Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - |
06 May 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
03 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
02 May 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - |
30 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
29 Apr 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - |
26 Apr 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | - |
25 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
24 Apr 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - |
23 Apr 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - |
22 Apr 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - |
19 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
18 Apr 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | - |
17 Apr 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - |
16 Apr 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
15 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
12 Apr 2024 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | - |
11 Apr 2024 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | - |
10 Apr 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | - |
09 Apr 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - |
08 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
05 Apr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
04 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
03 Apr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
02 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
28 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
27 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
26 Mar 2024 | 96.20 | 96.40 | 96.20 | 96.40 | 96.40 | - |
25 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | - |
22 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
21 Mar 2024 | 99.00 | 99.00 | 98.60 | 98.60 | 98.60 | - |
20 Mar 2024 | 97.00 | 98.40 | 97.00 | 98.40 | 98.40 | - |
19 Mar 2024 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | - |
18 Mar 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | - |
15 Mar 2024 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | - |
14 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
13 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
13 Mar 2024 | 1.07985 Dividend | |||||
12 Mar 2024 | 100.50 | 100.50 | 99.20 | 99.20 | 98.12 | - |
11 Mar 2024 | 98.80 | 98.80 | 98.40 | 98.40 | 97.33 | - |
08 Mar 2024 | 97.40 | 97.40 | 96.40 | 96.40 | 95.35 | - |
07 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
06 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.16 | - |
05 Mar 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 96.54 | - |
04 Mar 2024 | 103.50 | 103.50 | 100.50 | 100.50 | 99.41 | - |
01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.89 | - |
29 Feb 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 98.91 | 305 |
28 Feb 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 102.87 | - |
27 Feb 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 103.86 | 123 |
26 Feb 2024 | 99.20 | 99.20 | 98.80 | 98.80 | 97.72 | - |
23 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
22 Feb 2024 | 99.80 | 100.50 | 99.80 | 100.50 | 99.41 | - |
21 Feb 2024 | 101.50 | 101.50 | 99.40 | 99.40 | 98.32 | - |
20 Feb 2024 | 101.00 | 101.00 | 99.80 | 99.80 | 98.71 | - |
19 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | - |
16 Feb 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.90 | - |
15 Feb 2024 | 100.50 | 100.50 | 99.80 | 99.80 | 98.71 | - |
14 Feb 2024 | 99.80 | 99.80 | 99.40 | 99.40 | 98.32 | - |
13 Feb 2024 | 100.00 | 100.00 | 98.20 | 98.20 | 97.13 | - |
12 Feb 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 99.90 | - |
09 Feb 2024 | 97.60 | 98.00 | 97.60 | 98.00 | 96.93 | - |
08 Feb 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 96.54 | - |
07 Feb 2024 | 97.40 | 98.20 | 97.40 | 98.20 | 97.13 | - |
06 Feb 2024 | 98.20 | 98.80 | 98.20 | 98.80 | 97.72 | - |
05 Feb 2024 | 93.40 | 93.60 | 93.40 | 93.60 | 92.58 | - |
02 Feb 2024 | 91.80 | 91.80 | 91.60 | 91.60 | 90.60 | - |
01 Feb 2024 | 92.60 | 93.00 | 92.60 | 93.00 | 91.99 | - |
31 Jan 2024 | 89.60 | 90.60 | 89.60 | 90.60 | 89.61 | - |
30 Jan 2024 | 90.20 | 90.80 | 90.20 | 90.80 | 89.81 | - |
29 Jan 2024 | 94.40 | 94.40 | 91.60 | 91.60 | 90.60 | - |
26 Jan 2024 | 93.20 | 94.20 | 93.20 | 94.20 | 93.17 | - |
25 Jan 2024 | 95.00 | 95.00 | 94.40 | 94.40 | 93.37 | - |
24 Jan 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 91.99 | - |
23 Jan 2024 | 86.20 | 90.00 | 86.20 | 90.00 | 89.02 | - |
22 Jan 2024 | 80.60 | 82.80 | 80.60 | 82.80 | 81.90 | - |
19 Jan 2024 | 81.80 | 82.40 | 81.80 | 82.40 | 81.50 | - |
18 Jan 2024 | 81.20 | 82.40 | 81.20 | 82.40 | 81.50 | - |
17 Jan 2024 | 79.20 | 80.80 | 79.20 | 80.80 | 79.92 | - |
16 Jan 2024 | 82.20 | 83.40 | 82.20 | 83.40 | 82.49 | - |
15 Jan 2024 | 81.80 | 82.80 | 81.80 | 82.80 | 81.90 | - |
12 Jan 2024 | 81.80 | 83.00 | 81.80 | 83.00 | 82.10 | - |
11 Jan 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 81.11 | - |
10 Jan 2024 | 82.00 | 82.00 | 81.60 | 81.60 | 80.71 | - |
09 Jan 2024 | 82.20 | 82.20 | 82.00 | 82.00 | 81.11 | - |
08 Jan 2024 | 82.20 | 82.40 | 82.20 | 82.40 | 81.50 | - |
05 Jan 2024 | 85.80 | 85.80 | 83.60 | 83.60 | 82.69 | - |
04 Jan 2024 | 87.20 | 87.60 | 87.20 | 87.60 | 86.65 | - |
03 Jan 2024 | 86.20 | 87.40 | 86.20 | 87.40 | 86.45 | - |
02 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.68 | - |
29 Dec 2023 | 81.00 | 82.20 | 81.00 | 82.20 | 81.31 | - |
28 Dec 2023 | 81.60 | 81.80 | 81.60 | 81.80 | 80.91 | - |
27 Dec 2023 | 78.60 | 78.80 | 78.60 | 78.80 | 77.94 | - |
22 Dec 2023 | 70.80 | 80.40 | 70.80 | 80.40 | 79.52 | - |
21 Dec 2023 | 95.00 | 95.00 | 94.00 | 94.00 | 92.98 | - |
20 Dec 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.37 | - |
19 Dec 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.37 | - |
18 Dec 2023 | 94.20 | 94.20 | 93.60 | 93.60 | 92.58 | - |
15 Dec 2023 | 94.80 | 95.40 | 94.80 | 95.40 | 94.36 | - |
14 Dec 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 94.16 | - |
13 Dec 2023 | 100.00 | 100.00 | 97.80 | 97.80 | 96.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |