Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 84.93 | 86.59 | 84.93 | 83.24 | 83.24 | 60 |
09 May 2024 | 83.24 | 83.24 | 83.24 | 83.39 | 83.39 | 60 |
08 May 2024 | 83.02 | 83.39 | 83.02 | 83.00 | 83.00 | 60 |
07 May 2024 | 83.13 | 83.13 | 83.00 | 81.82 | 81.82 | 60 |
06 May 2024 | 81.11 | 81.82 | 81.11 | 80.84 | 80.84 | 60 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 77.61 | 77.61 | 77.13 | 78.95 | 78.95 | 100 |
18 Apr 2024 | 78.95 | 78.95 | 78.95 | 79.16 | 79.16 | 100 |
17 Apr 2024 | 78.29 | 79.16 | 78.29 | 78.65 | 78.65 | 100 |
16 Apr 2024 | 78.65 | 78.65 | 78.65 | 79.35 | 79.35 | 100 |
15 Apr 2024 | 79.98 | 79.98 | 79.35 | 82.83 | 82.83 | 100 |
12 Apr 2024 | 82.83 | 82.83 | 82.83 | 82.19 | 82.19 | 16 |
11 Apr 2024 | 81.70 | 82.19 | 81.70 | 81.25 | 81.25 | 16 |
10 Apr 2024 | 82.51 | 82.51 | 81.25 | 81.72 | 81.72 | 16 |
09 Apr 2024 | 81.82 | 81.82 | 81.72 | 82.98 | 82.98 | 100 |
08 Apr 2024 | 82.79 | 82.98 | 82.79 | 82.96 | 82.96 | 100 |
05 Apr 2024 | 83.68 | 84.39 | 82.96 | 83.41 | 83.41 | 35 |
04 Apr 2024 | 84.41 | 85.04 | 83.41 | 84.34 | 84.34 | 30 |
03 Apr 2024 | 83.31 | 85.40 | 83.31 | 83.35 | 83.35 | 25 |
02 Apr 2024 | 86.06 | 86.06 | 83.35 | 85.94 | 85.94 | 98 |
28 Mar 2024 | 87.65 | 88.49 | 85.94 | 87.05 | 87.05 | 20 |
27 Mar 2024 | 87.52 | 89.90 | 87.05 | 87.15 | 87.15 | 357 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 81.08 | 81.16 | 81.08 | 79.75 | 79.75 | 2 |
20 Mar 2024 | 78.73 | 80.62 | 78.73 | 79.39 | 79.39 | 2 |
20 Mar 2024 | 0.64456 Dividend | |||||
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 79.13 | 79.13 | 79.13 | 78.68 | 78.68 | 100 |
15 Mar 2024 | 78.35 | 78.68 | 78.35 | 78.50 | 78.50 | 88 |
14 Mar 2024 | 80.95 | 80.95 | 78.50 | 80.45 | 80.45 | 1 |
13 Mar 2024 | 83.17 | 83.17 | 80.45 | 83.09 | 83.09 | 140 |
12 Mar 2024 | 83.89 | 83.89 | 83.09 | 83.65 | 83.65 | 11 |
11 Mar 2024 | 84.36 | 84.36 | 83.65 | 84.58 | 84.58 | 14 |
08 Mar 2024 | 85.46 | 86.20 | 84.58 | 85.08 | 85.08 | 88 |
07 Mar 2024 | 85.68 | 85.68 | 85.08 | 85.73 | 85.73 | 30 |
06 Mar 2024 | 90.91 | 92.01 | 85.73 | 90.19 | 90.19 | 30 |
05 Mar 2024 | 89.90 | 90.19 | 89.90 | 90.14 | 90.14 | 10 |
04 Mar 2024 | 89.64 | 90.14 | 89.64 | 86.50 | 86.50 | 10 |
01 Mar 2024 | 86.50 | 86.50 | 86.50 | 85.85 | 85.85 | 1 |
29 Feb 2024 | 84.05 | 85.85 | 84.05 | 84.01 | 84.01 | 1 |
28 Feb 2024 | 83.37 | 84.01 | 83.37 | 83.20 | 83.20 | 1 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 80.88 | 81.02 | 80.88 | 81.11 | 81.11 | 200 |
22 Feb 2024 | 79.25 | 81.11 | 79.25 | 78.10 | 78.10 | 200 |
21 Feb 2024 | 79.59 | 79.59 | 78.10 | 79.70 | 79.70 | 200 |
20 Feb 2024 | 80.72 | 80.72 | 79.70 | 80.86 | 80.86 | 200 |
19 Feb 2024 | 81.00 | 81.00 | 80.86 | 80.93 | 80.93 | 200 |
16 Feb 2024 | 81.98 | 81.98 | 80.93 | 81.31 | 81.31 | 200 |
15 Feb 2024 | 80.88 | 81.70 | 80.88 | 80.13 | 80.13 | 20 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 81.16 | 82.51 | 81.16 | 80.90 | 80.90 | 180 |
08 Feb 2024 | 80.18 | 80.90 | 80.18 | 80.18 | 80.18 | 180 |
07 Feb 2024 | 79.66 | 80.18 | 79.66 | 79.37 | 79.37 | 180 |
06 Feb 2024 | 79.37 | 79.37 | 79.37 | 80.76 | 80.76 | 180 |
05 Feb 2024 | 80.77 | 80.77 | 80.76 | 81.03 | 81.03 | 180 |
02 Feb 2024 | 80.27 | 81.03 | 80.27 | 79.55 | 79.55 | 93 |
01 Feb 2024 | 78.90 | 79.55 | 78.90 | 78.99 | 78.99 | 260 |
31 Jan 2024 | 80.10 | 80.10 | 78.99 | 80.55 | 80.55 | 260 |
30 Jan 2024 | 81.32 | 81.32 | 80.55 | 81.51 | 81.51 | 260 |
29 Jan 2024 | 83.32 | 83.32 | 81.51 | 83.00 | 83.00 | 260 |
26 Jan 2024 | 82.11 | 83.00 | 82.11 | 83.18 | 83.18 | 260 |
25 Jan 2024 | 80.76 | 83.18 | 80.76 | 81.61 | 81.61 | 10 |
24 Jan 2024 | 82.38 | 82.38 | 81.61 | 81.50 | 81.50 | 10 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 78.57 | 80.65 | 78.57 | 77.80 | 77.80 | 10 |
19 Jan 2024 | 77.41 | 77.80 | 77.41 | 77.04 | 77.04 | 10 |
18 Jan 2024 | 76.44 | 78.45 | 76.44 | 76.08 | 76.08 | 10 |
17 Jan 2024 | 77.12 | 77.12 | 76.08 | 77.40 | 77.40 | 10 |
16 Jan 2024 | 74.56 | 77.40 | 74.56 | 74.96 | 74.96 | 10 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 74.13 | 75.27 | 74.13 | 73.88 | 73.88 | 150 |
11 Jan 2024 | 74.10 | 74.10 | 73.88 | 74.83 | 74.83 | 150 |
10 Jan 2024 | 73.10 | 74.83 | 73.10 | 72.92 | 72.92 | 150 |
09 Jan 2024 | 73.54 | 73.54 | 72.92 | 73.08 | 73.08 | 150 |
08 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.07 | 73.07 | 150 |
05 Jan 2024 | 73.57 | 74.47 | 73.07 | 73.37 | 73.37 | 150 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.13 | 78.13 | 180 |
28 Dec 2023 | 76.95 | 78.13 | 76.95 | 77.65 | 77.65 | 180 |
27 Dec 2023 | 77.58 | 77.65 | 77.58 | 77.03 | 77.03 | 180 |
22 Dec 2023 | 77.04 | 77.04 | 77.03 | 76.99 | 76.99 | 722 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.63763 Dividend | |||||
19 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |