Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 36.46 | 36.64 | 36.24 | 36.54 | 36.54 | 35,841 |
25 June 2024 | 36.46 | 36.82 | 35.76 | 36.28 | 36.28 | 196,244 |
24 June 2024 | 36.34 | 36.70 | 36.16 | 36.60 | 36.60 | 229,650 |
21 June 2024 | 36.90 | 37.14 | 35.90 | 36.34 | 36.34 | 502,458 |
20 June 2024 | 36.84 | 37.50 | 36.84 | 37.20 | 37.20 | 237,464 |
19 June 2024 | 37.06 | 37.26 | 36.64 | 36.92 | 36.92 | 215,462 |
18 June 2024 | 37.00 | 37.30 | 36.72 | 36.96 | 36.96 | 206,377 |
17 June 2024 | 36.12 | 36.96 | 36.12 | 36.82 | 36.82 | 294,662 |
14 June 2024 | 36.30 | 36.30 | 35.42 | 36.12 | 36.12 | 259,483 |
13 June 2024 | 37.14 | 37.16 | 36.32 | 36.32 | 36.32 | 306,746 |
12 June 2024 | 36.18 | 37.54 | 36.18 | 37.24 | 37.24 | 274,448 |
11 June 2024 | 36.00 | 36.24 | 35.48 | 36.18 | 36.18 | 440,930 |
10 June 2024 | 36.08 | 36.18 | 35.64 | 35.94 | 35.94 | 288,348 |
07 June 2024 | 36.88 | 37.00 | 36.20 | 36.62 | 36.62 | 298,533 |
06 June 2024 | 36.62 | 37.20 | 36.62 | 36.88 | 36.88 | 381,530 |
05 June 2024 | 37.38 | 37.54 | 36.44 | 36.62 | 36.62 | 304,402 |
04 June 2024 | 37.18 | 37.52 | 36.92 | 37.26 | 37.26 | 324,292 |
03 June 2024 | 36.72 | 37.74 | 36.72 | 37.42 | 37.42 | 430,475 |
31 May 2024 | 35.84 | 36.80 | 35.58 | 36.56 | 36.56 | 1,216,360 |
30 May 2024 | 35.14 | 35.84 | 35.02 | 35.84 | 35.84 | 281,052 |
29 May 2024 | 35.54 | 35.76 | 35.14 | 35.28 | 35.28 | 306,072 |
28 May 2024 | 36.00 | 36.26 | 35.28 | 35.54 | 35.54 | 232,583 |
27 May 2024 | 35.38 | 35.84 | 35.32 | 35.80 | 35.80 | 241,780 |
24 May 2024 | 35.00 | 35.40 | 34.92 | 35.20 | 35.20 | 259,703 |
23 May 2024 | 36.16 | 36.22 | 35.28 | 35.28 | 35.28 | 454,021 |
22 May 2024 | 36.64 | 36.82 | 36.00 | 36.20 | 36.20 | 431,431 |
21 May 2024 | 37.96 | 38.42 | 36.60 | 36.82 | 36.82 | 607,229 |
17 May 2024 | 37.22 | 37.88 | 36.98 | 37.50 | 37.50 | 350,860 |
17 May 2024 | 0.7 Dividend | |||||
16 May 2024 | 38.00 | 38.20 | 37.04 | 37.78 | 37.08 | 607,646 |
15 May 2024 | 38.66 | 38.92 | 38.02 | 38.40 | 37.69 | 336,120 |
14 May 2024 | 38.22 | 39.20 | 38.00 | 38.76 | 38.04 | 338,894 |
13 May 2024 | 37.66 | 38.66 | 37.60 | 38.22 | 37.51 | 318,292 |
10 May 2024 | 36.82 | 37.96 | 36.82 | 37.60 | 36.90 | 398,442 |
08 May 2024 | 37.00 | 37.00 | 36.26 | 36.58 | 35.90 | 329,466 |
07 May 2024 | 36.72 | 37.02 | 36.40 | 36.70 | 36.02 | 356,873 |
06 May 2024 | 35.92 | 36.56 | 35.86 | 36.42 | 35.75 | 183,054 |
03 May 2024 | 35.46 | 36.08 | 35.40 | 35.72 | 35.06 | 234,080 |
02 May 2024 | 35.50 | 36.00 | 34.78 | 35.20 | 34.55 | 394,061 |
30 Apr 2024 | 35.32 | 35.48 | 34.80 | 34.98 | 34.33 | 379,579 |
29 Apr 2024 | 34.94 | 35.32 | 34.86 | 34.96 | 34.31 | 213,301 |
26 Apr 2024 | 35.06 | 35.26 | 34.42 | 34.70 | 34.06 | 271,780 |
25 Apr 2024 | 35.00 | 35.06 | 34.26 | 34.72 | 34.08 | 402,800 |
24 Apr 2024 | 35.60 | 35.80 | 35.12 | 35.12 | 34.47 | 246,941 |
23 Apr 2024 | 35.26 | 35.76 | 35.06 | 35.38 | 34.72 | 337,352 |
22 Apr 2024 | 35.16 | 35.60 | 35.00 | 35.08 | 34.43 | 316,553 |
19 Apr 2024 | 34.00 | 34.62 | 33.64 | 34.56 | 33.92 | 371,192 |
18 Apr 2024 | 34.08 | 34.54 | 33.84 | 34.38 | 33.74 | 226,077 |
17 Apr 2024 | 34.44 | 34.86 | 34.02 | 34.02 | 33.39 | 441,103 |
16 Apr 2024 | 35.00 | 35.00 | 34.22 | 34.60 | 33.96 | 395,406 |
15 Apr 2024 | 35.60 | 36.18 | 35.34 | 35.54 | 34.88 | 312,449 |
12 Apr 2024 | 37.24 | 37.32 | 35.54 | 35.62 | 34.96 | 418,550 |
11 Apr 2024 | 37.32 | 37.36 | 36.52 | 36.94 | 36.26 | 383,119 |
10 Apr 2024 | 37.80 | 38.04 | 36.76 | 37.32 | 36.63 | 265,231 |
09 Apr 2024 | 38.10 | 38.28 | 37.30 | 37.46 | 36.77 | 323,561 |
08 Apr 2024 | 37.60 | 38.10 | 37.44 | 38.10 | 37.39 | 318,903 |
05 Apr 2024 | 37.50 | 38.12 | 37.22 | 37.60 | 36.90 | 295,057 |
04 Apr 2024 | 38.20 | 38.54 | 37.88 | 38.08 | 37.37 | 400,378 |
03 Apr 2024 | 36.32 | 37.66 | 36.02 | 37.50 | 36.81 | 397,218 |
02 Apr 2024 | 37.54 | 37.84 | 36.44 | 36.44 | 35.76 | 339,661 |
28 Mar 2024 | 36.18 | 37.70 | 36.18 | 37.53 | 36.83 | 767,463 |
27 Mar 2024 | 35.18 | 35.90 | 35.18 | 35.65 | 34.99 | 295,742 |
26 Mar 2024 | 33.82 | 35.33 | 33.80 | 35.28 | 34.63 | 525,278 |
25 Mar 2024 | 33.64 | 33.97 | 33.02 | 33.82 | 33.19 | 223,972 |
22 Mar 2024 | 34.47 | 34.58 | 33.63 | 33.84 | 33.21 | 415,435 |
21 Mar 2024 | 34.80 | 35.44 | 34.42 | 34.59 | 33.95 | 283,455 |
20 Mar 2024 | 34.57 | 34.65 | 34.28 | 34.44 | 33.80 | 175,501 |
19 Mar 2024 | 35.37 | 35.46 | 34.48 | 34.79 | 34.15 | 261,934 |
18 Mar 2024 | 35.51 | 36.14 | 35.47 | 35.61 | 34.95 | 267,441 |
15 Mar 2024 | 34.82 | 36.30 | 34.60 | 35.53 | 34.87 | 541,663 |
14 Mar 2024 | 35.38 | 35.61 | 34.87 | 34.90 | 34.25 | 344,985 |
13 Mar 2024 | 35.45 | 36.16 | 35.21 | 35.44 | 34.78 | 305,827 |
12 Mar 2024 | 35.29 | 35.57 | 34.92 | 35.23 | 34.58 | 310,920 |
11 Mar 2024 | 34.90 | 35.47 | 34.30 | 34.89 | 34.24 | 277,235 |
08 Mar 2024 | 36.39 | 36.70 | 34.31 | 35.22 | 34.57 | 644,072 |
07 Mar 2024 | 36.30 | 37.50 | 35.10 | 35.85 | 35.19 | 681,742 |
06 Mar 2024 | 34.70 | 35.71 | 34.70 | 35.60 | 34.94 | 329,373 |
05 Mar 2024 | 34.14 | 34.63 | 33.66 | 34.63 | 33.99 | 261,958 |
04 Mar 2024 | 35.11 | 35.13 | 34.46 | 34.64 | 34.00 | 257,298 |
01 Mar 2024 | 34.75 | 35.34 | 34.64 | 34.97 | 34.32 | 210,397 |
29 Feb 2024 | 35.03 | 35.53 | 34.49 | 34.59 | 33.95 | 546,348 |
28 Feb 2024 | 35.90 | 36.00 | 34.90 | 35.19 | 34.54 | 299,645 |
27 Feb 2024 | 35.46 | 36.20 | 35.44 | 35.95 | 35.28 | 230,518 |
26 Feb 2024 | 35.61 | 36.16 | 35.45 | 35.64 | 34.98 | 218,871 |
23 Feb 2024 | 35.70 | 35.87 | 35.39 | 35.72 | 35.06 | 194,898 |
22 Feb 2024 | 36.06 | 36.41 | 35.68 | 35.68 | 35.02 | 358,543 |
21 Feb 2024 | 35.10 | 36.13 | 35.10 | 35.85 | 35.19 | 299,724 |
20 Feb 2024 | 35.39 | 35.77 | 34.98 | 35.24 | 34.59 | 279,972 |
19 Feb 2024 | 35.35 | 35.74 | 35.28 | 35.51 | 34.85 | 100,262 |
16 Feb 2024 | 35.62 | 35.99 | 35.42 | 35.54 | 34.88 | 183,351 |
15 Feb 2024 | 35.45 | 35.67 | 35.29 | 35.45 | 34.79 | 253,842 |
14 Feb 2024 | 35.00 | 35.50 | 34.99 | 35.16 | 34.51 | 205,129 |
13 Feb 2024 | 34.99 | 35.69 | 34.56 | 35.00 | 34.35 | 243,338 |
12 Feb 2024 | 34.55 | 35.34 | 34.48 | 34.94 | 34.29 | 384,513 |
09 Feb 2024 | 34.48 | 34.67 | 33.77 | 34.15 | 33.52 | 274,224 |
08 Feb 2024 | 35.00 | 35.40 | 34.45 | 34.49 | 33.85 | 284,853 |
07 Feb 2024 | 34.85 | 35.36 | 34.46 | 34.64 | 34.00 | 265,056 |
06 Feb 2024 | 34.30 | 35.47 | 34.27 | 35.01 | 34.36 | 468,122 |
05 Feb 2024 | 33.61 | 35.29 | 33.61 | 33.93 | 33.30 | 537,152 |
02 Feb 2024 | 33.04 | 34.19 | 33.04 | 33.58 | 32.96 | 345,278 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |