Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 22.13 | 22.97 | 22.05 | 22.97 | 22.97 | - |
07 Dec 2023 | 21.03 | 22.19 | 20.97 | 22.04 | 22.04 | - |
06 Dec 2023 | 21.79 | 22.02 | 21.03 | 21.03 | 21.03 | - |
05 Dec 2023 | 23.07 | 23.22 | 21.74 | 21.74 | 21.74 | - |
05 Dec 2023 | 0.5 Dividend | |||||
04 Dec 2023 | 22.23 | 23.66 | 22.20 | 23.53 | 23.03 | - |
01 Dec 2023 | 21.52 | 22.22 | 21.14 | 22.15 | 21.68 | - |
30 Nov 2023 | 21.81 | 22.05 | 21.45 | 21.45 | 20.99 | - |
29 Nov 2023 | 21.39 | 22.29 | 21.39 | 21.88 | 21.42 | - |
28 Nov 2023 | 21.06 | 21.36 | 20.72 | 21.36 | 20.91 | - |
27 Nov 2023 | 21.05 | 21.17 | 20.62 | 21.11 | 20.66 | - |
24 Nov 2023 | 21.24 | 21.28 | 20.64 | 21.12 | 20.67 | - |
23 Nov 2023 | 21.24 | 21.29 | 21.22 | 21.26 | 20.81 | - |
22 Nov 2023 | 20.73 | 21.75 | 20.58 | 21.08 | 20.63 | - |
21 Nov 2023 | 22.27 | 22.32 | 19.86 | 20.57 | 20.13 | - |
20 Nov 2023 | 23.46 | 23.54 | 22.83 | 22.85 | 22.36 | - |
17 Nov 2023 | 22.09 | 23.42 | 22.08 | 23.42 | 22.92 | - |
16 Nov 2023 | 22.80 | 23.30 | 21.70 | 21.80 | 21.34 | - |
15 Nov 2023 | 20.98 | 22.99 | 20.98 | 22.82 | 22.34 | - |
14 Nov 2023 | 19.49 | 21.12 | 19.48 | 20.92 | 20.48 | - |
13 Nov 2023 | 20.32 | 20.36 | 19.47 | 19.61 | 19.20 | - |
10 Nov 2023 | 21.04 | 21.06 | 19.82 | 20.29 | 19.86 | - |
09 Nov 2023 | 22.29 | 22.47 | 21.11 | 21.11 | 20.66 | - |
08 Nov 2023 | 22.75 | 22.83 | 22.15 | 22.23 | 21.76 | - |
07 Nov 2023 | 23.03 | 23.19 | 22.51 | 22.66 | 22.18 | - |
06 Nov 2023 | 22.84 | 23.13 | 22.70 | 23.13 | 22.64 | - |
03 Nov 2023 | 22.23 | 23.09 | 22.16 | 22.84 | 22.35 | - |
02 Nov 2023 | 21.07 | 22.22 | 21.07 | 22.22 | 21.75 | - |
01 Nov 2023 | 21.29 | 21.33 | 20.86 | 21.13 | 20.68 | - |
31 Oct 2023 | 20.71 | 21.28 | 20.45 | 21.28 | 20.83 | - |
30 Oct 2023 | 20.68 | 20.94 | 20.57 | 20.72 | 20.28 | - |
27 Oct 2023 | 21.21 | 21.21 | 20.65 | 20.65 | 20.21 | - |
26 Oct 2023 | 20.88 | 21.17 | 20.60 | 21.11 | 20.66 | - |
25 Oct 2023 | 20.89 | 20.97 | 20.63 | 20.95 | 20.50 | - |
24 Oct 2023 | 19.86 | 20.91 | 19.86 | 20.91 | 20.47 | - |
23 Oct 2023 | 20.17 | 20.25 | 19.58 | 19.88 | 19.45 | - |
20 Oct 2023 | 19.65 | 20.16 | 19.59 | 20.16 | 19.73 | - |
19 Oct 2023 | 19.80 | 19.93 | 19.45 | 19.60 | 19.18 | - |
18 Oct 2023 | 19.52 | 19.83 | 19.50 | 19.78 | 19.36 | - |
17 Oct 2023 | 18.08 | 19.52 | 18.00 | 19.52 | 19.11 | - |
16 Oct 2023 | 16.92 | 18.06 | 16.92 | 18.06 | 17.67 | - |
13 Oct 2023 | 17.52 | 17.58 | 16.84 | 16.84 | 16.48 | - |
12 Oct 2023 | 17.89 | 17.99 | 17.43 | 17.45 | 17.08 | - |
11 Oct 2023 | 18.03 | 18.13 | 17.85 | 17.91 | 17.53 | - |
10 Oct 2023 | 17.52 | 18.04 | 17.48 | 18.00 | 17.61 | - |
09 Oct 2023 | 17.64 | 17.68 | 17.13 | 17.46 | 17.09 | - |
06 Oct 2023 | 17.76 | 17.87 | 17.01 | 17.72 | 17.34 | - |
05 Oct 2023 | 19.22 | 19.22 | 17.78 | 17.78 | 17.40 | - |
04 Oct 2023 | 18.85 | 19.25 | 18.84 | 19.25 | 18.85 | - |
03 Oct 2023 | 19.81 | 19.84 | 18.83 | 18.83 | 18.42 | - |
02 Oct 2023 | 19.92 | 20.23 | 19.78 | 19.78 | 19.36 | - |
29 Sept 2023 | 19.19 | 20.32 | 19.18 | 19.92 | 19.50 | - |
28 Sept 2023 | 18.64 | 19.05 | 18.49 | 19.05 | 18.65 | - |
27 Sept 2023 | 18.89 | 19.11 | 18.59 | 18.59 | 18.19 | - |
26 Sept 2023 | 19.32 | 19.32 | 18.74 | 18.74 | 18.34 | - |
25 Sept 2023 | 19.35 | 19.47 | 19.26 | 19.42 | 19.01 | - |
22 Sept 2023 | 19.65 | 19.76 | 19.18 | 19.32 | 18.90 | - |
21 Sept 2023 | 20.00 | 20.11 | 19.68 | 19.68 | 19.27 | - |
20 Sept 2023 | 20.41 | 20.46 | 19.99 | 19.99 | 19.57 | - |
19 Sept 2023 | 20.10 | 20.47 | 19.98 | 20.47 | 20.04 | - |
18 Sept 2023 | 21.40 | 21.40 | 20.16 | 20.16 | 19.73 | - |
15 Sept 2023 | 21.42 | 21.50 | 21.27 | 21.27 | 20.82 | - |
14 Sept 2023 | 20.96 | 21.58 | 20.95 | 21.26 | 20.81 | - |
13 Sept 2023 | 21.79 | 21.95 | 20.93 | 20.93 | 20.49 | - |
12 Sept 2023 | 22.23 | 22.34 | 21.76 | 21.76 | 21.30 | - |
11 Sept 2023 | 22.59 | 22.71 | 22.13 | 22.13 | 21.66 | - |
08 Sept 2023 | 22.26 | 22.67 | 21.77 | 22.67 | 22.19 | - |
07 Sept 2023 | 23.15 | 23.23 | 22.20 | 22.20 | 21.73 | - |
06 Sept 2023 | 23.34 | 23.39 | 22.69 | 23.20 | 22.71 | - |
05 Sept 2023 | 24.26 | 24.38 | 23.62 | 23.68 | 23.18 | - |
05 Sept 2023 | 0.5 Dividend | |||||
04 Sept 2023 | 24.50 | 24.74 | 24.48 | 24.69 | 23.68 | - |
01 Sept 2023 | 24.61 | 24.81 | 24.55 | 24.55 | 23.54 | - |
31 Aug 2023 | 24.63 | 25.13 | 24.62 | 24.62 | 23.61 | - |
30 Aug 2023 | 24.46 | 24.66 | 24.40 | 24.66 | 23.65 | - |
29 Aug 2023 | 23.86 | 24.65 | 23.82 | 24.35 | 23.35 | - |
28 Aug 2023 | 22.13 | 23.80 | 21.99 | 23.80 | 22.82 | - |
25 Aug 2023 | 23.77 | 24.02 | 22.12 | 22.12 | 21.21 | - |
24 Aug 2023 | 24.90 | 25.30 | 23.70 | 23.70 | 22.73 | - |
23 Aug 2023 | 23.79 | 24.77 | 23.79 | 24.77 | 23.75 | - |
22 Aug 2023 | 26.30 | 26.43 | 23.89 | 23.89 | 22.91 | - |
21 Aug 2023 | 26.03 | 26.32 | 25.81 | 26.32 | 25.24 | - |
18 Aug 2023 | 24.97 | 26.19 | 24.93 | 25.95 | 24.88 | - |
17 Aug 2023 | 25.10 | 25.54 | 25.05 | 25.17 | 24.14 | - |
16 Aug 2023 | 25.07 | 25.32 | 24.88 | 25.11 | 24.08 | - |
15 Aug 2023 | 25.44 | 25.44 | 24.65 | 25.11 | 24.08 | - |
14 Aug 2023 | 25.40 | 25.54 | 25.03 | 25.36 | 24.32 | - |
11 Aug 2023 | 25.35 | 25.66 | 25.11 | 25.30 | 24.26 | - |
10 Aug 2023 | 25.41 | 25.65 | 25.32 | 25.47 | 24.42 | - |
09 Aug 2023 | 26.11 | 26.31 | 25.28 | 25.28 | 24.24 | - |
08 Aug 2023 | 26.18 | 26.21 | 25.25 | 26.21 | 25.13 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 26.47 | 26.77 | 26.25 | 26.40 | 25.32 | - |
03 Aug 2023 | 25.99 | 26.51 | 25.71 | 26.49 | 25.40 | - |
02 Aug 2023 | 25.85 | 26.09 | 25.62 | 25.99 | 24.92 | - |
01 Aug 2023 | 25.95 | 26.18 | 25.63 | 26.18 | 25.10 | - |
31 July 2023 | 25.64 | 26.07 | 25.60 | 25.71 | 24.65 | - |
28 July 2023 | 25.16 | 25.46 | 25.09 | 25.43 | 24.39 | - |
27 July 2023 | 24.91 | 26.00 | 24.86 | 24.91 | 23.89 | - |
26 July 2023 | 23.74 | 25.10 | 23.64 | 25.10 | 24.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |