Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
30 Apr 2024 | 100.00 | 104.80 | 99.25 | 100.00 | 100.00 | 2,085 |
29 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
26 Apr 2024 | 100.00 | 99.21 | 99.21 | 100.00 | 100.00 | 6,455 |
25 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
23 Apr 2024 | 100.00 | 99.00 | 99.00 | 100.00 | 100.00 | 3,662 |
22 Apr 2024 | 100.00 | 104.80 | 98.90 | 100.00 | 100.00 | 700 |
19 Apr 2024 | 100.00 | 104.90 | 104.75 | 100.00 | 100.00 | 15,095 |
18 Apr 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 57,176 |
17 Apr 2024 | 97.50 | 100.00 | 96.30 | 97.50 | 97.50 | 101,157 |
16 Apr 2024 | 100.00 | 98.00 | 98.00 | 97.50 | 97.50 | 10,000 |
15 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
12 Apr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 1,825 |
11 Apr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 5,000 |
10 Apr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 2,494 |
09 Apr 2024 | 97.50 | 106.00 | 106.00 | 100.00 | 100.00 | 19,959 |
08 Apr 2024 | 97.50 | 100.00 | 98.00 | 97.50 | 97.50 | 6,002 |
05 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
04 Apr 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 2,036 |
03 Apr 2024 | 97.50 | 97.00 | 95.01 | 96.00 | 96.00 | 50,522 |
02 Apr 2024 | 97.50 | 95.25 | 93.10 | 97.50 | 97.50 | 15,129 |
28 Mar 2024 | 97.50 | 97.00 | 95.00 | 97.50 | 97.50 | 9,969 |
27 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
26 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
25 Mar 2024 | 97.50 | 97.00 | 93.00 | 97.50 | 97.50 | 27,757 |
22 Mar 2024 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 10,201 |
21 Mar 2024 | 97.50 | 95.25 | 95.25 | 97.50 | 97.50 | 1,121 |
20 Mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 4,573 |
19 Mar 2024 | 97.50 | 97.95 | 97.95 | 97.50 | 97.50 | 102 |
18 Mar 2024 | 97.50 | 96.50 | 95.00 | 97.50 | 97.50 | 6,573 |
15 Mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 1,000 |
14 Mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 164 |
13 Mar 2024 | 97.50 | 98.00 | 95.00 | 97.50 | 97.50 | 17,171 |
12 Mar 2024 | 97.50 | 98.25 | 95.00 | 97.50 | 97.50 | 4,741 |
11 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
08 Mar 2024 | 95.00 | 95.00 | 92.50 | 95.00 | 95.00 | 17,720 |
07 Mar 2024 | 95.00 | 94.90 | 92.50 | 95.00 | 95.00 | 4,479 |
06 Mar 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 4,461 |
05 Mar 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 1,931 |
04 Mar 2024 | 95.00 | 92.50 | 92.20 | 95.00 | 95.00 | 1,117 |
01 Mar 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 1,000 |
29 Feb 2024 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 21,000 |
28 Feb 2024 | 95.00 | 94.90 | 92.10 | 95.00 | 95.00 | 9,537 |
27 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
26 Feb 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 2,000 |
23 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
22 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
21 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
20 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5,000 |
19 Feb 2024 | 92.50 | 95.00 | 93.50 | 95.00 | 95.00 | 10,106 |
16 Feb 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 5,000 |
15 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
14 Feb 2024 | 92.50 | 93.40 | 93.40 | 92.50 | 92.50 | 262 |
13 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
12 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
09 Feb 2024 | 92.50 | 93.40 | 90.25 | 92.50 | 92.50 | 3,996 |
08 Feb 2024 | 92.50 | 90.25 | 90.25 | 92.50 | 92.50 | 1,000 |
07 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
06 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
05 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
02 Feb 2024 | 92.50 | 93.50 | 93.50 | 92.50 | 92.50 | 1,065 |
01 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
31 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
30 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
29 Jan 2024 | 95.00 | 96.89 | 90.00 | 92.50 | 92.50 | 52,399 |
26 Jan 2024 | 95.00 | 96.89 | 90.00 | 95.00 | 95.00 | 10,314 |
25 Jan 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 8,228 |
24 Jan 2024 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | 882 |
23 Jan 2024 | 95.00 | 92.00 | 90.10 | 95.00 | 95.00 | 24,750 |
22 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
19 Jan 2024 | 97.50 | 97.00 | 95.00 | 95.00 | 95.00 | 3,810 |
18 Jan 2024 | 97.50 | 98.13 | 96.00 | 97.00 | 97.00 | 25,697 |
17 Jan 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 3,130 |
16 Jan 2024 | 95.00 | 98.25 | 98.25 | 95.00 | 95.00 | 496 |
15 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
12 Jan 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 459 |
11 Jan 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 991 |
10 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
09 Jan 2024 | 92.50 | 95.00 | 93.00 | 95.00 | 95.00 | 17,770 |
08 Jan 2024 | 92.50 | 91.56 | 90.00 | 92.50 | 92.50 | 10,844 |
05 Jan 2024 | 92.50 | 94.70 | 94.70 | 92.50 | 92.50 | 3,000 |
04 Jan 2024 | 92.50 | 94.70 | 92.00 | 92.50 | 92.50 | 2,843 |
03 Jan 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 6,400 |
02 Jan 2024 | 92.50 | 94.75 | 94.75 | 92.50 | 92.50 | 1,319 |
29 Dec 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 3,528 |
28 Dec 2023 | 92.50 | 94.90 | 92.00 | 92.50 | 92.50 | 100 |
27 Dec 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 4,765 |
22 Dec 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 2,095 |
21 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
20 Dec 2023 | 92.50 | 91.56 | 91.56 | 92.50 | 92.50 | 1,815 |
19 Dec 2023 | 92.50 | 94.75 | 91.50 | 92.50 | 92.50 | 6,505 |
18 Dec 2023 | 92.50 | 91.25 | 91.25 | 92.50 | 92.50 | 4,000 |
15 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
14 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
13 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
12 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
11 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
08 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
07 Dec 2023 | 90.00 | 95.00 | 89.60 | 95.00 | 95.00 | 10,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |