Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 300 |
14 June 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
13 June 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
12 June 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
11 June 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
10 June 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
07 June 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
06 June 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
05 June 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
04 June 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
03 June 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
31 May 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
30 May 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
29 May 2024 | 79.34 | 79.34 | 77.58 | 77.58 | 77.58 | 300 |
28 May 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
27 May 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
24 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
23 May 2024 | 84.42 | 84.82 | 84.42 | 84.82 | 84.82 | 10 |
22 May 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
21 May 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
20 May 2024 | 84.46 | 84.46 | 83.32 | 83.32 | 83.32 | 1 |
17 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
16 May 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
15 May 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
14 May 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
13 May 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
10 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
09 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
08 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
07 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
06 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
03 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
02 May 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
30 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
29 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
26 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
25 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
24 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
23 Apr 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
22 Apr 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
19 Apr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
18 Apr 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
17 Apr 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
16 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
15 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
12 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
11 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
10 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
09 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
08 Apr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
08 Apr 2024 | 0.83 Dividend | |||||
05 Apr 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 87.65 | - |
04 Apr 2024 | 88.36 | 88.48 | 88.36 | 88.48 | 87.65 | 40 |
03 Apr 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 87.53 | - |
02 Apr 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.18 | - |
28 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
27 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
26 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
25 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
22 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
21 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
20 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
19 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
18 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
15 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
14 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
13 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
12 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
11 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
08 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
07 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
06 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
05 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.61 | - |
04 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.63 | - |
01 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
29 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
28 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
27 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
26 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
23 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
22 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
21 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
20 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
19 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
16 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
15 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
14 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
13 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
12 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
09 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
08 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
07 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
06 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.63 | - |
05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
02 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
01 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
31 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
30 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
29 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
26 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |