Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 10,100.00 | 10,135.00 | 9,990.00 | 10,045.00 | 10,045.00 | 17,886 |
27 Mar 2024 | 10,310.00 | 10,340.00 | 9,958.00 | 10,100.00 | 10,100.00 | 95,456 |
26 Mar 2024 | 10,135.00 | 10,315.00 | 10,065.00 | 10,310.00 | 10,310.00 | 612,972 |
25 Mar 2024 | 10,555.00 | 10,595.00 | 10,120.00 | 10,120.00 | 10,120.00 | 248,523 |
22 Mar 2024 | 10,685.00 | 10,695.00 | 10,575.00 | 10,595.00 | 10,595.00 | 102,644 |
21 Mar 2024 | 10,485.00 | 10,640.00 | 10,395.00 | 10,595.00 | 10,595.00 | 123,257 |
20 Mar 2024 | 10,205.00 | 10,375.00 | 10,160.00 | 10,320.00 | 10,320.00 | 226,023 |
19 Mar 2024 | 10,400.00 | 10,400.00 | 10,275.00 | 10,355.00 | 10,355.00 | 167,131 |
18 Mar 2024 | 10,520.00 | 10,625.00 | 10,434.00 | 10,455.00 | 10,455.00 | 96,313 |
15 Mar 2024 | 10,520.00 | 10,550.00 | 10,395.00 | 10,525.00 | 10,525.00 | 337,514 |
14 Mar 2024 | 10,705.00 | 10,730.00 | 10,570.00 | 10,580.00 | 10,580.00 | 187,986 |
13 Mar 2024 | 10,750.00 | 10,770.00 | 10,675.00 | 10,705.00 | 10,705.00 | 248,814 |
12 Mar 2024 | 10,740.00 | 10,790.00 | 10,620.00 | 10,735.00 | 10,735.00 | 168,823 |
11 Mar 2024 | 10,515.00 | 10,670.00 | 10,515.00 | 10,605.00 | 10,605.00 | 382,520 |
08 Mar 2024 | 10,410.00 | 10,680.00 | 10,270.00 | 10,580.00 | 10,580.00 | 345,111 |
07 Mar 2024 | 10,575.00 | 11,280.00 | 10,570.00 | 10,660.00 | 10,660.00 | 841,410 |
06 Mar 2024 | 10,235.00 | 10,275.00 | 10,175.00 | 10,270.00 | 10,270.00 | 132,833 |
05 Mar 2024 | 10,220.00 | 10,365.00 | 10,170.00 | 10,225.00 | 10,225.00 | 78,683 |
04 Mar 2024 | 10,325.00 | 10,325.00 | 10,185.00 | 10,260.00 | 10,260.00 | 156,152 |
01 Mar 2024 | 10,460.00 | 10,460.00 | 10,220.00 | 10,325.00 | 10,325.00 | 365,909 |
29 Feb 2024 | 10,330.00 | 10,400.00 | 10,255.00 | 10,325.00 | 10,325.00 | 698,606 |
28 Feb 2024 | 10,385.00 | 10,395.00 | 10,145.00 | 10,270.00 | 10,270.00 | 491,964 |
27 Feb 2024 | 10,510.00 | 10,540.00 | 10,270.00 | 10,400.00 | 10,400.00 | 103,964 |
26 Feb 2024 | 10,435.00 | 10,510.00 | 10,335.00 | 10,475.00 | 10,475.00 | 170,561 |
23 Feb 2024 | 10,535.00 | 10,535.00 | 10,390.00 | 10,455.00 | 10,455.00 | 68,908 |
22 Feb 2024 | 10,395.00 | 10,460.00 | 10,295.00 | 10,430.00 | 10,430.00 | 117,104 |
21 Feb 2024 | 10,435.00 | 10,465.00 | 10,300.00 | 10,370.00 | 10,370.00 | 91,765 |
20 Feb 2024 | 10,410.00 | 10,542.54 | 10,372.55 | 10,395.00 | 10,395.00 | 109,809 |
19 Feb 2024 | 10,435.00 | 10,455.00 | 10,300.00 | 10,425.00 | 10,425.00 | 79,061 |
16 Feb 2024 | 10,260.00 | 10,455.00 | 10,260.00 | 10,455.00 | 10,455.00 | 105,590 |
15 Feb 2024 | 10,335.00 | 10,395.00 | 10,225.00 | 10,235.00 | 10,235.00 | 58,152 |
14 Feb 2024 | 9,946.00 | 10,170.00 | 9,946.00 | 10,160.00 | 10,160.00 | 111,816 |
13 Feb 2024 | 10,105.00 | 10,146.17 | 9,780.00 | 9,996.00 | 9,996.00 | 115,663 |
12 Feb 2024 | 10,255.00 | 10,345.00 | 10,135.00 | 10,160.00 | 10,160.00 | 110,034 |
09 Feb 2024 | 10,120.00 | 10,190.00 | 10,110.00 | 10,155.00 | 10,155.00 | 85,747 |
08 Feb 2024 | 9,918.00 | 10,175.00 | 9,918.00 | 10,095.00 | 10,095.00 | 109,767 |
07 Feb 2024 | 9,850.00 | 9,988.00 | 9,850.00 | 9,976.00 | 9,976.00 | 91,591 |
06 Feb 2024 | 9,792.00 | 9,908.00 | 9,754.00 | 9,892.00 | 9,892.00 | 79,522 |
05 Feb 2024 | 9,894.00 | 9,940.00 | 9,712.00 | 9,766.00 | 9,766.00 | 204,732 |
02 Feb 2024 | 10,095.00 | 10,190.00 | 9,950.00 | 9,950.00 | 9,950.00 | 95,630 |
01 Feb 2024 | 9,952.00 | 10,100.00 | 9,912.00 | 10,045.00 | 10,045.00 | 126,376 |
31 Jan 2024 | 10,095.00 | 10,115.00 | 9,966.00 | 10,005.00 | 10,005.00 | 182,922 |
30 Jan 2024 | 10,015.00 | 10,060.00 | 9,920.00 | 9,988.00 | 9,988.00 | 148,677 |
29 Jan 2024 | 9,948.00 | 10,000.00 | 9,830.00 | 9,942.00 | 9,942.00 | 143,332 |
26 Jan 2024 | 9,684.00 | 10,005.00 | 9,658.00 | 9,970.00 | 9,970.00 | 429,184 |
25 Jan 2024 | 9,636.00 | 9,672.00 | 9,586.00 | 9,622.00 | 9,622.00 | 326,640 |
24 Jan 2024 | 9,764.00 | 9,896.00 | 9,680.00 | 9,680.00 | 9,680.00 | 128,789 |
23 Jan 2024 | 10,000.00 | 10,040.00 | 9,748.00 | 9,748.00 | 9,748.00 | 125,351 |
22 Jan 2024 | 9,764.00 | 9,844.00 | 9,646.00 | 9,724.00 | 9,724.00 | 110,975 |
19 Jan 2024 | 9,764.00 | 9,836.00 | 9,616.00 | 9,624.00 | 9,624.00 | 98,549 |
18 Jan 2024 | 9,754.00 | 9,794.00 | 9,680.00 | 9,696.00 | 9,696.00 | 184,321 |
17 Jan 2024 | 9,672.00 | 9,850.00 | 9,630.00 | 9,740.00 | 9,740.00 | 197,234 |
16 Jan 2024 | 9,774.00 | 9,914.00 | 9,702.00 | 9,914.00 | 9,914.00 | 248,080 |
15 Jan 2024 | 9,930.00 | 9,994.00 | 9,804.00 | 9,830.00 | 9,830.00 | 79,136 |
12 Jan 2024 | 9,830.00 | 10,055.00 | 9,797.98 | 9,996.00 | 9,996.00 | 168,822 |
11 Jan 2024 | 9,826.00 | 10,067.65 | 9,740.00 | 9,740.00 | 9,740.00 | 181,281 |
10 Jan 2024 | 9,930.00 | 9,996.00 | 9,884.00 | 9,996.00 | 9,996.00 | 81,222 |
09 Jan 2024 | 9,956.00 | 9,956.00 | 9,806.00 | 9,920.00 | 9,920.00 | 180,701 |
08 Jan 2024 | 9,804.00 | 9,940.00 | 9,708.00 | 9,886.00 | 9,886.00 | 68,897 |
05 Jan 2024 | 9,892.00 | 9,892.00 | 9,636.00 | 9,800.00 | 9,800.00 | 97,091 |
04 Jan 2024 | 9,802.00 | 9,922.00 | 9,698.00 | 9,856.00 | 9,856.00 | 103,179 |
03 Jan 2024 | 10,085.00 | 10,155.00 | 9,824.00 | 9,846.00 | 9,846.00 | 133,666 |
02 Jan 2024 | 10,560.00 | 10,560.00 | 10,145.00 | 10,215.00 | 10,215.00 | 245,365 |
29 Dec 2023 | 10,530.00 | 10,585.00 | 10,500.00 | 10,505.00 | 10,505.00 | 41,873 |
28 Dec 2023 | 10,600.00 | 10,630.00 | 10,465.00 | 10,510.00 | 10,510.00 | 69,087 |
27 Dec 2023 | 10,430.00 | 10,570.00 | 10,300.00 | 10,535.00 | 10,535.00 | 82,112 |
22 Dec 2023 | 10,420.00 | 10,460.00 | 10,330.00 | 10,365.00 | 10,365.00 | 25,025 |
21 Dec 2023 | 10,420.00 | 10,545.00 | 10,385.00 | 10,495.00 | 10,495.00 | 87,743 |
20 Dec 2023 | 10,450.00 | 10,545.00 | 10,275.00 | 10,475.00 | 10,475.00 | 859,200 |
19 Dec 2023 | 10,130.00 | 10,370.00 | 10,130.00 | 10,340.00 | 10,340.00 | 478,442 |
18 Dec 2023 | 10,180.00 | 10,365.00 | 10,050.00 | 10,110.00 | 10,110.00 | 154,874 |
15 Dec 2023 | 10,080.00 | 10,305.00 | 9,936.00 | 10,300.00 | 10,300.00 | 464,657 |
14 Dec 2023 | 9,682.00 | 10,075.00 | 9,640.00 | 10,035.00 | 10,035.00 | 197,912 |
13 Dec 2023 | 9,568.00 | 9,593.00 | 9,480.00 | 9,484.00 | 9,484.00 | 86,330 |
12 Dec 2023 | 9,698.00 | 9,712.00 | 9,520.00 | 9,522.00 | 9,522.00 | 135,705 |
11 Dec 2023 | 9,480.00 | 9,606.00 | 9,432.00 | 9,606.00 | 9,606.00 | 95,343 |
08 Dec 2023 | 9,410.00 | 9,562.00 | 9,334.00 | 9,478.00 | 9,478.00 | 102,474 |
07 Dec 2023 | 9,388.00 | 9,432.00 | 9,324.00 | 9,392.00 | 9,392.00 | 163,782 |
06 Dec 2023 | 9,202.00 | 9,484.00 | 9,196.00 | 9,446.00 | 9,446.00 | 132,606 |
05 Dec 2023 | 9,168.00 | 9,276.00 | 9,156.00 | 9,262.00 | 9,262.00 | 152,326 |
04 Dec 2023 | 9,250.00 | 9,350.00 | 9,174.00 | 9,224.00 | 9,224.00 | 148,730 |
01 Dec 2023 | 9,220.00 | 9,278.00 | 9,166.00 | 9,278.00 | 9,278.00 | 131,995 |
30 Nov 2023 | 9,176.00 | 9,298.00 | 9,080.00 | 9,248.00 | 9,248.00 | 386,459 |
29 Nov 2023 | 9,156.00 | 9,250.00 | 9,134.00 | 9,176.00 | 9,176.00 | 112,213 |
28 Nov 2023 | 9,162.00 | 9,250.00 | 9,056.00 | 9,154.00 | 9,154.00 | 199,990 |
27 Nov 2023 | 9,170.00 | 9,296.00 | 9,162.00 | 9,202.00 | 9,202.00 | 94,514 |
24 Nov 2023 | 9,130.00 | 9,218.00 | 9,070.00 | 9,192.00 | 9,192.00 | 83,873 |
23 Nov 2023 | 9,086.00 | 9,160.00 | 9,062.00 | 9,138.00 | 9,138.00 | 83,871 |
22 Nov 2023 | 9,108.00 | 9,190.00 | 9,034.00 | 9,098.00 | 9,098.00 | 116,219 |
21 Nov 2023 | 9,170.00 | 9,232.00 | 9,125.50 | 9,128.00 | 9,128.00 | 172,647 |
20 Nov 2023 | 9,016.00 | 9,200.00 | 8,934.00 | 9,190.00 | 9,190.00 | 217,656 |
17 Nov 2023 | 8,790.00 | 9,004.00 | 8,776.00 | 8,940.00 | 8,940.00 | 160,492 |
16 Nov 2023 | 8,742.00 | 9,168.00 | 8,570.00 | 8,798.00 | 8,798.00 | 415,511 |
15 Nov 2023 | 8,934.00 | 9,176.00 | 8,868.00 | 8,938.00 | 8,938.00 | 245,793 |
14 Nov 2023 | 8,586.00 | 8,908.00 | 8,532.00 | 8,828.00 | 8,828.00 | 249,146 |
13 Nov 2023 | 8,570.00 | 8,592.00 | 8,452.00 | 8,542.00 | 8,542.00 | 126,110 |
10 Nov 2023 | 8,606.00 | 8,642.00 | 8,468.00 | 8,536.00 | 8,536.00 | 184,025 |
09 Nov 2023 | 8,398.00 | 8,760.00 | 8,398.00 | 8,760.00 | 8,760.00 | 152,122 |
08 Nov 2023 | 8,334.00 | 8,448.00 | 8,314.00 | 8,424.00 | 8,424.00 | 241,149 |
07 Nov 2023 | 8,342.00 | 8,448.00 | 8,330.00 | 8,378.00 | 8,378.00 | 130,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |