Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | - |
02 May 2024 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | - |
30 Apr 2024 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | - |
29 Apr 2024 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
26 Apr 2024 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
25 Apr 2024 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | - |
24 Apr 2024 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | - |
23 Apr 2024 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | - |
22 Apr 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
19 Apr 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
18 Apr 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
17 Apr 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
16 Apr 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
15 Apr 2024 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | - |
12 Apr 2024 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | - |
11 Apr 2024 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | - |
10 Apr 2024 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | - |
09 Apr 2024 | 581,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | - |
08 Apr 2024 | 583,000.00 | 583,000.00 | 583,000.00 | 583,000.00 | 583,000.00 | - |
05 Apr 2024 | 583,000.00 | 583,000.00 | 583,000.00 | 583,000.00 | 583,000.00 | - |
04 Apr 2024 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | - |
03 Apr 2024 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | - |
02 Apr 2024 | 589,000.00 | 589,000.00 | 589,000.00 | 589,000.00 | 589,000.00 | - |
28 Mar 2024 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | - |
27 Mar 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
26 Mar 2024 | 573,000.00 | 573,000.00 | 573,000.00 | 573,000.00 | 573,000.00 | - |
25 Mar 2024 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | - |
22 Mar 2024 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | - |
21 Mar 2024 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | 574,500.00 | - |
20 Mar 2024 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | - |
19 Mar 2024 | 566,500.00 | 566,500.00 | 566,500.00 | 566,500.00 | 566,500.00 | - |
18 Mar 2024 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | - |
15 Mar 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
14 Mar 2024 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | - |
13 Mar 2024 | 556,500.00 | 556,500.00 | 556,500.00 | 556,500.00 | 556,500.00 | - |
12 Mar 2024 | 556,500.00 | 556,500.00 | 556,500.00 | 556,500.00 | 556,500.00 | - |
11 Mar 2024 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | - |
08 Mar 2024 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | - |
07 Mar 2024 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | - |
06 Mar 2024 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | - |
05 Mar 2024 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | - |
04 Mar 2024 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | - |
01 Mar 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
29 Feb 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
28 Feb 2024 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
27 Feb 2024 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
26 Feb 2024 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | - |
23 Feb 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
22 Feb 2024 | 568,500.00 | 568,500.00 | 568,500.00 | 568,500.00 | 568,500.00 | - |
21 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
20 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
19 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
16 Feb 2024 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | - |
15 Feb 2024 | 559,500.00 | 559,500.00 | 559,500.00 | 559,500.00 | 559,500.00 | - |
14 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
13 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
12 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
09 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
08 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
07 Feb 2024 | 548,500.00 | 548,500.00 | 548,500.00 | 548,500.00 | 548,500.00 | - |
06 Feb 2024 | 545,500.00 | 545,500.00 | 545,500.00 | 545,500.00 | 545,500.00 | - |
05 Feb 2024 | 544,500.00 | 544,500.00 | 544,500.00 | 544,500.00 | 544,500.00 | - |
02 Feb 2024 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | - |
01 Feb 2024 | 537,500.00 | 537,500.00 | 537,500.00 | 537,500.00 | 537,500.00 | - |
31 Jan 2024 | 538,500.00 | 538,500.00 | 538,500.00 | 538,500.00 | 538,500.00 | - |
30 Jan 2024 | 534,500.00 | 534,500.00 | 534,500.00 | 534,500.00 | 534,500.00 | - |
29 Jan 2024 | 534,500.00 | 534,500.00 | 534,500.00 | 534,500.00 | 534,500.00 | - |
26 Jan 2024 | 528,000.00 | 528,000.00 | 528,000.00 | 528,000.00 | 528,000.00 | - |
25 Jan 2024 | 524,500.00 | 524,500.00 | 524,500.00 | 524,500.00 | 524,500.00 | - |
24 Jan 2024 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | - |
23 Jan 2024 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
22 Jan 2024 | 508,500.00 | 508,500.00 | 508,500.00 | 508,500.00 | 508,500.00 | - |
19 Jan 2024 | 502,500.00 | 502,500.00 | 502,500.00 | 502,500.00 | 502,500.00 | - |
18 Jan 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
17 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
16 Jan 2024 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
15 Jan 2024 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
12 Jan 2024 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
11 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
10 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
09 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
08 Jan 2024 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | - |
05 Jan 2024 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | - |
04 Jan 2024 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | - |
03 Jan 2024 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | - |
02 Jan 2024 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
29 Dec 2023 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
28 Dec 2023 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
27 Dec 2023 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | - |
22 Dec 2023 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | - |
21 Dec 2023 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | - |
20 Dec 2023 | 505,000.00 | 505,000.00 | 505,000.00 | 505,000.00 | 505,000.00 | - |
19 Dec 2023 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
18 Dec 2023 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
15 Dec 2023 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
14 Dec 2023 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | - |
13 Dec 2023 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
12 Dec 2023 | 506,500.00 | 506,500.00 | 506,500.00 | 506,500.00 | 506,500.00 | - |
11 Dec 2023 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | - |
08 Dec 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |