Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 76.00 | 76.00 | 7,350 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 44 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 80.00 | 80.10 | 79.90 | 79.99 | 79.99 | 163 |
12 Apr 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 3 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 12 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 74 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 42 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | 142 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | 124 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 22 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 113 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 76 |
01 Mar 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 32 |
29 Feb 2024 | 91.30 | 92.89 | 91.30 | 92.89 | 92.89 | 140 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 65 |
23 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 89 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.80 | 84.30 | 83.10 | 83.80 | 83.80 | 822 |
15 Feb 2024 | 75.70 | 79.20 | 75.60 | 78.89 | 78.89 | 1,777 |
14 Feb 2024 | 86.10 | 87.90 | 86.10 | 87.90 | 87.90 | 1,500 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 95.10 | 95.20 | 95.10 | 95.10 | 95.10 | 483 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 180 |
01 Feb 2024 | 89.50 | 92.60 | 89.50 | 92.60 | 92.60 | 377 |
31 Jan 2024 | 91.70 | 91.70 | 90.99 | 90.99 | 90.99 | 161 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 93.40 | 94.01 | 93.00 | 94.01 | 94.01 | 1,061 |
26 Jan 2024 | 92.20 | 93.10 | 92.20 | 93.10 | 93.10 | 145 |
25 Jan 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 35 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 37 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 92.40 | 92.50 | 91.70 | 91.70 | 91.70 | 3,941 |
15 Jan 2024 | 94.00 | 95.50 | 93.31 | 93.31 | 93.31 | 2,003 |
12 Jan 2024 | 99.50 | 101.11 | 98.50 | 101.11 | 101.11 | 4,074 |
11 Jan 2024 | 102.60 | 104.24 | 102.60 | 104.24 | 104.24 | 183 |
10 Jan 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 9 |
09 Jan 2024 | 109.60 | 109.60 | 107.14 | 107.14 | 107.14 | 127 |
08 Jan 2024 | 107.60 | 109.07 | 107.40 | 107.40 | 107.40 | 346 |
05 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,251 |
04 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 17 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 10 |
29 Dec 2023 | 109.20 | 112.20 | 109.20 | 110.60 | 110.60 | 3,585 |
28 Dec 2023 | 109.80 | 109.80 | 109.39 | 109.39 | 109.39 | 1,009 |
27 Dec 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 1 |
22 Dec 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 4 |
21 Dec 2023 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 47 |
20 Dec 2023 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | 91 |
19 Dec 2023 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 87 |
18 Dec 2023 | 96.90 | 96.90 | 96.71 | 96.71 | 96.71 | 5 |
15 Dec 2023 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 115 |
14 Dec 2023 | 98.20 | 98.51 | 97.80 | 98.51 | 98.51 | 1,330 |
13 Dec 2023 | 92.00 | 95.99 | 92.00 | 95.99 | 95.99 | 1,207 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 259 |
08 Dec 2023 | 93.30 | 96.41 | 93.30 | 96.41 | 96.41 | 4,528 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 86.90 | 88.00 | 86.90 | 87.17 | 87.17 | 191 |
04 Dec 2023 | 86.40 | 86.40 | 86.30 | 86.30 | 86.30 | 2 |
01 Dec 2023 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 90 |
30 Nov 2023 | 86.70 | 86.70 | 85.20 | 85.69 | 85.69 | 2,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |