Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 100.94 | 102.52 | 100.94 | 102.52 | 102.52 | 2,600 |
09 May 2024 | 101.46 | 101.50 | 99.25 | 99.25 | 99.25 | 1,200 |
08 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 700 |
07 May 2024 | 100.47 | 101.50 | 100.47 | 101.50 | 101.50 | 700 |
06 May 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 200 |
03 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
02 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,800 |
01 May 2024 | 97.76 | 100.00 | 96.64 | 100.00 | 100.00 | 500 |
30 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
29 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
26 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
25 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 300 |
24 Apr 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 300 |
23 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 500 |
22 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
19 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
18 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 600,700 |
17 Apr 2024 | 92.23 | 92.70 | 91.48 | 92.70 | 92.70 | 1,400 |
16 Apr 2024 | 91.34 | 92.12 | 91.34 | 92.12 | 92.12 | 2,300 |
15 Apr 2024 | 92.41 | 92.97 | 92.41 | 92.97 | 92.97 | 600 |
12 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 66,100 |
11 Apr 2024 | 93.40 | 93.40 | 92.90 | 92.90 | 92.90 | 900 |
10 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 1,300 |
09 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 700 |
08 Apr 2024 | 94.76 | 94.76 | 94.00 | 94.00 | 94.00 | 1,600 |
05 Apr 2024 | 94.40 | 94.40 | 92.69 | 92.69 | 92.69 | 200 |
04 Apr 2024 | 97.65 | 97.65 | 96.10 | 96.10 | 96.10 | 2,300 |
03 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
02 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 6,500 |
01 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
28 Mar 2024 | 98.53 | 98.53 | 97.65 | 97.65 | 97.65 | 1,500 |
27 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 700 |
26 Mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 300 |
25 Mar 2024 | 95.25 | 99.96 | 95.25 | 99.96 | 99.96 | 42,200 |
22 Mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 1,000 |
21 Mar 2024 | 95.00 | 95.23 | 95.00 | 95.23 | 95.23 | 700 |
20 Mar 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 400 |
19 Mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 100 |
18 Mar 2024 | 95.80 | 95.80 | 94.89 | 94.89 | 94.89 | 700 |
15 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 75,000 |
14 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
13 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 18,800 |
12 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
11 Mar 2024 | 95.99 | 97.00 | 95.95 | 97.00 | 97.00 | 1,700 |
08 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
07 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
06 Mar 2024 | 93.65 | 94.40 | 93.65 | 94.40 | 94.40 | 600 |
05 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
04 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 16,300 |
01 Mar 2024 | 94.91 | 94.91 | 94.50 | 94.50 | 94.50 | 1,100 |
29 Feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1,200 |
28 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
27 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 800 |
26 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 3,000 |
23 Feb 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
22 Feb 2024 | 95.95 | 97.25 | 95.95 | 97.25 | 97.25 | 5,300 |
21 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 400 |
20 Feb 2024 | 94.86 | 94.86 | 94.10 | 94.10 | 94.10 | 2,100 |
16 Feb 2024 | 93.84 | 93.84 | 92.35 | 92.35 | 92.35 | 137,300 |
15 Feb 2024 | 91.50 | 92.85 | 91.50 | 92.31 | 92.31 | 12,500 |
14 Feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 258,600 |
13 Feb 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 200 |
12 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 350,000 |
09 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
08 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 700 |
07 Feb 2024 | 92.95 | 93.68 | 92.95 | 93.68 | 93.68 | 222,700 |
06 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 121,900 |
05 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 510,000 |
02 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 137,400 |
01 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 1,000 |
31 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 500 |
30 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
29 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
26 Jan 2024 | 101.04 | 101.04 | 99.20 | 99.20 | 99.20 | 40,300 |
25 Jan 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
24 Jan 2024 | 100.00 | 100.69 | 99.25 | 99.25 | 99.25 | 2,800 |
23 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2,200 |
22 Jan 2024 | 103.25 | 103.25 | 102.25 | 103.10 | 103.10 | 100,900 |
19 Jan 2024 | 102.36 | 102.36 | 101.52 | 101.52 | 101.52 | 800 |
18 Jan 2024 | 102.10 | 102.88 | 102.10 | 102.88 | 102.88 | 1,500 |
17 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18,200 |
16 Jan 2024 | 103.85 | 103.90 | 103.05 | 103.90 | 103.90 | 3,600 |
12 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
11 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 600 |
10 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 20,900 |
09 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
08 Jan 2024 | 103.60 | 104.10 | 102.40 | 104.10 | 104.10 | 4,500 |
05 Jan 2024 | 102.35 | 102.96 | 101.50 | 101.50 | 101.50 | 158,900 |
04 Jan 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 300 |
03 Jan 2024 | 100.49 | 100.49 | 100.22 | 100.22 | 100.22 | 300 |
02 Jan 2024 | 99.59 | 100.00 | 99.59 | 100.00 | 100.00 | 3,700 |
29 Dec 2023 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 400 |
28 Dec 2023 | 99.82 | 99.82 | 98.50 | 98.50 | 98.50 | 800 |
27 Dec 2023 | 99.51 | 99.54 | 97.70 | 99.54 | 99.54 | 6,000 |
26 Dec 2023 | 96.82 | 99.15 | 96.82 | 99.15 | 99.15 | 1,100 |
22 Dec 2023 | 99.32 | 99.32 | 99.20 | 99.20 | 99.20 | 500 |
21 Dec 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 700 |
20 Dec 2023 | 95.60 | 97.02 | 95.60 | 95.91 | 95.91 | 500 |
19 Dec 2023 | 96.08 | 96.08 | 95.97 | 95.97 | 95.97 | 900 |
18 Dec 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |