Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 27.24 | 27.30 | 27.22 | 27.22 | 27.22 | - |
13 June 2024 | 27.46 | 27.46 | 27.10 | 27.14 | 27.14 | - |
12 June 2024 | 26.78 | 27.36 | 26.64 | 27.36 | 27.36 | 150 |
11 June 2024 | 25.98 | 26.62 | 25.98 | 26.62 | 26.62 | - |
10 June 2024 | 25.42 | 25.84 | 25.42 | 25.84 | 25.84 | - |
07 June 2024 | 25.64 | 25.90 | 25.64 | 25.76 | 25.76 | - |
06 June 2024 | 25.76 | 25.84 | 25.70 | 25.70 | 25.70 | - |
05 June 2024 | 25.48 | 25.82 | 25.48 | 25.82 | 25.82 | - |
04 June 2024 | 25.36 | 25.46 | 25.36 | 25.46 | 25.46 | - |
03 June 2024 | 25.82 | 25.82 | 25.46 | 25.54 | 25.54 | - |
31 May 2024 | 25.06 | 25.52 | 25.06 | 25.52 | 25.52 | - |
30 May 2024 | 24.74 | 25.16 | 24.74 | 25.16 | 25.16 | - |
29 May 2024 | 24.88 | 25.02 | 24.88 | 25.00 | 25.00 | - |
28 May 2024 | 24.92 | 25.14 | 24.92 | 24.94 | 24.94 | - |
27 May 2024 | 24.92 | 25.00 | 24.88 | 24.96 | 24.96 | - |
24 May 2024 | 24.64 | 25.06 | 24.64 | 25.02 | 25.02 | - |
23 May 2024 | 24.84 | 25.04 | 24.84 | 25.00 | 25.00 | - |
22 May 2024 | 25.16 | 25.16 | 24.84 | 24.84 | 24.84 | - |
21 May 2024 | 24.28 | 25.08 | 24.28 | 25.08 | 25.08 | - |
20 May 2024 | 24.66 | 24.82 | 24.66 | 24.66 | 24.66 | - |
17 May 2024 | 23.98 | 24.58 | 23.98 | 24.58 | 24.58 | - |
16 May 2024 | 24.56 | 24.56 | 24.22 | 24.22 | 24.22 | 203 |
15 May 2024 | 24.52 | 24.74 | 24.52 | 24.52 | 24.52 | - |
14 May 2024 | 24.38 | 24.60 | 24.36 | 24.60 | 24.60 | - |
13 May 2024 | 25.08 | 25.08 | 24.64 | 24.64 | 24.64 | - |
10 May 2024 | 24.68 | 25.00 | 24.60 | 24.98 | 24.98 | - |
10 May 2024 | 3.7 Dividend | |||||
09 May 2024 | 24.54 | 25.20 | 24.54 | 25.20 | 21.50 | 203 |
08 May 2024 | 24.06 | 24.60 | 24.06 | 24.60 | 20.99 | - |
07 May 2024 | 24.18 | 24.40 | 24.06 | 24.06 | 20.53 | 11 |
06 May 2024 | 24.26 | 24.32 | 24.10 | 24.10 | 20.56 | - |
03 May 2024 | 24.20 | 24.42 | 24.20 | 24.30 | 20.73 | 60 |
02 May 2024 | 23.84 | 24.38 | 23.84 | 24.38 | 20.80 | - |
30 Apr 2024 | 23.78 | 24.00 | 23.78 | 24.00 | 20.48 | - |
29 Apr 2024 | 23.86 | 23.94 | 23.78 | 23.92 | 20.41 | - |
26 Apr 2024 | 23.22 | 23.78 | 23.22 | 23.78 | 20.29 | - |
25 Apr 2024 | 21.32 | 22.60 | 21.32 | 22.60 | 19.28 | - |
24 Apr 2024 | 21.64 | 21.72 | 21.30 | 21.30 | 18.17 | - |
23 Apr 2024 | 22.16 | 22.34 | 21.18 | 21.62 | 18.45 | - |
22 Apr 2024 | 21.82 | 22.14 | 21.82 | 22.14 | 18.89 | - |
19 Apr 2024 | 21.24 | 21.76 | 21.24 | 21.76 | 18.57 | - |
18 Apr 2024 | 21.72 | 21.80 | 21.60 | 21.64 | 18.46 | - |
17 Apr 2024 | 21.36 | 21.78 | 21.36 | 21.78 | 18.58 | - |
16 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.50 | 18.34 | - |
15 Apr 2024 | 21.86 | 21.88 | 21.76 | 21.76 | 18.57 | - |
12 Apr 2024 | 22.30 | 22.52 | 21.84 | 21.84 | 18.63 | - |
11 Apr 2024 | 22.02 | 22.28 | 22.02 | 22.24 | 18.97 | - |
10 Apr 2024 | 22.12 | 22.24 | 22.12 | 22.16 | 18.91 | - |
09 Apr 2024 | 22.36 | 22.46 | 22.08 | 22.08 | 18.84 | - |
08 Apr 2024 | 21.94 | 22.56 | 21.94 | 22.56 | 19.25 | - |
05 Apr 2024 | 21.86 | 22.22 | 21.86 | 22.22 | 18.96 | - |
04 Apr 2024 | 22.02 | 22.24 | 22.02 | 22.22 | 18.96 | - |
03 Apr 2024 | 21.82 | 22.10 | 21.76 | 22.10 | 18.86 | - |
02 Apr 2024 | 21.60 | 22.04 | 21.60 | 21.98 | 18.75 | - |
28 Mar 2024 | 21.70 | 21.86 | 21.70 | 21.86 | 18.65 | - |
27 Mar 2024 | 21.30 | 21.82 | 21.30 | 21.76 | 18.57 | - |
26 Mar 2024 | 21.32 | 21.50 | 21.24 | 21.50 | 18.34 | - |
25 Mar 2024 | 21.44 | 21.66 | 21.38 | 21.38 | 18.24 | - |
22 Mar 2024 | 21.32 | 21.66 | 21.32 | 21.58 | 18.41 | - |
21 Mar 2024 | 21.82 | 21.82 | 21.58 | 21.58 | 18.41 | - |
20 Mar 2024 | 21.34 | 21.76 | 21.34 | 21.68 | 18.50 | - |
19 Mar 2024 | 21.12 | 21.52 | 21.12 | 21.52 | 18.36 | - |
18 Mar 2024 | 21.14 | 21.50 | 21.14 | 21.28 | 18.16 | - |
15 Mar 2024 | 20.64 | 21.24 | 20.64 | 21.24 | 18.12 | - |
14 Mar 2024 | 20.84 | 21.38 | 20.76 | 20.80 | 17.75 | 120 |
13 Mar 2024 | 20.92 | 21.26 | 20.92 | 20.98 | 17.90 | 240 |
12 Mar 2024 | 20.46 | 20.94 | 20.44 | 20.94 | 17.87 | 25 |
11 Mar 2024 | 19.95 | 20.42 | 19.95 | 20.42 | 17.42 | - |
08 Mar 2024 | 20.08 | 20.22 | 20.08 | 20.20 | 17.23 | - |
07 Mar 2024 | 19.83 | 20.18 | 19.83 | 20.18 | 17.22 | - |
06 Mar 2024 | 19.85 | 20.08 | 19.85 | 20.04 | 17.10 | - |
05 Mar 2024 | 19.93 | 20.12 | 19.93 | 19.98 | 17.05 | - |
04 Mar 2024 | 20.02 | 20.26 | 20.02 | 20.16 | 17.20 | - |
01 Mar 2024 | 20.22 | 20.28 | 20.14 | 20.18 | 17.22 | - |
29 Feb 2024 | 20.22 | 20.36 | 20.22 | 20.30 | 17.32 | - |
28 Feb 2024 | 20.30 | 20.36 | 20.28 | 20.28 | 17.30 | - |
27 Feb 2024 | 20.54 | 20.62 | 20.40 | 20.40 | 17.40 | - |
26 Feb 2024 | 20.52 | 20.72 | 20.52 | 20.70 | 17.66 | - |
23 Feb 2024 | 20.80 | 20.92 | 20.70 | 20.70 | 17.66 | - |
22 Feb 2024 | 20.98 | 20.98 | 20.90 | 20.90 | 17.83 | - |
21 Feb 2024 | 21.14 | 21.14 | 20.92 | 20.92 | 17.85 | - |
20 Feb 2024 | 20.84 | 21.18 | 20.84 | 21.14 | 18.04 | - |
19 Feb 2024 | 20.66 | 21.02 | 20.66 | 21.00 | 17.92 | - |
16 Feb 2024 | 20.94 | 21.22 | 20.86 | 21.22 | 18.10 | 120 |
15 Feb 2024 | 20.80 | 21.28 | 20.76 | 20.90 | 17.83 | 50 |
14 Feb 2024 | 20.46 | 20.86 | 20.46 | 20.78 | 17.73 | - |
13 Feb 2024 | 20.76 | 21.00 | 20.52 | 20.56 | 17.54 | - |
12 Feb 2024 | 20.52 | 20.92 | 20.52 | 20.92 | 17.85 | - |
09 Feb 2024 | 20.88 | 20.88 | 20.44 | 20.52 | 17.51 | - |
08 Feb 2024 | 21.38 | 21.38 | 20.58 | 21.00 | 17.92 | - |
07 Feb 2024 | 20.56 | 21.96 | 20.56 | 21.38 | 18.24 | - |
06 Feb 2024 | 20.34 | 20.46 | 20.24 | 20.46 | 17.46 | - |
05 Feb 2024 | 20.28 | 20.48 | 20.28 | 20.28 | 17.30 | - |
02 Feb 2024 | 20.70 | 20.78 | 20.34 | 20.34 | 17.35 | - |
01 Feb 2024 | 20.62 | 20.80 | 20.62 | 20.66 | 17.63 | - |
31 Jan 2024 | 20.42 | 20.84 | 20.42 | 20.84 | 17.78 | - |
30 Jan 2024 | 20.52 | 20.56 | 20.46 | 20.52 | 17.51 | - |
29 Jan 2024 | 20.06 | 20.50 | 20.06 | 20.44 | 17.44 | - |
26 Jan 2024 | 19.72 | 20.12 | 19.72 | 20.12 | 17.17 | - |
25 Jan 2024 | 19.67 | 19.89 | 19.67 | 19.85 | 16.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |