Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
13 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
12 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
11 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
10 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
07 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
06 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
05 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
04 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
03 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
31 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
30 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
28 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
27 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
24 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
21 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
17 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
16 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
15 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
14 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
13 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
10 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
09 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
07 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
06 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
03 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
02 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
30 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
29 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
26 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
25 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
24 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
23 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
18 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
17 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
16 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
09 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
08 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
05 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
02 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
28 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
28 Mar 2024 | 8 Dividend | |||||
27 Mar 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 22.00 | 10 |
26 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 22.29 | - |
25 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 22.29 | - |
22 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 22.44 | - |
21 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 22.29 | - |
20 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 22.44 | - |
19 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 22.44 | - |
18 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 22.29 | - |
15 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 22.15 | - |
14 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 22.15 | - |
13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 22.44 | - |
12 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 22.59 | - |
11 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 22.59 | - |
08 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 22.88 | - |
07 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 23.61 | - |
06 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 23.61 | - |
05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
04 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
01 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 24.20 | - |
29 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 24.05 | - |
28 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
26 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 24.05 | - |
23 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 24.35 | - |
22 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 24.35 | - |
21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 24.49 | - |
20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 24.49 | - |
19 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 24.93 | - |
16 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
15 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.91 | - |
14 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 23.76 | - |
13 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 23.76 | - |
12 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 23.61 | 10 |
09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 23.47 | - |
08 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 23.47 | - |
07 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 23.61 | - |
06 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 23.76 | - |
05 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 24.05 | - |
02 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.08 | - |
01 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 25.23 | - |
31 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.08 | - |
30 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.08 | - |
29 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.08 | - |
26 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.08 | - |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 25.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |