Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 330 |
05 June 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
04 June 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
03 June 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
31 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
30 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
30 May 2024 | 0.93 Dividend | |||||
29 May 2024 | 32.18 | 32.18 | 32.12 | 32.12 | 31.19 | 330 |
28 May 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.40 | - |
27 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.64 | - |
24 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.17 | - |
23 May 2024 | 32.56 | 33.00 | 32.56 | 33.00 | 32.04 | 14 |
22 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 31.77 | - |
21 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.60 | - |
20 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.42 | - |
17 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.31 | - |
16 May 2024 | 32.30 | 32.66 | 32.30 | 32.66 | 31.71 | 210 |
15 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.78 | - |
14 May 2024 | 31.50 | 31.80 | 31.50 | 31.80 | 30.88 | 30 |
13 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 30.70 | - |
10 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 30.72 | - |
09 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.45 | - |
08 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.04 | - |
07 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.64 | - |
06 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.60 | - |
03 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.81 | - |
02 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.42 | - |
30 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.19 | - |
29 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.00 | - |
26 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.94 | - |
25 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.45 | - |
24 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.65 | - |
23 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.41 | - |
22 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 27.66 | - |
19 Apr 2024 | 27.82 | 28.60 | 27.82 | 28.60 | 27.77 | 70 |
18 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.11 | - |
17 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.80 | - |
16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 26.88 | - |
15 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.38 | - |
12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.19 | - |
11 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 26.92 | - |
10 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.07 | - |
09 Apr 2024 | 27.60 | 27.76 | 27.60 | 27.76 | 26.96 | 305 |
08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.96 | - |
05 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.68 | - |
04 Apr 2024 | 28.30 | 28.30 | 27.96 | 27.96 | 27.15 | 38 |
03 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.58 | - |
02 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.53 | - |
28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.45 | - |
27 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.15 | - |
26 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.07 | - |
25 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 27.85 | - |
22 Mar 2024 | 28.54 | 29.03 | 28.54 | 29.03 | 28.19 | 40 |
21 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.03 | - |
20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.67 | - |
19 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 27.94 | - |
18 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.06 | - |
15 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.93 | - |
14 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 27.91 | - |
13 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.04 | - |
12 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.80 | - |
11 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.78 | - |
08 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.03 | - |
07 Mar 2024 | 28.38 | 28.81 | 28.38 | 28.81 | 27.98 | 1,125 |
06 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.09 | - |
05 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 27.94 | - |
04 Mar 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 27.97 | 3,475 |
01 Mar 2024 | 28.84 | 28.98 | 28.84 | 28.98 | 28.14 | 10 |
29 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 27.98 | - |
28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.16 | - |
27 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.20 | - |
26 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.06 | - |
23 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.23 | - |
22 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.37 | - |
21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.16 | - |
20 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.80 | - |
19 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 27.90 | - |
16 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 27.89 | - |
15 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.03 | - |
14 Feb 2024 | 25.63 | 27.21 | 25.63 | 27.21 | 26.42 | 7 |
13 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.00 | - |
12 Feb 2024 | 25.52 | 26.01 | 25.52 | 26.01 | 25.26 | 5 |
09 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.74 | - |
08 Feb 2024 | 26.21 | 26.21 | 25.98 | 25.98 | 25.23 | 13 |
07 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.99 | - |
06 Feb 2024 | 27.20 | 27.20 | 26.99 | 27.00 | 26.22 | 2,640 |
05 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.45 | - |
02 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.53 | - |
01 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.14 | - |
31 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.40 | - |
30 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 26.59 | - |
29 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.51 | - |
26 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.26 | - |
25 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.27 | - |
24 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.56 | - |
23 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.43 | - |
22 Jan 2024 | 27.31 | 27.31 | 27.20 | 27.20 | 26.41 | 25 |
19 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.38 | - |
18 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.42 | - |
17 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |