Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 31.07 | 31.08 | 30.46 | 30.76 | 30.76 | 592,242 |
06 June 2023 | 31.62 | 31.63 | 30.86 | 30.89 | 30.89 | 713,226 |
05 June 2023 | 32.14 | 32.15 | 31.55 | 31.73 | 31.73 | 688,295 |
02 June 2023 | 31.72 | 31.99 | 31.62 | 31.76 | 31.76 | 648,961 |
01 June 2023 | 31.30 | 32.17 | 31.30 | 31.94 | 31.94 | 756,411 |
31 May 2023 | 31.84 | 31.90 | 31.40 | 31.41 | 31.41 | 2,114,723 |
30 May 2023 | 31.78 | 32.08 | 31.74 | 31.86 | 31.86 | 286,441 |
29 May 2023 | 31.70 | 31.96 | 31.65 | 31.78 | 31.78 | 315,434 |
26 May 2023 | 31.49 | 31.65 | 31.33 | 31.54 | 31.54 | 451,302 |
25 May 2023 | 31.03 | 31.63 | 30.88 | 31.63 | 31.63 | 611,964 |
24 May 2023 | 31.01 | 31.30 | 30.86 | 31.24 | 31.24 | 490,684 |
23 May 2023 | 31.16 | 31.36 | 30.89 | 30.94 | 30.94 | 407,423 |
22 May 2023 | 30.95 | 31.21 | 30.69 | 31.08 | 31.08 | 520,307 |
19 May 2023 | 30.81 | 31.11 | 30.71 | 30.96 | 30.96 | 326,836 |
18 May 2023 | 30.79 | 31.10 | 30.60 | 30.67 | 30.67 | 432,559 |
17 May 2023 | 30.22 | 30.80 | 29.91 | 30.72 | 30.72 | 610,208 |
16 May 2023 | 30.36 | 30.38 | 30.05 | 30.24 | 30.24 | 431,583 |
15 May 2023 | 30.35 | 30.57 | 30.27 | 30.40 | 30.40 | 443,578 |
12 May 2023 | 30.34 | 30.48 | 30.14 | 30.31 | 30.31 | 553,170 |
11 May 2023 | 29.92 | 30.51 | 29.76 | 30.44 | 30.44 | 820,448 |
10 May 2023 | 29.41 | 29.93 | 29.41 | 29.84 | 29.84 | 581,718 |
09 May 2023 | 29.60 | 29.90 | 29.53 | 29.64 | 29.64 | 605,257 |
08 May 2023 | 29.77 | 29.79 | 29.24 | 29.79 | 29.79 | 738,659 |
05 May 2023 | 29.01 | 29.35 | 28.90 | 29.35 | 29.35 | 664,662 |
04 May 2023 | 28.57 | 29.30 | 28.57 | 29.18 | 29.18 | 742,680 |
03 May 2023 | 29.17 | 29.42 | 28.58 | 28.75 | 28.75 | 2,619,837 |
02 May 2023 | 29.51 | 29.73 | 29.25 | 29.54 | 29.54 | 1,018,163 |
01 May 2023 | 30.12 | 30.36 | 29.70 | 29.74 | 29.74 | 673,795 |
28 Apr 2023 | 31.08 | 31.16 | 29.88 | 29.93 | 29.93 | 1,037,258 |
27 Apr 2023 | 31.11 | 31.34 | 30.80 | 31.03 | 31.03 | 697,039 |
26 Apr 2023 | 30.52 | 31.30 | 30.34 | 31.07 | 31.07 | 1,215,002 |
24 Apr 2023 | 30.50 | 30.52 | 30.07 | 30.44 | 30.44 | 488,152 |
21 Apr 2023 | 30.20 | 30.51 | 30.05 | 30.36 | 30.36 | 1,688,014 |
20 Apr 2023 | 30.07 | 30.36 | 29.67 | 30.33 | 30.33 | 1,286,841 |
19 Apr 2023 | 30.40 | 30.45 | 29.92 | 30.28 | 30.28 | 635,638 |
18 Apr 2023 | 30.63 | 30.81 | 29.84 | 30.32 | 30.32 | 717,106 |
17 Apr 2023 | 30.98 | 31.15 | 30.84 | 31.02 | 31.02 | 798,657 |
14 Apr 2023 | 30.88 | 31.29 | 30.50 | 31.01 | 31.01 | 605,248 |
13 Apr 2023 | 31.06 | 31.10 | 30.83 | 30.92 | 30.92 | 555,874 |
12 Apr 2023 | 31.50 | 31.50 | 31.04 | 31.11 | 31.11 | 440,847 |
11 Apr 2023 | 31.18 | 31.57 | 31.02 | 31.09 | 31.09 | 650,778 |
06 Apr 2023 | 30.71 | 30.94 | 30.53 | 30.94 | 30.94 | 1,017,235 |
05 Apr 2023 | 30.81 | 31.30 | 30.61 | 30.75 | 30.75 | 656,612 |
04 Apr 2023 | 30.46 | 30.96 | 30.43 | 30.93 | 30.93 | 626,258 |
03 Apr 2023 | 30.81 | 31.16 | 30.39 | 30.42 | 30.42 | 355,940 |
31 Mar 2023 | 30.75 | 30.79 | 30.37 | 30.49 | 30.49 | 558,601 |
30 Mar 2023 | 30.50 | 30.77 | 30.50 | 30.58 | 30.58 | 594,523 |
29 Mar 2023 | 30.65 | 31.03 | 30.42 | 30.42 | 30.42 | 5,828,214 |
28 Mar 2023 | 30.32 | 30.72 | 30.06 | 30.70 | 30.70 | 481,591 |
27 Mar 2023 | 29.95 | 29.98 | 29.54 | 29.87 | 29.87 | 425,107 |
24 Mar 2023 | 30.12 | 30.31 | 29.84 | 30.23 | 30.23 | 446,485 |
23 Mar 2023 | 30.44 | 30.79 | 30.28 | 30.49 | 30.49 | 426,108 |
22 Mar 2023 | 30.00 | 30.77 | 29.86 | 30.60 | 30.60 | 476,900 |
21 Mar 2023 | 29.75 | 30.19 | 29.60 | 29.75 | 29.75 | 393,939 |
20 Mar 2023 | 29.92 | 30.25 | 29.52 | 29.59 | 29.59 | 442,489 |
17 Mar 2023 | 29.99 | 30.62 | 29.84 | 30.33 | 30.33 | 2,314,222 |
16 Mar 2023 | 29.50 | 29.98 | 29.35 | 29.74 | 29.74 | 1,553,729 |
15 Mar 2023 | 30.55 | 30.63 | 30.22 | 30.55 | 30.55 | 557,819 |
14 Mar 2023 | 30.78 | 30.98 | 30.08 | 30.31 | 30.31 | 743,087 |
13 Mar 2023 | 31.44 | 31.46 | 30.85 | 31.07 | 31.07 | 578,805 |
10 Mar 2023 | 31.85 | 31.94 | 31.14 | 31.31 | 31.31 | 403,414 |
09 Mar 2023 | 31.80 | 32.11 | 31.66 | 31.98 | 31.98 | 537,125 |
08 Mar 2023 | 31.65 | 31.91 | 31.55 | 31.75 | 31.75 | 608,801 |
07 Mar 2023 | 31.21 | 31.87 | 30.81 | 31.80 | 31.80 | 962,018 |
06 Mar 2023 | 31.30 | 31.45 | 31.04 | 31.26 | 31.26 | 858,350 |
03 Mar 2023 | 31.49 | 31.58 | 30.76 | 31.05 | 31.05 | 1,164,145 |
02 Mar 2023 | 0.5 Dividend | |||||
02 Mar 2023 | 33.20 | 33.29 | 32.56 | 32.95 | 32.45 | 1,050,001 |
01 Mar 2023 | 32.70 | 33.44 | 32.60 | 33.18 | 32.68 | 1,081,794 |
28 Feb 2023 | 32.82 | 33.06 | 32.51 | 32.96 | 32.46 | 1,511,550 |
27 Feb 2023 | 32.89 | 33.10 | 32.46 | 32.53 | 32.04 | 728,208 |
24 Feb 2023 | 32.65 | 33.04 | 32.47 | 33.01 | 32.51 | 770,624 |
23 Feb 2023 | 32.24 | 32.75 | 32.05 | 32.55 | 32.06 | 852,288 |
22 Feb 2023 | 31.50 | 32.46 | 30.82 | 32.25 | 31.76 | 1,428,854 |
21 Feb 2023 | 32.30 | 32.40 | 31.51 | 31.69 | 31.21 | 968,444 |
20 Feb 2023 | 32.90 | 33.20 | 32.22 | 32.31 | 31.82 | 941,556 |
17 Feb 2023 | 31.90 | 31.91 | 31.49 | 31.77 | 31.29 | 862,799 |
16 Feb 2023 | 31.40 | 32.05 | 31.30 | 31.92 | 31.44 | 700,353 |
15 Feb 2023 | 31.41 | 31.55 | 31.25 | 31.45 | 30.97 | 470,108 |
14 Feb 2023 | 31.55 | 31.55 | 31.13 | 31.20 | 30.73 | 739,410 |
13 Feb 2023 | 31.00 | 31.69 | 30.80 | 31.33 | 30.85 | 856,937 |
10 Feb 2023 | 30.88 | 31.02 | 30.45 | 30.77 | 30.30 | 667,313 |
09 Feb 2023 | 30.80 | 31.19 | 30.64 | 30.97 | 30.50 | 736,005 |
08 Feb 2023 | 31.33 | 31.44 | 30.77 | 30.82 | 30.35 | 601,707 |
07 Feb 2023 | 31.13 | 31.31 | 30.94 | 31.06 | 30.59 | 600,147 |
06 Feb 2023 | 31.02 | 31.13 | 30.53 | 31.05 | 30.58 | 630,073 |
03 Feb 2023 | 30.73 | 30.96 | 30.44 | 30.96 | 30.49 | 777,219 |
02 Feb 2023 | 30.57 | 30.81 | 30.34 | 30.72 | 30.25 | 690,410 |
01 Feb 2023 | 30.72 | 30.95 | 30.55 | 30.55 | 30.09 | 592,164 |
31 Jan 2023 | 30.51 | 30.84 | 30.42 | 30.49 | 30.03 | 837,853 |
30 Jan 2023 | 30.65 | 30.93 | 30.47 | 30.59 | 30.13 | 647,439 |
27 Jan 2023 | 30.92 | 31.07 | 30.47 | 30.58 | 30.12 | 548,903 |
25 Jan 2023 | 30.61 | 30.85 | 30.24 | 30.61 | 30.15 | 568,573 |
24 Jan 2023 | 30.42 | 30.76 | 30.08 | 30.53 | 30.07 | 1,069,274 |
23 Jan 2023 | 29.89 | 30.23 | 29.75 | 30.05 | 29.59 | 772,101 |
20 Jan 2023 | 29.80 | 30.13 | 29.61 | 29.93 | 29.48 | 1,010,956 |
19 Jan 2023 | 28.92 | 29.66 | 28.75 | 29.60 | 29.15 | 1,690,064 |
18 Jan 2023 | 28.95 | 29.87 | 28.95 | 29.32 | 28.88 | 1,607,069 |
17 Jan 2023 | 28.39 | 28.79 | 28.19 | 28.68 | 28.24 | 630,111 |
16 Jan 2023 | 28.22 | 28.52 | 28.11 | 28.42 | 27.99 | 454,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |