Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 32.39 | 32.46 | 32.06 | 32.39 | 32.39 | 4,650 |
27 June 2024 | 32.33 | 32.43 | 32.13 | 32.33 | 32.33 | 5,027 |
26 June 2024 | 32.92 | 32.49 | 32.24 | 32.51 | 32.51 | 7,459 |
25 June 2024 | 33.31 | 33.33 | 32.83 | 33.33 | 33.33 | 14,996 |
24 June 2024 | 33.01 | 33.35 | 32.94 | 33.01 | 33.01 | 7,770 |
21 June 2024 | 32.65 | 33.15 | 32.67 | 32.65 | 32.65 | 14,251 |
20 June 2024 | 32.77 | 32.68 | 32.38 | 32.77 | 32.77 | 8,703 |
19 June 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
18 June 2024 | 32.78 | 33.00 | 32.52 | 32.78 | 32.78 | 21,263 |
17 June 2024 | 32.44 | 32.94 | 32.08 | 32.44 | 32.44 | 8,331 |
14 June 2024 | 32.65 | 32.59 | 32.25 | 32.65 | 32.65 | 3,914 |
13 June 2024 | 33.15 | 32.76 | 32.28 | 32.64 | 32.64 | 16,148 |
12 June 2024 | 33.60 | 33.70 | 32.98 | 33.60 | 33.60 | 13,496 |
11 June 2024 | 33.63 | 33.76 | 33.21 | 33.63 | 33.63 | 5,686 |
10 June 2024 | 34.44 | 34.18 | 33.24 | 33.24 | 33.24 | 12,406 |
07 June 2024 | 34.68 | 34.86 | 34.26 | 34.68 | 34.68 | 2,874 |
06 June 2024 | 34.53 | 34.70 | 33.65 | 34.49 | 34.49 | 6,066 |
06 June 2024 | 0.4 Dividend | |||||
05 June 2024 | 35.72 | 35.67 | 34.54 | 35.05 | 34.65 | 11,274 |
04 June 2024 | 35.33 | 35.58 | 34.67 | 34.97 | 34.57 | 13,167 |
03 June 2024 | 35.66 | 35.46 | 35.05 | 35.09 | 34.69 | 6,428 |
31 May 2024 | 34.75 | 35.11 | 34.66 | 34.75 | 34.36 | 12,135 |
30 May 2024 | 34.69 | 34.85 | 34.56 | 34.68 | 34.28 | 100,554 |
29 May 2024 | 35.07 | 35.22 | 34.79 | 35.07 | 34.67 | 12,082 |
28 May 2024 | 36.00 | 35.85 | 35.08 | 35.37 | 34.97 | 434,564 |
24 May 2024 | 35.87 | 36.13 | 35.85 | 35.85 | 35.44 | 3,275 |
23 May 2024 | 36.24 | 36.26 | 35.72 | 36.24 | 35.83 | 11,163 |
22 May 2024 | 36.34 | 36.30 | 35.90 | 36.34 | 35.93 | 3,454 |
21 May 2024 | 35.95 | 36.08 | 35.70 | 35.95 | 35.54 | 6,244 |
20 May 2024 | 36.09 | 36.12 | 35.90 | 36.09 | 35.68 | 4,605 |
17 May 2024 | 36.21 | 36.02 | 35.66 | 36.21 | 35.80 | 7,683 |
16 May 2024 | 35.96 | 36.25 | 35.87 | 35.96 | 35.55 | 6,266 |
15 May 2024 | 36.23 | 36.27 | 35.93 | 36.25 | 35.84 | 7,990 |
14 May 2024 | 36.47 | 36.68 | 36.13 | 36.47 | 36.06 | 8,120 |
13 May 2024 | 36.35 | 36.63 | 36.24 | 36.35 | 35.93 | 23,222 |
10 May 2024 | 35.77 | 36.22 | 35.66 | 35.78 | 35.37 | 8,355 |
09 May 2024 | 36.06 | 35.96 | 35.56 | 35.55 | 35.15 | 4,830 |
08 May 2024 | 35.96 | 36.04 | 35.81 | 36.13 | 35.72 | 4,113 |
07 May 2024 | 35.89 | 36.05 | 35.62 | 35.89 | 35.48 | 7,110 |
03 May 2024 | 36.67 | 36.74 | 36.30 | 36.68 | 36.26 | 7,007 |
02 May 2024 | 36.60 | 36.80 | 36.51 | 36.60 | 36.19 | 13,596 |
01 May 2024 | 38.44 | 36.28 | 35.90 | 36.07 | 35.66 | 17,279 |
30 Apr 2024 | 38.50 | 38.56 | 38.18 | 38.50 | 38.06 | 3,736 |
29 Apr 2024 | 38.22 | 38.52 | 38.16 | 38.23 | 37.79 | 157,408 |
26 Apr 2024 | 38.21 | 38.42 | 37.95 | 38.29 | 37.86 | 5,158 |
25 Apr 2024 | 38.56 | 38.93 | 38.08 | 38.54 | 38.11 | 6,812 |
24 Apr 2024 | 37.83 | 38.53 | 37.45 | 37.83 | 37.40 | 18,099 |
23 Apr 2024 | 37.87 | 38.24 | 37.96 | 37.87 | 37.44 | 6,189 |
22 Apr 2024 | 37.40 | 38.21 | 37.69 | 37.79 | 37.36 | 341,159 |
19 Apr 2024 | 36.83 | 37.73 | 37.00 | 37.26 | 36.83 | 9,785 |
18 Apr 2024 | 36.72 | 37.28 | 36.65 | 37.20 | 36.78 | 5,943 |
17 Apr 2024 | 36.55 | 36.94 | 36.47 | 36.51 | 36.09 | 9,129 |
16 Apr 2024 | 36.04 | 36.60 | 36.33 | 36.45 | 36.04 | 10,081 |
15 Apr 2024 | 36.10 | 36.38 | 36.03 | 36.16 | 35.74 | 10,969 |
12 Apr 2024 | 36.73 | 36.79 | 35.94 | 36.56 | 36.14 | 7,985 |
11 Apr 2024 | 36.81 | 37.01 | 36.36 | 36.78 | 36.36 | 5,201 |
10 Apr 2024 | 37.09 | 37.07 | 36.60 | 36.75 | 36.33 | 6,498 |
09 Apr 2024 | 36.81 | 37.24 | 36.83 | 37.24 | 36.81 | 4,653 |
08 Apr 2024 | 37.18 | 37.10 | 36.73 | 36.72 | 36.31 | 241,182 |
05 Apr 2024 | 37.20 | 37.22 | 36.63 | 37.18 | 36.75 | 12,852 |
04 Apr 2024 | 37.30 | 37.69 | 37.20 | 37.60 | 37.18 | 13,555 |
03 Apr 2024 | 37.24 | 37.49 | 37.23 | 37.23 | 36.81 | 8,065 |
02 Apr 2024 | 36.84 | 37.61 | 37.18 | 37.33 | 36.90 | 14,820 |
28 Mar 2024 | 36.50 | 36.98 | 36.65 | 36.72 | 36.31 | 4,090 |
27 Mar 2024 | 36.05 | 36.83 | 36.39 | 36.35 | 35.94 | 8,241 |
26 Mar 2024 | 36.17 | 36.61 | 36.18 | 36.17 | 35.76 | 102,458 |
25 Mar 2024 | 35.83 | 36.21 | 35.83 | 35.83 | 35.42 | 9,291 |
22 Mar 2024 | 35.15 | 35.94 | 35.57 | 35.51 | 35.11 | 24,385 |
21 Mar 2024 | 35.15 | 35.60 | 35.33 | 35.42 | 35.01 | 2,535 |
20 Mar 2024 | 35.24 | 35.68 | 35.08 | 35.24 | 34.83 | 18,764 |
19 Mar 2024 | 34.81 | 35.29 | 34.85 | 34.81 | 34.41 | 9,957 |
18 Mar 2024 | 34.72 | 35.02 | 34.33 | 34.28 | 33.89 | 9,034 |
15 Mar 2024 | 34.60 | 34.58 | 34.25 | 34.40 | 34.01 | 13,299 |
14 Mar 2024 | 34.45 | 34.60 | 34.10 | 34.45 | 34.06 | 8,312 |
13 Mar 2024 | 34.64 | 34.90 | 34.35 | 34.64 | 34.24 | 19,549 |
12 Mar 2024 | 34.87 | 34.91 | 34.57 | 34.87 | 34.47 | 5,428 |
11 Mar 2024 | 34.62 | 35.23 | 34.90 | 34.95 | 34.55 | 7,282 |
08 Mar 2024 | 34.65 | 34.88 | 34.33 | 34.76 | 34.37 | 5,913 |
07 Mar 2024 | 34.97 | 35.23 | 34.41 | 35.07 | 34.67 | 6,400 |
07 Mar 2024 | 0.4 Dividend | |||||
06 Mar 2024 | 35.15 | 35.43 | 35.13 | 35.15 | 34.36 | 110,177 |
05 Mar 2024 | 35.24 | 35.34 | 35.00 | 35.24 | 34.44 | 22,534 |
04 Mar 2024 | 35.32 | 35.27 | 34.84 | 35.29 | 34.49 | 8,234 |
01 Mar 2024 | 35.36 | 35.32 | 35.01 | 35.36 | 34.56 | 9,217 |
29 Feb 2024 | 35.69 | 35.68 | 35.15 | 35.60 | 34.79 | 161,798 |
28 Feb 2024 | 35.89 | 35.89 | 35.57 | 35.89 | 35.07 | 4,824 |
27 Feb 2024 | 35.98 | 36.08 | 35.67 | 35.98 | 35.16 | 2,816 |
26 Feb 2024 | 36.06 | 36.13 | 35.91 | 36.06 | 35.25 | 5,735 |
23 Feb 2024 | 36.26 | 36.55 | 36.24 | 36.27 | 35.45 | 8,115 |
22 Feb 2024 | 36.37 | 36.47 | 35.99 | 36.37 | 35.55 | 8,436 |
21 Feb 2024 | 35.63 | 36.24 | 33.85 | 35.63 | 34.82 | 5,858 |
20 Feb 2024 | 34.77 | 35.69 | 35.00 | 35.45 | 34.65 | 42,260 |
19 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.37 | - |
16 Feb 2024 | 35.17 | 35.15 | 34.82 | 35.17 | 34.37 | 6,428 |
15 Feb 2024 | 34.33 | 35.15 | 34.23 | 34.72 | 33.93 | 16,958 |
14 Feb 2024 | 36.27 | 35.41 | 33.68 | 34.24 | 33.47 | 60,894 |
13 Feb 2024 | 36.33 | 36.58 | 35.83 | 36.32 | 35.50 | 9,028 |
12 Feb 2024 | 35.94 | 36.35 | 35.76 | 35.94 | 35.13 | 8,546 |
09 Feb 2024 | 36.53 | 36.37 | 35.85 | 35.97 | 35.16 | 8,193 |
08 Feb 2024 | 36.42 | 36.65 | 36.23 | 36.42 | 35.59 | 6,337 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |