Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.82 | 31.70 | 30.82 | 31.67 | 31.67 | - |
09 May 2024 | 30.55 | 30.78 | 30.53 | 30.78 | 30.78 | - |
08 May 2024 | 31.00 | 31.00 | 30.38 | 30.65 | 30.65 | - |
07 May 2024 | 31.15 | 31.15 | 30.49 | 31.09 | 31.09 | - |
06 May 2024 | 30.43 | 31.41 | 30.43 | 31.15 | 31.15 | - |
03 May 2024 | 30.34 | 30.68 | 30.14 | 30.40 | 30.40 | - |
02 May 2024 | 31.43 | 31.43 | 30.01 | 30.33 | 30.33 | - |
30 Apr 2024 | 31.20 | 31.82 | 30.89 | 31.33 | 31.33 | - |
29 Apr 2024 | 30.51 | 31.23 | 30.51 | 31.20 | 31.20 | - |
26 Apr 2024 | 29.85 | 30.68 | 29.85 | 30.38 | 30.38 | - |
25 Apr 2024 | 29.89 | 30.27 | 29.43 | 29.60 | 29.60 | - |
24 Apr 2024 | 29.29 | 30.35 | 29.29 | 29.98 | 29.98 | - |
24 Apr 2024 | 7.5 Dividend | |||||
23 Apr 2024 | 29.58 | 30.11 | 28.70 | 29.69 | 22.19 | - |
22 Apr 2024 | 29.72 | 29.90 | 29.47 | 29.66 | 22.17 | - |
19 Apr 2024 | 30.05 | 30.05 | 29.47 | 29.64 | 22.15 | - |
18 Apr 2024 | 29.85 | 30.24 | 29.85 | 29.87 | 22.32 | - |
17 Apr 2024 | 29.27 | 30.36 | 29.27 | 29.69 | 22.19 | - |
16 Apr 2024 | 29.33 | 29.46 | 28.83 | 29.42 | 21.99 | - |
15 Apr 2024 | 30.61 | 30.61 | 29.50 | 29.55 | 22.09 | - |
12 Apr 2024 | 29.62 | 30.62 | 29.62 | 30.27 | 22.62 | - |
11 Apr 2024 | 29.67 | 29.90 | 29.15 | 29.53 | 22.07 | - |
10 Apr 2024 | 30.22 | 30.80 | 29.46 | 29.69 | 22.19 | - |
09 Apr 2024 | 29.50 | 30.21 | 29.50 | 30.21 | 22.58 | - |
08 Apr 2024 | 28.27 | 29.17 | 28.27 | 28.89 | 21.59 | - |
05 Apr 2024 | 27.97 | 28.28 | 27.97 | 28.22 | 21.09 | - |
04 Apr 2024 | 27.39 | 28.52 | 27.39 | 28.01 | 20.93 | - |
03 Apr 2024 | 26.82 | 27.45 | 26.82 | 27.38 | 20.46 | - |
02 Apr 2024 | 25.94 | 26.99 | 25.94 | 26.93 | 20.13 | - |
28 Mar 2024 | 25.75 | 26.03 | 25.71 | 25.86 | 19.33 | - |
27 Mar 2024 | 25.82 | 25.92 | 25.36 | 25.88 | 19.34 | - |
26 Mar 2024 | 25.94 | 26.12 | 25.73 | 25.81 | 19.29 | - |
25 Mar 2024 | 26.33 | 26.33 | 25.92 | 25.92 | 19.37 | - |
22 Mar 2024 | 26.23 | 26.76 | 25.90 | 26.34 | 19.69 | - |
21 Mar 2024 | 25.41 | 26.46 | 25.41 | 26.41 | 19.74 | - |
20 Mar 2024 | 24.69 | 25.28 | 24.53 | 25.28 | 18.89 | - |
19 Mar 2024 | 24.70 | 24.85 | 24.49 | 24.71 | 18.47 | - |
18 Mar 2024 | 26.26 | 26.26 | 25.02 | 25.03 | 18.71 | - |
15 Mar 2024 | 25.63 | 26.38 | 25.63 | 26.26 | 19.63 | - |
14 Mar 2024 | 25.78 | 26.02 | 25.60 | 25.67 | 19.19 | - |
13 Mar 2024 | 25.05 | 25.94 | 24.84 | 25.80 | 19.28 | - |
12 Mar 2024 | 24.35 | 25.12 | 24.35 | 25.04 | 18.71 | - |
11 Mar 2024 | 23.92 | 24.27 | 23.73 | 24.27 | 18.14 | - |
08 Mar 2024 | 24.30 | 24.59 | 23.97 | 23.98 | 17.92 | - |
07 Mar 2024 | 23.49 | 24.46 | 23.43 | 24.33 | 18.18 | - |
06 Mar 2024 | 23.10 | 23.73 | 23.10 | 23.56 | 17.61 | - |
05 Mar 2024 | 23.53 | 23.53 | 22.99 | 22.99 | 17.18 | - |
04 Mar 2024 | 23.90 | 23.90 | 23.35 | 23.66 | 17.68 | 563 |
01 Mar 2024 | 23.51 | 23.96 | 23.41 | 23.96 | 17.91 | - |
29 Feb 2024 | 23.16 | 23.45 | 23.09 | 23.43 | 17.51 | - |
28 Feb 2024 | 23.47 | 23.47 | 23.03 | 23.10 | 17.26 | - |
27 Feb 2024 | 23.03 | 23.48 | 23.03 | 23.47 | 17.54 | - |
26 Feb 2024 | 23.68 | 23.68 | 23.05 | 23.09 | 17.26 | - |
23 Feb 2024 | 24.25 | 24.42 | 23.62 | 23.73 | 17.74 | - |
22 Feb 2024 | 24.26 | 24.50 | 24.19 | 24.28 | 18.15 | - |
21 Feb 2024 | 24.17 | 24.17 | 24.01 | 24.14 | 18.04 | - |
20 Feb 2024 | 24.56 | 24.56 | 24.06 | 24.11 | 18.02 | - |
19 Feb 2024 | 24.57 | 24.69 | 24.52 | 24.60 | 18.39 | - |
16 Feb 2024 | 24.27 | 24.77 | 24.27 | 24.58 | 18.37 | - |
15 Feb 2024 | 23.78 | 24.35 | 23.78 | 24.26 | 18.13 | - |
14 Feb 2024 | 23.73 | 23.73 | 23.14 | 23.72 | 17.73 | - |
13 Feb 2024 | 24.05 | 24.05 | 23.34 | 23.50 | 17.56 | - |
12 Feb 2024 | 23.85 | 24.10 | 23.77 | 24.10 | 18.01 | - |
09 Feb 2024 | 25.15 | 25.15 | 23.79 | 23.86 | 17.83 | - |
08 Feb 2024 | 24.07 | 25.69 | 24.07 | 24.95 | 18.65 | - |
07 Feb 2024 | 24.32 | 24.32 | 23.71 | 23.83 | 17.81 | - |
06 Feb 2024 | 23.60 | 24.27 | 23.56 | 24.27 | 18.14 | - |
05 Feb 2024 | 23.90 | 23.90 | 23.37 | 23.52 | 17.58 | - |
02 Feb 2024 | 24.53 | 24.53 | 23.86 | 23.94 | 17.89 | - |
01 Feb 2024 | 24.53 | 24.58 | 24.21 | 24.51 | 18.32 | - |
31 Jan 2024 | 24.70 | 24.76 | 24.53 | 24.59 | 18.38 | - |
30 Jan 2024 | 25.02 | 25.03 | 24.44 | 24.69 | 18.45 | - |
29 Jan 2024 | 24.96 | 24.98 | 24.60 | 24.98 | 18.67 | - |
26 Jan 2024 | 24.69 | 25.06 | 24.67 | 24.94 | 18.64 | - |
25 Jan 2024 | 24.90 | 24.90 | 24.59 | 24.73 | 18.48 | - |
24 Jan 2024 | 24.42 | 25.07 | 24.42 | 24.92 | 18.62 | - |
23 Jan 2024 | 23.83 | 24.31 | 23.83 | 24.29 | 18.15 | - |
22 Jan 2024 | 23.91 | 23.94 | 23.69 | 23.72 | 17.73 | - |
19 Jan 2024 | 24.68 | 24.68 | 23.72 | 23.83 | 17.81 | - |
18 Jan 2024 | 24.20 | 24.66 | 24.20 | 24.66 | 18.43 | - |
17 Jan 2024 | 24.69 | 24.69 | 24.05 | 24.15 | 18.05 | - |
16 Jan 2024 | 25.11 | 25.24 | 24.88 | 24.92 | 18.62 | - |
15 Jan 2024 | 25.77 | 25.77 | 25.25 | 25.29 | 18.90 | - |
12 Jan 2024 | 25.79 | 25.91 | 25.15 | 25.69 | 19.20 | - |
11 Jan 2024 | 25.82 | 26.07 | 25.50 | 25.73 | 19.23 | - |
10 Jan 2024 | 26.07 | 26.07 | 25.41 | 25.76 | 19.25 | - |
09 Jan 2024 | 26.24 | 26.48 | 26.09 | 26.09 | 19.50 | - |
08 Jan 2024 | 27.31 | 27.31 | 26.52 | 26.79 | 20.02 | - |
05 Jan 2024 | 27.34 | 27.41 | 27.00 | 27.32 | 20.42 | - |
04 Jan 2024 | 27.05 | 27.41 | 27.03 | 27.38 | 20.46 | - |
03 Jan 2024 | 27.71 | 27.71 | 26.74 | 27.01 | 20.19 | - |
02 Jan 2024 | 28.27 | 28.44 | 27.71 | 27.80 | 20.78 | - |
29 Dec 2023 | 28.74 | 28.74 | 28.60 | 28.61 | 21.38 | - |
28 Dec 2023 | 28.96 | 29.05 | 28.71 | 28.73 | 21.47 | - |
27 Dec 2023 | 28.70 | 29.12 | 28.70 | 29.07 | 21.73 | - |
22 Dec 2023 | 28.25 | 28.74 | 28.25 | 28.70 | 21.45 | - |
21 Dec 2023 | 28.30 | 28.42 | 28.11 | 28.40 | 21.23 | - |
20 Dec 2023 | 28.88 | 29.07 | 28.23 | 28.23 | 21.10 | - |
19 Dec 2023 | 28.52 | 28.94 | 28.41 | 28.90 | 21.60 | - |
18 Dec 2023 | 27.94 | 28.65 | 27.94 | 28.49 | 21.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |