25,653.0000 | 779,000 |
15 Jan 2024 | 27,150.0000 | 27,500.0000 | 27,150.0000 | 27,450.0000 | 25,699.8105 | 2,054,500 |
12 Jan 2024 | 26,800.0000 | 27,150.0000 | 26,800.0000 | 26,950.0000 | 25,231.6914 | 680,500 |
11 Jan 2024 | 27,000.0000 | 27,050.0000 | 26,750.0000 | 26,800.0000 | 25,091.2539 | 470,400 |
10 Jan 2024 | 27,050.0000 | 27,400.0000 | 26,950.0000 | 26,975.0000 | 25,255.0977 | 920,000 |
09 Jan 2024 | 27,100.0000 | 27,275.0000 | 26,650.0000 | 26,975.0000 | 25,255.0977 | 1,040,300 |
08 Jan 2024 | 26,825.0000 | 27,400.0000 | 26,825.0000 | 27,100.0000 | 25,372.1270 | 1,179,200 |
05 Jan 2024 | 26,650.0000 | 26,850.0000 | 26,625.0000 | 26,775.0000 | 25,067.8496 | 1,109,500 |
04 Jan 2024 | 25,875.0000 | 26,800.0000 | 25,875.0000 | 26,600.0000 | 24,904.0059 | 2,019,700 |
03 Jan 2024 | 26,300.0000 | 26,300.0000 | 25,675.0000 | 25,750.0000 | 24,108.2012 | 1,593,300 |
02 Jan 2024 | 25,600.0000 | 26,425.0000 | 25,550.0000 | 26,375.0000 | 24,693.3516 | 1,695,100 |
29 Dec 2023 | 25,550.0000 | 25,825.0000 | 25,275.0000 | 25,650.0000 | 24,014.5781 | 919,800 |
28 Dec 2023 | 25,375.0000 | 25,850.0000 | 25,375.0000 | 25,500.0000 | 23,874.1426 | 1,272,300 |
27 Dec 2023 | 25,350.0000 | 25,475.0000 | 24,950.0000 | 25,350.0000 | 23,733.7051 | 1,044,700 |
22 Dec 2023 | 25,100.0000 | 25,400.0000 | 24,900.0000 | 25,350.0000 | 23,733.7051 | 616,800 |
21 Dec 2023 | 24,850.0000 | 25,025.0000 | 24,675.0000 | 25,025.0000 | 23,429.4277 | 595,100 |
20 Dec 2023 | 24,550.0000 | 25,600.0000 | 24,550.0000 | 24,800.0000 | 23,218.7734 | 1,644,300 |
19 Dec 2023 | 24,200.0000 | 24,575.0000 | 24,025.0000 | 24,525.0000 | 22,961.3066 | 509,900 |
18 Dec 2023 | 24,450.0000 | 24,625.0000 | 24,050.0000 | 24,200.0000 | 22,657.0293 | 1,229,900 |
15 Dec 2023 | 24,075.0000 | 24,875.0000 | 24,050.0000 | 24,450.0000 | 22,891.0879 | 1,604,300 |
14 Dec 2023 | 23,800.0000 | 24,100.0000 | 23,700.0000 | 24,075.0000 | 22,539.9980 | 740,500 |
13 Dec 2023 | 23,850.0000 | 23,875.0000 | 23,625.0000 | 23,800.0000 | 22,282.5332 | 1,346,100 |
12 Dec 2023 | 23,825.0000 | 24,250.0000 | 23,775.0000 | 24,000.0000 | 22,469.7813 | 779,400 |
11 Dec 2023 | 23,800.0000 | 23,950.0000 | 23,750.0000 | 23,800.0000 | 22,282.5332 | 941,600 |
08 Dec 2023 | 23,850.0000 | 24,200.0000 | 23,825.0000 | 24,000.0000 | 22,469.7813 | 1,484,400 |
07 Dec 2023 | 23,850.0000 | 24,000.0000 | 23,600.0000 | 23,725.0000 | 22,212.3145 | 1,173,100 |
06 Dec 2023 | 23,975.0000 | 24,100.0000 | 23,850.0000 | 23,850.0000 | 22,329.3438 | 1,089,800 |
05 Dec 2023 | 24,600.0000 | 24,700.0000 | 23,950.0000 | 23,950.0000 | 22,422.9688 | 1,826,400 |
04 Dec 2023 | 24,600.0000 | 24,800.0000 | 24,525.0000 | 24,575.0000 | 23,008.1191 | 1,006,800 |
01 Dec 2023 | 24,875.0000 | 25,050.0000 | 24,550.0000 | 24,550.0000 | 22,984.7129 | 760,600 |
30 Nov 2023 | 24,725.0000 | 24,775.0000 | 24,525.0000 | 24,550.0000 | 22,984.7129 | 750,900 |
29 Nov 2023 | 25,000.0000 | 25,000.0000 | 24,650.0000 | 24,700.0000 | 23,125.1484 | 1,038,500 |
28 Nov 2023 | 25,200.0000 | 25,300.0000 | 24,975.0000 | 24,975.0000 | 23,382.6152 | 883,400 |
27 Nov 2023 | 25,400.0000 | 25,550.0000 | 25,175.0000 | 25,200.0000 | 23,593.2695 | 667,600 |
24 Nov 2023 | 25,500.0000 | 25,550.0000 | 25,375.0000 | 25,400.0000 | 23,780.5176 | 340,300 |
23 Nov 2023 | 25,600.0000 | 25,600.0000 | 25,425.0000 | 25,475.0000 | 23,850.7363 | 554,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |