Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 83.95 | 86.30 | 83.95 | 85.93 | 85.93 | 410 |
27 Mar 2024 | 86.90 | 86.91 | 86.17 | 86.31 | 86.31 | 807 |
26 Mar 2024 | 86.60 | 87.14 | 86.36 | 86.61 | 86.61 | 1,077 |
25 Mar 2024 | 87.75 | 87.75 | 85.70 | 85.93 | 85.93 | 2,800 |
22 Mar 2024 | 88.74 | 89.00 | 88.39 | 88.48 | 88.48 | 1,460 |
21 Mar 2024 | 88.90 | 89.60 | 88.59 | 88.99 | 88.99 | 2,173 |
20 Mar 2024 | 88.76 | 89.54 | 88.32 | 89.52 | 89.52 | 945 |
19 Mar 2024 | 89.95 | 89.95 | 88.50 | 89.09 | 89.09 | 1,002 |
18 Mar 2024 | 88.89 | 89.57 | 88.62 | 89.27 | 89.27 | 1,704 |
15 Mar 2024 | 87.35 | 87.74 | 87.12 | 87.30 | 87.30 | 458 |
14 Mar 2024 | 87.98 | 88.25 | 86.84 | 87.24 | 87.24 | 494 |
13 Mar 2024 | 87.81 | 88.16 | 87.51 | 87.84 | 87.84 | 544 |
12 Mar 2024 | 87.47 | 88.23 | 87.01 | 87.60 | 87.60 | 1,019 |
11 Mar 2024 | 86.49 | 86.96 | 86.27 | 86.80 | 86.80 | 977 |
08 Mar 2024 | 87.65 | 88.04 | 87.32 | 87.35 | 87.35 | 986 |
07 Mar 2024 | 87.21 | 87.29 | 86.79 | 87.14 | 87.14 | 1,544 |
06 Mar 2024 | 86.49 | 87.10 | 86.32 | 86.60 | 86.60 | 1,024 |
05 Mar 2024 | 86.00 | 86.47 | 85.80 | 85.84 | 85.84 | 734 |
04 Mar 2024 | 87.73 | 88.55 | 86.19 | 86.39 | 86.39 | 1,962 |
01 Mar 2024 | 87.67 | 88.45 | 87.25 | 88.31 | 88.31 | 1,365 |
29 Feb 2024 | 84.82 | 86.51 | 84.82 | 85.90 | 85.90 | 1,096 |
28 Feb 2024 | 85.32 | 85.50 | 84.89 | 85.19 | 85.19 | 994 |
27 Feb 2024 | 86.19 | 86.32 | 85.28 | 85.58 | 85.58 | 2,050 |
26 Feb 2024 | 86.59 | 86.76 | 86.08 | 86.18 | 86.18 | 2,354 |
23 Feb 2024 | 88.40 | 88.46 | 87.81 | 87.81 | 87.81 | 3,908 |
22 Feb 2024 | 88.00 | 88.92 | 87.94 | 88.29 | 88.29 | 2,688 |
21 Feb 2024 | 87.85 | 87.90 | 87.20 | 87.54 | 87.54 | 5,735 |
20 Feb 2024 | 88.24 | 88.68 | 87.65 | 87.87 | 87.87 | 3,991 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 90.00 | 90.26 | 89.22 | 89.32 | 89.32 | 44,132 |
15 Feb 2024 | 91.90 | 92.39 | 90.83 | 91.40 | 91.40 | 45,249 |
14 Feb 2024 | 99.98 | 102.50 | 89.38 | 90.87 | 90.87 | 6,960 |
13 Feb 2024 | 96.95 | 97.22 | 95.69 | 95.69 | 95.69 | 2,268 |
12 Feb 2024 | 96.39 | 97.50 | 96.23 | 96.66 | 96.66 | 1,166 |
09 Feb 2024 | 95.91 | 96.29 | 95.59 | 96.05 | 96.05 | 618 |
08 Feb 2024 | 96.17 | 96.48 | 95.45 | 96.21 | 96.21 | 1,557 |
07 Feb 2024 | 94.05 | 97.79 | 94.05 | 97.18 | 97.18 | 462 |
06 Feb 2024 | 96.41 | 96.85 | 96.18 | 96.53 | 96.53 | 40,548 |
05 Feb 2024 | 97.47 | 97.74 | 96.85 | 97.50 | 97.50 | 1,039 |
02 Feb 2024 | 97.91 | 98.42 | 97.80 | 98.26 | 98.26 | 443 |
01 Feb 2024 | 98.00 | 98.66 | 97.72 | 98.53 | 98.53 | 1,196 |
31 Jan 2024 | 99.25 | 99.53 | 97.79 | 98.10 | 98.10 | 606 |
30 Jan 2024 | 98.18 | 98.18 | 97.30 | 97.54 | 97.54 | 950 |
29 Jan 2024 | 97.02 | 97.31 | 96.48 | 96.80 | 96.80 | 2,793 |
26 Jan 2024 | 95.27 | 95.79 | 94.91 | 95.64 | 95.64 | 981 |
25 Jan 2024 | 97.25 | 97.68 | 96.62 | 96.86 | 96.86 | 2,673 |
24 Jan 2024 | 99.77 | 99.77 | 97.98 | 97.98 | 97.98 | 1,475 |
23 Jan 2024 | 98.88 | 99.06 | 98.22 | 98.51 | 98.51 | 915 |
22 Jan 2024 | 100.04 | 100.33 | 99.55 | 99.67 | 99.67 | 1,457 |
19 Jan 2024 | 97.92 | 99.04 | 97.92 | 99.01 | 99.01 | 603 |
18 Jan 2024 | 97.41 | 97.91 | 97.04 | 97.60 | 97.60 | 3,670 |
17 Jan 2024 | 97.86 | 98.17 | 96.80 | 97.23 | 97.23 | 1,954 |
16 Jan 2024 | 98.75 | 98.93 | 98.19 | 98.43 | 98.43 | 1,553 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 99.40 | 100.88 | 99.40 | 99.71 | 99.71 | 8,756 |
11 Jan 2024 | 98.00 | 98.56 | 96.34 | 97.37 | 97.37 | 2,825 |
10 Jan 2024 | 89.34 | 96.27 | 89.34 | 96.07 | 96.07 | 4,025 |
09 Jan 2024 | 92.13 | 92.46 | 92.08 | 92.19 | 92.19 | 357 |
08 Jan 2024 | 91.21 | 92.19 | 91.21 | 92.19 | 92.19 | 665 |
05 Jan 2024 | 90.95 | 92.21 | 90.88 | 91.72 | 91.72 | 1,090 |
04 Jan 2024 | 90.98 | 91.64 | 90.88 | 91.26 | 91.26 | 438 |
03 Jan 2024 | 92.51 | 92.95 | 91.42 | 92.48 | 92.48 | 2,571 |
02 Jan 2024 | 93.91 | 94.15 | 93.04 | 93.39 | 93.39 | 2,815 |
29 Dec 2023 | 94.80 | 94.92 | 94.16 | 94.60 | 94.60 | 1,390 |
28 Dec 2023 | 94.10 | 94.82 | 93.52 | 94.62 | 94.62 | 826 |
27 Dec 2023 | 93.83 | 94.00 | 93.58 | 93.82 | 93.82 | 2,234 |
22 Dec 2023 | 91.75 | 92.30 | 91.58 | 92.07 | 92.07 | 1,894 |
21 Dec 2023 | 92.00 | 92.12 | 91.33 | 92.00 | 92.00 | 1,035 |
20 Dec 2023 | 92.00 | 92.05 | 91.17 | 91.70 | 91.70 | 748 |
19 Dec 2023 | 91.66 | 92.67 | 91.46 | 91.98 | 91.98 | 1,344 |
18 Dec 2023 | 91.74 | 92.13 | 91.40 | 91.99 | 91.99 | 1,023 |
15 Dec 2023 | 93.09 | 93.65 | 92.65 | 92.71 | 92.71 | 1,300 |
14 Dec 2023 | 91.30 | 92.54 | 91.01 | 92.18 | 92.18 | 1,232 |
13 Dec 2023 | 89.88 | 90.79 | 89.88 | 89.96 | 89.96 | 542 |
12 Dec 2023 | 89.41 | 90.54 | 89.13 | 90.40 | 90.40 | 892 |
11 Dec 2023 | 89.38 | 89.66 | 89.10 | 89.42 | 89.42 | 756 |
08 Dec 2023 | 88.37 | 89.45 | 88.21 | 89.42 | 89.42 | 1,853 |
07 Dec 2023 | 88.32 | 88.59 | 87.36 | 88.55 | 88.55 | 5,120 |
06 Dec 2023 | 89.14 | 89.54 | 87.97 | 88.97 | 88.97 | 2,136 |
05 Dec 2023 | 85.96 | 86.69 | 85.84 | 86.49 | 86.49 | 678 |
04 Dec 2023 | 85.75 | 85.75 | 84.60 | 85.26 | 85.26 | 909 |
01 Dec 2023 | 85.79 | 86.28 | 85.24 | 86.24 | 86.24 | 1,138 |
30 Nov 2023 | 86.61 | 86.94 | 85.84 | 86.02 | 86.02 | 568 |
29 Nov 2023 | 86.98 | 87.08 | 86.02 | 86.35 | 86.35 | 756 |
28 Nov 2023 | 86.64 | 87.62 | 86.44 | 87.22 | 87.22 | 589 |
27 Nov 2023 | 86.57 | 87.14 | 86.17 | 87.00 | 87.00 | 653 |
24 Nov 2023 | 86.05 | 86.76 | 86.00 | 86.73 | 86.73 | 1,390 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 87.38 | 88.00 | 86.97 | 87.73 | 87.73 | 721 |
21 Nov 2023 | 87.37 | 87.70 | 86.78 | 86.88 | 86.88 | 904 |
20 Nov 2023 | 86.98 | 87.59 | 86.82 | 87.32 | 87.32 | 887 |
17 Nov 2023 | 87.45 | 87.60 | 87.06 | 87.51 | 87.51 | 37,596 |
16 Nov 2023 | 86.79 | 87.53 | 86.56 | 87.27 | 87.27 | 1,094 |
15 Nov 2023 | 87.60 | 87.96 | 86.96 | 87.33 | 87.33 | 1,663 |
14 Nov 2023 | 84.38 | 85.32 | 84.26 | 85.16 | 85.16 | 1,802 |
13 Nov 2023 | 83.31 | 83.70 | 82.52 | 83.22 | 83.22 | 2,172 |
10 Nov 2023 | 84.67 | 85.92 | 83.89 | 85.92 | 85.92 | 2,456 |
09 Nov 2023 | 85.62 | 85.62 | 80.81 | 81.55 | 81.55 | 5,840 |
08 Nov 2023 | 88.64 | 88.79 | 87.60 | 87.68 | 87.68 | 769 |
07 Nov 2023 | 87.00 | 88.11 | 86.87 | 87.86 | 87.86 | 662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |