Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
24 June 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
21 June 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
20 June 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
17 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 June 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
13 June 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
12 June 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
11 June 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
10 June 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
07 June 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
06 June 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
05 June 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
04 June 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
03 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
31 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
30 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
29 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
28 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
24 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
23 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
22 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
21 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
20 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
17 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
16 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
15 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
14 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
13 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
10 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
09 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
08 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
07 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
06 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
03 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
02 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
01 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
30 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
29 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
26 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
25 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
24 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
23 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
22 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
19 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
18 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
17 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
16 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
12 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
11 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
10 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
09 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
05 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
04 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
03 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
02 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
01 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
28 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
27 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
26 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
25 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
22 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
21 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
20 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
19 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
18 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
15 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
14 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
12 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
11 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
08 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
07 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
06 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
05 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
04 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
01 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
29 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
28 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
27 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
23 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
22 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
21 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
20 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
16 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
15 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
13 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
09 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
08 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
07 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
06 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
05 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
02 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
01 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |