Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 28,400.00 | 28,800.00 | 28,050.00 | 28,600.00 | 28,600.00 | 17,796,990 |
30 May 2024 | 28,500.00 | 28,550.00 | 28,000.00 | 28,250.00 | 28,250.00 | 27,449,780 |
29 May 2024 | 29,100.00 | 29,250.00 | 28,600.00 | 28,600.00 | 28,600.00 | 24,119,540 |
28 May 2024 | 29,000.00 | 29,200.00 | 28,800.00 | 29,150.00 | 29,150.00 | 17,736,770 |
27 May 2024 | 28,900.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | 17,344,230 |
24 May 2024 | 29,300.00 | 29,500.00 | 28,500.00 | 28,900.00 | 28,900.00 | 30,353,770 |
23 May 2024 | 28,850.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 39,455,290 |
23 May 2024 | 1.1:1 Stock split | |||||
22 May 2024 | 28,954.54 | 29,045.46 | 28,318.18 | 28,454.54 | 28,454.54 | 44,559,591 |
21 May 2024 | 29,090.91 | 29,090.91 | 28,590.91 | 28,954.54 | 28,954.54 | 22,972,003 |
20 May 2024 | 28,772.73 | 29,227.27 | 28,727.27 | 29,090.91 | 29,090.91 | 51,476,809 |
17 May 2024 | 28,727.27 | 28,727.27 | 28,318.18 | 28,727.27 | 28,727.27 | 32,055,077 |
16 May 2024 | 28,727.27 | 28,954.54 | 28,590.91 | 28,727.27 | 28,727.27 | 30,476,511 |
15 May 2024 | 27,500.00 | 28,500.00 | 27,500.00 | 28,363.64 | 28,363.64 | 50,198,862 |
14 May 2024 | 27,636.36 | 27,909.09 | 27,363.64 | 27,454.54 | 27,454.54 | 17,901,487 |
13 May 2024 | 27,772.73 | 27,863.64 | 27,363.64 | 27,454.54 | 27,454.54 | 14,488,748 |
10 May 2024 | 27,818.18 | 27,863.64 | 27,227.27 | 27,681.82 | 27,681.82 | 21,078,122 |
09 May 2024 | 28,090.91 | 28,090.91 | 27,318.18 | 27,681.82 | 27,681.82 | 21,386,980 |
08 May 2024 | 27,409.09 | 28,181.82 | 27,045.46 | 27,909.09 | 27,909.09 | 38,247,549 |
07 May 2024 | 26,727.27 | 27,454.54 | 26,590.91 | 27,409.09 | 27,409.09 | 34,539,119 |
06 May 2024 | 26,227.27 | 26,681.82 | 26,181.82 | 26,636.36 | 26,636.36 | 32,559,889 |
03 May 2024 | 25,772.73 | 26,454.54 | 25,772.73 | 26,045.46 | 26,045.46 | 18,430,279 |
02 May 2024 | 25,818.18 | 25,818.18 | 25,500.00 | 25,772.73 | 25,772.73 | 8,209,409 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 25,727.27 | 25,954.54 | 25,500.00 | 25,818.18 | 25,818.18 | 20,800,999 |
25 Apr 2024 | 26,090.91 | 26,090.91 | 25,727.27 | 25,954.54 | 25,954.54 | 12,566,839 |
24 Apr 2024 | 25,363.64 | 26,318.18 | 25,227.27 | 26,181.82 | 26,181.82 | 25,775,199 |
23 Apr 2024 | 25,454.54 | 25,500.00 | 24,954.54 | 25,090.91 | 25,090.91 | 20,402,689 |
22 Apr 2024 | 25,636.36 | 25,636.36 | 25,318.18 | 25,454.54 | 25,454.54 | 13,651,989 |
19 Apr 2024 | 25,272.73 | 25,772.73 | 25,000.00 | 25,272.73 | 25,272.73 | 28,959,149 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 25,909.09 | 25,954.54 | 25,363.64 | 25,454.54 | 25,454.54 | 17,891,829 |
16 Apr 2024 | 25,909.09 | 25,954.54 | 25,318.18 | 25,772.73 | 25,772.73 | 36,972,286 |
15 Apr 2024 | 27,136.36 | 27,227.27 | 25,545.46 | 25,909.09 | 25,909.09 | 34,240,029 |
12 Apr 2024 | 27,272.73 | 27,363.64 | 27,136.36 | 27,227.27 | 27,227.27 | 15,407,589 |
11 Apr 2024 | 26,772.73 | 27,409.09 | 26,772.73 | 27,181.82 | 27,181.82 | 21,423,819 |
10 Apr 2024 | 27,227.27 | 27,363.64 | 26,954.54 | 26,954.54 | 26,954.54 | 12,247,839 |
09 Apr 2024 | 26,909.09 | 27,181.82 | 26,863.64 | 27,181.82 | 27,181.82 | 11,261,799 |
08 Apr 2024 | 26,772.73 | 27,090.91 | 26,636.36 | 26,909.09 | 26,909.09 | 18,467,679 |
05 Apr 2024 | 26,772.73 | 27,045.46 | 26,590.91 | 26,772.73 | 26,772.73 | 26,508,679 |
04 Apr 2024 | 27,227.27 | 27,318.18 | 26,863.64 | 26,909.09 | 26,909.09 | 30,505,529 |
03 Apr 2024 | 27,590.91 | 27,681.82 | 27,227.27 | 27,227.27 | 27,227.27 | 23,803,779 |
02 Apr 2024 | 27,181.82 | 27,636.36 | 27,090.91 | 27,636.36 | 27,636.36 | 31,313,809 |
01 Apr 2024 | 27,454.54 | 27,590.91 | 27,227.27 | 27,363.64 | 27,363.64 | 23,561,339 |
29 Mar 2024 | 27,818.18 | 27,818.18 | 27,500.00 | 27,500.00 | 27,500.00 | 19,538,419 |
28 Mar 2024 | 28,045.46 | 28,045.46 | 27,681.82 | 27,772.73 | 27,772.73 | 22,160,269 |
27 Mar 2024 | 28,090.91 | 28,272.73 | 27,818.18 | 27,818.18 | 27,818.18 | 28,438,189 |
26 Mar 2024 | 27,454.54 | 27,772.73 | 27,363.64 | 27,772.73 | 27,772.73 | 13,393,269 |
25 Mar 2024 | 27,772.73 | 28,136.36 | 27,318.18 | 27,454.54 | 27,454.54 | 25,168,659 |
22 Mar 2024 | 27,590.91 | 27,909.09 | 27,454.54 | 27,772.73 | 27,772.73 | 41,471,429 |
21 Mar 2024 | 27,590.91 | 27,772.73 | 27,363.64 | 27,500.00 | 27,500.00 | 23,064,139 |
20 Mar 2024 | 27,136.36 | 27,363.64 | 27,045.46 | 27,272.73 | 27,272.73 | 14,713,269 |
19 Mar 2024 | 26,818.18 | 27,818.18 | 26,727.27 | 27,090.91 | 27,090.91 | 29,827,599 |
18 Mar 2024 | 27,409.09 | 27,454.54 | 26,363.64 | 26,909.09 | 26,909.09 | 55,227,479 |
15 Mar 2024 | 27,590.91 | 27,909.09 | 27,272.73 | 27,363.64 | 27,363.64 | 39,406,069 |
14 Mar 2024 | 28,090.91 | 28,090.91 | 27,500.00 | 27,590.91 | 27,590.91 | 34,532,189 |
13 Mar 2024 | 27,454.54 | 28,045.46 | 27,363.64 | 28,000.00 | 28,000.00 | 32,776,699 |
12 Mar 2024 | 27,136.36 | 27,636.36 | 27,090.91 | 27,454.54 | 27,454.54 | 33,759,439 |
11 Mar 2024 | 27,545.46 | 27,818.18 | 27,090.91 | 27,181.82 | 27,181.82 | 34,045,109 |
08 Mar 2024 | 28,181.82 | 28,227.27 | 27,500.00 | 27,545.46 | 27,545.46 | 54,490,919 |
07 Mar 2024 | 27,909.09 | 28,500.00 | 27,818.18 | 28,181.82 | 28,181.82 | 36,735,632 |
06 Mar 2024 | 28,272.73 | 28,318.18 | 27,727.27 | 28,000.00 | 28,000.00 | 30,865,339 |
05 Mar 2024 | 28,000.00 | 28,454.54 | 27,909.09 | 28,318.18 | 28,318.18 | 33,240,899 |
04 Mar 2024 | 28,181.82 | 28,545.46 | 27,909.09 | 28,000.00 | 28,000.00 | 31,865,976 |
01 Mar 2024 | 28,363.64 | 28,363.64 | 27,863.64 | 28,045.46 | 28,045.46 | 30,182,569 |
29 Feb 2024 | 27,954.54 | 28,318.18 | 27,727.27 | 28,181.82 | 28,181.82 | 37,483,049 |
28 Feb 2024 | 27,636.36 | 28,136.36 | 27,409.09 | 27,818.18 | 27,818.18 | 40,699,999 |
27 Feb 2024 | 26,272.73 | 27,681.82 | 26,181.82 | 27,590.91 | 27,590.91 | 96,317,209 |
26 Feb 2024 | 25,818.18 | 26,181.82 | 25,727.27 | 26,181.82 | 26,181.82 | 22,414,369 |
23 Feb 2024 | 25,954.54 | 26,227.27 | 25,818.18 | 25,818.18 | 25,818.18 | 31,392,679 |
22 Feb 2024 | 26,090.91 | 26,181.82 | 25,954.54 | 25,954.54 | 25,954.54 | 24,869,129 |
21 Feb 2024 | 26,454.54 | 26,500.00 | 26,090.91 | 26,181.82 | 26,181.82 | 36,121,359 |
20 Feb 2024 | 26,545.46 | 26,681.82 | 26,409.09 | 26,545.46 | 26,545.46 | 23,913,669 |
19 Feb 2024 | 26,045.46 | 26,727.27 | 25,863.64 | 26,545.46 | 26,545.46 | 51,906,733 |
16 Feb 2024 | 26,136.36 | 26,181.82 | 26,000.00 | 26,000.00 | 26,000.00 | 19,324,579 |
15 Feb 2024 | 25,727.27 | 26,272.73 | 25,681.82 | 26,090.91 | 26,090.91 | 41,238,779 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 25,500.00 | 25,727.27 | 25,500.00 | 25,590.91 | 25,590.91 | 15,189,129 |
06 Feb 2024 | 25,590.91 | 25,681.82 | 25,454.54 | 25,500.00 | 25,500.00 | 16,847,049 |
05 Feb 2024 | 25,363.64 | 25,727.27 | 25,363.64 | 25,454.54 | 25,454.54 | 17,898,319 |
02 Feb 2024 | 25,181.82 | 25,545.46 | 25,181.82 | 25,363.64 | 25,363.64 | 16,601,419 |
01 Feb 2024 | 25,227.27 | 25,545.46 | 25,181.82 | 25,318.18 | 25,318.18 | 11,699,709 |
31 Jan 2024 | 25,409.09 | 25,545.46 | 25,227.27 | 25,227.27 | 25,227.27 | 27,826,589 |
30 Jan 2024 | 25,454.54 | 25,545.46 | 25,318.18 | 25,454.54 | 25,454.54 | 19,383,319 |
29 Jan 2024 | 25,772.73 | 25,818.18 | 25,454.54 | 25,454.54 | 25,454.54 | 24,044,899 |
26 Jan 2024 | 25,818.18 | 25,909.09 | 25,681.82 | 25,772.73 | 25,772.73 | 23,804,329 |
25 Jan 2024 | 25,681.82 | 25,818.18 | 25,454.54 | 25,681.82 | 25,681.82 | 17,299,699 |
24 Jan 2024 | 25,727.27 | 25,909.09 | 25,681.82 | 25,681.82 | 25,681.82 | 18,060,789 |
23 Jan 2024 | 25,863.64 | 25,909.09 | 25,681.82 | 25,772.73 | 25,772.73 | 27,850,129 |
22 Jan 2024 | 25,454.54 | 26,045.46 | 25,318.18 | 25,727.27 | 25,727.27 | 73,448,429 |
19 Jan 2024 | 25,227.27 | 25,363.64 | 25,090.91 | 25,272.73 | 25,272.73 | 16,507,589 |
18 Jan 2024 | 25,181.82 | 25,318.18 | 25,090.91 | 25,136.36 | 25,136.36 | 14,337,399 |
17 Jan 2024 | 25,318.18 | 25,409.09 | 25,136.36 | 25,136.36 | 25,136.36 | 25,955,819 |
16 Jan 2024 | 24,636.36 | 25,272.73 | 24,590.91 | 25,272.73 | 25,272.73 | 22,843,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |