Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
27 June 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
26 June 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
25 June 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
24 June 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
21 June 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
20 June 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
18 June 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 June 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
14 June 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
13 June 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
12 June 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
11 June 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
10 June 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
07 June 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
06 June 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
05 June 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
04 June 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
03 June 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
31 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
30 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
29 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
28 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
24 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
23 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
22 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
21 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
20 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
17 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
16 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
15 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
14 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
13 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
10 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
09 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
08 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
07 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
06 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
03 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
02 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
01 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
30 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
29 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
26 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
25 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
24 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
23 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
22 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
19 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
18 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
17 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
16 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
15 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
12 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
10 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
08 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
05 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
04 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
03 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
02 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
01 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
28 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
26 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
25 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
22 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
21 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
20 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
19 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
18 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
14 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
12 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
11 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
08 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
07 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
06 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
05 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
04 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
01 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
29 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
28 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
27 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
23 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
22 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
21 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
20 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
16 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
15 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
14 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
13 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
12 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
09 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
08 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
07 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
06 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |