Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
03 Oct 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
02 Oct 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
01 Oct 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
30 Sept 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
27 Sept 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
26 Sept 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
25 Sept 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
24 Sept 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
23 Sept 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
20 Sept 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
19 Sept 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
18 Sept 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
17 Sept 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
16 Sept 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
13 Sept 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
12 Sept 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
11 Sept 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
10 Sept 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
09 Sept 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 Sept 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
05 Sept 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
04 Sept 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
03 Sept 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
30 Aug 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
29 Aug 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
28 Aug 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 Aug 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
26 Aug 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
23 Aug 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
22 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
21 Aug 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
20 Aug 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
19 Aug 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
16 Aug 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
15 Aug 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
14 Aug 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
13 Aug 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 Aug 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
09 Aug 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
08 Aug 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
07 Aug 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
06 Aug 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
05 Aug 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
02 Aug 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
01 Aug 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
31 July 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
30 July 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
29 July 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
26 July 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
25 July 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
24 July 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
23 July 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
22 July 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
19 July 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
18 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 July 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
16 July 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
15 July 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
12 July 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
11 July 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
10 July 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
09 July 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
08 July 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
05 July 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
03 July 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
02 July 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
01 July 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
28 June 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
27 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 June 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
25 June 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
24 June 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
21 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
20 June 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
18 June 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
17 June 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
14 June 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
14 June 2024 | 0.183 Dividend | |||||
14 June 2024 | 2 Capital gain | |||||
13 June 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 27.64 | - |
12 June 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 27.84 | - |
11 June 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.69 | - |
10 June 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 27.86 | - |
07 June 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 27.76 | - |
06 June 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 27.76 | - |
05 June 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.78 | - |
04 June 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 27.49 | - |
03 June 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 27.81 | - |
31 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 27.77 | - |
30 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.53 | - |
29 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 27.49 | - |
28 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.79 | - |
24 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 27.85 | - |
23 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 27.66 | - |
22 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 28.04 | - |
21 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 28.16 | - |
20 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 28.24 | - |
17 May 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 28.30 | - |
16 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 28.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |