Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 31.50 | 32.80 | 31.50 | 32.40 | 32.40 | 2,157 |
31 May 2024 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | 4,029 |
30 May 2024 | 31.20 | 31.60 | 31.20 | 31.50 | 31.50 | 1,524 |
29 May 2024 | 31.00 | 31.50 | 31.00 | 31.20 | 31.20 | 4,940 |
28 May 2024 | 32.50 | 32.50 | 31.30 | 31.30 | 31.30 | 1,368 |
27 May 2024 | 33.10 | 33.40 | 32.60 | 32.60 | 32.60 | 2,400 |
24 May 2024 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | 779 |
23 May 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 585 |
22 May 2024 | 33.70 | 33.90 | 33.50 | 33.60 | 33.60 | 1,260 |
21 May 2024 | 33.70 | 34.00 | 33.70 | 33.90 | 33.90 | 280 |
20 May 2024 | 34.00 | 34.00 | 33.50 | 33.90 | 33.90 | 1,576 |
17 May 2024 | 33.90 | 34.20 | 33.80 | 34.00 | 34.00 | 2,261 |
16 May 2024 | 33.90 | 33.90 | 33.60 | 33.80 | 33.80 | 1,834 |
15 May 2024 | 33.30 | 34.30 | 33.30 | 33.90 | 33.90 | 2,838 |
15 May 2024 | 1.7 Dividend | |||||
14 May 2024 | 35.50 | 35.70 | 35.00 | 35.00 | 33.30 | 3,006 |
13 May 2024 | 35.50 | 35.70 | 35.10 | 35.10 | 33.40 | 4,626 |
10 May 2024 | 34.00 | 35.30 | 34.00 | 35.30 | 33.59 | 2,955 |
09 May 2024 | 34.20 | 34.20 | 34.10 | 34.10 | 32.44 | 819 |
08 May 2024 | 33.60 | 34.00 | 32.90 | 34.00 | 32.35 | 7,370 |
07 May 2024 | 34.00 | 34.00 | 33.30 | 33.60 | 31.97 | 5,624 |
06 May 2024 | 34.50 | 34.50 | 33.30 | 34.00 | 32.35 | 8,502 |
03 May 2024 | 34.00 | 34.50 | 34.00 | 34.00 | 32.35 | 4,415 |
02 May 2024 | 34.30 | 34.50 | 34.10 | 34.30 | 32.63 | 2,248 |
30 Apr 2024 | 33.90 | 34.50 | 33.50 | 34.50 | 32.82 | 2,921 |
29 Apr 2024 | 34.50 | 34.50 | 33.80 | 33.80 | 32.16 | 641 |
26 Apr 2024 | 33.90 | 34.50 | 33.40 | 34.50 | 32.82 | 3,265 |
25 Apr 2024 | 33.80 | 33.80 | 33.20 | 33.60 | 31.97 | 1,083 |
24 Apr 2024 | 34.20 | 34.30 | 33.80 | 33.90 | 32.25 | 2,892 |
23 Apr 2024 | 34.70 | 34.80 | 34.10 | 34.50 | 32.82 | 3,788 |
22 Apr 2024 | 34.60 | 35.00 | 34.30 | 34.30 | 32.63 | 2,274 |
19 Apr 2024 | 34.80 | 35.00 | 34.30 | 34.30 | 32.63 | 1,278 |
18 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.01 | - |
17 Apr 2024 | 34.70 | 35.00 | 34.50 | 34.50 | 32.82 | 4,648 |
16 Apr 2024 | 34.70 | 34.80 | 33.70 | 34.30 | 32.63 | 1,294 |
15 Apr 2024 | 35.60 | 35.80 | 34.30 | 34.30 | 32.63 | 2,060 |
12 Apr 2024 | 35.50 | 35.60 | 35.30 | 35.30 | 33.59 | 1,053 |
11 Apr 2024 | 35.20 | 35.50 | 35.20 | 35.20 | 33.49 | 1,215 |
10 Apr 2024 | 35.00 | 35.60 | 34.90 | 35.50 | 33.78 | 4,981 |
09 Apr 2024 | 33.80 | 34.60 | 33.70 | 34.50 | 32.82 | 7,725 |
08 Apr 2024 | 33.50 | 34.00 | 33.30 | 34.00 | 32.35 | 2,205 |
05 Apr 2024 | 33.10 | 33.40 | 33.10 | 33.10 | 31.49 | 1,531 |
04 Apr 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 31.78 | 841 |
03 Apr 2024 | 33.60 | 33.70 | 32.60 | 32.70 | 31.11 | 3,845 |
02 Apr 2024 | 33.50 | 33.60 | 33.20 | 33.60 | 31.97 | 4,569 |
28 Mar 2024 | 32.60 | 33.80 | 32.60 | 33.10 | 31.49 | 10,241 |
27 Mar 2024 | 33.00 | 33.00 | 32.90 | 32.90 | 31.30 | 340 |
26 Mar 2024 | 33.90 | 33.90 | 33.20 | 33.20 | 31.59 | 1,378 |
25 Mar 2024 | 33.40 | 34.20 | 33.20 | 33.70 | 32.06 | 2,975 |
22 Mar 2024 | 32.00 | 33.30 | 32.00 | 32.60 | 31.02 | 8,719 |
21 Mar 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 30.45 | 1,712 |
20 Mar 2024 | 31.50 | 31.90 | 31.50 | 31.70 | 30.16 | 585 |
19 Mar 2024 | 31.20 | 31.40 | 31.10 | 31.10 | 29.59 | 397 |
18 Mar 2024 | 31.40 | 31.40 | 30.90 | 30.90 | 29.40 | 1,716 |
15 Mar 2024 | 30.70 | 31.20 | 30.00 | 30.80 | 29.30 | 3,107 |
14 Mar 2024 | 30.90 | 30.90 | 30.40 | 30.40 | 28.92 | 2,019 |
13 Mar 2024 | 29.40 | 31.00 | 29.40 | 31.00 | 29.49 | 3,191 |
12 Mar 2024 | 28.70 | 30.00 | 28.60 | 29.20 | 27.78 | 4,707 |
11 Mar 2024 | 29.20 | 29.20 | 28.50 | 29.00 | 27.59 | 923 |
08 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.40 | - |
07 Mar 2024 | 28.50 | 29.00 | 28.50 | 28.70 | 27.31 | 1,463 |
06 Mar 2024 | 29.00 | 29.00 | 28.50 | 29.00 | 27.59 | 2,537 |
05 Mar 2024 | 29.10 | 29.40 | 28.80 | 29.00 | 27.59 | 6,619 |
04 Mar 2024 | 29.00 | 29.40 | 29.00 | 29.00 | 27.59 | 832 |
01 Mar 2024 | 29.30 | 29.60 | 29.20 | 29.20 | 27.78 | 234 |
29 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.88 | 110 |
28 Feb 2024 | 29.30 | 29.80 | 29.30 | 29.80 | 28.35 | 1,366 |
27 Feb 2024 | 29.20 | 30.00 | 29.20 | 29.60 | 28.16 | 2,708 |
26 Feb 2024 | 29.60 | 29.80 | 29.40 | 29.50 | 28.07 | 750 |
23 Feb 2024 | 29.50 | 29.50 | 29.30 | 29.40 | 27.97 | 1,658 |
22 Feb 2024 | 29.60 | 29.60 | 29.20 | 29.40 | 27.97 | 241 |
21 Feb 2024 | 30.00 | 30.00 | 29.20 | 29.50 | 28.07 | 2,371 |
20 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.20 | 28.73 | 602 |
19 Feb 2024 | 30.20 | 30.60 | 29.90 | 29.90 | 28.45 | 2,494 |
16 Feb 2024 | 30.00 | 30.40 | 29.90 | 30.40 | 28.92 | 2,957 |
15 Feb 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 28.54 | 383 |
14 Feb 2024 | 30.30 | 30.30 | 29.50 | 30.00 | 28.54 | 1,696 |
13 Feb 2024 | 30.30 | 30.40 | 29.90 | 30.00 | 28.54 | 2,100 |
12 Feb 2024 | 30.80 | 31.00 | 30.10 | 30.10 | 28.64 | 5,344 |
09 Feb 2024 | 30.70 | 30.70 | 30.50 | 30.60 | 29.11 | 825 |
08 Feb 2024 | 30.80 | 30.90 | 30.60 | 30.70 | 29.21 | 774 |
07 Feb 2024 | 30.50 | 30.70 | 30.40 | 30.70 | 29.21 | 1,050 |
06 Feb 2024 | 31.30 | 31.40 | 30.50 | 30.50 | 29.02 | 1,102 |
05 Feb 2024 | 30.70 | 31.40 | 30.70 | 30.80 | 29.30 | 2,203 |
02 Feb 2024 | 30.30 | 30.50 | 30.00 | 30.40 | 28.92 | 1,073 |
01 Feb 2024 | 31.40 | 31.90 | 31.00 | 31.10 | 29.59 | 1,002 |
31 Jan 2024 | 31.50 | 32.20 | 31.50 | 31.90 | 30.35 | 701 |
30 Jan 2024 | 32.50 | 33.20 | 31.80 | 32.00 | 30.45 | 2,195 |
29 Jan 2024 | 33.40 | 33.60 | 32.40 | 32.40 | 30.83 | 2,697 |
26 Jan 2024 | 32.10 | 32.90 | 32.10 | 32.90 | 31.30 | 1,158 |
25 Jan 2024 | 31.40 | 31.90 | 31.10 | 31.90 | 30.35 | 3,091 |
24 Jan 2024 | 30.30 | 31.30 | 30.30 | 31.30 | 29.78 | 1,693 |
23 Jan 2024 | 29.00 | 29.70 | 28.90 | 29.70 | 28.26 | 4,789 |
22 Jan 2024 | 29.00 | 29.90 | 28.50 | 28.90 | 27.50 | 9,896 |
19 Jan 2024 | 29.80 | 30.00 | 29.00 | 29.30 | 27.88 | 5,980 |
18 Jan 2024 | 29.30 | 29.70 | 29.30 | 29.40 | 27.97 | 531 |
17 Jan 2024 | 30.30 | 30.30 | 29.30 | 29.70 | 28.26 | 991 |
16 Jan 2024 | 30.40 | 30.40 | 29.30 | 29.90 | 28.45 | 3,096 |
15 Jan 2024 | 32.10 | 32.20 | 31.00 | 31.10 | 29.59 | 630 |
12 Jan 2024 | 32.30 | 32.30 | 31.90 | 31.90 | 30.35 | 205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |