Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
04 June 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
03 June 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
31 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
30 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
29 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
28 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
27 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
24 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
23 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
22 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
21 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
17 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
15 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
14 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
13 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
10 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
09 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
08 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
07 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
06 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
03 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
02 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
30 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
29 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
25 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
24 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
23 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
22 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
19 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
15 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
12 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
10 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
09 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
08 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
05 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
04 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
03 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
02 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
28 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
27 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
26 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
22 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
21 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
20 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
19 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
18 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
15 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
14 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
13 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
12 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
11 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
07 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
06 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
05 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
04 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
01 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
28 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
27 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
26 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
23 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
22 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
21 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
20 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
19 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
16 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
15 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
14 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
13 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
12 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
09 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
08 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
07 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
06 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
05 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
01 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
31 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
29 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
25 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
24 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
23 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
19 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
18 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
17 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
16 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
15 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
11 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
10 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
09 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |