Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2024 | 27.50 | 27.90 | 27.00 | 27.00 | 27.00 | 130,738 |
27 June 2024 | 27.90 | 28.00 | 27.50 | 27.55 | 27.55 | 113,847 |
26 June 2024 | 28.00 | 28.50 | 27.75 | 27.90 | 27.90 | 90,236 |
25 June 2024 | 27.60 | 28.40 | 27.60 | 27.90 | 27.90 | 116,655 |
24 June 2024 | 27.15 | 28.20 | 26.35 | 27.80 | 27.80 | 266,021 |
23 June 2024 | 26.95 | 27.30 | 26.20 | 26.40 | 26.40 | 98,041 |
13 June 2024 | 27.30 | 27.30 | 26.50 | 26.90 | 26.90 | 98,469 |
12 June 2024 | 28.70 | 28.70 | 27.10 | 27.15 | 27.15 | 168,040 |
11 June 2024 | 28.20 | 28.85 | 27.95 | 28.00 | 28.00 | 147,808 |
10 June 2024 | 27.75 | 28.30 | 27.75 | 28.15 | 28.15 | 140,237 |
09 June 2024 | 27.00 | 27.70 | 26.55 | 27.50 | 27.50 | 253,923 |
06 June 2024 | 27.75 | 27.75 | 26.90 | 26.90 | 26.90 | 278,184 |
05 June 2024 | 27.70 | 27.80 | 26.40 | 27.60 | 27.60 | 371,356 |
04 June 2024 | 28.85 | 29.00 | 27.50 | 27.50 | 27.50 | 217,988 |
03 June 2024 | 28.75 | 29.80 | 28.45 | 28.75 | 28.75 | 371,698 |
02 June 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
30 May 2024 | 29.00 | 29.05 | 28.00 | 28.15 | 28.15 | 228,274 |
29 May 2024 | 28.75 | 29.10 | 28.35 | 29.05 | 29.05 | 157,704 |
28 May 2024 | 29.35 | 29.45 | 28.60 | 29.00 | 29.00 | 124,197 |
27 May 2024 | 29.40 | 29.45 | 28.65 | 29.20 | 29.20 | 382,422 |
26 May 2024 | 29.55 | 29.55 | 28.90 | 28.90 | 28.90 | 150,803 |
23 May 2024 | 29.70 | 30.10 | 29.05 | 29.45 | 29.45 | 149,886 |
22 May 2024 | 30.40 | 30.40 | 29.25 | 29.60 | 29.60 | 199,801 |
21 May 2024 | 30.40 | 31.30 | 29.60 | 30.10 | 30.10 | 600,014 |
20 May 2024 | 29.75 | 30.30 | 29.40 | 29.80 | 29.80 | 184,107 |
19 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
16 May 2024 | 30.15 | 30.90 | 28.70 | 29.05 | 29.05 | 513,618 |
15 May 2024 | 30.10 | 30.60 | 29.80 | 30.05 | 30.05 | 268,509 |
14 May 2024 | 31.25 | 31.25 | 29.60 | 29.85 | 29.85 | 455,691 |
13 May 2024 | 32.00 | 32.00 | 29.65 | 30.60 | 30.60 | 623,829 |
12 May 2024 | 33.80 | 33.80 | 31.50 | 32.20 | 32.20 | 344,272 |
09 May 2024 | 35.50 | 35.50 | 32.90 | 33.35 | 33.35 | 750,750 |
08 May 2024 | 35.30 | 36.00 | 35.00 | 35.30 | 35.30 | 448,379 |
07 May 2024 | 34.30 | 36.70 | 33.75 | 35.60 | 35.60 | 1,537,638 |
06 May 2024 | 34.85 | 34.85 | 33.70 | 34.20 | 34.20 | 671,058 |
05 May 2024 | 35.50 | 35.50 | 33.10 | 33.50 | 33.50 | 633,876 |
02 May 2024 | 35.20 | 36.05 | 34.40 | 35.50 | 35.50 | 1,341,231 |
01 May 2024 | 33.40 | 35.10 | 32.50 | 35.00 | 35.00 | 1,199,183 |
30 Apr 2024 | 33.80 | 33.85 | 33.15 | 33.30 | 33.30 | 316,721 |
29 Apr 2024 | 32.70 | 33.45 | 32.40 | 33.45 | 33.45 | 254,522 |
28 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
25 Apr 2024 | 35.65 | 35.65 | 34.00 | 34.60 | 34.60 | 362,672 |
24 Apr 2024 | 35.70 | 35.95 | 34.30 | 35.45 | 35.45 | 488,659 |
23 Apr 2024 | 36.00 | 36.25 | 35.15 | 35.30 | 35.30 | 432,990 |
22 Apr 2024 | 36.00 | 36.50 | 35.35 | 35.90 | 35.90 | 407,116 |
21 Apr 2024 | 35.15 | 36.05 | 35.15 | 35.75 | 35.75 | 285,073 |
18 Apr 2024 | 34.90 | 35.90 | 34.50 | 34.95 | 34.95 | 536,555 |
17 Apr 2024 | 35.15 | 35.60 | 34.30 | 34.70 | 34.70 | 603,482 |
16 Apr 2024 | 33.55 | 35.10 | 33.00 | 34.65 | 34.65 | 1,437,569 |
15 Apr 2024 | 31.60 | 33.85 | 31.25 | 33.55 | 33.55 | 1,121,534 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 30.95 | 31.40 | 30.30 | 30.90 | 30.90 | 355,637 |
03 Apr 2024 | 29.00 | 31.00 | 28.95 | 30.65 | 30.65 | 570,883 |
02 Apr 2024 | 28.85 | 29.05 | 28.25 | 28.75 | 28.75 | 268,034 |
01 Apr 2024 | 30.20 | 30.40 | 28.65 | 28.80 | 28.80 | 317,919 |
31 Mar 2024 | 29.80 | 30.80 | 29.50 | 30.00 | 30.00 | 346,386 |
28 Mar 2024 | 30.85 | 31.50 | 29.30 | 29.75 | 29.75 | 573,613 |
27 Mar 2024 | 29.30 | 30.85 | 29.25 | 30.65 | 30.65 | 601,273 |
26 Mar 2024 | 31.45 | 31.45 | 29.10 | 29.10 | 29.10 | 560,538 |
25 Mar 2024 | 29.85 | 31.70 | 29.50 | 30.85 | 30.85 | 1,259,771 |
24 Mar 2024 | 29.80 | 31.20 | 29.25 | 30.00 | 30.00 | 957,285 |
21 Mar 2024 | 29.10 | 29.45 | 28.05 | 29.10 | 29.10 | 398,829 |
20 Mar 2024 | 30.00 | 30.90 | 28.90 | 29.10 | 29.10 | 594,648 |
19 Mar 2024 | 30.10 | 30.70 | 28.90 | 30.10 | 30.10 | 1,073,557 |
18 Mar 2024 | 32.75 | 32.75 | 30.85 | 30.90 | 30.90 | 916,417 |
17 Mar 2024 | 33.95 | 33.95 | 30.80 | 32.40 | 32.40 | 1,646,588 |
14 Mar 2024 | 33.80 | 34.40 | 32.60 | 33.25 | 33.25 | 759,254 |
13 Mar 2024 | 34.05 | 34.40 | 32.50 | 33.50 | 33.50 | 933,181 |
12 Mar 2024 | 32.70 | 34.65 | 32.50 | 33.50 | 33.50 | 1,192,699 |
11 Mar 2024 | 32.30 | 33.40 | 31.10 | 32.35 | 32.35 | 1,133,862 |
10 Mar 2024 | 29.00 | 31.75 | 29.00 | 31.75 | 31.75 | 1,063,917 |
07 Mar 2024 | 28.90 | 29.40 | 28.40 | 28.90 | 28.90 | 528,609 |
06 Mar 2024 | 26.95 | 28.90 | 26.95 | 28.90 | 28.90 | 876,206 |
05 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
04 Mar 2024 | 27.30 | 27.50 | 26.40 | 26.70 | 26.70 | 311,671 |
03 Mar 2024 | 27.50 | 27.95 | 27.00 | 27.30 | 27.30 | 457,970 |
29 Feb 2024 | 27.70 | 28.05 | 26.95 | 27.35 | 27.35 | 707,343 |
28 Feb 2024 | 27.00 | 27.60 | 26.65 | 27.25 | 27.25 | 529,778 |
27 Feb 2024 | 27.00 | 28.25 | 26.50 | 26.85 | 26.85 | 1,541,106 |
26 Feb 2024 | 27.00 | 27.30 | 26.00 | 26.80 | 26.80 | 609,238 |
25 Feb 2024 | 27.10 | 27.35 | 26.80 | 26.95 | 26.95 | 462,066 |
21 Feb 2024 | 26.00 | 27.15 | 25.75 | 26.80 | 26.80 | 1,034,590 |
20 Feb 2024 | 26.45 | 27.45 | 25.50 | 25.55 | 25.55 | 1,147,425 |
19 Feb 2024 | 26.00 | 27.00 | 25.75 | 26.30 | 26.30 | 640,929 |
18 Feb 2024 | 26.85 | 27.70 | 25.05 | 25.90 | 25.90 | 1,460,054 |
15 Feb 2024 | 26.40 | 27.80 | 26.40 | 26.75 | 26.75 | 776,227 |
14 Feb 2024 | 26.65 | 27.50 | 26.25 | 26.25 | 26.25 | 1,175,159 |
13 Feb 2024 | 24.90 | 27.15 | 24.10 | 26.85 | 26.85 | 2,863,788 |
12 Feb 2024 | 22.72 | 24.76 | 22.54 | 24.70 | 24.70 | 1,883,580 |
11 Feb 2024 | 21.90 | 22.74 | 21.82 | 22.52 | 22.52 | 640,553 |
08 Feb 2024 | 21.38 | 21.52 | 21.14 | 21.38 | 21.38 | 126,972 |
07 Feb 2024 | 21.38 | 21.52 | 21.14 | 21.38 | 21.38 | 126,972 |
06 Feb 2024 | 20.90 | 21.94 | 20.90 | 21.30 | 21.30 | 359,181 |
05 Feb 2024 | 20.32 | 21.08 | 20.32 | 20.90 | 20.90 | 158,514 |
04 Feb 2024 | 20.18 | 20.76 | 20.18 | 20.38 | 20.38 | 85,549 |
01 Feb 2024 | 20.82 | 21.00 | 20.02 | 20.24 | 20.24 | 264,850 |
31 Jan 2024 | 21.20 | 21.30 | 20.70 | 20.80 | 20.80 | 168,284 |
30 Jan 2024 | 22.06 | 22.06 | 20.62 | 20.98 | 20.98 | 291,241 |
29 Jan 2024 | 21.98 | 22.22 | 21.74 | 21.84 | 21.84 | 317,822 |
28 Jan 2024 | 21.10 | 21.92 | 21.10 | 21.80 | 21.80 | 310,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |