Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1,214,656.00 | 1,228,820.00 | 1,199,501.00 | 1,213,485.00 | 1,213,485.00 | - |
26 Mar 2024 | 1,212,897.00 | 1,223,912.00 | 1,194,006.00 | 1,214,656.00 | 1,214,656.00 | - |
25 Mar 2024 | 1,227,404.00 | 1,256,077.00 | 1,211,163.00 | 1,212,897.00 | 1,212,897.00 | - |
22 Mar 2024 | 1,225,494.00 | 1,235,464.00 | 1,211,348.00 | 1,227,404.00 | 1,227,404.00 | - |
21 Mar 2024 | 1,185,177.00 | 1,229,258.00 | 1,170,498.00 | 1,225,494.00 | 1,225,494.00 | - |
20 Mar 2024 | 1,129,937.00 | 1,186,499.00 | 1,129,937.00 | 1,185,177.00 | 1,185,177.00 | - |
19 Mar 2024 | 1,124,137.00 | 1,154,984.00 | 1,113,701.00 | 1,129,937.00 | 1,129,937.00 | - |
18 Mar 2024 | 1,068,974.00 | 1,127,043.00 | 1,066,664.00 | 1,124,137.00 | 1,124,137.00 | - |
15 Mar 2024 | 1,039,095.00 | 1,072,100.00 | 1,032,473.00 | 1,068,974.00 | 1,068,974.00 | - |
14 Mar 2024 | 1,050,711.00 | 1,054,748.00 | 1,027,901.00 | 1,039,095.00 | 1,039,095.00 | - |
13 Mar 2024 | 1,026,837.00 | 1,081,197.00 | 1,026,837.00 | 1,050,711.00 | 1,050,711.00 | - |
12 Mar 2024 | 957,778.00 | 1,039,983.00 | 957,778.00 | 1,026,837.00 | 1,026,837.00 | - |
11 Mar 2024 | 1,002,336.00 | 1,003,281.00 | 955,099.00 | 957,778.00 | 957,778.00 | - |
08 Mar 2024 | 994,808.00 | 1,010,420.00 | 985,482.00 | 1,002,336.00 | 1,002,336.00 | - |
07 Mar 2024 | 999,642.00 | 1,010,972.00 | 980,158.00 | 994,808.00 | 994,808.00 | - |
06 Mar 2024 | 992,684.00 | 1,025,156.00 | 988,466.00 | 999,642.00 | 999,642.00 | - |
05 Mar 2024 | 1,047,614.00 | 1,052,676.00 | 991,163.00 | 992,684.00 | 992,684.00 | - |
04 Mar 2024 | 1,054,959.00 | 1,109,770.00 | 1,044,712.00 | 1,047,614.00 | 1,047,614.00 | - |
01 Mar 2024 | 1,014,712.00 | 1,057,903.00 | 1,014,712.00 | 1,054,959.00 | 1,054,959.00 | - |
29 Feb 2024 | 998,835.00 | 1,057,217.00 | 998,835.00 | 1,014,712.00 | 1,014,712.00 | - |
28 Feb 2024 | 1,034,335.00 | 1,037,947.00 | 997,493.00 | 998,835.00 | 998,835.00 | - |
27 Feb 2024 | 1,080,444.00 | 1,092,733.00 | 1,032,702.00 | 1,034,335.00 | 1,034,335.00 | - |
26 Feb 2024 | 1,105,610.00 | 1,114,862.00 | 1,076,518.00 | 1,080,444.00 | 1,080,444.00 | - |
23 Feb 2024 | 1,076,030.00 | 1,106,728.00 | 1,049,337.00 | 1,105,610.00 | 1,105,610.00 | - |
22 Feb 2024 | 1,039,512.00 | 1,090,479.00 | 1,039,512.00 | 1,076,030.00 | 1,076,030.00 | - |
21 Feb 2024 | 1,059,716.00 | 1,065,420.00 | 1,038,924.00 | 1,039,512.00 | 1,039,512.00 | - |
20 Feb 2024 | 1,072,261.00 | 1,086,809.00 | 1,051,849.00 | 1,059,716.00 | 1,059,716.00 | - |
19 Feb 2024 | 1,065,369.00 | 1,089,536.00 | 1,055,703.00 | 1,072,261.00 | 1,072,261.00 | - |
16 Feb 2024 | 1,093,752.00 | 1,107,756.00 | 1,041,031.00 | 1,065,369.00 | 1,065,369.00 | - |
15 Feb 2024 | 1,105,580.00 | 1,126,332.00 | 1,087,671.00 | 1,093,752.00 | 1,093,752.00 | - |
14 Feb 2024 | 1,128,511.00 | 1,146,475.00 | 1,094,038.00 | 1,105,580.00 | 1,105,580.00 | - |
09 Feb 2024 | 1,115,907.00 | 1,151,112.00 | 1,108,208.00 | 1,128,511.00 | 1,128,511.00 | - |
08 Feb 2024 | 1,152,888.00 | 1,164,132.00 | 1,105,803.00 | 1,115,907.00 | 1,115,907.00 | - |
07 Feb 2024 | 1,215,654.00 | 1,215,654.00 | 1,146,036.00 | 1,152,888.00 | 1,152,888.00 | - |
06 Feb 2024 | 1,260,998.00 | 1,276,404.00 | 1,214,533.00 | 1,215,654.00 | 1,215,654.00 | - |
05 Feb 2024 | 1,316,204.00 | 1,334,440.00 | 1,238,999.00 | 1,260,998.00 | 1,260,998.00 | - |
02 Feb 2024 | 1,302,467.00 | 1,326,322.00 | 1,295,987.00 | 1,316,204.00 | 1,316,204.00 | - |
01 Feb 2024 | 1,260,563.00 | 1,303,418.00 | 1,251,032.00 | 1,302,467.00 | 1,302,467.00 | - |
31 Jan 2024 | 1,267,134.00 | 1,279,852.00 | 1,230,005.00 | 1,260,563.00 | 1,260,563.00 | - |
30 Jan 2024 | 1,253,608.00 | 1,278,752.00 | 1,253,608.00 | 1,267,134.00 | 1,267,134.00 | - |
29 Jan 2024 | 1,253,620.00 | 1,258,862.00 | 1,214,027.00 | 1,253,608.00 | 1,253,608.00 | - |
26 Jan 2024 | 1,284,940.00 | 1,294,031.00 | 1,240,171.00 | 1,253,620.00 | 1,253,620.00 | - |
25 Jan 2024 | 1,251,660.00 | 1,297,641.00 | 1,251,660.00 | 1,284,940.00 | 1,284,940.00 | - |
24 Jan 2024 | 1,206,469.00 | 1,254,454.00 | 1,206,469.00 | 1,251,660.00 | 1,251,660.00 | - |
23 Jan 2024 | 1,219,960.00 | 1,242,765.00 | 1,190,775.00 | 1,206,469.00 | 1,206,469.00 | - |
22 Jan 2024 | 1,174,875.00 | 1,226,022.00 | 1,174,875.00 | 1,219,960.00 | 1,219,960.00 | - |
19 Jan 2024 | 1,133,638.00 | 1,177,512.00 | 1,133,638.00 | 1,174,875.00 | 1,174,875.00 | - |
18 Jan 2024 | 1,124,212.00 | 1,159,543.00 | 1,124,212.00 | 1,133,638.00 | 1,133,638.00 | - |
17 Jan 2024 | 1,057,770.00 | 1,125,296.00 | 1,057,770.00 | 1,124,212.00 | 1,124,212.00 | - |
16 Jan 2024 | 1,038,358.00 | 1,067,339.00 | 1,029,319.00 | 1,057,770.00 | 1,057,770.00 | - |
15 Jan 2024 | 1,033,123.00 | 1,044,897.00 | 1,031,711.00 | 1,038,358.00 | 1,038,358.00 | - |
12 Jan 2024 | 1,043,924.00 | 1,060,577.00 | 1,019,806.00 | 1,033,123.00 | 1,033,123.00 | - |
11 Jan 2024 | 1,070,425.00 | 1,098,379.00 | 1,042,314.00 | 1,043,924.00 | 1,043,924.00 | - |
10 Jan 2024 | 1,060,581.00 | 1,074,204.00 | 1,047,232.00 | 1,070,425.00 | 1,070,425.00 | - |
09 Jan 2024 | 1,105,340.00 | 1,125,924.00 | 1,058,869.00 | 1,060,581.00 | 1,060,581.00 | - |
08 Jan 2024 | 1,055,381.00 | 1,106,233.00 | 1,051,493.00 | 1,104,913.00 | 1,104,913.00 | - |
05 Jan 2024 | 1,004,790.00 | 1,062,908.00 | 1,002,826.00 | 1,055,381.00 | 1,055,381.00 | - |
04 Jan 2024 | 972,412.00 | 1,006,276.00 | 972,412.00 | 1,004,790.00 | 1,004,790.00 | - |
03 Jan 2024 | 930,420.00 | 974,070.00 | 924,086.00 | 972,412.00 | 972,412.00 | - |
02 Jan 2024 | 929,704.00 | 938,302.00 | 915,347.00 | 930,420.00 | 930,420.00 | - |
29 Dec 2023 | 904,067.00 | 931,409.00 | 899,693.00 | 929,704.00 | 929,704.00 | - |
28 Dec 2023 | 872,981.00 | 912,721.00 | 872,981.00 | 904,067.00 | 904,067.00 | - |
27 Dec 2023 | 913,125.00 | 921,368.00 | 864,522.00 | 872,972.00 | 872,972.00 | - |
26 Dec 2023 | 948,474.00 | 959,125.00 | 907,540.00 | 913,125.00 | 913,125.00 | - |
22 Dec 2023 | 943,719.00 | 954,958.00 | 927,420.00 | 948,474.00 | 948,474.00 | - |
21 Dec 2023 | 919,911.00 | 970,604.00 | 911,669.00 | 942,904.00 | 942,904.00 | - |
20 Dec 2023 | 914,461.00 | 936,241.00 | 914,461.00 | 919,911.00 | 919,911.00 | - |
19 Dec 2023 | 921,877.00 | 939,261.00 | 913,601.00 | 914,461.00 | 914,461.00 | - |
18 Dec 2023 | 925,658.00 | 942,503.00 | 902,034.00 | 921,877.00 | 921,877.00 | - |
15 Dec 2023 | 989,696.00 | 994,546.00 | 921,389.00 | 925,658.00 | 925,658.00 | - |
14 Dec 2023 | 1,003,484.00 | 1,027,984.00 | 987,233.00 | 989,696.00 | 989,696.00 | - |
13 Dec 2023 | 1,010,022.00 | 1,084,545.00 | 972,811.00 | 1,003,484.00 | 1,003,484.00 | - |
12 Dec 2023 | 976,823.00 | 1,020,221.00 | 971,246.00 | 1,010,022.00 | 1,010,022.00 | - |
11 Dec 2023 | 941,829.88 | 981,684.31 | 932,699.88 | 976,823.13 | 976,823.13 | - |
07 Dec 2023 | 894,726.69 | 945,551.50 | 890,261.69 | 941,829.88 | 941,829.88 | - |
06 Dec 2023 | 885,270.38 | 912,016.81 | 859,520.50 | 894,502.31 | 894,502.31 | - |
05 Dec 2023 | 845,384.31 | 891,522.63 | 844,284.19 | 885,270.38 | 885,270.38 | - |
04 Dec 2023 | 870,169.19 | 878,281.63 | 820,912.31 | 845,384.31 | 845,384.31 | - |
01 Dec 2023 | 822,336.88 | 872,667.50 | 812,163.50 | 870,169.19 | 870,169.19 | - |
30 Nov 2023 | 790,376.63 | 815,103.50 | 766,620.31 | 813,393.88 | 813,393.88 | - |
29 Nov 2023 | 773,419.81 | 803,868.63 | 772,251.00 | 790,376.63 | 790,376.63 | - |
28 Nov 2023 | 843,665.19 | 864,053.38 | 772,402.88 | 773,419.81 | 773,419.81 | - |
27 Nov 2023 | 917,599.31 | 936,059.13 | 834,674.63 | 843,665.19 | 843,665.19 | - |
24 Nov 2023 | 878,971.31 | 922,893.50 | 877,265.50 | 917,599.31 | 917,599.31 | - |
23 Nov 2023 | 838,616.69 | 885,857.69 | 831,176.31 | 878,971.31 | 878,971.31 | - |
22 Nov 2023 | 792,443.19 | 881,281.69 | 792,443.19 | 838,616.69 | 838,616.69 | - |
21 Nov 2023 | 645,079.63 | 808,207.19 | 645,079.63 | 792,443.19 | 792,443.19 | - |
17 Nov 2023 | 602,278.19 | 646,063.13 | 601,290.50 | 645,079.63 | 645,079.63 | - |
16 Nov 2023 | 629,361.50 | 633,942.38 | 601,051.00 | 602,278.19 | 602,278.19 | - |
15 Nov 2023 | 634,516.31 | 645,309.13 | 625,934.19 | 629,361.50 | 629,361.50 | - |
14 Nov 2023 | 636,964.31 | 650,400.81 | 628,940.50 | 634,516.31 | 634,516.31 | - |
13 Nov 2023 | 660,274.69 | 673,460.38 | 632,323.38 | 636,964.31 | 636,964.31 | - |
10 Nov 2023 | 623,995.63 | 664,652.81 | 623,995.63 | 660,274.69 | 660,274.69 | - |
09 Nov 2023 | 584,969.69 | 628,272.69 | 578,411.69 | 623,995.63 | 623,995.63 | - |
08 Nov 2023 | 611,365.19 | 621,791.63 | 584,969.69 | 584,969.69 | 584,969.69 | - |
07 Nov 2023 | 637,284.19 | 639,424.88 | 610,400.63 | 611,207.38 | 611,207.38 | - |
03 Nov 2023 | 654,094.88 | 671,101.19 | 630,296.19 | 637,284.19 | 637,284.19 | - |
02 Nov 2023 | 616,255.38 | 655,337.19 | 616,255.38 | 654,094.88 | 654,094.88 | - |
01 Nov 2023 | 579,150.00 | 620,553.88 | 579,150.00 | 616,255.38 | 616,255.38 | - |
31 Oct 2023 | 591,691.81 | 603,749.00 | 568,623.81 | 579,150.00 | 579,150.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |