Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 32.24 | 32.28 | 31.92 | 32.10 | 32.10 | 270 |
27 June 2024 | 33.76 | 33.84 | 32.62 | 32.57 | 32.57 | 57 |
26 June 2024 | 34.50 | 34.16 | 33.34 | 33.68 | 33.68 | 108 |
25 June 2024 | 34.40 | 34.18 | 33.82 | 34.01 | 34.01 | 25 |
24 June 2024 | 33.14 | 34.62 | 33.42 | 34.50 | 34.50 | 64 |
21 June 2024 | 34.62 | 34.60 | 33.80 | 33.82 | 33.82 | 157 |
20 June 2024 | 33.70 | 34.12 | 33.50 | 34.48 | 34.48 | 11 |
19 June 2024 | 33.29 | 33.82 | 33.06 | 33.47 | 33.47 | 811 |
18 June 2024 | 34.01 | 33.76 | 33.02 | 33.41 | 33.41 | 103 |
17 June 2024 | 35.50 | 35.60 | 34.40 | 34.66 | 34.66 | 55 |
14 June 2024 | 34.89 | 35.02 | 34.60 | 34.95 | 34.95 | 513 |
13 June 2024 | 36.90 | 36.34 | 34.96 | 35.15 | 35.15 | 899 |
12 June 2024 | 37.00 | 37.20 | 36.12 | 36.86 | 36.86 | 451 |
12 June 2024 | 0.65 Dividend | |||||
11 June 2024 | 38.03 | 38.34 | 37.64 | 38.07 | 37.42 | 6,244 |
10 June 2024 | 38.50 | 37.80 | 37.50 | 37.66 | 37.02 | 117 |
07 June 2024 | 38.01 | 38.46 | 37.82 | 38.17 | 37.52 | 894 |
06 June 2024 | 38.81 | 38.84 | 37.80 | 38.07 | 37.42 | 65 |
05 June 2024 | 37.80 | 38.82 | 37.80 | 38.25 | 37.60 | 107 |
04 June 2024 | 37.84 | 39.16 | 37.52 | 38.31 | 37.66 | 155 |
03 June 2024 | 37.70 | 37.98 | 37.08 | 37.57 | 36.93 | 393 |
31 May 2024 | 36.69 | 37.46 | 36.64 | 37.51 | 36.87 | 4,005 |
30 May 2024 | 35.50 | 37.34 | 35.54 | 37.35 | 36.71 | 343 |
29 May 2024 | 37.60 | 37.20 | 35.72 | 35.93 | 35.32 | 163 |
28 May 2024 | 37.49 | 38.20 | 36.72 | 36.94 | 36.31 | 170 |
24 May 2024 | 36.10 | 36.10 | 35.60 | 36.04 | 35.42 | 14 |
23 May 2024 | 36.69 | 36.90 | 36.10 | 36.30 | 35.68 | 61 |
22 May 2024 | 35.50 | 36.70 | 35.62 | 36.41 | 35.79 | 469 |
21 May 2024 | 35.91 | 36.02 | 34.94 | 35.71 | 35.10 | 1,195 |
20 May 2024 | 36.98 | 37.50 | 34.56 | 36.08 | 35.46 | 463 |
17 May 2024 | 35.93 | 36.78 | 35.96 | 36.34 | 35.72 | 250 |
16 May 2024 | 36.30 | 36.58 | 35.76 | 36.30 | 35.68 | 215 |
15 May 2024 | 34.33 | 35.60 | 34.30 | 35.63 | 35.02 | 450 |
14 May 2024 | 34.11 | 34.32 | 33.38 | 34.05 | 33.47 | 54 |
13 May 2024 | 34.01 | 34.28 | 33.44 | 34.01 | 33.43 | 637 |
10 May 2024 | 32.30 | 33.20 | 32.26 | 33.33 | 32.76 | 279 |
09 May 2024 | 31.97 | 32.08 | 31.54 | 32.14 | 31.59 | 329 |
08 May 2024 | 31.61 | 31.76 | 31.48 | 31.69 | 31.15 | 64 |
07 May 2024 | 31.85 | 31.40 | 31.06 | 31.34 | 30.80 | 219 |
03 May 2024 | 31.20 | 31.62 | 30.90 | 31.38 | 30.84 | 633 |
02 May 2024 | 31.03 | 30.90 | 30.22 | 30.76 | 30.23 | 90 |
01 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.12 | - |
30 Apr 2024 | 30.01 | 30.62 | 29.86 | 30.64 | 30.12 | 974 |
29 Apr 2024 | 29.23 | 29.68 | 28.78 | 29.41 | 28.91 | 142 |
26 Apr 2024 | 29.27 | 29.02 | 28.58 | 29.04 | 28.54 | 821 |
25 Apr 2024 | 29.21 | 29.36 | 28.36 | 28.67 | 28.18 | 1,716 |
24 Apr 2024 | 28.80 | 29.28 | 27.64 | 28.61 | 28.12 | 1,675 |
23 Apr 2024 | 26.70 | 27.74 | 26.70 | 27.54 | 27.07 | 2,246 |
22 Apr 2024 | 26.58 | 26.78 | 26.52 | 26.74 | 26.28 | 2,001 |
19 Apr 2024 | 26.50 | 26.46 | 26.12 | 26.27 | 25.82 | 1,050 |
18 Apr 2024 | 26.81 | 26.72 | 26.32 | 26.42 | 25.97 | 798 |
17 Apr 2024 | 26.81 | 26.66 | 26.24 | 26.68 | 26.22 | 1,249 |
16 Apr 2024 | 26.99 | 26.92 | 26.26 | 26.60 | 26.15 | 2,820 |
15 Apr 2024 | 27.71 | 27.68 | 27.10 | 27.17 | 26.71 | 2,507 |
12 Apr 2024 | 27.75 | 28.46 | 27.72 | 28.02 | 27.54 | 1,099 |
11 Apr 2024 | 27.79 | 28.14 | 27.62 | 27.77 | 27.30 | 3,187 |
10 Apr 2024 | 28.47 | 28.42 | 27.80 | 28.14 | 27.66 | 2,112 |
09 Apr 2024 | 28.02 | 28.86 | 28.08 | 28.49 | 28.00 | 1,777 |
08 Apr 2024 | 27.95 | 28.30 | 27.72 | 28.22 | 27.74 | 1,941 |
05 Apr 2024 | 28.65 | 28.10 | 27.92 | 28.26 | 27.78 | 657 |
04 Apr 2024 | 28.02 | 28.50 | 28.26 | 28.24 | 27.76 | 1,260 |
03 Apr 2024 | 28.00 | 28.22 | 27.82 | 27.97 | 27.49 | 2,144 |
02 Apr 2024 | 28.49 | 28.74 | 27.86 | 27.97 | 27.49 | 7,393 |
28 Mar 2024 | 28.69 | 29.00 | 28.01 | 28.63 | 28.14 | 5,220 |
27 Mar 2024 | 28.57 | 28.68 | 28.08 | 28.28 | 27.80 | 2,491 |
26 Mar 2024 | 28.04 | 28.16 | 27.78 | 28.14 | 27.66 | 2,081 |
25 Mar 2024 | 28.80 | 28.60 | 27.86 | 27.83 | 27.35 | 4,273 |
22 Mar 2024 | 29.00 | 29.00 | 28.10 | 28.38 | 27.90 | 1,717 |
21 Mar 2024 | 29.29 | 29.38 | 28.70 | 28.80 | 28.31 | 827 |
20 Mar 2024 | 28.80 | 29.18 | 28.68 | 28.98 | 28.49 | 1,201 |
19 Mar 2024 | 28.90 | 29.20 | 28.70 | 29.10 | 28.60 | 2,892 |
18 Mar 2024 | 28.55 | 29.02 | 28.48 | 28.71 | 28.22 | 1,597 |
15 Mar 2024 | 29.16 | 29.44 | 28.34 | 28.80 | 28.31 | 6,127 |
14 Mar 2024 | 29.96 | 29.74 | 29.20 | 29.29 | 28.79 | 2,666 |
13 Mar 2024 | 30.11 | 30.62 | 29.44 | 29.92 | 29.41 | 3,286 |
12 Mar 2024 | 31.40 | 31.02 | 30.33 | 30.21 | 29.69 | 1,891 |
11 Mar 2024 | 31.26 | 31.04 | 30.30 | 30.48 | 29.96 | 1,763 |
08 Mar 2024 | 30.50 | 30.96 | 29.92 | 30.42 | 29.90 | 7,060 |
07 Mar 2024 | 29.60 | 30.58 | 29.40 | 30.25 | 29.73 | 1,147 |
06 Mar 2024 | 30.01 | 30.01 | 29.50 | 29.88 | 29.37 | 2,171 |
05 Mar 2024 | 29.90 | 30.34 | 29.40 | 29.47 | 28.97 | 3,419 |
04 Mar 2024 | 30.50 | 30.68 | 29.70 | 29.90 | 29.39 | 2,582 |
01 Mar 2024 | 30.29 | 30.84 | 29.78 | 30.62 | 30.10 | 1,211 |
29 Feb 2024 | 31.61 | 32.06 | 30.40 | 30.83 | 30.30 | 3,262 |
28 Feb 2024 | 33.62 | 34.00 | 31.56 | 31.69 | 31.15 | 1,865 |
27 Feb 2024 | 32.49 | 33.60 | 32.50 | 33.62 | 33.05 | 3,581 |
26 Feb 2024 | 32.41 | 32.82 | 32.34 | 32.65 | 32.09 | 2,452 |
23 Feb 2024 | 33.39 | 32.42 | 32.06 | 32.55 | 31.99 | 1,650 |
22 Feb 2024 | 33.16 | 33.30 | 32.94 | 33.29 | 32.72 | 249 |
21 Feb 2024 | 33.60 | 33.25 | 32.88 | 33.27 | 32.70 | 1,029 |
20 Feb 2024 | 33.86 | 33.74 | 33.22 | 33.55 | 32.98 | 514 |
19 Feb 2024 | 33.80 | 33.71 | 33.02 | 33.37 | 32.80 | 1,019 |
16 Feb 2024 | 35.61 | 35.22 | 34.06 | 34.05 | 33.47 | 1,181 |
15 Feb 2024 | 34.89 | 35.00 | 34.72 | 35.05 | 34.45 | 904 |
14 Feb 2024 | 34.99 | 35.02 | 34.82 | 35.15 | 34.55 | 3,088 |
13 Feb 2024 | 36.04 | 35.41 | 34.92 | 35.20 | 34.60 | 1,075 |
12 Feb 2024 | 35.79 | 35.86 | 35.32 | 35.24 | 34.64 | 592 |
09 Feb 2024 | 35.28 | 36.06 | 35.60 | 35.93 | 35.32 | 1,117 |
08 Feb 2024 | 36.49 | 37.16 | 36.22 | 36.30 | 35.68 | 1,308 |
07 Feb 2024 | 37.39 | 37.52 | 36.67 | 36.88 | 36.25 | 207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |