Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 32.50 | 32.50 | 31.44 | 31.70 | 31.70 | - |
20 June 2024 | 32.60 | 32.96 | 32.30 | 32.30 | 32.30 | - |
19 June 2024 | 32.96 | 32.96 | 32.14 | 32.58 | 32.58 | - |
18 June 2024 | 32.18 | 33.14 | 32.02 | 32.96 | 32.96 | - |
17 June 2024 | 31.94 | 32.32 | 31.50 | 31.92 | 31.92 | - |
14 June 2024 | 32.82 | 32.82 | 31.46 | 31.78 | 31.78 | - |
13 June 2024 | 34.56 | 34.56 | 32.74 | 32.96 | 32.96 | - |
12 June 2024 | 34.76 | 34.76 | 33.84 | 34.58 | 34.58 | - |
11 June 2024 | 35.16 | 35.46 | 34.50 | 34.62 | 34.62 | - |
10 June 2024 | 34.98 | 35.38 | 34.92 | 35.18 | 35.18 | - |
07 June 2024 | 36.00 | 36.18 | 34.90 | 35.00 | 35.00 | - |
06 June 2024 | 36.32 | 36.64 | 35.56 | 35.98 | 35.98 | - |
05 June 2024 | 35.14 | 36.26 | 35.08 | 36.26 | 36.26 | - |
04 June 2024 | 35.52 | 35.52 | 34.76 | 35.08 | 35.08 | - |
03 June 2024 | 36.24 | 36.28 | 35.38 | 35.54 | 35.54 | - |
31 May 2024 | 35.94 | 36.28 | 35.38 | 36.02 | 36.02 | - |
30 May 2024 | 35.92 | 36.24 | 35.90 | 35.96 | 35.96 | - |
29 May 2024 | 36.60 | 36.78 | 36.00 | 36.14 | 36.14 | - |
28 May 2024 | 36.60 | 37.40 | 36.60 | 36.60 | 36.60 | - |
27 May 2024 | 36.52 | 36.64 | 35.96 | 36.36 | 36.36 | - |
24 May 2024 | 36.34 | 36.60 | 36.22 | 36.52 | 36.52 | - |
23 May 2024 | 35.60 | 36.68 | 35.60 | 36.40 | 36.40 | - |
22 May 2024 | 35.30 | 35.32 | 34.62 | 34.72 | 34.72 | - |
21 May 2024 | 35.84 | 36.48 | 35.16 | 35.50 | 35.50 | - |
20 May 2024 | 34.92 | 35.38 | 34.84 | 35.34 | 35.34 | - |
17 May 2024 | 34.50 | 35.24 | 34.42 | 34.90 | 34.90 | - |
16 May 2024 | 34.68 | 35.26 | 34.52 | 34.60 | 34.60 | - |
16 May 2024 | 0.75 Dividend | |||||
15 May 2024 | 35.18 | 35.56 | 35.00 | 35.40 | 34.65 | - |
14 May 2024 | 35.24 | 35.74 | 35.10 | 35.22 | 34.47 | - |
13 May 2024 | 35.38 | 35.44 | 34.80 | 35.26 | 34.51 | - |
10 May 2024 | 36.02 | 36.02 | 35.24 | 35.50 | 34.75 | 145 |
09 May 2024 | 34.66 | 35.86 | 34.62 | 35.86 | 35.10 | - |
08 May 2024 | 34.40 | 34.92 | 34.16 | 34.66 | 33.93 | - |
07 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.08 | - |
06 May 2024 | 35.40 | 36.02 | 35.26 | 35.90 | 35.14 | - |
03 May 2024 | 34.82 | 35.40 | 34.82 | 35.38 | 34.63 | - |
02 May 2024 | 35.10 | 35.10 | 34.60 | 34.80 | 34.06 | - |
30 Apr 2024 | 35.34 | 35.70 | 34.84 | 34.84 | 34.10 | - |
29 Apr 2024 | 35.86 | 35.86 | 34.64 | 35.46 | 34.71 | 30 |
26 Apr 2024 | 35.52 | 35.72 | 35.30 | 35.66 | 34.90 | - |
25 Apr 2024 | 35.48 | 35.48 | 34.50 | 35.30 | 34.55 | - |
24 Apr 2024 | 36.30 | 36.30 | 35.78 | 35.96 | 35.20 | - |
23 Apr 2024 | 35.60 | 36.20 | 35.40 | 36.20 | 35.43 | - |
22 Apr 2024 | 35.84 | 35.84 | 35.28 | 35.56 | 34.81 | - |
19 Apr 2024 | 36.42 | 36.42 | 35.14 | 35.62 | 34.87 | - |
18 Apr 2024 | 36.22 | 36.94 | 36.22 | 36.70 | 35.92 | - |
17 Apr 2024 | 36.90 | 37.24 | 36.16 | 36.16 | 35.39 | - |
16 Apr 2024 | 36.98 | 37.28 | 36.74 | 36.92 | 36.14 | - |
15 Apr 2024 | 37.94 | 38.82 | 37.04 | 37.04 | 36.26 | - |
12 Apr 2024 | 38.56 | 39.06 | 38.08 | 38.08 | 37.27 | 25 |
11 Apr 2024 | 38.18 | 38.58 | 37.62 | 38.58 | 37.76 | - |
10 Apr 2024 | 39.00 | 39.00 | 37.80 | 38.04 | 37.23 | 501 |
09 Apr 2024 | 38.74 | 39.18 | 38.74 | 38.96 | 38.13 | - |
08 Apr 2024 | 37.68 | 38.72 | 37.68 | 38.72 | 37.90 | - |
05 Apr 2024 | 36.02 | 37.62 | 36.02 | 37.62 | 36.82 | 250 |
04 Apr 2024 | 35.62 | 36.70 | 35.48 | 36.20 | 35.43 | - |
03 Apr 2024 | 35.04 | 35.74 | 35.04 | 35.62 | 34.87 | - |
02 Apr 2024 | 34.30 | 35.40 | 34.30 | 35.08 | 34.34 | - |
28 Mar 2024 | 34.58 | 34.60 | 33.82 | 34.30 | 33.57 | 150 |
27 Mar 2024 | 34.48 | 34.54 | 33.34 | 33.76 | 33.04 | 501 |
26 Mar 2024 | 34.02 | 34.52 | 33.92 | 34.44 | 33.71 | 50 |
25 Mar 2024 | 34.70 | 34.70 | 33.46 | 34.02 | 33.30 | 8 |
22 Mar 2024 | 33.40 | 34.88 | 33.40 | 34.84 | 34.10 | - |
21 Mar 2024 | 32.36 | 33.50 | 32.36 | 33.42 | 32.71 | - |
20 Mar 2024 | 31.20 | 32.52 | 31.20 | 32.32 | 31.64 | - |
19 Mar 2024 | 30.82 | 31.24 | 30.64 | 30.90 | 30.25 | - |
18 Mar 2024 | 31.22 | 31.34 | 30.88 | 30.88 | 30.23 | - |
15 Mar 2024 | 31.34 | 31.56 | 31.10 | 31.26 | 30.60 | - |
14 Mar 2024 | 31.36 | 31.72 | 31.36 | 31.48 | 30.81 | - |
13 Mar 2024 | 31.42 | 31.42 | 31.16 | 31.32 | 30.66 | 300 |
12 Mar 2024 | 31.34 | 31.42 | 31.22 | 31.38 | 30.72 | - |
11 Mar 2024 | 30.86 | 31.28 | 30.52 | 31.28 | 30.62 | - |
08 Mar 2024 | 31.38 | 31.76 | 30.84 | 30.84 | 30.19 | - |
07 Mar 2024 | 31.60 | 31.74 | 31.20 | 31.52 | 30.85 | - |
06 Mar 2024 | 31.94 | 32.04 | 31.18 | 31.54 | 30.87 | - |
05 Mar 2024 | 31.84 | 32.38 | 31.56 | 31.80 | 31.13 | 89 |
04 Mar 2024 | 30.92 | 31.98 | 30.72 | 31.94 | 31.26 | - |
01 Mar 2024 | 29.10 | 31.34 | 29.10 | 31.16 | 30.50 | - |
29 Feb 2024 | 28.78 | 29.04 | 28.66 | 29.04 | 28.42 | - |
28 Feb 2024 | 29.26 | 29.26 | 28.72 | 28.76 | 28.15 | 2 |
27 Feb 2024 | 28.76 | 29.20 | 28.76 | 29.12 | 28.50 | - |
26 Feb 2024 | 29.22 | 29.26 | 28.70 | 28.82 | 28.21 | - |
23 Feb 2024 | 30.06 | 30.06 | 29.14 | 29.26 | 28.64 | - |
22 Feb 2024 | 30.02 | 30.24 | 29.56 | 30.06 | 29.42 | - |
21 Feb 2024 | 29.54 | 29.90 | 29.52 | 29.90 | 29.27 | - |
20 Feb 2024 | 29.74 | 29.74 | 29.44 | 29.62 | 28.99 | - |
19 Feb 2024 | 30.10 | 30.38 | 29.86 | 29.90 | 29.27 | - |
16 Feb 2024 | 30.16 | 30.64 | 30.16 | 30.24 | 29.60 | - |
15 Feb 2024 | 30.42 | 30.88 | 30.08 | 30.18 | 29.54 | - |
14 Feb 2024 | 30.48 | 30.66 | 30.28 | 30.42 | 29.78 | - |
13 Feb 2024 | 30.62 | 30.84 | 30.44 | 30.52 | 29.87 | - |
12 Feb 2024 | 30.52 | 31.02 | 30.52 | 30.68 | 30.03 | - |
09 Feb 2024 | 30.80 | 30.92 | 30.16 | 30.42 | 29.78 | - |
08 Feb 2024 | 31.02 | 31.36 | 30.58 | 30.60 | 29.95 | - |
07 Feb 2024 | 31.02 | 31.18 | 30.88 | 30.96 | 30.30 | - |
06 Feb 2024 | 31.40 | 31.40 | 30.92 | 31.00 | 30.34 | - |
05 Feb 2024 | 31.64 | 32.04 | 31.30 | 31.40 | 30.73 | - |
02 Feb 2024 | 31.86 | 32.40 | 31.68 | 31.68 | 31.01 | - |
01 Feb 2024 | 30.92 | 31.82 | 30.92 | 31.80 | 31.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |