Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25,440.0000 | 25,450.0000 | 25,154.0000 | 25,450.0000 | 25,450.0000 | - |
10 May 2024 | 25,440.0000 | 25,453.0000 | 25,430.0000 | 25,440.0000 | 25,440.0000 | - |
09 May 2024 | 25,425.0000 | 25,440.0000 | 25,420.0000 | 25,425.0000 | 25,425.0000 | - |
08 May 2024 | 25,400.0000 | 25,432.0000 | 25,390.0000 | 25,400.0000 | 25,400.0000 | - |
07 May 2024 | 25,370.0000 | 25,405.0000 | 23,350.0000 | 25,370.0000 | 25,370.0000 | - |
06 May 2024 | 25,400.0000 | 25,407.0000 | 25,350.0000 | 25,400.0000 | 25,400.0000 | - |
03 May 2024 | 25,390.0000 | 25,416.0000 | 25,390.0000 | 25,390.0000 | 25,390.0000 | - |
02 May 2024 | 25,330.0000 | 25,390.0000 | 25,330.0000 | 25,330.0000 | 25,330.0000 | - |
01 May 2024 | 25,330.0000 | 25,330.0000 | 25,330.0000 | 25,330.0000 | 25,330.0000 | - |
30 Apr 2024 | 25,330.0000 | 25,330.0000 | 25,310.0000 | 25,330.0000 | 25,330.0000 | - |
29 Apr 2024 | 25,330.0000 | 25,330.0000 | 25,330.0000 | 25,330.0000 | 25,330.0000 | - |
26 Apr 2024 | 25,350.0000 | 25,350.0000 | 25,310.0000 | 25,350.0000 | 25,350.0000 | - |
25 Apr 2024 | 25,405.0000 | 25,440.0000 | 25,300.0000 | 25,405.0000 | 25,405.0000 | - |
24 Apr 2024 | 25,440.0000 | 25,450.0000 | 25,395.0000 | 25,440.0000 | 25,440.0000 | - |
23 Apr 2024 | 25,455.0000 | 25,458.0000 | 25,440.0000 | 25,455.0000 | 25,455.0000 | - |
22 Apr 2024 | 25,440.0000 | 25,458.0000 | 25,430.0000 | 25,440.0000 | 25,440.0000 | - |
19 Apr 2024 | 25,400.0000 | 25,453.0000 | 25,380.0000 | 25,400.0000 | 25,400.0000 | - |
18 Apr 2024 | 25,400.0000 | 25,400.0000 | 25,260.0000 | 25,400.0000 | 25,400.0000 | - |
17 Apr 2024 | 25,280.0000 | 25,420.0000 | 25,330.0000 | 25,280.0000 | 25,280.0000 | - |
16 Apr 2024 | 25,180.0000 | 25,285.0000 | 25,180.0000 | 25,180.0000 | 25,180.0000 | - |
15 Apr 2024 | 25,000.0000 | 25,180.0000 | 24,993.0000 | 25,000.0000 | 25,000.0000 | - |
12 Apr 2024 | 24,980.0000 | 25,015.0000 | 24,955.0000 | 24,980.0000 | 24,980.0000 | - |
11 Apr 2024 | 24,935.0000 | 25,005.0000 | 24,935.0000 | 24,935.0000 | 24,935.0000 | - |
10 Apr 2024 | 24,945.0000 | 24,952.0000 | 24,935.0000 | 24,945.0000 | 24,945.0000 | - |
09 Apr 2024 | 24,960.0000 | 24,963.0000 | 24,940.0000 | 24,960.0000 | 24,960.0000 | - |
08 Apr 2024 | 24,950.0000 | 24,965.0000 | 24,920.0000 | 24,950.0000 | 24,950.0000 | - |
05 Apr 2024 | 24,935.0000 | 24,980.0000 | 24,935.0000 | 24,935.0000 | 24,935.0000 | - |
04 Apr 2024 | 25,000.0000 | 25,008.0000 | 24,900.0000 | 25,000.0000 | 25,000.0000 | - |
03 Apr 2024 | 24,900.0000 | 25,000.0000 | 24,900.0000 | 24,900.0000 | 24,900.0000 | - |
02 Apr 2024 | 24,795.0000 | 24,925.0000 | 24,775.0000 | 24,795.0000 | 24,795.0000 | - |
01 Apr 2024 | 24,810.0000 | 24,812.0000 | 24,760.0000 | 24,810.0000 | 24,810.0000 | - |
29 Mar 2024 | 24,790.0000 | 24,810.0000 | 24,780.0000 | 24,790.0000 | 24,790.0000 | - |
28 Mar 2024 | 24,785.0000 | 24,812.0000 | 24,760.0000 | 24,785.0000 | 24,785.0000 | - |
27 Mar 2024 | 24,770.0000 | 24,790.0000 | 24,750.0000 | 24,770.0000 | 24,770.0000 | - |
26 Mar 2024 | 24,740.0000 | 24,785.0000 | 24,720.0000 | 24,740.0000 | 24,740.0000 | - |
25 Mar 2024 | 24,768.0000 | 24,797.0000 | 24,740.0000 | 24,768.0000 | 24,768.0000 | - |
22 Mar 2024 | 24,785.0000 | 24,813.0000 | 24,750.0000 | 24,785.0000 | 24,785.0000 | - |
21 Mar 2024 | 24,775.0000 | 24,793.0000 | 24,760.0000 | 24,775.0000 | 24,775.0000 | - |
20 Mar 2024 | 24,740.0000 | 24,775.0000 | 24,700.0000 | 24,740.0000 | 24,740.0000 | - |
19 Mar 2024 | 24,715.0000 | 24,745.0000 | 24,705.0000 | 24,715.0000 | 24,715.0000 | - |
18 Mar 2024 | 24,720.0000 | 24,730.0000 | 24,680.0000 | 24,720.0000 | 24,720.0000 | - |
15 Mar 2024 | 24,690.0000 | 24,733.0000 | 24,690.0000 | 24,690.0000 | 24,690.0000 | - |
14 Mar 2024 | 24,675.0000 | 24,700.0000 | 24,640.0000 | 24,675.0000 | 24,675.0000 | - |
13 Mar 2024 | 24,645.0000 | 24,680.0000 | 24,625.0000 | 24,645.0000 | 24,645.0000 | - |
12 Mar 2024 | 24,635.0000 | 24,645.0000 | 24,615.0000 | 24,635.0000 | 24,635.0000 | - |
11 Mar 2024 | 24,640.0000 | 24,800.0000 | 24,590.0000 | 24,640.0000 | 24,640.0000 | - |
08 Mar 2024 | 24,680.0000 | 24,690.0000 | 24,615.0000 | 24,680.0000 | 24,680.0000 | - |
07 Mar 2024 | 24,665.0000 | 24,705.0000 | 24,640.0000 | 24,665.0000 | 24,665.0000 | - |
06 Mar 2024 | 24,690.0000 | 24,713.0000 | 24,640.0000 | 24,690.0000 | 24,690.0000 | - |
05 Mar 2024 | 24,676.0000 | 24,695.0000 | 24,648.0000 | 24,676.0000 | 24,676.0000 | - |
04 Mar 2024 | 24,640.0000 | 24,690.0000 | 24,640.0000 | 24,640.0000 | 24,640.0000 | - |
01 Mar 2024 | 24,640.0000 | 24,650.0000 | 24,620.0000 | 24,640.0000 | 24,640.0000 | - |
29 Feb 2024 | 24,620.0000 | 24,650.0000 | 24,620.0000 | 24,620.0000 | 24,620.0000 | - |
28 Feb 2024 | 24,625.0000 | 24,645.0000 | 24,600.0000 | 24,625.0000 | 24,625.0000 | - |
27 Feb 2024 | 24,660.0000 | 24,663.0000 | 24,625.0000 | 24,660.0000 | 24,660.0000 | - |
26 Feb 2024 | 24,630.0000 | 24,700.0000 | 24,630.0000 | 24,630.0000 | 24,630.0000 | - |
23 Feb 2024 | 24,590.0000 | 24,640.0000 | 24,570.0000 | 24,590.0000 | 24,590.0000 | - |
22 Feb 2024 | 24,525.0000 | 24,600.0000 | 24,525.0000 | 24,525.0000 | 24,525.0000 | - |
21 Feb 2024 | 24,525.0000 | 24,530.0000 | 24,480.0000 | 24,525.0000 | 24,525.0000 | - |
20 Feb 2024 | 24,530.0000 | 24,540.0000 | 24,500.0000 | 24,530.0000 | 24,530.0000 | - |
19 Feb 2024 | 24,510.0000 | 24,530.0000 | 24,500.0000 | 24,510.0000 | 24,510.0000 | - |
16 Feb 2024 | 24,450.0000 | 24,535.0000 | 24,415.0000 | 24,450.0000 | 24,450.0000 | - |
15 Feb 2024 | 24,400.0000 | 24,450.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
14 Feb 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
13 Feb 2024 | 24,400.0000 | 24,400.0000 | 24,400.0000 | 24,400.0000 | 24,400.0000 | - |
12 Feb 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
09 Feb 2024 | 24,400.0000 | 24,400.0000 | 24,385.0000 | 24,400.0000 | 24,400.0000 | - |
08 Feb 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
07 Feb 2024 | 24,355.0000 | 24,450.0000 | 24,345.0000 | 24,355.0000 | 24,355.0000 | - |
06 Feb 2024 | 24,370.0000 | 24,375.0000 | 24,335.0000 | 24,370.0000 | 24,370.0000 | - |
05 Feb 2024 | 24,335.0000 | 24,405.0000 | 24,325.0000 | 24,335.0000 | 24,335.0000 | - |
02 Feb 2024 | 24,400.0000 | 24,405.0000 | 24,310.0000 | 24,400.0000 | 24,400.0000 | - |
01 Feb 2024 | 24,415.0000 | 24,415.0000 | 24,350.0000 | 24,415.0000 | 24,415.0000 | - |
31 Jan 2024 | 24,395.0000 | 24,435.0000 | 24,375.0000 | 24,395.0000 | 24,395.0000 | - |
30 Jan 2024 | 24,530.0000 | 24,530.0000 | 24,380.0000 | 24,530.0000 | 24,530.0000 | - |
29 Jan 2024 | 24,595.0000 | 24,595.0000 | 24,525.0000 | 24,595.0000 | 24,595.0000 | - |
26 Jan 2024 | 24,605.0000 | 24,615.0000 | 24,575.0000 | 24,605.0000 | 24,605.0000 | - |
25 Jan 2024 | 24,600.0000 | 24,605.0000 | 24,575.0000 | 24,600.0000 | 24,600.0000 | - |
24 Jan 2024 | 24,565.0000 | 24,610.0000 | 24,531.0000 | 24,565.0000 | 24,565.0000 | - |
23 Jan 2024 | 24,550.0000 | 24,565.0000 | 24,500.0000 | 24,550.0000 | 24,550.0000 | - |
22 Jan 2024 | 24,540.0000 | 24,550.0000 | 24,500.0000 | 24,540.0000 | 24,540.0000 | - |
19 Jan 2024 | 24,545.0000 | 24,560.0000 | 24,520.0000 | 24,545.0000 | 24,545.0000 | - |
18 Jan 2024 | 24,500.0000 | 24,560.0000 | 24,500.0000 | 24,500.0000 | 24,500.0000 | - |
17 Jan 2024 | 24,500.0000 | 24,543.0000 | 24,500.0000 | 24,500.0000 | 24,500.0000 | - |
16 Jan 2024 | 24,470.0000 | 24,535.0000 | 24,460.0000 | 24,470.0000 | 24,470.0000 | - |
15 Jan 2024 | 24,490.0000 | 24,470.0000 | 24,470.0000 | 24,490.0000 | 24,490.0000 | - |
12 Jan 2024 | 24,475.0000 | 24,520.0000 | 24,470.0000 | 24,475.0000 | 24,475.0000 | - |
11 Jan 2024 | 24,405.0000 | 24,480.0000 | 24,405.0000 | 24,405.0000 | 24,405.0000 | - |
10 Jan 2024 | 24,360.0000 | 24,405.0000 | 24,335.0000 | 24,360.0000 | 24,360.0000 | - |
09 Jan 2024 | 24,330.0000 | 24,360.0000 | 24,330.0000 | 24,330.0000 | 24,330.0000 | - |
08 Jan 2024 | 24,370.0000 | 24,370.0000 | 24,320.0000 | 24,370.0000 | 24,370.0000 | - |
05 Jan 2024 | 24,360.0000 | 24,370.0000 | 24,334.0000 | 24,360.0000 | 24,360.0000 | - |
04 Jan 2024 | 24,370.0000 | 24,390.0000 | 24,355.0000 | 24,370.0000 | 24,370.0000 | - |
03 Jan 2024 | 24,325.0000 | 24,375.0000 | 24,325.0000 | 24,325.0000 | 24,325.0000 | - |
02 Jan 2024 | 24,260.0000 | 24,330.0000 | 24,215.0000 | 24,260.0000 | 24,260.0000 | - |
01 Jan 2024 | 24,260.0000 | 24,260.0000 | 24,260.0000 | 24,260.0000 | 24,260.0000 | - |
29 Dec 2023 | 24,235.0000 | 24,265.0000 | 24,230.0000 | 24,235.0000 | 24,235.0000 | - |
28 Dec 2023 | 24,345.0000 | 24,325.0000 | 24,235.0000 | 24,345.0000 | 24,345.0000 | - |
27 Dec 2023 | 24,325.0000 | 24,380.0000 | 24,300.0000 | 24,325.0000 | 24,325.0000 | - |
26 Dec 2023 | 24,230.0000 | 24,325.0000 | 24,225.0000 | 24,230.0000 | 24,230.0000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |