Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
03 Oct 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
02 Oct 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
01 Oct 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
30 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
27 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
26 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
25 Sept 2024 | 45.11 | 45.11 | 45.05 | 45.05 | 45.05 | 500 |
24 Sept 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 100 |
23 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
20 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
19 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
18 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
17 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
16 Sept 2024 | 44.75 | 45.05 | 44.75 | 45.05 | 45.05 | 200 |
13 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
12 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
11 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
10 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
09 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
06 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
05 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
04 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
03 Sept 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
30 Aug 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
29 Aug 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
28 Aug 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
27 Aug 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
26 Aug 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
23 Aug 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 200 |
22 Aug 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
21 Aug 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
20 Aug 2024 | 44.13 | 44.30 | 44.13 | 44.30 | 44.30 | 300 |
19 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 100 |
16 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
15 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
14 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
13 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
12 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
09 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
08 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
07 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
06 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
05 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
02 Aug 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
01 Aug 2024 | 44.38 | 44.38 | 44.01 | 44.01 | 44.01 | 400 |
31 July 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 100 |
30 July 2024 | 45.15 | 45.15 | 44.54 | 44.54 | 44.54 | 200 |
29 July 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 900 |
26 July 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
25 July 2024 | 45.50 | 45.50 | 44.95 | 45.25 | 45.25 | 700 |
24 July 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 700 |
23 July 2024 | 44.38 | 44.50 | 44.38 | 44.50 | 44.50 | 800 |
22 July 2024 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | 900 |
19 July 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
18 July 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
17 July 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
16 July 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
15 July 2024 | 43.05 | 44.00 | 43.05 | 44.00 | 44.00 | 400 |
12 July 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 200 |
12 July 2024 | 0.1 Dividend | |||||
11 July 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | - |
10 July 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | - |
09 July 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | 100 |
08 July 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
05 July 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
03 July 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
02 July 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
01 July 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
28 June 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
27 June 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
26 June 2024 | 43.61 | 43.61 | 43.60 | 43.60 | 43.50 | 400 |
25 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
24 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
21 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
20 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
18 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
17 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
14 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | - |
13 June 2024 | 44.25 | 44.37 | 44.25 | 44.37 | 44.26 | 200 |
12 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
11 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
10 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
07 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
06 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
05 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
04 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
03 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - |
31 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | 500 |
30 May 2024 | 45.00 | 45.00 | 44.50 | 44.50 | 44.40 | 1,100 |
29 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.60 | - |
28 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.60 | 100 |
24 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
23 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
22 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
21 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
20 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
17 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | - |
16 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.58 | 1,000 |
15 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |