Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.20 | 100.20 | 99.90 | 99.90 | 99.90 | 30 |
02 May 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 100 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 100.80 | 101.00 | 100.80 | 100.80 | 100.80 | 201 |
29 Apr 2024 | 100.40 | 100.60 | 100.40 | 100.40 | 100.40 | 310 |
26 Apr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 331 |
25 Apr 2024 | 100.00 | 100.80 | 99.70 | 99.70 | 99.70 | 678 |
24 Apr 2024 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 375 |
23 Apr 2024 | 98.82 | 99.20 | 98.82 | 99.20 | 99.20 | 678 |
22 Apr 2024 | 97.70 | 98.79 | 97.70 | 98.20 | 98.20 | 1,229 |
19 Apr 2024 | 97.20 | 97.90 | 97.20 | 97.90 | 97.90 | 1,608 |
18 Apr 2024 | 98.30 | 98.65 | 98.10 | 98.10 | 98.10 | 648 |
17 Apr 2024 | 98.62 | 99.38 | 98.40 | 99.38 | 99.38 | 309 |
16 Apr 2024 | 98.30 | 98.93 | 98.30 | 98.60 | 98.60 | 779 |
15 Apr 2024 | 99.00 | 99.41 | 98.61 | 99.07 | 99.07 | 999 |
12 Apr 2024 | 100.11 | 100.60 | 99.20 | 99.20 | 99.20 | 346 |
11 Apr 2024 | 99.50 | 99.58 | 99.50 | 99.50 | 99.50 | 432 |
10 Apr 2024 | 98.80 | 98.96 | 98.80 | 98.96 | 98.96 | 751 |
09 Apr 2024 | 98.40 | 98.60 | 98.00 | 98.50 | 98.50 | 764 |
08 Apr 2024 | 97.80 | 97.80 | 97.30 | 97.30 | 97.30 | 71 |
05 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 121 |
04 Apr 2024 | 97.30 | 98.36 | 97.30 | 97.60 | 97.60 | 258 |
03 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 299 |
02 Apr 2024 | 96.10 | 97.50 | 96.10 | 97.39 | 97.39 | 496 |
28 Mar 2024 | 97.52 | 97.70 | 97.52 | 97.70 | 97.70 | 122 |
27 Mar 2024 | 97.50 | 97.90 | 97.50 | 97.90 | 97.90 | 764 |
26 Mar 2024 | 99.72 | 99.72 | 97.80 | 98.70 | 98.70 | 179 |
25 Mar 2024 | 101.00 | 101.00 | 98.67 | 101.00 | 101.00 | 530 |
22 Mar 2024 | 97.70 | 98.31 | 97.40 | 97.57 | 97.57 | 381 |
21 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 370 |
20 Mar 2024 | 97.60 | 97.84 | 97.50 | 97.50 | 97.50 | 384 |
19 Mar 2024 | 97.80 | 97.87 | 97.51 | 97.87 | 97.87 | 141 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 96.62 | 96.62 | 95.40 | 95.40 | 95.40 | 111 |
14 Mar 2024 | 95.30 | 95.73 | 95.30 | 95.60 | 95.60 | 385 |
13 Mar 2024 | 95.30 | 95.70 | 94.97 | 95.27 | 95.27 | 434 |
12 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 66 |
11 Mar 2024 | 93.80 | 94.30 | 93.80 | 93.87 | 93.87 | 86 |
08 Mar 2024 | 94.30 | 94.50 | 94.05 | 94.05 | 94.05 | 112 |
07 Mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 94.50 | 42 |
06 Mar 2024 | 92.75 | 93.20 | 92.75 | 93.20 | 93.20 | 245 |
05 Mar 2024 | 93.20 | 93.80 | 92.41 | 93.06 | 93.06 | 519 |
04 Mar 2024 | 91.50 | 92.12 | 91.50 | 92.12 | 92.12 | 277 |
01 Mar 2024 | 91.90 | 92.20 | 91.90 | 92.20 | 92.20 | 148 |
29 Feb 2024 | 91.50 | 91.81 | 90.80 | 91.80 | 91.80 | 4,260 |
28 Feb 2024 | 91.02 | 91.10 | 91.02 | 91.10 | 91.10 | 91 |
27 Feb 2024 | 91.80 | 91.80 | 90.80 | 91.79 | 91.79 | 282 |
26 Feb 2024 | 91.90 | 93.21 | 91.39 | 91.56 | 91.56 | 310 |
23 Feb 2024 | 93.52 | 93.52 | 93.20 | 93.50 | 93.50 | 68 |
22 Feb 2024 | 93.00 | 93.10 | 92.78 | 92.99 | 92.99 | 305 |
21 Feb 2024 | 91.00 | 93.01 | 91.00 | 93.01 | 93.01 | 200 |
20 Feb 2024 | 91.30 | 91.30 | 90.90 | 90.99 | 90.99 | 151 |
19 Feb 2024 | 90.30 | 91.40 | 90.30 | 91.40 | 91.40 | 450 |
16 Feb 2024 | 90.80 | 90.80 | 90.60 | 90.60 | 90.60 | 18 |
15 Feb 2024 | 90.90 | 92.01 | 90.90 | 92.01 | 92.01 | 6 |
14 Feb 2024 | 89.30 | 90.00 | 89.30 | 89.99 | 89.99 | 216 |
13 Feb 2024 | 89.20 | 89.50 | 88.39 | 89.28 | 89.28 | 518 |
12 Feb 2024 | 88.20 | 90.20 | 88.20 | 89.38 | 89.38 | 1,377 |
09 Feb 2024 | 88.40 | 89.01 | 88.40 | 88.40 | 88.40 | 457 |
08 Feb 2024 | 87.50 | 89.90 | 87.50 | 89.90 | 89.90 | 756 |
07 Feb 2024 | 88.70 | 88.70 | 88.00 | 88.30 | 88.30 | 640 |
06 Feb 2024 | 88.50 | 88.50 | 87.20 | 87.20 | 87.20 | 214 |
05 Feb 2024 | 89.20 | 89.78 | 88.60 | 88.60 | 88.60 | 106 |
02 Feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 4 |
01 Feb 2024 | 88.80 | 88.90 | 88.80 | 88.90 | 88.90 | 87 |
31 Jan 2024 | 88.21 | 89.40 | 88.20 | 88.38 | 88.38 | 87 |
30 Jan 2024 | 89.76 | 90.00 | 89.10 | 89.26 | 89.26 | 1,118 |
29 Jan 2024 | 88.40 | 89.21 | 88.40 | 89.00 | 89.00 | 309 |
26 Jan 2024 | 88.00 | 89.11 | 88.00 | 89.11 | 89.11 | 241 |
25 Jan 2024 | 89.20 | 89.20 | 88.42 | 88.60 | 88.60 | 316 |
24 Jan 2024 | 90.30 | 90.30 | 89.60 | 89.70 | 89.70 | 90 |
23 Jan 2024 | 90.20 | 91.40 | 90.20 | 90.80 | 90.80 | 405 |
22 Jan 2024 | 90.00 | 91.10 | 90.00 | 90.59 | 90.59 | 296 |
19 Jan 2024 | 91.90 | 91.90 | 90.60 | 90.60 | 90.60 | 216 |
18 Jan 2024 | 91.00 | 91.35 | 91.00 | 91.30 | 91.30 | 96 |
17 Jan 2024 | 91.10 | 91.70 | 91.00 | 91.47 | 91.47 | 400 |
16 Jan 2024 | 91.90 | 91.90 | 91.30 | 91.70 | 91.70 | 464 |
15 Jan 2024 | 93.20 | 93.20 | 91.80 | 92.25 | 92.25 | 246 |
12 Jan 2024 | 91.60 | 93.00 | 91.60 | 92.60 | 92.60 | 827 |
11 Jan 2024 | 90.30 | 91.70 | 90.30 | 91.10 | 91.10 | 1,050 |
10 Jan 2024 | 90.10 | 90.50 | 88.60 | 89.91 | 89.91 | 533 |
09 Jan 2024 | 90.30 | 90.70 | 90.10 | 90.40 | 90.40 | 284 |
08 Jan 2024 | 90.00 | 91.61 | 90.00 | 91.61 | 91.61 | 649 |
05 Jan 2024 | 89.30 | 90.88 | 89.30 | 90.80 | 90.80 | 490 |
04 Jan 2024 | 90.20 | 91.90 | 89.70 | 89.92 | 89.92 | 337 |
03 Jan 2024 | 91.00 | 91.00 | 89.50 | 89.80 | 89.80 | 321 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 92.30 | 93.30 | 92.30 | 92.70 | 92.70 | 260 |
28 Dec 2023 | 93.20 | 93.20 | 92.84 | 93.10 | 93.10 | 1,387 |
27 Dec 2023 | 92.60 | 92.60 | 91.90 | 92.30 | 92.30 | 54 |
22 Dec 2023 | 93.90 | 93.90 | 93.30 | 93.60 | 93.60 | 23 |
21 Dec 2023 | 93.10 | 93.90 | 93.10 | 93.70 | 93.70 | 404 |
20 Dec 2023 | 92.10 | 93.50 | 92.00 | 93.50 | 93.50 | 861 |
19 Dec 2023 | 91.20 | 92.30 | 91.00 | 92.30 | 92.30 | 682 |
18 Dec 2023 | 89.70 | 90.55 | 89.70 | 90.50 | 90.50 | 393 |
15 Dec 2023 | 91.50 | 92.00 | 91.10 | 91.80 | 91.80 | 1,811 |
14 Dec 2023 | 90.10 | 90.50 | 90.10 | 90.30 | 90.30 | 137 |
13 Dec 2023 | 89.40 | 90.10 | 89.40 | 89.90 | 89.90 | 323 |
12 Dec 2023 | 89.40 | 89.40 | 88.60 | 89.00 | 89.00 | 173 |
11 Dec 2023 | 88.30 | 88.90 | 88.30 | 88.70 | 88.70 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |