Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
23 Apr 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
22 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
19 Apr 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
18 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
17 Apr 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
16 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
15 Apr 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
12 Apr 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
11 Apr 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
08 Apr 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
05 Apr 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
02 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
28 Mar 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
27 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
26 Mar 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
25 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
22 Mar 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
21 Mar 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
20 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
19 Mar 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
14 Mar 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
13 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
12 Mar 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
11 Mar 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
08 Mar 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
07 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
06 Mar 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
05 Mar 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
04 Mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
01 Mar 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
29 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
28 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
27 Feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
26 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
20 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
19 Feb 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
16 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
15 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
14 Feb 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
08 Feb 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
07 Feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
06 Feb 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
01 Feb 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
31 Jan 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
30 Jan 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
29 Jan 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
24 Jan 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
23 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
22 Jan 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
19 Jan 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
18 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
17 Jan 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
16 Jan 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
15 Jan 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
12 Jan 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
11 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
10 Jan 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
09 Jan 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
08 Jan 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
05 Jan 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
04 Jan 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
03 Jan 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
02 Jan 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
29 Dec 2023 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
28 Dec 2023 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
27 Dec 2023 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
22 Dec 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
21 Dec 2023 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
20 Dec 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
19 Dec 2023 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
18 Dec 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
15 Dec 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
14 Dec 2023 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
13 Dec 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
12 Dec 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
11 Dec 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
08 Dec 2023 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
07 Dec 2023 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
06 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
05 Dec 2023 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
04 Dec 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |