Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
26 June 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
25 June 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
24 June 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
21 June 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
20 June 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
17 June 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
14 June 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
13 June 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
12 June 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 June 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
10 June 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
07 June 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
06 June 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
05 June 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
04 June 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
30 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
28 May 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
23 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
22 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
21 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
20 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
17 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
16 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
15 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
14 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
13 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
10 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
09 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
08 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
07 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
02 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
30 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
29 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
26 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
25 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
24 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
23 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
22 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
18 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
17 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
16 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
15 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
12 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
11 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
10 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
09 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
08 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
05 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
04 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
03 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
02 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
28 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
27 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
26 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
25 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
22 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
21 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
20 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
19 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
14 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
13 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
12 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
11 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
08 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
07 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
06 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
05 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
04 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
01 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
29 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
28 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
27 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
26 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
20 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
15 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
14 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
13 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
12 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
09 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
08 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
07 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |