Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 28.25 | 28.33 | 28.22 | 28.33 | 28.33 | - |
24 June 2024 | 28.47 | 28.47 | 28.39 | 28.39 | 28.39 | - |
21 June 2024 | 28.40 | 28.47 | 28.19 | 28.47 | 28.47 | - |
20 June 2024 | 29.65 | 29.66 | 28.36 | 28.36 | 28.36 | - |
19 June 2024 | 29.25 | 29.30 | 29.21 | 29.21 | 29.21 | - |
18 June 2024 | 29.31 | 29.58 | 29.22 | 29.40 | 29.40 | - |
17 June 2024 | 29.01 | 29.17 | 29.01 | 29.01 | 29.01 | - |
14 June 2024 | 29.44 | 29.47 | 29.15 | 29.15 | 29.15 | - |
13 June 2024 | 29.34 | 29.47 | 29.16 | 29.47 | 29.47 | - |
12 June 2024 | 29.50 | 29.97 | 29.31 | 29.31 | 29.31 | - |
11 June 2024 | 29.93 | 30.19 | 29.76 | 29.76 | 29.76 | - |
10 June 2024 | 29.27 | 29.91 | 29.27 | 29.91 | 29.91 | - |
07 June 2024 | 29.64 | 29.64 | 29.52 | 29.53 | 29.53 | - |
06 June 2024 | 30.41 | 30.73 | 30.06 | 30.06 | 30.06 | - |
05 June 2024 | 29.36 | 30.37 | 29.29 | 30.37 | 30.37 | - |
04 June 2024 | 29.92 | 30.15 | 29.64 | 29.64 | 29.64 | - |
03 June 2024 | 30.16 | 30.70 | 29.94 | 29.94 | 29.94 | - |
31 May 2024 | 30.64 | 30.68 | 30.11 | 30.11 | 30.11 | - |
30 May 2024 | 30.50 | 31.16 | 30.50 | 31.16 | 31.16 | - |
29 May 2024 | 30.50 | 30.81 | 30.50 | 30.75 | 30.75 | - |
28 May 2024 | 30.93 | 30.97 | 30.32 | 30.73 | 30.73 | - |
27 May 2024 | 30.08 | 31.31 | 30.08 | 31.31 | 31.31 | - |
24 May 2024 | 29.35 | 30.26 | 29.33 | 30.26 | 30.26 | - |
23 May 2024 | 28.64 | 29.81 | 28.64 | 29.81 | 29.81 | - |
22 May 2024 | 27.03 | 28.30 | 27.00 | 28.30 | 28.30 | - |
21 May 2024 | 27.07 | 27.18 | 26.92 | 27.18 | 27.18 | - |
20 May 2024 | 26.57 | 27.39 | 26.57 | 27.39 | 27.39 | - |
17 May 2024 | 26.45 | 27.06 | 26.45 | 26.77 | 26.77 | - |
16 May 2024 | 26.55 | 26.92 | 26.55 | 26.73 | 26.73 | - |
15 May 2024 | 26.37 | 27.20 | 26.36 | 26.74 | 26.74 | - |
14 May 2024 | 26.06 | 26.77 | 26.06 | 26.47 | 26.47 | - |
13 May 2024 | 26.27 | 26.62 | 26.27 | 26.37 | 26.37 | - |
10 May 2024 | 26.26 | 26.78 | 26.26 | 26.53 | 26.53 | - |
09 May 2024 | 26.11 | 26.76 | 26.11 | 26.42 | 26.42 | - |
08 May 2024 | 26.73 | 27.03 | 26.52 | 26.52 | 26.52 | - |
07 May 2024 | 26.71 | 27.11 | 26.70 | 26.92 | 26.92 | - |
06 May 2024 | 25.52 | 26.70 | 25.52 | 26.70 | 26.70 | - |
03 May 2024 | 25.30 | 25.74 | 25.30 | 25.74 | 25.74 | - |
02 May 2024 | 24.18 | 24.71 | 24.17 | 24.71 | 24.71 | - |
30 Apr 2024 | 26.70 | 27.60 | 26.68 | 26.94 | 26.94 | - |
29 Apr 2024 | 26.69 | 27.05 | 26.69 | 26.91 | 26.91 | - |
26 Apr 2024 | 26.64 | 26.94 | 26.64 | 26.94 | 26.94 | - |
25 Apr 2024 | 25.87 | 26.53 | 25.87 | 26.53 | 26.53 | - |
24 Apr 2024 | 26.45 | 26.84 | 26.45 | 26.51 | 26.51 | - |
23 Apr 2024 | 25.52 | 26.47 | 25.52 | 26.47 | 26.47 | - |
22 Apr 2024 | 25.17 | 25.70 | 25.17 | 25.65 | 25.65 | - |
19 Apr 2024 | 25.36 | 25.92 | 25.36 | 25.56 | 25.56 | - |
18 Apr 2024 | 26.11 | 26.50 | 25.84 | 25.84 | 25.84 | - |
17 Apr 2024 | 26.10 | 26.61 | 26.07 | 26.18 | 26.18 | - |
16 Apr 2024 | 26.03 | 26.45 | 26.03 | 26.45 | 26.45 | - |
15 Apr 2024 | 26.35 | 27.05 | 26.35 | 26.48 | 26.48 | - |
12 Apr 2024 | 26.76 | 26.86 | 26.58 | 26.58 | 26.58 | - |
11 Apr 2024 | 26.09 | 26.81 | 26.09 | 26.81 | 26.81 | - |
10 Apr 2024 | 26.17 | 26.52 | 26.17 | 26.35 | 26.35 | - |
09 Apr 2024 | 26.13 | 26.60 | 26.13 | 26.43 | 26.43 | - |
08 Apr 2024 | 26.42 | 26.62 | 26.31 | 26.31 | 26.31 | - |
05 Apr 2024 | 26.07 | 26.91 | 26.05 | 26.72 | 26.72 | - |
04 Apr 2024 | 26.42 | 27.08 | 26.42 | 26.86 | 26.86 | - |
03 Apr 2024 | 25.92 | 26.56 | 25.92 | 26.56 | 26.56 | - |
02 Apr 2024 | 26.17 | 26.17 | 25.92 | 25.94 | 25.94 | - |
28 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - |
27 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
26 Mar 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | - |
25 Mar 2024 | 26.00 | 26.60 | 26.00 | 26.20 | 26.20 | - |
22 Mar 2024 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | - |
21 Mar 2024 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | - |
20 Mar 2024 | 24.50 | 24.90 | 24.50 | 24.70 | 24.70 | - |
19 Mar 2024 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | - |
18 Mar 2024 | 24.60 | 24.90 | 24.60 | 24.70 | 24.70 | - |
15 Mar 2024 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | - |
14 Mar 2024 | 26.00 | 26.10 | 25.80 | 25.80 | 25.80 | - |
13 Mar 2024 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | - |
12 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.30 | 26.30 | - |
11 Mar 2024 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | - |
08 Mar 2024 | 27.40 | 27.90 | 27.20 | 27.20 | 27.20 | - |
07 Mar 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | - |
06 Mar 2024 | 27.30 | 27.90 | 27.30 | 27.80 | 27.80 | - |
05 Mar 2024 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | - |
04 Mar 2024 | 26.30 | 27.30 | 26.30 | 27.30 | 27.30 | - |
01 Mar 2024 | 25.70 | 26.60 | 25.70 | 26.60 | 26.60 | - |
29 Feb 2024 | 25.30 | 25.90 | 25.20 | 25.80 | 25.80 | - |
28 Feb 2024 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | - |
27 Feb 2024 | 25.30 | 25.80 | 25.30 | 25.60 | 25.60 | - |
26 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | - |
23 Feb 2024 | 25.40 | 25.90 | 25.40 | 25.60 | 25.60 | - |
22 Feb 2024 | 25.10 | 25.70 | 25.10 | 25.60 | 25.60 | - |
21 Feb 2024 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | - |
20 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | - |
19 Feb 2024 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | - |
16 Feb 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - |
15 Feb 2024 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | - |
14 Feb 2024 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | - |
13 Feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - |
12 Feb 2024 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | - |
09 Feb 2024 | 23.30 | 24.30 | 23.30 | 24.30 | 24.30 | - |
08 Feb 2024 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | - |
07 Feb 2024 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - |
06 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - |
05 Feb 2024 | 22.80 | 23.20 | 22.70 | 22.70 | 22.70 | - |
02 Feb 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |