Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
27 June 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
26 June 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
25 June 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
24 June 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
21 June 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
20 June 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
19 June 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
18 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 June 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
14 June 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
13 June 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
12 June 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
11 June 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
10 June 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
07 June 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
06 June 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
05 June 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
04 June 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
03 June 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
31 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
30 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
29 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
28 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
27 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
24 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
22 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
21 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
20 May 2024 | 37.12 | 37.36 | 37.12 | 37.36 | 37.36 | - |
17 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
16 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
15 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
14 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
13 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
10 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
09 May 2024 | 36.88 | 37.30 | 36.88 | 37.30 | 37.30 | - |
08 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
07 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
06 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
03 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
02 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
30 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
29 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
26 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
26 Apr 2024 | 1.5 Dividend | |||||
25 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.34 | - |
24 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.61 | - |
23 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.63 | - |
22 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | - |
19 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.94 | - |
18 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.13 | - |
17 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.57 | - |
16 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 34.40 | - |
15 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.67 | - |
12 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.82 | - |
11 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.63 | - |
10 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.59 | - |
09 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.88 | - |
08 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.09 | - |
05 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.94 | - |
04 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.78 | - |
03 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.90 | - |
02 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.15 | - |
28 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 33.88 | - |
27 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.57 | - |
26 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.38 | - |
25 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.63 | - |
22 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.51 | - |
21 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.82 | - |
20 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.24 | - |
19 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.84 | - |
18 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 31.78 | - |
15 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 31.67 | - |
14 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.15 | - |
13 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 32.26 | - |
12 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.39 | - |
11 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 32.48 | - |
08 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.83 | - |
07 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.89 | - |
06 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.77 | - |
05 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 32.97 | - |
04 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 33.22 | - |
01 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.07 | - |
29 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.83 | - |
28 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 33.39 | - |
27 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.40 | - |
26 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 32.74 | - |
23 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 32.38 | - |
22 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.05 | - |
21 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.25 | - |
20 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 31.54 | - |
19 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.37 | - |
16 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 31.42 | - |
15 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.13 | - |
14 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.22 | - |
13 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.24 | - |
12 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.71 | - |
09 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.66 | - |
08 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |