Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
16 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
15 May 2024 | 156,320.00 | 156,320.00 | 155,390.00 | 148,270.00 | 148,270.00 | 12 |
14 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
13 May 2024 | 154,860.00 | 155,390.00 | 154,860.00 | 148,270.00 | 148,270.00 | 4 |
10 May 2024 | 154,550.00 | 154,550.00 | 154,550.00 | 148,270.00 | 148,270.00 | 1 |
09 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
08 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
07 May 2024 | 160,340.00 | 160,340.00 | 160,340.00 | 148,270.00 | 148,270.00 | 19 |
06 May 2024 | 155,940.00 | 155,940.00 | 155,940.00 | 148,270.00 | 148,270.00 | 1 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160,580.00 | 160,580.00 | 158,710.00 | 148,270.00 | 148,270.00 | 8 |
29 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
26 Apr 2024 | 163,000.00 | 163,000.00 | 163,000.00 | 148,270.00 | 148,270.00 | 15 |
25 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
24 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
23 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
22 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
19 Apr 2024 | 147,740.00 | 147,740.00 | 147,740.00 | 148,270.00 | 148,270.00 | 1 |
18 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
17 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
16 Apr 2024 | 152,910.00 | 152,910.00 | 152,310.00 | 148,270.00 | 148,270.00 | 9 |
15 Apr 2024 | 155,070.00 | 155,070.00 | 155,070.00 | 148,270.00 | 148,270.00 | 6 |
12 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
11 Apr 2024 | 151,080.00 | 151,080.00 | 151,080.00 | 148,270.00 | 148,270.00 | 1 |
10 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
09 Apr 2024 | 147,220.00 | 147,790.00 | 147,220.00 | 148,270.00 | 148,270.00 | 43 |
08 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
05 Apr 2024 | 145,010.00 | 145,010.00 | 145,010.00 | 148,270.00 | 148,270.00 | 40 |
04 Apr 2024 | 144,630.00 | 145,330.00 | 144,630.00 | 148,270.00 | 148,270.00 | 11 |
03 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
02 Apr 2024 | 150,790.00 | 150,790.00 | 150,790.00 | 148,270.00 | 148,270.00 | 4 |
01 Apr 2024 | 148,360.00 | 148,360.00 | 148,360.00 | 148,270.00 | 148,270.00 | 2 |
28 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
27 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
26 Mar 2024 | 149,350.00 | 149,350.00 | 149,350.00 | 148,270.00 | 148,270.00 | 1 |
25 Mar 2024 | 145,620.00 | 145,620.00 | 145,200.00 | 148,270.00 | 148,270.00 | 20 |
22 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 250 |
21 Mar 2024 | 142,980.00 | 142,980.00 | 142,980.00 | 141,566.00 | 141,566.00 | 50 |
20 Mar 2024 | 143,660.00 | 143,840.00 | 143,660.00 | 141,566.00 | 141,566.00 | 22 |
19 Mar 2024 | 141,566.00 | 141,566.00 | 141,566.00 | 141,566.00 | 141,566.00 | - |
18 Mar 2024 | 141,490.00 | 142,840.00 | 141,490.00 | 141,566.00 | 141,566.00 | 53 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | - |
13 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | - |
12 Mar 2024 | 132,970.00 | 132,970.00 | 132,970.00 | 128,000.00 | 128,000.00 | 2 |
11 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | - |
08 Mar 2024 | 130,320.00 | 131,790.00 | 130,320.00 | 128,000.00 | 128,000.00 | 8 |
07 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | - |
06 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | - |
05 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 63 |
04 Mar 2024 | 130,000.00 | 130,000.00 | 128,760.00 | 133,720.00 | 133,720.00 | 5 |
01 Mar 2024 | 133,720.00 | 133,720.00 | 133,720.00 | 133,720.00 | 133,720.00 | 337 |
29 Feb 2024 | 132,000.00 | 132,000.00 | 132,000.00 | 136,230.00 | 136,230.00 | 4 |
28 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | - |
27 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | - |
26 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | - |
23 Feb 2024 | 141,780.00 | 141,780.00 | 141,780.00 | 136,230.00 | 136,230.00 | 5 |
22 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | - |
21 Feb 2024 | 136,200.00 | 136,230.00 | 136,200.00 | 136,230.00 | 136,230.00 | 69 |
20 Feb 2024 | 135,160.00 | 135,160.00 | 135,160.00 | 136,640.00 | 136,640.00 | 15 |
19 Feb 2024 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | - |
16 Feb 2024 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | 103 |
15 Feb 2024 | 136,220.00 | 136,220.00 | 136,220.00 | 136,220.00 | 136,220.00 | 68 |
14 Feb 2024 | 144,864.00 | 144,864.00 | 144,864.00 | 144,864.00 | 144,864.00 | - |
13 Feb 2024 | 144,864.00 | 144,864.00 | 144,864.00 | 144,864.00 | 144,864.00 | - |
12 Feb 2024 | 144,950.00 | 144,950.00 | 144,950.00 | 144,864.00 | 144,864.00 | 9 |
09 Feb 2024 | 143,800.00 | 145,000.00 | 143,800.00 | 144,864.00 | 144,864.00 | 276 |
08 Feb 2024 | 138,870.00 | 141,750.00 | 138,870.00 | 138,750.00 | 138,750.00 | 34 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 138,750.00 | 138,750.00 | 138,750.00 | 138,750.00 | 138,750.00 | - |
05 Feb 2024 | 137,230.00 | 138,800.00 | 137,230.00 | 138,750.00 | 138,750.00 | 308 |
02 Feb 2024 | 134,000.00 | 134,000.00 | 132,930.00 | 130,040.00 | 130,040.00 | 15 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
30 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
29 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
26 Jan 2024 | 140,600.00 | 140,600.00 | 140,600.00 | 130,040.00 | 130,040.00 | 10 |
25 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
24 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
23 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
22 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
19 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
18 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | - |
17 Jan 2024 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 130,040.00 | 105 |
16 Jan 2024 | 131,380.00 | 132,170.00 | 131,380.00 | 119,230.00 | 119,230.00 | 15 |
15 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
12 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
11 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
10 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
09 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
08 Jan 2024 | 125,520.00 | 125,520.00 | 125,520.00 | 119,230.00 | 119,230.00 | 8 |
05 Jan 2024 | 121,340.00 | 121,340.00 | 121,340.00 | 119,230.00 | 119,230.00 | 10 |
04 Jan 2024 | 122,750.00 | 122,750.00 | 122,750.00 | 119,230.00 | 119,230.00 | 5 |
03 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
02 Jan 2024 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
29 Dec 2023 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | 119,230.00 | - |
28 Dec 2023 | 124,000.00 | 124,000.00 | 124,000.00 | 119,230.00 | 119,230.00 | 11 |
27 Dec 2023 | 123,690.00 | 123,690.00 | 123,690.00 | 119,230.00 | 119,230.00 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |