Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 10,115.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 371 |
08 May 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 1,704 |
07 May 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 56 |
03 May 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 447 |
02 May 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 2,252 |
30 Apr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 95 |
29 Apr 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 20 |
26 Apr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 51 |
25 Apr 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 34 |
24 Apr 2024 | 10,105.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 245 |
23 Apr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,287 |
22 Apr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,601 |
19 Apr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 765 |
18 Apr 2024 | 10,095.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 227 |
17 Apr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,114 |
16 Apr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 1,079 |
15 Apr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 207 |
12 Apr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,088 |
11 Apr 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,481 |
09 Apr 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,786 |
08 Apr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 2,796 |
05 Apr 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 1,582 |
04 Apr 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 116 |
03 Apr 2024 | 10,065.00 | 10,080.00 | 10,065.00 | 10,075.00 | 10,075.00 | 5,166 |
02 Apr 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 371 |
01 Apr 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 2,906 |
29 Mar 2024 | 10,075.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 98 |
28 Mar 2024 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 6,667 |
27 Mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 224 |
26 Mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | 73,690 |
25 Mar 2024 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 594 |
22 Mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 5,199 |
21 Mar 2024 | 10,065.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 9,386 |
20 Mar 2024 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 562 |
19 Mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 544 |
18 Mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 3,495 |
15 Mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,060.00 | 10,060.00 | 20,225 |
14 Mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 669 |
13 Mar 2024 | 10,055.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 1,866 |
12 Mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 3,366 |
11 Mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 85 |
08 Mar 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 143 |
07 Mar 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 400 |
06 Mar 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 2,180 |
05 Mar 2024 | 10,050.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 478 |
04 Mar 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 3,537 |
29 Feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 4,817 |
28 Feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 735 |
27 Feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 160 |
26 Feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 2,094 |
23 Feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 1,795 |
22 Feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 16 |
21 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 3,283 |
20 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 229 |
19 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 5,556 |
16 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 1,405 |
15 Feb 2024 | 10,030.00 | 10,035.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,287 |
14 Feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 917 |
13 Feb 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 449 |
08 Feb 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 2,892 |
07 Feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,446 |
06 Feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 1,467 |
05 Feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 7,981 |
02 Feb 2024 | 10,015.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 7,202 |
01 Feb 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 4,729 |
31 Jan 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 3,136 |
30 Jan 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,991 |
29 Jan 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 712 |
26 Jan 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,249 |
25 Jan 2024 | 10,010.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 9,288 |
24 Jan 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 11,104 |
23 Jan 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 2,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |