Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18,217.22 | 18,224.00 | 18,198.00 | 18,213.00 | 18,213.00 | 6,693 |
01 May 2024 | 18,207.00 | 18,219.00 | 18,199.00 | 18,206.00 | 18,206.00 | 4,380 |
30 Apr 2024 | 18,204.00 | 18,219.00 | 18,203.00 | 18,208.00 | 18,208.00 | 4,124 |
29 Apr 2024 | 18,205.00 | 18,209.00 | 18,197.00 | 18,202.00 | 18,202.00 | 5,648 |
26 Apr 2024 | 18,198.00 | 18,211.00 | 18,192.00 | 18,200.00 | 18,200.00 | 3,511 |
25 Apr 2024 | 18,193.00 | 18,199.00 | 18,191.00 | 18,194.50 | 18,194.50 | 5,704 |
24 Apr 2024 | 18,188.00 | 18,197.00 | 18,188.00 | 18,193.50 | 18,193.50 | 3,160 |
23 Apr 2024 | 18,186.00 | 18,195.00 | 18,183.60 | 18,190.50 | 18,190.50 | 1,632 |
22 Apr 2024 | 18,184.00 | 18,191.00 | 18,184.00 | 18,187.50 | 18,187.50 | 1,205 |
19 Apr 2024 | 18,181.00 | 18,183.00 | 18,177.00 | 18,180.50 | 18,180.50 | 1,262 |
18 Apr 2024 | 18,177.00 | 18,183.00 | 18,171.00 | 18,180.00 | 18,180.00 | 3,855 |
17 Apr 2024 | 18,171.00 | 18,180.00 | 18,168.00 | 18,175.00 | 18,175.00 | 3,135 |
16 Apr 2024 | 18,168.00 | 18,174.00 | 18,165.00 | 18,171.00 | 18,171.00 | 3,673 |
15 Apr 2024 | 18,169.00 | 18,174.00 | 18,161.00 | 18,168.00 | 18,168.00 | 1,668 |
12 Apr 2024 | 18,162.00 | 18,173.00 | 18,156.00 | 18,162.50 | 18,162.50 | 8,927 |
11 Apr 2024 | 18,159.00 | 18,164.00 | 18,151.00 | 18,160.00 | 18,160.00 | 1,251 |
10 Apr 2024 | 18,153.00 | 18,161.00 | 18,152.00 | 18,155.50 | 18,155.50 | 5,212 |
09 Apr 2024 | 18,154.00 | 18,157.00 | 18,147.00 | 18,153.00 | 18,153.00 | 2,318 |
08 Apr 2024 | 18,144.00 | 18,155.00 | 18,144.00 | 18,151.50 | 18,151.50 | 2,462 |
05 Apr 2024 | 18,145.00 | 18,150.00 | 18,138.00 | 18,150.50 | 18,150.50 | 1,062 |
04 Apr 2024 | 18,142.00 | 18,147.00 | 18,137.00 | 18,141.00 | 18,141.00 | 2,014 |
03 Apr 2024 | 18,144.00 | 18,157.93 | 18,132.00 | 18,137.50 | 18,137.50 | 3,435 |
02 Apr 2024 | 18,130.00 | 18,141.00 | 18,120.63 | 18,134.00 | 18,134.00 | 3,345 |
28 Mar 2024 | 18,104.00 | 18,132.00 | 18,104.00 | 18,126.00 | 18,126.00 | 1,549 |
27 Mar 2024 | 18,124.00 | 18,141.00 | 18,120.00 | 18,124.00 | 18,124.00 | 4,102 |
26 Mar 2024 | 18,115.00 | 18,123.00 | 18,115.00 | 18,121.50 | 18,121.50 | 2,058 |
25 Mar 2024 | 18,111.00 | 18,119.00 | 18,111.00 | 18,116.00 | 18,116.00 | 2,101 |
22 Mar 2024 | 18,110.00 | 18,116.00 | 18,104.00 | 18,110.00 | 18,110.00 | 2,617 |
21 Mar 2024 | 18,106.00 | 18,112.00 | 18,099.00 | 18,106.00 | 18,106.00 | 2,235 |
20 Mar 2024 | 18,105.00 | 18,106.00 | 18,091.72 | 18,100.50 | 18,100.50 | 1,456 |
19 Mar 2024 | 18,102.00 | 18,105.00 | 18,096.00 | 18,099.50 | 18,099.50 | 1,014 |
18 Mar 2024 | 18,099.00 | 18,102.00 | 18,094.00 | 18,099.50 | 18,099.50 | 2,763 |
15 Mar 2024 | 18,091.00 | 18,096.00 | 18,087.00 | 18,091.50 | 18,091.50 | 3,340 |
14 Mar 2024 | 18,088.00 | 18,094.00 | 18,082.00 | 18,089.00 | 18,089.00 | 2,434 |
13 Mar 2024 | 18,083.00 | 18,089.00 | 18,080.00 | 18,084.50 | 18,084.50 | 880 |
12 Mar 2024 | 18,085.00 | 18,086.00 | 18,079.00 | 18,084.00 | 18,084.00 | 1,993 |
11 Mar 2024 | 18,081.00 | 18,084.00 | 18,066.65 | 18,079.50 | 18,079.50 | 773 |
08 Mar 2024 | 18,070.00 | 18,081.00 | 18,064.00 | 18,072.00 | 18,072.00 | 4,958 |
07 Mar 2024 | 18,071.00 | 18,075.00 | 18,067.00 | 18,074.00 | 18,074.00 | 1,002 |
06 Mar 2024 | 18,065.00 | 18,073.00 | 18,063.00 | 18,068.00 | 18,068.00 | 1,792 |
05 Mar 2024 | 18,063.00 | 18,069.00 | 18,061.00 | 18,065.00 | 18,065.00 | 705 |
04 Mar 2024 | 18,060.00 | 18,066.00 | 18,058.00 | 18,063.00 | 18,063.00 | 655 |
01 Mar 2024 | 18,055.00 | 18,070.00 | 18,046.00 | 18,057.00 | 18,057.00 | 1,423 |
29 Feb 2024 | 18,049.00 | 18,056.00 | 18,049.00 | 18,052.50 | 18,052.50 | 2,321 |
28 Feb 2024 | 18,054.00 | 18,054.00 | 18,044.00 | 18,050.50 | 18,050.50 | 1,067 |
27 Feb 2024 | 18,052.00 | 18,052.00 | 18,043.00 | 18,047.00 | 18,047.00 | 446 |
26 Feb 2024 | 18,041.00 | 18,049.00 | 18,040.00 | 18,045.00 | 18,045.00 | 1,356 |
23 Feb 2024 | 18,039.00 | 18,046.00 | 18,032.00 | 18,037.50 | 18,037.50 | 2,724 |
22 Feb 2024 | 18,035.00 | 18,044.00 | 18,031.00 | 18,036.00 | 18,036.00 | 11,090 |
21 Feb 2024 | 18,032.00 | 18,037.00 | 18,028.00 | 18,033.00 | 18,033.00 | 5,878 |
21 Feb 2024 | 4.5876 Dividend | |||||
20 Feb 2024 | 18,489.00 | 18,492.96 | 18,483.00 | 18,487.50 | 18,482.91 | 2,596 |
19 Feb 2024 | 18,485.00 | 18,489.00 | 18,481.00 | 18,485.00 | 18,480.41 | 8,326 |
16 Feb 2024 | 18,478.00 | 18,489.00 | 18,475.00 | 18,478.50 | 18,473.91 | 1,880 |
15 Feb 2024 | 18,475.00 | 18,481.00 | 18,473.00 | 18,475.00 | 18,470.42 | 2,875 |
14 Feb 2024 | 18,472.00 | 18,477.00 | 18,472.00 | 18,475.00 | 18,470.42 | 1,558 |
13 Feb 2024 | 18,472.00 | 18,474.00 | 18,466.00 | 18,470.50 | 18,465.92 | 1,069 |
12 Feb 2024 | 18,464.00 | 18,471.00 | 18,463.00 | 18,467.50 | 18,462.92 | 1,297 |
09 Feb 2024 | 18,455.00 | 18,469.00 | 18,455.00 | 18,464.00 | 18,459.42 | 1,038 |
08 Feb 2024 | 18,459.00 | 18,464.00 | 18,453.00 | 18,457.00 | 18,452.42 | 1,937 |
07 Feb 2024 | 18,457.00 | 18,459.00 | 18,450.00 | 18,456.00 | 18,451.42 | 1,433 |
06 Feb 2024 | 18,449.00 | 18,457.00 | 18,446.00 | 18,453.50 | 18,448.92 | 3,384 |
05 Feb 2024 | 18,450.00 | 18,454.00 | 18,444.00 | 18,450.00 | 18,445.42 | 2,172 |
02 Feb 2024 | 18,442.00 | 18,452.00 | 18,441.00 | 18,443.00 | 18,438.42 | 7,122 |
01 Feb 2024 | 18,435.00 | 18,443.55 | 18,434.00 | 18,439.00 | 18,434.42 | 5,632 |
31 Jan 2024 | 18,433.00 | 18,443.00 | 18,432.35 | 18,436.00 | 18,431.43 | 8,669 |
30 Jan 2024 | 18,436.00 | 18,439.00 | 18,431.00 | 18,431.00 | 18,426.43 | 1,209 |
29 Jan 2024 | 18,436.00 | 18,436.00 | 18,428.00 | 18,432.00 | 18,427.43 | 694 |
26 Jan 2024 | 18,423.00 | 18,431.00 | 18,423.00 | 18,427.00 | 18,422.43 | 1,608 |
25 Jan 2024 | 18,426.00 | 18,427.00 | 18,418.00 | 18,422.00 | 18,417.43 | 2,987 |
24 Jan 2024 | 18,415.00 | 18,424.00 | 18,412.00 | 18,419.50 | 18,414.93 | 1,086 |
23 Jan 2024 | 18,413.00 | 18,421.00 | 18,411.00 | 18,413.00 | 18,408.43 | 2,043 |
22 Jan 2024 | 18,408.00 | 18,415.00 | 18,408.00 | 18,411.00 | 18,406.43 | 1,034 |
19 Jan 2024 | 18,401.00 | 18,416.00 | 18,401.00 | 18,405.00 | 18,400.43 | 1,375 |
18 Jan 2024 | 18,400.00 | 18,407.00 | 18,400.00 | 18,404.00 | 18,399.43 | 2,187 |
17 Jan 2024 | 18,394.00 | 18,406.00 | 18,394.00 | 18,402.00 | 18,397.43 | 920 |
16 Jan 2024 | 18,397.00 | 18,403.00 | 18,392.00 | 18,396.50 | 18,391.94 | 1,632 |
15 Jan 2024 | 18,398.00 | 18,400.00 | 18,390.00 | 18,396.00 | 18,391.44 | 1,440 |
12 Jan 2024 | 18,390.00 | 18,392.00 | 18,382.00 | 18,388.50 | 18,383.94 | 1,125 |
11 Jan 2024 | 18,385.00 | 18,387.00 | 18,380.00 | 18,384.00 | 18,379.44 | 1,958 |
10 Jan 2024 | 18,377.00 | 18,385.00 | 18,377.00 | 18,382.00 | 18,377.44 | 2,995 |
09 Jan 2024 | 18,379.00 | 18,383.00 | 18,375.00 | 18,379.00 | 18,374.44 | 4,890 |
08 Jan 2024 | 18,376.00 | 18,383.00 | 18,373.00 | 18,378.50 | 18,373.94 | 2,122 |
05 Jan 2024 | 18,373.00 | 18,381.00 | 18,362.00 | 18,376.00 | 18,371.44 | 9,194 |
04 Jan 2024 | 18,365.00 | 18,375.00 | 18,365.00 | 18,370.50 | 18,365.94 | 1,426 |
03 Jan 2024 | 18,361.00 | 18,373.00 | 18,360.00 | 18,368.50 | 18,363.94 | 2,015 |
02 Jan 2024 | 18,348.00 | 18,367.00 | 18,338.00 | 18,363.00 | 18,358.44 | 3,734 |
29 Dec 2023 | 18,351.00 | 18,362.00 | 18,351.00 | 18,356.00 | 18,351.45 | 1,126 |
28 Dec 2023 | 18,351.00 | 18,355.00 | 18,344.00 | 18,351.50 | 18,346.95 | 6,524 |
27 Dec 2023 | 18,349.00 | 18,462.00 | 18,335.00 | 18,343.00 | 18,338.45 | 11,638 |
22 Dec 2023 | 18,335.00 | 18,348.00 | 18,335.00 | 18,341.50 | 18,336.95 | 1,709 |
21 Dec 2023 | 18,330.00 | 18,342.00 | 18,327.00 | 18,334.00 | 18,329.45 | 1,655 |
20 Dec 2023 | 18,332.00 | 18,334.00 | 18,324.00 | 18,329.50 | 18,324.95 | 831 |
19 Dec 2023 | 18,325.00 | 18,331.00 | 18,321.00 | 18,327.00 | 18,322.45 | 4,890 |
18 Dec 2023 | 18,319.00 | 18,328.00 | 18,318.00 | 18,322.50 | 18,317.95 | 2,688 |
15 Dec 2023 | 18,315.00 | 18,326.00 | 18,308.00 | 18,317.00 | 18,312.46 | 2,452 |
14 Dec 2023 | 18,312.00 | 18,319.00 | 18,309.00 | 18,314.00 | 18,309.46 | 4,388 |
13 Dec 2023 | 18,312.00 | 18,318.00 | 18,308.00 | 18,316.00 | 18,311.46 | 1,059 |
12 Dec 2023 | 18,305.00 | 18,315.00 | 18,305.00 | 18,311.50 | 18,306.96 | 2,654 |
11 Dec 2023 | 18,304.00 | 18,310.00 | 18,301.00 | 18,306.00 | 18,301.46 | 3,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |