Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
28 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
27 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
24 May 2024 | 31.42 | 31.54 | 31.42 | 31.54 | 31.54 | - |
23 May 2024 | 32.02 | 32.22 | 31.96 | 31.96 | 31.96 | 150 |
22 May 2024 | 31.58 | 32.30 | 31.58 | 32.30 | 32.30 | - |
21 May 2024 | 31.10 | 31.42 | 31.10 | 31.42 | 31.42 | - |
20 May 2024 | 30.86 | 31.32 | 30.86 | 31.24 | 31.24 | - |
17 May 2024 | 30.82 | 30.82 | 30.70 | 30.82 | 30.82 | - |
16 May 2024 | 30.84 | 31.22 | 30.84 | 31.08 | 31.08 | - |
15 May 2024 | 31.04 | 31.28 | 31.04 | 31.04 | 31.04 | - |
14 May 2024 | 31.00 | 31.18 | 30.98 | 31.12 | 31.12 | - |
13 May 2024 | 31.70 | 31.70 | 31.24 | 31.24 | 31.24 | - |
10 May 2024 | 31.60 | 31.94 | 31.60 | 31.78 | 31.78 | - |
09 May 2024 | 31.38 | 31.68 | 31.38 | 31.60 | 31.60 | - |
09 May 2024 | 0.166 Dividend | |||||
08 May 2024 | 31.40 | 31.98 | 31.40 | 31.98 | 31.81 | - |
07 May 2024 | 31.56 | 31.78 | 31.48 | 31.68 | 31.52 | - |
06 May 2024 | 31.26 | 31.44 | 31.26 | 31.44 | 31.28 | - |
03 May 2024 | 31.02 | 32.38 | 31.02 | 32.38 | 32.21 | - |
02 May 2024 | 31.48 | 31.48 | 31.04 | 31.24 | 31.08 | - |
30 Apr 2024 | 31.54 | 31.94 | 31.54 | 31.82 | 31.65 | - |
29 Apr 2024 | 31.30 | 31.76 | 31.30 | 31.68 | 31.52 | - |
26 Apr 2024 | 31.30 | 31.30 | 31.08 | 31.18 | 31.02 | - |
25 Apr 2024 | 31.86 | 31.94 | 31.28 | 31.28 | 31.12 | - |
24 Apr 2024 | 32.14 | 32.26 | 32.04 | 32.04 | 31.87 | - |
23 Apr 2024 | 31.98 | 32.16 | 31.74 | 31.74 | 31.58 | - |
22 Apr 2024 | 31.62 | 31.84 | 31.62 | 31.84 | 31.67 | - |
19 Apr 2024 | 30.84 | 31.56 | 30.84 | 31.56 | 31.40 | - |
18 Apr 2024 | 31.16 | 31.68 | 31.10 | 31.26 | 31.10 | - |
17 Apr 2024 | 31.16 | 31.54 | 31.14 | 31.54 | 31.38 | - |
16 Apr 2024 | 31.60 | 31.60 | 31.24 | 31.24 | 31.08 | - |
15 Apr 2024 | 30.84 | 31.56 | 30.84 | 31.56 | 31.40 | - |
12 Apr 2024 | 30.84 | 31.34 | 30.84 | 31.14 | 30.98 | - |
11 Apr 2024 | 30.96 | 31.00 | 30.82 | 31.00 | 30.84 | - |
10 Apr 2024 | 30.60 | 31.22 | 30.60 | 31.10 | 30.94 | - |
09 Apr 2024 | 30.68 | 30.84 | 30.68 | 30.78 | 30.62 | - |
08 Apr 2024 | 30.52 | 30.88 | 30.52 | 30.84 | 30.68 | - |
05 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.16 | - |
04 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
03 Apr 2024 | 32.10 | 32.10 | 32.04 | 32.04 | 31.87 | - |
02 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | - |
28 Mar 2024 | 32.58 | 33.03 | 32.58 | 32.99 | 32.82 | - |
27 Mar 2024 | 32.57 | 32.81 | 32.52 | 32.81 | 32.64 | - |
26 Mar 2024 | 32.56 | 32.63 | 32.46 | 32.52 | 32.35 | - |
25 Mar 2024 | 32.45 | 32.95 | 32.45 | 32.95 | 32.78 | - |
22 Mar 2024 | 32.68 | 33.10 | 32.67 | 32.69 | 32.52 | - |
21 Mar 2024 | 32.44 | 33.09 | 32.44 | 33.05 | 32.88 | - |
20 Mar 2024 | 31.96 | 32.69 | 31.96 | 32.69 | 32.52 | - |
19 Mar 2024 | 31.85 | 32.35 | 31.85 | 32.19 | 32.02 | - |
18 Mar 2024 | 31.70 | 32.19 | 31.61 | 32.02 | 31.85 | - |
15 Mar 2024 | 31.03 | 32.02 | 31.03 | 31.89 | 31.72 | - |
14 Mar 2024 | 30.73 | 31.14 | 30.73 | 30.87 | 30.71 | - |
13 Mar 2024 | 31.66 | 31.87 | 31.30 | 31.30 | 31.14 | - |
12 Mar 2024 | 31.04 | 31.42 | 31.04 | 31.42 | 31.26 | - |
11 Mar 2024 | 29.77 | 31.24 | 29.77 | 31.24 | 31.08 | - |
08 Mar 2024 | 30.22 | 30.22 | 30.10 | 30.11 | 29.95 | - |
07 Mar 2024 | 30.72 | 31.08 | 30.49 | 30.99 | 30.83 | - |
06 Mar 2024 | 30.96 | 31.15 | 30.96 | 31.07 | 30.91 | - |
05 Mar 2024 | 30.55 | 31.18 | 30.55 | 31.18 | 31.02 | 200 |
04 Mar 2024 | 30.94 | 31.02 | 30.61 | 30.69 | 30.53 | - |
01 Mar 2024 | 30.70 | 31.16 | 30.70 | 31.06 | 30.90 | - |
29 Feb 2024 | 29.89 | 31.09 | 29.89 | 31.09 | 30.93 | - |
28 Feb 2024 | 29.65 | 31.19 | 29.65 | 30.08 | 29.92 | 50 |
27 Feb 2024 | 29.65 | 30.01 | 29.65 | 29.73 | 29.58 | - |
26 Feb 2024 | 29.15 | 29.84 | 29.15 | 29.84 | 29.69 | - |
23 Feb 2024 | 29.70 | 29.70 | 29.38 | 29.64 | 29.49 | - |
22 Feb 2024 | 29.62 | 30.01 | 29.62 | 30.01 | 29.85 | - |
21 Feb 2024 | 29.76 | 30.01 | 29.76 | 29.77 | 29.62 | - |
20 Feb 2024 | 29.62 | 30.09 | 29.62 | 30.00 | 29.84 | - |
19 Feb 2024 | 29.92 | 30.02 | 29.67 | 29.88 | 29.72 | - |
16 Feb 2024 | 29.78 | 30.08 | 29.78 | 29.90 | 29.74 | - |
15 Feb 2024 | 29.36 | 30.04 | 29.35 | 29.88 | 29.72 | 450 |
14 Feb 2024 | 29.26 | 29.74 | 29.19 | 29.58 | 29.43 | - |
13 Feb 2024 | 29.45 | 29.64 | 29.45 | 29.51 | 29.36 | - |
12 Feb 2024 | 29.20 | 29.75 | 29.20 | 29.61 | 29.46 | - |
09 Feb 2024 | 29.32 | 29.42 | 29.28 | 29.42 | 29.27 | 150 |
08 Feb 2024 | 28.62 | 29.88 | 28.62 | 29.88 | 29.72 | 300 |
07 Feb 2024 | 28.80 | 29.07 | 28.80 | 29.06 | 28.91 | - |
06 Feb 2024 | 28.62 | 29.22 | 28.62 | 29.02 | 28.87 | - |
05 Feb 2024 | 28.75 | 29.22 | 28.75 | 28.98 | 28.83 | - |
02 Feb 2024 | 28.94 | 29.32 | 28.94 | 29.08 | 28.93 | - |
01 Feb 2024 | 29.09 | 29.37 | 29.09 | 29.11 | 28.96 | - |
31 Jan 2024 | 28.95 | 29.48 | 28.94 | 29.48 | 29.33 | - |
30 Jan 2024 | 28.88 | 29.26 | 28.87 | 29.04 | 28.89 | - |
29 Jan 2024 | 29.23 | 29.23 | 29.03 | 29.09 | 28.94 | - |
26 Jan 2024 | 29.00 | 29.41 | 29.00 | 29.39 | 29.24 | - |
25 Jan 2024 | 28.92 | 29.31 | 28.92 | 29.22 | 29.07 | - |
24 Jan 2024 | 28.79 | 28.96 | 28.79 | 28.93 | 28.78 | - |
23 Jan 2024 | 29.58 | 29.61 | 29.32 | 29.32 | 29.17 | - |
22 Jan 2024 | 28.94 | 29.73 | 28.93 | 29.73 | 29.58 | - |
19 Jan 2024 | 28.78 | 29.16 | 28.76 | 28.94 | 28.79 | - |
18 Jan 2024 | 29.32 | 29.38 | 28.85 | 29.05 | 28.90 | - |
17 Jan 2024 | 30.10 | 30.12 | 29.35 | 29.41 | 29.26 | - |
16 Jan 2024 | 30.08 | 30.43 | 30.08 | 30.43 | 30.27 | - |
15 Jan 2024 | 30.42 | 30.42 | 30.25 | 30.28 | 30.12 | - |
12 Jan 2024 | 29.63 | 29.93 | 29.63 | 29.85 | 29.70 | - |
11 Jan 2024 | 29.46 | 29.99 | 29.46 | 29.88 | 29.72 | - |
10 Jan 2024 | 31.07 | 31.20 | 29.57 | 29.96 | 29.80 | - |
09 Jan 2024 | 31.31 | 31.34 | 31.28 | 31.33 | 31.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |