Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 33.25 | 33.25 | 33.06 | 33.06 | 33.06 | 160 |
05 June 2024 | 33.00 | 33.15 | 32.90 | 33.15 | 33.15 | - |
04 June 2024 | 33.21 | 33.21 | 32.57 | 32.65 | 32.65 | 160 |
03 June 2024 | 33.47 | 33.47 | 32.85 | 32.85 | 32.85 | - |
31 May 2024 | 33.06 | 33.24 | 33.06 | 33.09 | 33.09 | - |
30 May 2024 | 32.99 | 33.11 | 32.92 | 32.92 | 32.92 | - |
29 May 2024 | 33.15 | 33.15 | 32.99 | 33.14 | 33.14 | - |
28 May 2024 | 33.65 | 33.94 | 33.25 | 33.25 | 33.25 | 65 |
27 May 2024 | 33.50 | 33.61 | 33.50 | 33.57 | 33.57 | 10 |
24 May 2024 | 33.09 | 33.49 | 33.08 | 33.46 | 33.46 | - |
23 May 2024 | 33.55 | 33.73 | 33.15 | 33.15 | 33.15 | 12 |
22 May 2024 | 33.87 | 33.93 | 33.48 | 33.48 | 33.48 | - |
21 May 2024 | 33.62 | 33.76 | 33.45 | 33.76 | 33.76 | - |
20 May 2024 | 33.68 | 33.80 | 33.61 | 33.61 | 33.61 | - |
17 May 2024 | 33.21 | 33.73 | 33.21 | 33.73 | 33.73 | 10 |
16 May 2024 | 33.28 | 33.55 | 33.28 | 33.30 | 33.30 | - |
15 May 2024 | 33.24 | 33.56 | 33.19 | 33.19 | 33.19 | - |
14 May 2024 | 33.61 | 33.61 | 33.15 | 33.15 | 33.15 | - |
13 May 2024 | 33.73 | 33.79 | 33.51 | 33.51 | 33.51 | - |
10 May 2024 | 33.45 | 33.72 | 33.45 | 33.71 | 33.71 | - |
09 May 2024 | 33.17 | 33.49 | 33.17 | 33.49 | 33.49 | 50 |
08 May 2024 | 32.51 | 33.40 | 32.51 | 33.12 | 33.12 | - |
07 May 2024 | 32.25 | 32.58 | 32.25 | 32.40 | 32.40 | - |
06 May 2024 | 31.59 | 32.22 | 31.59 | 31.97 | 31.97 | 250 |
03 May 2024 | 32.61 | 32.61 | 31.09 | 31.30 | 31.30 | - |
02 May 2024 | 32.27 | 32.27 | 31.94 | 32.11 | 32.11 | - |
30 Apr 2024 | 32.58 | 32.68 | 32.41 | 32.41 | 32.41 | 35 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.04 | 34.49 | 34.04 | 34.49 | 32.51 | - |
26 Apr 2024 | 34.07 | 34.07 | 33.81 | 33.81 | 31.87 | - |
25 Apr 2024 | 34.10 | 34.10 | 33.63 | 33.63 | 31.70 | 30 |
24 Apr 2024 | 34.85 | 34.85 | 34.02 | 34.11 | 32.15 | - |
23 Apr 2024 | 34.56 | 34.86 | 34.49 | 34.81 | 32.81 | - |
22 Apr 2024 | 34.17 | 34.44 | 34.17 | 34.34 | 32.37 | - |
19 Apr 2024 | 33.56 | 33.93 | 33.44 | 33.78 | 31.84 | - |
18 Apr 2024 | 33.78 | 33.94 | 33.68 | 33.71 | 31.77 | 351 |
17 Apr 2024 | 33.10 | 33.65 | 33.10 | 33.29 | 31.38 | - |
16 Apr 2024 | 33.42 | 33.42 | 33.12 | 33.17 | 31.27 | 10 |
15 Apr 2024 | 33.47 | 33.95 | 33.47 | 33.58 | 31.65 | - |
12 Apr 2024 | 33.59 | 33.83 | 33.43 | 33.43 | 31.51 | - |
11 Apr 2024 | 33.66 | 33.89 | 33.09 | 33.45 | 31.53 | - |
10 Apr 2024 | 33.74 | 33.89 | 33.74 | 33.74 | 31.80 | - |
09 Apr 2024 | 34.38 | 34.38 | 33.75 | 33.75 | 31.81 | 300 |
08 Apr 2024 | 33.77 | 34.39 | 33.77 | 34.26 | 32.29 | - |
05 Apr 2024 | 34.33 | 34.38 | 34.05 | 34.12 | 32.16 | - |
04 Apr 2024 | 34.97 | 35.11 | 34.83 | 34.83 | 32.83 | - |
03 Apr 2024 | 34.74 | 35.06 | 34.74 | 34.79 | 32.79 | 150 |
02 Apr 2024 | 34.77 | 35.00 | 34.56 | 34.56 | 32.58 | 1,010 |
28 Mar 2024 | 34.77 | 34.81 | 34.68 | 34.68 | 32.69 | - |
27 Mar 2024 | 34.52 | 34.84 | 34.52 | 34.75 | 32.76 | - |
26 Mar 2024 | 34.67 | 34.69 | 34.08 | 34.49 | 32.51 | - |
25 Mar 2024 | 34.49 | 34.63 | 34.47 | 34.58 | 32.59 | 20 |
22 Mar 2024 | 34.72 | 34.81 | 34.37 | 34.37 | 32.39 | - |
21 Mar 2024 | 34.51 | 34.88 | 34.49 | 34.63 | 32.64 | - |
20 Mar 2024 | 34.63 | 34.63 | 34.44 | 34.58 | 32.59 | - |
19 Mar 2024 | 34.34 | 34.58 | 34.34 | 34.58 | 32.59 | - |
18 Mar 2024 | 34.44 | 34.44 | 34.18 | 34.25 | 32.28 | 50 |
15 Mar 2024 | 33.97 | 34.49 | 33.97 | 34.24 | 32.28 | - |
14 Mar 2024 | 33.87 | 33.94 | 33.66 | 33.85 | 31.91 | - |
13 Mar 2024 | 33.88 | 34.10 | 33.88 | 33.88 | 31.93 | - |
12 Mar 2024 | 32.97 | 33.84 | 32.97 | 33.70 | 31.77 | - |
11 Mar 2024 | 33.47 | 33.47 | 32.99 | 33.17 | 31.27 | - |
08 Mar 2024 | 33.12 | 33.45 | 33.12 | 33.31 | 31.40 | - |
07 Mar 2024 | 32.64 | 33.07 | 32.64 | 33.07 | 31.17 | - |
06 Mar 2024 | 32.60 | 32.81 | 32.60 | 32.76 | 30.87 | - |
05 Mar 2024 | 32.60 | 32.64 | 32.58 | 32.62 | 30.74 | - |
04 Mar 2024 | 32.47 | 32.49 | 32.32 | 32.46 | 30.59 | - |
01 Mar 2024 | 33.01 | 33.01 | 32.35 | 32.35 | 30.50 | 67 |
29 Feb 2024 | 32.53 | 32.90 | 32.53 | 32.85 | 30.96 | 300 |
28 Feb 2024 | 32.33 | 32.74 | 32.33 | 32.47 | 30.61 | 33 |
27 Feb 2024 | 32.28 | 32.61 | 32.24 | 32.24 | 30.38 | 1,000 |
26 Feb 2024 | 32.30 | 32.38 | 32.21 | 32.29 | 30.44 | 33 |
23 Feb 2024 | 31.98 | 32.47 | 31.80 | 32.15 | 30.30 | 250 |
22 Feb 2024 | 31.42 | 32.17 | 31.42 | 31.92 | 30.09 | - |
21 Feb 2024 | 30.93 | 31.33 | 30.93 | 30.96 | 29.18 | - |
20 Feb 2024 | 30.92 | 31.04 | 30.76 | 30.76 | 29.00 | - |
19 Feb 2024 | 30.94 | 31.20 | 30.76 | 30.99 | 29.21 | 100 |
16 Feb 2024 | 30.80 | 30.95 | 30.78 | 30.95 | 29.17 | - |
15 Feb 2024 | 30.59 | 30.70 | 30.49 | 30.70 | 28.94 | - |
14 Feb 2024 | 30.56 | 30.56 | 30.43 | 30.43 | 28.69 | - |
13 Feb 2024 | 30.55 | 30.64 | 30.47 | 30.52 | 28.77 | - |
12 Feb 2024 | 30.08 | 30.61 | 30.06 | 30.61 | 28.86 | - |
09 Feb 2024 | 29.93 | 29.98 | 29.78 | 29.94 | 28.23 | - |
08 Feb 2024 | 30.26 | 30.26 | 29.99 | 30.02 | 28.30 | - |
07 Feb 2024 | 30.63 | 30.63 | 30.35 | 30.43 | 28.68 | 150 |
06 Feb 2024 | 30.52 | 30.53 | 30.42 | 30.51 | 28.76 | - |
05 Feb 2024 | 30.66 | 30.66 | 30.15 | 30.30 | 28.56 | - |
02 Feb 2024 | 30.70 | 30.70 | 30.29 | 30.55 | 28.80 | 544 |
01 Feb 2024 | 30.77 | 30.92 | 30.58 | 30.71 | 28.95 | - |
31 Jan 2024 | 31.07 | 31.35 | 31.07 | 31.09 | 29.31 | - |
30 Jan 2024 | 31.14 | 31.14 | 30.98 | 31.10 | 29.32 | - |
29 Jan 2024 | 30.85 | 31.06 | 30.84 | 30.84 | 29.07 | 20 |
26 Jan 2024 | 30.65 | 30.93 | 30.65 | 30.86 | 29.09 | - |
25 Jan 2024 | 30.79 | 30.79 | 30.61 | 30.72 | 28.95 | - |
24 Jan 2024 | 30.62 | 30.83 | 30.58 | 30.75 | 28.98 | - |
23 Jan 2024 | 30.60 | 30.60 | 30.35 | 30.56 | 28.81 | - |
22 Jan 2024 | 30.75 | 30.75 | 30.56 | 30.59 | 28.84 | - |
19 Jan 2024 | 30.00 | 30.45 | 30.00 | 30.43 | 28.68 | - |
18 Jan 2024 | 29.61 | 29.89 | 29.41 | 29.88 | 28.16 | - |
17 Jan 2024 | 29.46 | 29.46 | 29.11 | 29.36 | 27.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |