Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 30.18 | 30.64 | 30.18 | 30.64 | 30.64 | 1 |
13 June 2024 | 30.33 | 30.33 | 30.25 | 30.25 | 30.25 | 1 |
12 June 2024 | 30.67 | 31.46 | 30.67 | 31.46 | 31.46 | 8 |
11 June 2024 | 30.70 | 30.90 | 30.42 | 30.42 | 30.42 | 4 |
10 June 2024 | 30.44 | 31.11 | 30.44 | 31.07 | 31.07 | 8 |
07 June 2024 | 32.08 | 32.08 | 30.46 | 30.64 | 30.64 | 8 |
06 June 2024 | 32.24 | 32.60 | 32.24 | 32.58 | 32.58 | 6 |
05 June 2024 | 30.93 | 31.30 | 30.93 | 31.28 | 31.28 | 6 |
04 June 2024 | 31.23 | 31.23 | 30.81 | 30.81 | 30.81 | 3 |
03 June 2024 | 31.78 | 32.00 | 31.78 | 32.00 | 32.00 | 1 |
31 May 2024 | 32.51 | 32.70 | 31.66 | 31.66 | 31.66 | 16 |
30 May 2024 | 32.88 | 32.88 | 32.77 | 32.79 | 32.79 | 4 |
29 May 2024 | 33.33 | 33.71 | 33.33 | 33.63 | 33.63 | 7 |
28 May 2024 | 32.21 | 33.56 | 32.20 | 33.39 | 33.39 | 20 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 31.51 | 31.70 | 31.51 | 31.70 | 31.70 | 3 |
23 May 2024 | 31.93 | 32.00 | 31.59 | 31.66 | 31.66 | 6 |
22 May 2024 | 32.78 | 32.78 | 32.19 | 32.72 | 32.72 | 6 |
21 May 2024 | 32.77 | 33.74 | 32.77 | 33.31 | 33.31 | 5 |
20 May 2024 | 32.97 | 33.66 | 32.50 | 33.65 | 33.65 | 10 |
17 May 2024 | 31.05 | 32.85 | 31.05 | 32.41 | 32.41 | 29 |
16 May 2024 | 30.85 | 30.98 | 30.85 | 30.98 | 30.98 | 2 |
15 May 2024 | 29.93 | 30.83 | 29.93 | 30.83 | 30.83 | 3 |
14 May 2024 | 29.83 | 29.83 | 29.80 | 29.80 | 29.80 | 3 |
13 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
10 May 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 20 |
09 May 2024 | 28.60 | 29.45 | 28.60 | 29.45 | 29.45 | 12 |
08 May 2024 | 28.70 | 28.70 | 28.67 | 28.67 | 28.67 | 4 |
07 May 2024 | 28.56 | 28.60 | 28.56 | 28.60 | 28.60 | 1 |
06 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2 |
03 May 2024 | 27.86 | 27.86 | 27.74 | 27.74 | 27.74 | 2 |
02 May 2024 | 27.92 | 27.93 | 27.90 | 27.90 | 27.90 | 2 |
01 May 2024 | 27.88 | 27.88 | 27.82 | 27.82 | 27.82 | 2 |
30 Apr 2024 | 27.77 | 27.77 | 27.73 | 27.73 | 27.73 | 4 |
29 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
26 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
25 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
24 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 Apr 2024 | 28.20 | 28.70 | 28.18 | 28.70 | 28.70 | 7 |
22 Apr 2024 | 29.69 | 29.69 | 28.60 | 28.60 | 28.60 | 2 |
19 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
18 Apr 2024 | 30.03 | 30.03 | 29.76 | 29.76 | 29.76 | 2 |
17 Apr 2024 | 29.70 | 29.90 | 29.70 | 29.77 | 29.77 | 4 |
16 Apr 2024 | 30.10 | 30.10 | 29.57 | 29.75 | 29.75 | 5 |
15 Apr 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 30.09 | 2 |
12 Apr 2024 | 31.08 | 31.18 | 29.67 | 29.69 | 29.69 | 8 |
11 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
10 Apr 2024 | 29.57 | 29.57 | 29.39 | 29.39 | 29.39 | 1 |
09 Apr 2024 | 29.70 | 29.70 | 29.30 | 29.30 | 29.30 | 2 |
08 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
05 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
04 Apr 2024 | 28.27 | 28.47 | 28.27 | 28.47 | 28.47 | 1 |
03 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1 |
02 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
01 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
28 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
27 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
26 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
25 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
22 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
20 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
19 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
18 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
15 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |