Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 374,500.00 | 374,500.00 | 371,000.00 | 372,000.00 | 372,000.00 | 2,148 |
28 Mar 2024 | 371,500.00 | 375,500.00 | 368,500.00 | 372,500.00 | 372,500.00 | 23,589 |
27 Mar 2024 | 367,000.00 | 373,500.00 | 366,500.00 | 372,000.00 | 372,000.00 | 21,195 |
26 Mar 2024 | 371,000.00 | 371,500.00 | 367,000.00 | 367,500.00 | 367,500.00 | 16,228 |
25 Mar 2024 | 366,500.00 | 376,500.00 | 359,500.00 | 369,500.00 | 369,500.00 | 46,814 |
22 Mar 2024 | 360,000.00 | 366,500.00 | 359,000.00 | 363,000.00 | 363,000.00 | 21,947 |
21 Mar 2024 | 362,000.00 | 363,000.00 | 357,000.00 | 360,000.00 | 360,000.00 | 20,217 |
20 Mar 2024 | 363,000.00 | 363,500.00 | 355,500.00 | 360,500.00 | 360,500.00 | 19,531 |
19 Mar 2024 | 362,500.00 | 368,000.00 | 359,000.00 | 359,500.00 | 359,500.00 | 18,276 |
18 Mar 2024 | 365,000.00 | 365,000.00 | 360,000.00 | 363,500.00 | 363,500.00 | 12,879 |
15 Mar 2024 | 362,500.00 | 366,000.00 | 360,000.00 | 362,500.00 | 362,500.00 | 27,973 |
14 Mar 2024 | 359,500.00 | 360,500.00 | 355,500.00 | 357,000.00 | 357,000.00 | 31,171 |
13 Mar 2024 | 358,500.00 | 362,000.00 | 357,500.00 | 359,500.00 | 359,500.00 | 14,304 |
12 Mar 2024 | 366,500.00 | 366,500.00 | 359,000.00 | 361,000.00 | 361,000.00 | 16,054 |
11 Mar 2024 | 366,000.00 | 368,000.00 | 363,000.00 | 364,000.00 | 364,000.00 | 11,496 |
08 Mar 2024 | 357,500.00 | 366,500.00 | 357,500.00 | 365,500.00 | 365,500.00 | 19,392 |
07 Mar 2024 | 363,000.00 | 364,500.00 | 355,000.00 | 355,500.00 | 355,500.00 | 13,975 |
06 Mar 2024 | 359,000.00 | 366,500.00 | 357,500.00 | 362,500.00 | 362,500.00 | 17,091 |
05 Mar 2024 | 356,000.00 | 362,000.00 | 352,000.00 | 359,500.00 | 359,500.00 | 19,036 |
04 Mar 2024 | 352,000.00 | 366,500.00 | 352,000.00 | 359,500.00 | 359,500.00 | 38,684 |
29 Feb 2024 | 352,000.00 | 355,500.00 | 347,500.00 | 348,000.00 | 348,000.00 | 26,260 |
28 Feb 2024 | 355,500.00 | 356,500.00 | 352,000.00 | 354,000.00 | 354,000.00 | 17,948 |
27 Feb 2024 | 363,500.00 | 364,000.00 | 355,000.00 | 355,500.00 | 355,500.00 | 24,969 |
26 Feb 2024 | 368,500.00 | 368,500.00 | 364,000.00 | 364,000.00 | 364,000.00 | 16,100 |
23 Feb 2024 | 364,500.00 | 368,000.00 | 363,500.00 | 367,000.00 | 367,000.00 | 16,514 |
22 Feb 2024 | 367,500.00 | 367,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 18,944 |
21 Feb 2024 | 367,000.00 | 367,000.00 | 364,500.00 | 366,500.00 | 366,500.00 | 14,694 |
20 Feb 2024 | 365,000.00 | 368,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 23,347 |
19 Feb 2024 | 365,000.00 | 370,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | 26,260 |
16 Feb 2024 | 366,000.00 | 366,500.00 | 362,500.00 | 365,000.00 | 365,000.00 | 31,224 |
15 Feb 2024 | 369,500.00 | 369,500.00 | 362,000.00 | 362,500.00 | 362,500.00 | 35,392 |
14 Feb 2024 | 372,500.00 | 374,000.00 | 366,500.00 | 367,500.00 | 367,500.00 | 30,189 |
13 Feb 2024 | 382,500.00 | 382,500.00 | 373,000.00 | 374,000.00 | 374,000.00 | 28,970 |
08 Feb 2024 | 385,000.00 | 389,000.00 | 379,000.00 | 380,500.00 | 380,500.00 | 52,986 |
07 Feb 2024 | 386,000.00 | 391,000.00 | 385,000.00 | 389,500.00 | 389,500.00 | 21,177 |
06 Feb 2024 | 383,000.00 | 386,000.00 | 380,000.00 | 384,000.00 | 384,000.00 | 14,583 |
05 Feb 2024 | 387,000.00 | 387,500.00 | 379,000.00 | 383,000.00 | 383,000.00 | 15,189 |
02 Feb 2024 | 375,500.00 | 388,500.00 | 375,000.00 | 387,000.00 | 387,000.00 | 29,028 |
01 Feb 2024 | 375,500.00 | 378,000.00 | 373,500.00 | 375,000.00 | 375,000.00 | 22,257 |
31 Jan 2024 | 373,500.00 | 377,500.00 | 372,000.00 | 377,500.00 | 377,500.00 | 14,780 |
30 Jan 2024 | 373,000.00 | 378,500.00 | 372,000.00 | 373,500.00 | 373,500.00 | 13,404 |
29 Jan 2024 | 374,000.00 | 376,000.00 | 369,500.00 | 371,000.00 | 371,000.00 | 13,827 |
26 Jan 2024 | 375,000.00 | 377,500.00 | 371,500.00 | 374,000.00 | 374,000.00 | 10,199 |
25 Jan 2024 | 368,500.00 | 376,500.00 | 367,500.00 | 374,500.00 | 374,500.00 | 21,539 |
24 Jan 2024 | 368,500.00 | 371,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | 14,433 |
23 Jan 2024 | 376,500.00 | 377,000.00 | 366,500.00 | 368,500.00 | 368,500.00 | 20,826 |
22 Jan 2024 | 375,000.00 | 377,500.00 | 372,500.00 | 375,500.00 | 375,500.00 | 15,579 |
19 Jan 2024 | 379,000.00 | 379,000.00 | 370,000.00 | 374,000.00 | 374,000.00 | 25,228 |
18 Jan 2024 | 377,000.00 | 384,000.00 | 375,500.00 | 379,000.00 | 379,000.00 | 15,008 |
17 Jan 2024 | 386,000.00 | 387,500.00 | 377,000.00 | 378,000.00 | 378,000.00 | 19,205 |
16 Jan 2024 | 387,000.00 | 388,500.00 | 383,000.00 | 384,000.00 | 384,000.00 | 16,038 |
15 Jan 2024 | 383,500.00 | 389,000.00 | 382,000.00 | 390,500.00 | 390,500.00 | 3,683 |
12 Jan 2024 | 394,500.00 | 394,500.00 | 382,500.00 | 384,000.00 | 384,000.00 | 31,701 |
11 Jan 2024 | 403,500.00 | 404,000.00 | 393,000.00 | 393,500.00 | 393,500.00 | 38,811 |
10 Jan 2024 | 403,500.00 | 405,000.00 | 402,000.00 | 402,500.00 | 402,500.00 | 9,232 |
09 Jan 2024 | 413,500.00 | 413,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 29,194 |
08 Jan 2024 | 406,000.00 | 416,500.00 | 403,500.00 | 411,000.00 | 411,000.00 | 33,817 |
05 Jan 2024 | 408,500.00 | 408,500.00 | 400,500.00 | 402,000.00 | 402,000.00 | 17,083 |
04 Jan 2024 | 411,000.00 | 412,500.00 | 406,000.00 | 408,000.00 | 408,000.00 | 14,016 |
03 Jan 2024 | 411,000.00 | 413,500.00 | 409,000.00 | 410,500.00 | 410,500.00 | 13,895 |
02 Jan 2024 | 407,000.00 | 418,500.00 | 405,500.00 | 412,500.00 | 412,500.00 | 28,773 |
28 Dec 2023 | 408,500.00 | 409,500.00 | 406,000.00 | 407,000.00 | 407,000.00 | 9,643 |
27 Dec 2023 | 408,500.00 | 408,500.00 | 403,000.00 | 407,000.00 | 407,000.00 | 13,302 |
27 Dec 2023 | 5000 Dividend | |||||
26 Dec 2023 | 409,000.00 | 409,500.00 | 404,000.00 | 409,500.00 | 404,500.00 | 22,187 |
22 Dec 2023 | 408,500.00 | 409,000.00 | 405,500.00 | 406,500.00 | 401,536.63 | 7,735 |
21 Dec 2023 | 410,000.00 | 410,000.00 | 406,500.00 | 409,000.00 | 404,006.09 | 9,498 |
20 Dec 2023 | 412,500.00 | 412,500.00 | 407,000.00 | 409,500.00 | 404,500.00 | 17,153 |
19 Dec 2023 | 403,000.00 | 410,500.00 | 402,000.00 | 410,500.00 | 405,487.78 | 19,792 |
18 Dec 2023 | 401,000.00 | 404,000.00 | 400,500.00 | 404,000.00 | 399,067.16 | 10,880 |
15 Dec 2023 | 403,000.00 | 405,500.00 | 400,000.00 | 401,000.00 | 396,103.78 | 25,176 |
14 Dec 2023 | 412,000.00 | 412,000.00 | 402,500.00 | 406,000.00 | 401,042.75 | 36,822 |
13 Dec 2023 | 405,500.00 | 412,000.00 | 404,500.00 | 408,500.00 | 403,512.22 | 21,093 |
12 Dec 2023 | 408,000.00 | 411,500.00 | 405,000.00 | 406,000.00 | 401,042.75 | 27,377 |
11 Dec 2023 | 400,000.00 | 410,000.00 | 399,500.00 | 409,500.00 | 404,500.00 | 24,965 |
08 Dec 2023 | 404,000.00 | 404,500.00 | 398,500.00 | 400,000.00 | 395,116.00 | 22,937 |
07 Dec 2023 | 408,500.00 | 410,000.00 | 402,500.00 | 403,000.00 | 398,079.38 | 15,116 |
06 Dec 2023 | 408,500.00 | 414,000.00 | 407,500.00 | 410,000.00 | 404,993.91 | 23,178 |
05 Dec 2023 | 405,500.00 | 409,000.00 | 403,500.00 | 406,000.00 | 401,042.75 | 19,343 |
04 Dec 2023 | 412,000.00 | 412,000.00 | 403,000.00 | 406,500.00 | 401,536.63 | 27,598 |
01 Dec 2023 | 400,500.00 | 415,500.00 | 400,500.00 | 409,500.00 | 404,500.00 | 37,247 |
30 Nov 2023 | 410,500.00 | 411,000.00 | 404,000.00 | 405,500.00 | 400,548.84 | 43,988 |
29 Nov 2023 | 419,000.00 | 420,000.00 | 406,500.00 | 410,500.00 | 405,487.78 | 42,617 |
28 Nov 2023 | 425,000.00 | 425,500.00 | 418,500.00 | 418,500.00 | 413,390.13 | 25,979 |
27 Nov 2023 | 426,000.00 | 428,500.00 | 422,000.00 | 424,500.00 | 419,316.84 | 19,392 |
24 Nov 2023 | 427,000.00 | 429,000.00 | 422,500.00 | 424,500.00 | 419,316.84 | 13,821 |
23 Nov 2023 | 420,000.00 | 426,000.00 | 419,000.00 | 426,000.00 | 420,798.53 | 37,234 |
22 Nov 2023 | 418,000.00 | 422,000.00 | 418,000.00 | 418,000.00 | 412,896.22 | 25,748 |
21 Nov 2023 | 424,500.00 | 424,500.00 | 413,000.00 | 418,000.00 | 412,896.22 | 53,569 |
20 Nov 2023 | 423,500.00 | 425,000.00 | 421,000.00 | 422,500.00 | 417,341.28 | 27,821 |
17 Nov 2023 | 431,000.00 | 433,500.00 | 421,000.00 | 423,500.00 | 418,329.06 | 46,593 |
16 Nov 2023 | 443,500.00 | 444,500.00 | 428,500.00 | 429,000.00 | 423,761.91 | 78,537 |
15 Nov 2023 | 484,500.00 | 485,500.00 | 440,500.00 | 442,500.00 | 437,097.06 | 144,762 |
14 Nov 2023 | 492,500.00 | 493,000.00 | 481,000.00 | 485,000.00 | 479,078.16 | 16,546 |
13 Nov 2023 | 485,500.00 | 490,000.00 | 478,000.00 | 488,000.00 | 482,041.50 | 12,334 |
10 Nov 2023 | 481,500.00 | 486,000.00 | 477,000.00 | 480,500.00 | 474,633.09 | 9,679 |
09 Nov 2023 | 471,500.00 | 489,000.00 | 470,500.00 | 480,000.00 | 474,139.19 | 16,745 |
08 Nov 2023 | 479,000.00 | 483,500.00 | 467,000.00 | 471,500.00 | 465,742.97 | 14,075 |
07 Nov 2023 | 466,000.00 | 484,000.00 | 464,000.00 | 470,000.00 | 464,261.28 | 15,695 |
06 Nov 2023 | 456,500.00 | 469,000.00 | 452,000.00 | 469,000.00 | 463,273.50 | 16,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |