Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 32,301.00 | 32,301.00 | 32,301.00 | 32,301.00 | 32,301.00 | - |
01 May 2024 | 32,133.00 | 32,133.00 | 32,133.00 | 32,133.00 | 32,133.00 | - |
30 Apr 2024 | 32,098.00 | 32,098.00 | 32,098.00 | 32,098.00 | 32,098.00 | - |
29 Apr 2024 | 32,392.00 | 32,392.00 | 32,392.00 | 32,392.00 | 32,392.00 | - |
26 Apr 2024 | 32,702.00 | 32,702.00 | 32,702.00 | 32,702.00 | 32,702.00 | - |
25 Apr 2024 | 32,251.00 | 32,251.00 | 32,251.00 | 32,251.00 | 32,251.00 | - |
24 Apr 2024 | 32,628.00 | 32,628.00 | 32,628.00 | 32,628.00 | 32,628.00 | - |
23 Apr 2024 | 32,629.00 | 32,629.00 | 32,629.00 | 32,629.00 | 32,629.00 | - |
22 Apr 2024 | 32,402.00 | 32,402.00 | 32,402.00 | 32,402.00 | 32,402.00 | - |
19 Apr 2024 | 31,990.00 | 31,990.00 | 31,990.00 | 31,990.00 | 31,990.00 | - |
18 Apr 2024 | 32,201.00 | 32,201.00 | 32,201.00 | 32,201.00 | 32,201.00 | - |
17 Apr 2024 | 32,318.00 | 32,318.00 | 32,318.00 | 32,318.00 | 32,318.00 | - |
16 Apr 2024 | 32,435.00 | 32,435.00 | 32,435.00 | 32,435.00 | 32,435.00 | - |
15 Apr 2024 | 32,425.00 | 32,425.00 | 32,425.00 | 32,425.00 | 32,425.00 | - |
12 Apr 2024 | 32,756.00 | 32,756.00 | 32,756.00 | 32,756.00 | 32,756.00 | - |
11 Apr 2024 | 32,815.00 | 32,815.00 | 32,815.00 | 32,815.00 | 32,815.00 | - |
10 Apr 2024 | 32,583.00 | 32,583.00 | 32,583.00 | 32,583.00 | 32,583.00 | - |
09 Apr 2024 | 32,544.00 | 32,544.00 | 32,544.00 | 32,544.00 | 32,544.00 | - |
08 Apr 2024 | 32,680.00 | 32,680.00 | 32,680.00 | 32,680.00 | 32,680.00 | - |
05 Apr 2024 | 32,748.00 | 32,748.00 | 32,748.00 | 32,748.00 | 32,748.00 | - |
04 Apr 2024 | 32,301.00 | 32,301.00 | 32,301.00 | 32,301.00 | 32,301.00 | - |
03 Apr 2024 | 32,691.00 | 32,691.00 | 32,691.00 | 32,691.00 | 32,691.00 | - |
02 Apr 2024 | 32,746.00 | 32,746.00 | 32,746.00 | 32,746.00 | 32,746.00 | - |
28 Mar 2024 | 32,876.00 | 32,876.00 | 32,876.00 | 32,876.00 | 32,876.00 | - |
27 Mar 2024 | 32,894.00 | 32,894.00 | 32,894.00 | 32,894.00 | 32,894.00 | - |
26 Mar 2024 | 32,795.00 | 32,795.00 | 32,795.00 | 32,795.00 | 32,795.00 | - |
25 Mar 2024 | 32,769.00 | 32,769.00 | 32,769.00 | 32,769.00 | 32,769.00 | - |
22 Mar 2024 | 33,023.00 | 33,023.00 | 33,023.00 | 33,023.00 | 33,023.00 | - |
21 Mar 2024 | 33,015.00 | 33,015.00 | 33,015.00 | 33,015.00 | 33,015.00 | - |
20 Mar 2024 | 32,669.00 | 32,669.00 | 32,669.00 | 32,669.00 | 32,669.00 | - |
19 Mar 2024 | 32,466.00 | 32,466.00 | 32,466.00 | 32,466.00 | 32,466.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 32,094.00 | 32,094.00 | 32,094.00 | 32,094.00 | 32,094.00 | - |
14 Mar 2024 | 32,408.00 | 32,408.00 | 32,408.00 | 32,408.00 | 32,408.00 | - |
13 Mar 2024 | 32,240.00 | 32,240.00 | 32,240.00 | 32,240.00 | 32,240.00 | - |
12 Mar 2024 | 32,321.00 | 32,321.00 | 32,321.00 | 32,321.00 | 32,321.00 | - |
11 Mar 2024 | 31,903.00 | 31,903.00 | 31,903.00 | 31,903.00 | 31,903.00 | - |
08 Mar 2024 | 31,904.00 | 31,904.00 | 31,904.00 | 31,904.00 | 31,904.00 | - |
07 Mar 2024 | 32,185.00 | 32,185.00 | 32,185.00 | 32,185.00 | 32,185.00 | - |
06 Mar 2024 | 32,009.00 | 32,009.00 | 32,009.00 | 32,009.00 | 32,009.00 | - |
05 Mar 2024 | 31,902.00 | 31,902.00 | 31,902.00 | 31,902.00 | 31,902.00 | - |
04 Mar 2024 | 32,352.00 | 32,352.00 | 32,352.00 | 32,352.00 | 32,352.00 | - |
01 Mar 2024 | 32,486.00 | 32,486.00 | 32,486.00 | 32,486.00 | 32,486.00 | - |
29 Feb 2024 | 32,344.00 | 32,344.00 | 32,344.00 | 32,344.00 | 32,344.00 | - |
28 Feb 2024 | 32,256.00 | 32,256.00 | 32,256.00 | 32,256.00 | 32,256.00 | - |
27 Feb 2024 | 32,299.00 | 32,299.00 | 32,299.00 | 32,299.00 | 32,299.00 | - |
26 Feb 2024 | 32,243.00 | 32,243.00 | 32,243.00 | 32,243.00 | 32,243.00 | - |
23 Feb 2024 | 32,323.00 | 32,323.00 | 32,323.00 | 32,323.00 | 32,323.00 | - |
22 Feb 2024 | 32,412.00 | 32,412.00 | 32,412.00 | 32,412.00 | 32,412.00 | - |
21 Feb 2024 | 31,847.00 | 31,847.00 | 31,847.00 | 31,847.00 | 31,847.00 | - |
20 Feb 2024 | 31,667.00 | 31,667.00 | 31,667.00 | 31,667.00 | 31,667.00 | - |
19 Feb 2024 | 32,008.00 | 32,008.00 | 32,008.00 | 32,008.00 | 32,008.00 | - |
16 Feb 2024 | 32,031.00 | 32,031.00 | 32,031.00 | 32,031.00 | 32,031.00 | - |
15 Feb 2024 | 32,124.00 | 32,124.00 | 32,124.00 | 32,124.00 | 32,124.00 | - |
14 Feb 2024 | 32,043.00 | 32,043.00 | 32,043.00 | 32,043.00 | 32,043.00 | - |
13 Feb 2024 | 31,563.00 | 31,563.00 | 31,563.00 | 31,563.00 | 31,563.00 | - |
12 Feb 2024 | 31,951.00 | 31,951.00 | 31,951.00 | 31,951.00 | 31,951.00 | - |
09 Feb 2024 | 31,968.00 | 31,968.00 | 31,968.00 | 31,968.00 | 31,968.00 | - |
08 Feb 2024 | 31,854.00 | 31,854.00 | 31,854.00 | 31,854.00 | 31,854.00 | - |
07 Feb 2024 | 31,741.00 | 31,741.00 | 31,741.00 | 31,741.00 | 31,741.00 | - |
06 Feb 2024 | 31,502.00 | 31,502.00 | 31,502.00 | 31,502.00 | 31,502.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 31,433.00 | 31,433.00 | 31,433.00 | 31,433.00 | 31,433.00 | - |
01 Feb 2024 | 31,152.00 | 31,152.00 | 31,152.00 | 31,152.00 | 31,152.00 | - |
31 Jan 2024 | 30,617.00 | 30,617.00 | 30,617.00 | 30,617.00 | 30,617.00 | - |
30 Jan 2024 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | - |
29 Jan 2024 | 30,998.00 | 30,998.00 | 30,998.00 | 30,998.00 | 30,998.00 | - |
26 Jan 2024 | 30,624.00 | 30,624.00 | 30,624.00 | 30,624.00 | 30,624.00 | - |
25 Jan 2024 | 30,527.00 | 30,527.00 | 30,527.00 | 30,527.00 | 30,527.00 | - |
24 Jan 2024 | 30,240.00 | 30,240.00 | 30,240.00 | 30,240.00 | 30,240.00 | - |
23 Jan 2024 | 30,111.00 | 30,111.00 | 30,111.00 | 30,111.00 | 30,111.00 | - |
22 Jan 2024 | 29,959.00 | 29,959.00 | 29,959.00 | 29,959.00 | 29,959.00 | - |
19 Jan 2024 | 29,946.00 | 29,946.00 | 29,946.00 | 29,946.00 | 29,946.00 | - |
18 Jan 2024 | 29,744.00 | 29,744.00 | 29,744.00 | 29,744.00 | 29,744.00 | - |
17 Jan 2024 | 29,491.00 | 29,491.00 | 29,491.00 | 29,491.00 | 29,491.00 | - |
16 Jan 2024 | 29,645.00 | 29,645.00 | 29,645.00 | 29,645.00 | 29,645.00 | - |
15 Jan 2024 | 29,570.00 | 29,570.00 | 29,570.00 | 29,570.00 | 29,570.00 | - |
12 Jan 2024 | 29,529.00 | 29,529.00 | 29,529.00 | 29,529.00 | 29,529.00 | - |
11 Jan 2024 | 29,570.00 | 29,570.00 | 29,570.00 | 29,570.00 | 29,570.00 | - |
10 Jan 2024 | 29,524.00 | 29,524.00 | 29,524.00 | 29,524.00 | 29,524.00 | - |
09 Jan 2024 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | - |
08 Jan 2024 | 29,236.00 | 29,236.00 | 29,236.00 | 29,236.00 | 29,236.00 | - |
05 Jan 2024 | 28,893.00 | 28,893.00 | 28,893.00 | 28,893.00 | 28,893.00 | - |
04 Jan 2024 | 29,036.00 | 29,036.00 | 29,036.00 | 29,036.00 | 29,036.00 | - |
03 Jan 2024 | 29,235.00 | 29,235.00 | 29,235.00 | 29,235.00 | 29,235.00 | - |
02 Jan 2024 | 29,497.00 | 29,497.00 | 29,497.00 | 29,497.00 | 29,497.00 | - |
29 Dec 2023 | 29,602.00 | 29,602.00 | 29,602.00 | 29,602.00 | 29,602.00 | - |
28 Dec 2023 | 29,596.00 | 29,596.00 | 29,596.00 | 29,596.00 | 29,596.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29,544.00 | 29,544.00 | 29,544.00 | 29,544.00 | 29,544.00 | - |
21 Dec 2023 | 29,638.00 | 29,638.00 | 29,638.00 | 29,638.00 | 29,638.00 | - |
20 Dec 2023 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | - |
19 Dec 2023 | 29,469.00 | 29,469.00 | 29,469.00 | 29,469.00 | 29,469.00 | - |
18 Dec 2023 | 29,572.00 | 29,572.00 | 29,572.00 | 29,572.00 | 29,572.00 | - |
15 Dec 2023 | 29,323.00 | 29,323.00 | 29,323.00 | 29,323.00 | 29,323.00 | - |
14 Dec 2023 | 29,206.00 | 29,206.00 | 29,206.00 | 29,206.00 | 29,206.00 | - |
13 Dec 2023 | 29,808.00 | 29,808.00 | 29,808.00 | 29,808.00 | 29,808.00 | - |
12 Dec 2023 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | 29,376.00 | - |
11 Dec 2023 | 29,213.00 | 29,213.00 | 29,213.00 | 29,213.00 | 29,213.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |