Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
27 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
26 June 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
25 June 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
24 June 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
21 June 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
20 June 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
18 June 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
17 June 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
14 June 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
13 June 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
12 June 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
11 June 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
10 June 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
07 June 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
06 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
05 June 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
04 June 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
03 June 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
31 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
30 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
29 May 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
28 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
24 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
23 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
22 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
21 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
20 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
17 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
16 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
15 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
14 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
13 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
10 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
09 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
08 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
07 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
06 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
03 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
02 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
01 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
30 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
26 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
25 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
23 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
19 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
18 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
17 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
16 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
15 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
12 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
11 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
10 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
09 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
08 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
05 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
02 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
01 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
28 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
27 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
26 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
25 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
22 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
21 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
20 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
19 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
18 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
15 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
13 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
12 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
11 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
07 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
06 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
05 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
04 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
01 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
29 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
28 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
27 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
26 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
23 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
22 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
21 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
20 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
16 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
15 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
14 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
13 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
12 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
09 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
08 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
07 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
06 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |