Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 33.40 | 33.40 | 32.50 | 32.50 | 32.50 | 1,760 |
27 June 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
26 June 2024 | 32.00 | 35.10 | 31.30 | 32.60 | 32.60 | 18,687 |
26 June 2024 | 3 Dividend | |||||
25 June 2024 | 36.00 | 36.70 | 35.10 | 35.70 | 32.70 | 5,718 |
24 June 2024 | 35.00 | 36.00 | 34.90 | 35.70 | 32.70 | 21,129 |
21 June 2024 | 35.00 | 35.40 | 34.80 | 35.00 | 32.06 | 4,195 |
20 June 2024 | 35.50 | 36.00 | 34.40 | 34.40 | 31.51 | 7,783 |
19 June 2024 | 35.60 | 36.00 | 35.40 | 35.60 | 32.61 | 3,348 |
18 June 2024 | 36.10 | 36.20 | 35.40 | 35.90 | 32.88 | 5,841 |
17 June 2024 | 36.80 | 36.80 | 35.70 | 35.70 | 32.70 | 6,060 |
14 June 2024 | 36.90 | 37.30 | 36.00 | 36.20 | 33.16 | 5,867 |
13 June 2024 | 37.00 | 38.00 | 36.80 | 36.90 | 33.80 | 9,757 |
12 June 2024 | 37.10 | 37.10 | 36.50 | 36.80 | 33.71 | 2,997 |
11 June 2024 | 36.60 | 37.30 | 36.60 | 36.90 | 33.80 | 2,844 |
10 June 2024 | 37.40 | 37.70 | 36.60 | 36.90 | 33.80 | 4,658 |
07 June 2024 | 37.70 | 37.70 | 36.30 | 37.30 | 34.17 | 3,646 |
06 June 2024 | 36.80 | 37.00 | 36.30 | 37.00 | 33.89 | 2,943 |
05 June 2024 | 36.90 | 36.90 | 36.30 | 36.70 | 33.62 | 4,777 |
04 June 2024 | 36.60 | 37.10 | 36.30 | 36.30 | 33.25 | 6,707 |
03 June 2024 | 35.80 | 36.90 | 35.60 | 36.20 | 33.16 | 9,115 |
31 May 2024 | 37.60 | 37.60 | 35.90 | 35.90 | 32.88 | 6,820 |
30 May 2024 | 36.60 | 37.70 | 36.60 | 37.70 | 34.53 | 4,700 |
29 May 2024 | 37.20 | 37.80 | 36.30 | 36.30 | 33.25 | 4,622 |
28 May 2024 | 36.00 | 37.20 | 36.00 | 37.00 | 33.89 | 6,379 |
27 May 2024 | 36.00 | 36.00 | 34.70 | 35.90 | 32.88 | 6,340 |
24 May 2024 | 34.80 | 35.50 | 34.20 | 35.00 | 32.06 | 7,833 |
23 May 2024 | 34.90 | 34.90 | 34.50 | 34.70 | 31.78 | 3,471 |
22 May 2024 | 34.00 | 35.00 | 33.60 | 34.40 | 31.51 | 7,537 |
21 May 2024 | 33.20 | 35.10 | 32.50 | 33.90 | 31.05 | 9,201 |
20 May 2024 | 32.80 | 33.70 | 32.60 | 33.00 | 30.23 | 3,583 |
17 May 2024 | 32.60 | 32.80 | 32.40 | 32.60 | 29.86 | 2,806 |
16 May 2024 | 31.90 | 32.40 | 31.00 | 32.10 | 29.40 | 10,499 |
15 May 2024 | 29.70 | 32.10 | 29.70 | 31.20 | 28.58 | 21,301 |
14 May 2024 | 28.90 | 29.80 | 28.90 | 29.70 | 27.20 | 2,602 |
13 May 2024 | 28.00 | 29.10 | 27.90 | 29.10 | 26.65 | 24,691 |
10 May 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 25.65 | 1,087 |
09 May 2024 | 27.90 | 28.00 | 27.80 | 27.90 | 25.56 | 986 |
08 May 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 25.65 | 3,669 |
07 May 2024 | 28.00 | 29.10 | 27.90 | 28.00 | 25.65 | 7,909 |
06 May 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 25.65 | 817 |
03 May 2024 | 29.00 | 29.00 | 27.60 | 27.90 | 25.56 | 5,443 |
02 May 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 26.01 | 464 |
30 Apr 2024 | 29.10 | 29.10 | 28.70 | 28.90 | 26.47 | 1,996 |
29 Apr 2024 | 27.70 | 29.10 | 27.70 | 29.00 | 26.56 | 4,635 |
26 Apr 2024 | 27.90 | 28.00 | 26.70 | 28.00 | 25.65 | 2,641 |
25 Apr 2024 | 29.00 | 29.00 | 27.50 | 27.60 | 25.28 | 7,463 |
24 Apr 2024 | 29.00 | 29.00 | 28.80 | 29.00 | 26.56 | 539 |
23 Apr 2024 | 29.00 | 29.00 | 28.80 | 28.90 | 26.47 | 567 |
22 Apr 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 2,312 |
19 Apr 2024 | 28.70 | 29.00 | 28.70 | 28.70 | 26.29 | 527 |
18 Apr 2024 | 28.90 | 29.00 | 28.10 | 28.80 | 26.38 | 4,975 |
17 Apr 2024 | 28.10 | 29.00 | 28.10 | 29.00 | 26.56 | 530 |
16 Apr 2024 | 29.00 | 29.00 | 28.20 | 28.30 | 25.92 | 607 |
15 Apr 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 2,780 |
12 Apr 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 853 |
11 Apr 2024 | 28.80 | 29.00 | 28.30 | 29.00 | 26.56 | 593 |
10 Apr 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 26.56 | 1,586 |
09 Apr 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 26.38 | 478 |
08 Apr 2024 | 29.20 | 29.20 | 28.60 | 29.00 | 26.56 | 771 |
05 Apr 2024 | 28.50 | 29.00 | 28.50 | 28.80 | 26.38 | 450 |
04 Apr 2024 | 28.90 | 29.00 | 28.50 | 28.90 | 26.47 | 804 |
03 Apr 2024 | 28.40 | 28.70 | 28.00 | 28.00 | 25.65 | 810 |
02 Apr 2024 | 28.10 | 28.80 | 28.00 | 28.80 | 26.38 | 681 |
28 Mar 2024 | 28.70 | 29.00 | 28.10 | 28.40 | 26.01 | 2,391 |
27 Mar 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 955 |
26 Mar 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 11,431 |
25 Mar 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 1,460 |
22 Mar 2024 | 29.00 | 29.00 | 28.50 | 28.70 | 26.29 | 1,702 |
21 Mar 2024 | 28.90 | 29.00 | 28.50 | 28.50 | 26.11 | 1,116 |
20 Mar 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 26.38 | 193 |
19 Mar 2024 | 29.50 | 29.50 | 28.30 | 28.80 | 26.38 | 1,039 |
18 Mar 2024 | 28.10 | 29.40 | 28.10 | 29.40 | 26.93 | 1,177 |
15 Mar 2024 | 28.90 | 28.90 | 27.70 | 28.10 | 25.74 | 2,037 |
14 Mar 2024 | 28.50 | 28.80 | 28.10 | 28.80 | 26.38 | 797 |
13 Mar 2024 | 28.00 | 28.50 | 27.80 | 28.00 | 25.65 | 2,201 |
12 Mar 2024 | 28.30 | 28.50 | 28.00 | 28.00 | 25.65 | 1,070 |
11 Mar 2024 | 28.50 | 28.50 | 27.60 | 27.70 | 25.37 | 983 |
08 Mar 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 26.01 | 168 |
07 Mar 2024 | 28.40 | 28.40 | 28.20 | 28.40 | 26.01 | 314 |
06 Mar 2024 | 28.30 | 28.70 | 28.00 | 28.00 | 25.65 | 1,128 |
05 Mar 2024 | 27.80 | 28.90 | 27.80 | 28.80 | 26.38 | 755 |
04 Mar 2024 | 28.00 | 29.00 | 28.00 | 28.50 | 26.11 | 1,253 |
01 Mar 2024 | 29.00 | 29.10 | 27.50 | 28.50 | 26.11 | 4,852 |
29 Feb 2024 | 28.60 | 29.30 | 27.30 | 28.50 | 26.11 | 5,170 |
28 Feb 2024 | 27.80 | 28.60 | 27.40 | 28.60 | 26.20 | 2,208 |
27 Feb 2024 | 26.80 | 28.50 | 25.90 | 28.00 | 25.65 | 3,712 |
26 Feb 2024 | 29.70 | 29.70 | 26.70 | 27.00 | 24.73 | 5,745 |
23 Feb 2024 | 27.90 | 29.60 | 27.90 | 29.40 | 26.93 | 8,364 |
22 Feb 2024 | 27.60 | 29.40 | 27.50 | 29.40 | 26.93 | 8,537 |
21 Feb 2024 | 28.30 | 28.30 | 25.40 | 27.60 | 25.28 | 40,061 |
20 Feb 2024 | 29.80 | 29.90 | 28.00 | 28.90 | 26.47 | 6,277 |
19 Feb 2024 | 30.50 | 30.60 | 29.20 | 30.20 | 27.66 | 3,105 |
16 Feb 2024 | 30.70 | 30.90 | 30.00 | 30.70 | 28.12 | 5,692 |
15 Feb 2024 | 32.20 | 32.80 | 30.10 | 30.90 | 28.30 | 7,763 |
14 Feb 2024 | 33.20 | 33.70 | 31.90 | 32.30 | 29.59 | 1,189 |
13 Feb 2024 | 35.00 | 35.50 | 31.80 | 33.20 | 30.41 | 4,858 |
12 Feb 2024 | 35.70 | 35.70 | 34.00 | 35.00 | 32.06 | 1,790 |
09 Feb 2024 | 36.00 | 36.00 | 35.10 | 36.00 | 32.97 | 1,432 |
08 Feb 2024 | 36.10 | 37.30 | 35.00 | 35.70 | 32.70 | 7,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |