Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 44.70 | 44.78 | 44.70 | 44.78 | 44.78 | 60 |
27 June 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
26 June 2024 | 44.92 | 44.92 | 44.30 | 44.30 | 44.30 | 723 |
25 June 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
24 June 2024 | 45.04 | 45.04 | 44.92 | 44.92 | 44.92 | 25 |
21 June 2024 | 45.38 | 45.38 | 45.04 | 45.04 | 45.04 | 20 |
20 June 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
19 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
18 June 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
17 June 2024 | 44.44 | 44.70 | 43.90 | 43.90 | 43.90 | 302 |
14 June 2024 | 44.84 | 44.96 | 44.84 | 44.90 | 44.90 | 34 |
13 June 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
12 June 2024 | 46.30 | 46.30 | 45.10 | 45.10 | 45.10 | 120 |
12 June 2024 | 0.7 Dividend | |||||
11 June 2024 | 47.12 | 47.12 | 46.30 | 46.30 | 45.60 | 21 |
10 June 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.78 | - |
07 June 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.60 | - |
06 June 2024 | 45.94 | 46.70 | 45.94 | 46.70 | 45.99 | 250 |
05 June 2024 | 45.30 | 45.96 | 45.30 | 45.96 | 45.27 | 20 |
04 June 2024 | 45.40 | 45.42 | 45.14 | 45.14 | 44.46 | 470 |
03 June 2024 | 45.22 | 45.50 | 45.22 | 45.40 | 44.71 | 165 |
31 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.15 | - |
30 May 2024 | 45.68 | 45.84 | 45.44 | 45.84 | 45.15 | 358 |
29 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.76 | - |
28 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.78 | - |
27 May 2024 | 47.56 | 47.56 | 47.26 | 47.50 | 46.78 | 60 |
24 May 2024 | 46.64 | 47.26 | 46.64 | 47.26 | 46.55 | 30 |
23 May 2024 | 46.98 | 46.98 | 46.46 | 46.46 | 45.76 | 60 |
22 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.58 | - |
21 May 2024 | 46.76 | 46.76 | 46.12 | 46.12 | 45.42 | 138 |
20 May 2024 | 46.18 | 46.82 | 46.18 | 46.82 | 46.11 | 530 |
17 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.11 | - |
16 May 2024 | 45.98 | 45.98 | 45.80 | 45.80 | 45.11 | 60 |
15 May 2024 | 45.86 | 45.98 | 45.86 | 45.98 | 45.28 | 40 |
14 May 2024 | 45.36 | 45.86 | 45.36 | 45.86 | 45.17 | 20 |
13 May 2024 | 45.56 | 45.56 | 45.36 | 45.36 | 44.67 | 50 |
10 May 2024 | 44.46 | 44.70 | 44.46 | 44.70 | 44.02 | 35 |
09 May 2024 | 44.44 | 44.44 | 44.30 | 44.30 | 43.63 | 47 |
08 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.19 | - |
07 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 44.99 | - |
06 May 2024 | 45.22 | 45.54 | 45.22 | 45.54 | 44.85 | 250 |
03 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | - |
02 May 2024 | 45.36 | 45.36 | 45.00 | 45.00 | 44.32 | 10 |
30 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.66 | - |
29 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 45.88 | 80 |
26 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.54 | - |
25 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.29 | - |
24 Apr 2024 | 46.90 | 47.30 | 46.90 | 47.00 | 46.29 | 155 |
23 Apr 2024 | 46.28 | 46.80 | 46.28 | 46.80 | 46.09 | 250 |
22 Apr 2024 | 45.74 | 46.26 | 45.64 | 46.26 | 45.56 | 435 |
19 Apr 2024 | 45.26 | 45.82 | 44.70 | 45.82 | 45.13 | 2,531 |
18 Apr 2024 | 46.82 | 46.82 | 46.54 | 46.54 | 45.84 | 10 |
17 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.55 | - |
16 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.00 | - |
15 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.73 | - |
12 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 47.88 | - |
11 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.32 | - |
10 Apr 2024 | 49.62 | 49.88 | 49.62 | 49.88 | 49.13 | 17 |
09 Apr 2024 | 50.30 | 50.30 | 49.60 | 49.62 | 48.87 | 95 |
08 Apr 2024 | 49.20 | 50.30 | 49.20 | 50.30 | 49.54 | 50 |
05 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.06 | - |
04 Apr 2024 | 47.94 | 49.22 | 47.40 | 49.22 | 48.48 | 360 |
03 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.12 | - |
02 Apr 2024 | 48.84 | 49.00 | 47.84 | 47.84 | 47.12 | 418 |
28 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.62 | - |
27 Mar 2024 | 47.58 | 48.38 | 47.58 | 48.38 | 47.65 | 2 |
26 Mar 2024 | 47.12 | 47.55 | 47.12 | 47.51 | 46.79 | 37 |
25 Mar 2024 | 47.62 | 47.62 | 47.12 | 47.12 | 46.41 | 140 |
22 Mar 2024 | 47.45 | 47.60 | 47.45 | 47.60 | 46.88 | 60 |
21 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.58 | - |
20 Mar 2024 | 49.05 | 49.05 | 47.20 | 47.20 | 46.49 | 20 |
19 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.31 | - |
18 Mar 2024 | 49.51 | 49.68 | 48.91 | 48.91 | 48.17 | 630 |
15 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.00 | - |
14 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.00 | - |
13 Mar 2024 | 48.82 | 48.82 | 48.74 | 48.74 | 48.00 | 240 |
12 Mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.70 | - |
11 Mar 2024 | 48.33 | 48.33 | 48.27 | 48.27 | 47.54 | 54 |
08 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.02 | - |
07 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.35 | - |
06 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.31 | - |
05 Mar 2024 | 48.62 | 48.62 | 48.06 | 48.06 | 47.33 | 7 |
04 Mar 2024 | 48.16 | 48.64 | 48.16 | 48.62 | 47.88 | 309 |
01 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 46.92 | - |
29 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 46.89 | - |
28 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 46.92 | - |
27 Feb 2024 | 47.68 | 47.68 | 47.64 | 47.64 | 46.92 | 200 |
26 Feb 2024 | 48.92 | 48.92 | 47.85 | 47.85 | 47.13 | 150 |
23 Feb 2024 | 48.53 | 49.00 | 48.53 | 48.94 | 48.20 | 125 |
22 Feb 2024 | 47.00 | 48.62 | 47.00 | 48.41 | 47.68 | 616 |
21 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
20 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
19 Feb 2024 | 48.10 | 48.10 | 46.55 | 46.55 | 45.85 | 100 |
16 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.52 | - |
15 Feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 48.79 | - |
14 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.18 | - |
13 Feb 2024 | 49.62 | 49.62 | 48.92 | 48.92 | 48.18 | 72 |
12 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.14 | - |
09 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.93 | - |
08 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 48.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |