Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
30 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 2 |
29 Apr 2024 | 77.71 | 77.89 | 77.71 | 77.89 | 77.89 | 103 |
26 Apr 2024 | 76.39 | 76.39 | 76.35 | 76.35 | 76.35 | 500 |
25 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
24 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 30 |
23 Apr 2024 | 74.64 | 75.24 | 74.64 | 75.24 | 75.24 | 69 |
22 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1 |
19 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 35 |
18 Apr 2024 | 73.14 | 73.69 | 73.13 | 73.13 | 73.13 | 194 |
17 Apr 2024 | 74.10 | 74.10 | 73.99 | 73.99 | 73.99 | 41 |
16 Apr 2024 | 76.10 | 76.10 | 76.01 | 76.01 | 76.01 | 136 |
15 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 15 |
12 Apr 2024 | 77.85 | 78.03 | 76.63 | 76.63 | 76.63 | 167 |
11 Apr 2024 | 77.77 | 77.84 | 77.77 | 77.84 | 77.84 | 180 |
10 Apr 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 115 |
09 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
08 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 51 |
05 Apr 2024 | 79.98 | 80.33 | 79.62 | 80.33 | 80.33 | 147 |
04 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
03 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 10 |
02 Apr 2024 | 83.00 | 83.00 | 81.15 | 82.22 | 82.22 | 71 |
01 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 10 |
28 Mar 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 40 |
27 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
26 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 100 |
25 Mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 40 |
22 Mar 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
21 Mar 2024 | 80.84 | 80.96 | 80.84 | 80.96 | 80.96 | 32 |
20 Mar 2024 | 81.25 | 81.64 | 80.30 | 81.64 | 81.64 | 138 |
19 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 10 |
18 Mar 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 15 |
15 Mar 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 10 |
14 Mar 2024 | 83.99 | 83.99 | 83.84 | 83.84 | 83.84 | 65 |
13 Mar 2024 | 83.30 | 83.90 | 83.29 | 83.29 | 83.29 | 103 |
12 Mar 2024 | 83.50 | 84.61 | 83.50 | 84.61 | 84.61 | 100 |
11 Mar 2024 | 81.81 | 81.81 | 80.89 | 80.89 | 80.89 | 40 |
08 Mar 2024 | 83.54 | 83.54 | 82.16 | 83.32 | 83.32 | 399 |
07 Mar 2024 | 90.50 | 90.52 | 89.68 | 89.68 | 89.68 | 180 |
06 Mar 2024 | 90.53 | 90.53 | 90.50 | 90.50 | 90.50 | 20 |
05 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 35 |
04 Mar 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 20 |
01 Mar 2024 | 89.83 | 91.19 | 89.83 | 91.19 | 91.19 | 20 |
29 Feb 2024 | 90.64 | 91.00 | 88.42 | 90.97 | 90.97 | 520 |
28 Feb 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
27 Feb 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
26 Feb 2024 | 95.95 | 96.53 | 95.95 | 96.53 | 96.53 | 221 |
23 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 26 |
22 Feb 2024 | 95.61 | 96.59 | 95.61 | 96.59 | 96.59 | 51 |
21 Feb 2024 | 94.70 | 94.70 | 93.07 | 94.15 | 94.15 | 93 |
20 Feb 2024 | 95.38 | 95.38 | 93.72 | 94.38 | 94.38 | 1,147 |
16 Feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
15 Feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 10 |
14 Feb 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 100 |
13 Feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
12 Feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 83 |
09 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
08 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
07 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
06 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 282 |
05 Feb 2024 | 93.86 | 93.86 | 92.31 | 92.46 | 92.46 | 1,009 |
02 Feb 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
01 Feb 2024 | 98.92 | 99.31 | 98.92 | 99.31 | 99.31 | 18 |
31 Jan 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
30 Jan 2024 | 96.29 | 96.89 | 96.29 | 96.89 | 96.89 | 108 |
29 Jan 2024 | 97.19 | 97.19 | 95.20 | 95.86 | 95.86 | 249 |
26 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | 100 |
25 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
24 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | 10 |
23 Jan 2024 | 99.45 | 99.57 | 98.38 | 99.57 | 99.57 | 35 |
22 Jan 2024 | 98.08 | 99.99 | 98.08 | 99.99 | 99.99 | 95 |
19 Jan 2024 | 100.81 | 100.81 | 98.62 | 98.89 | 98.89 | 1,040 |
18 Jan 2024 | 98.45 | 100.00 | 98.45 | 100.00 | 100.00 | 4,550 |
17 Jan 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 10 |
16 Jan 2024 | 98.59 | 98.59 | 98.41 | 98.41 | 98.41 | 80 |
12 Jan 2024 | 99.50 | 99.50 | 99.04 | 99.04 | 99.04 | 120 |
11 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
10 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 100 |
09 Jan 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | 1 |
08 Jan 2024 | 100.38 | 100.54 | 99.77 | 100.50 | 100.50 | 401 |
05 Jan 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 105 |
04 Jan 2024 | 92.47 | 93.34 | 92.47 | 93.34 | 93.34 | 16 |
03 Jan 2024 | 92.57 | 92.57 | 91.15 | 92.09 | 92.09 | 188 |
02 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
29 Dec 2023 | 98.15 | 98.19 | 96.00 | 96.00 | 96.00 | 274 |
28 Dec 2023 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
27 Dec 2023 | 97.84 | 97.84 | 96.64 | 96.64 | 96.64 | 110 |
26 Dec 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
22 Dec 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 70 |
21 Dec 2023 | 98.93 | 98.94 | 98.93 | 98.94 | 98.94 | 120 |
20 Dec 2023 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 13 |
19 Dec 2023 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
18 Dec 2023 | 99.10 | 99.10 | 98.15 | 98.34 | 98.34 | 111 |
15 Dec 2023 | 99.76 | 100.00 | 98.46 | 98.46 | 98.46 | 706 |
14 Dec 2023 | 97.87 | 99.07 | 97.77 | 98.53 | 98.53 | 406 |
13 Dec 2023 | 97.24 | 97.81 | 93.94 | 93.94 | 93.94 | 441 |
12 Dec 2023 | 93.98 | 94.95 | 93.98 | 94.95 | 94.95 | 21 |
11 Dec 2023 | 93.23 | 94.00 | 93.23 | 94.00 | 94.00 | 105 |
08 Dec 2023 | 92.29 | 93.11 | 91.77 | 93.11 | 93.11 | 235 |
07 Dec 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |