Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 27.18 | 27.27 | 27.00 | 27.20 | 27.20 | 792,230 |
20 June 2024 | 27.08 | 27.20 | 26.98 | 27.17 | 27.17 | 580,082 |
19 June 2024 | 27.21 | 27.24 | 27.05 | 27.10 | 27.10 | 968,580 |
18 June 2024 | 27.03 | 27.27 | 27.00 | 27.19 | 27.19 | 771,911 |
17 June 2024 | 26.97 | 26.99 | 26.73 | 26.97 | 26.97 | 839,451 |
14 June 2024 | 26.82 | 26.89 | 26.68 | 26.81 | 26.81 | 1,072,516 |
13 June 2024 | 26.92 | 26.97 | 26.75 | 26.83 | 26.83 | 1,003,085 |
12 June 2024 | 26.62 | 26.74 | 26.51 | 26.70 | 26.70 | 591,451 |
11 June 2024 | 26.68 | 26.69 | 26.53 | 26.61 | 26.61 | 1,751,169 |
07 June 2024 | 26.87 | 26.93 | 26.73 | 26.92 | 26.92 | 2,124,250 |
06 June 2024 | 26.83 | 27.04 | 26.73 | 26.93 | 26.93 | 1,949,078 |
05 June 2024 | 26.81 | 26.91 | 26.70 | 26.72 | 26.72 | 2,200,998 |
04 June 2024 | 26.62 | 26.84 | 26.58 | 26.68 | 26.68 | 1,809,946 |
03 June 2024 | 26.23 | 26.58 | 26.20 | 26.53 | 26.53 | 3,438,279 |
31 May 2024 | 26.09 | 26.10 | 25.92 | 26.02 | 26.02 | 2,013,747 |
30 May 2024 | 25.79 | 26.10 | 25.79 | 25.85 | 25.85 | 1,551,911 |
29 May 2024 | 26.34 | 26.43 | 26.01 | 26.05 | 26.05 | 2,042,359 |
28 May 2024 | 26.80 | 26.80 | 26.50 | 26.61 | 26.61 | 1,459,700 |
27 May 2024 | 26.77 | 26.84 | 26.63 | 26.74 | 26.74 | 1,405,564 |
24 May 2024 | 26.59 | 26.66 | 26.35 | 26.55 | 26.55 | 1,581,541 |
23 May 2024 | 26.85 | 26.91 | 26.71 | 26.83 | 26.83 | 2,204,171 |
22 May 2024 | 27.10 | 27.16 | 27.01 | 27.07 | 27.07 | 2,574,646 |
21 May 2024 | 26.94 | 27.07 | 26.81 | 27.07 | 27.07 | 2,121,495 |
20 May 2024 | 26.81 | 26.94 | 26.76 | 26.89 | 26.89 | 1,390,514 |
17 May 2024 | 26.61 | 26.81 | 26.53 | 26.77 | 26.77 | 1,829,703 |
16 May 2024 | 26.68 | 26.79 | 26.54 | 26.76 | 26.76 | 2,335,490 |
15 May 2024 | 26.68 | 26.70 | 26.33 | 26.37 | 26.37 | 1,587,369 |
14 May 2024 | 26.61 | 26.67 | 26.50 | 26.57 | 26.57 | 521,208 |
13 May 2024 | 26.50 | 26.64 | 26.42 | 26.62 | 26.62 | 644,791 |
10 May 2024 | 26.39 | 26.70 | 26.25 | 26.59 | 26.59 | 887,453 |
09 May 2024 | 26.75 | 26.79 | 26.26 | 26.27 | 26.27 | 1,061,639 |
09 May 2024 | 0.9 Dividend | |||||
08 May 2024 | 28.00 | 28.05 | 27.62 | 27.86 | 26.96 | 1,997,936 |
07 May 2024 | 27.29 | 27.85 | 27.10 | 27.80 | 26.90 | 2,075,541 |
06 May 2024 | 26.77 | 27.17 | 26.72 | 27.12 | 26.24 | 1,953,135 |
03 May 2024 | 26.20 | 26.47 | 26.14 | 26.47 | 25.61 | 1,227,286 |
02 May 2024 | 25.95 | 26.34 | 25.92 | 26.01 | 25.17 | 1,924,721 |
01 May 2024 | 25.64 | 25.93 | 25.62 | 25.77 | 24.94 | - |
30 Apr 2024 | 25.68 | 25.94 | 25.58 | 25.92 | 25.08 | 552,695 |
29 Apr 2024 | 25.87 | 25.89 | 25.68 | 25.76 | 24.93 | 553,901 |
26 Apr 2024 | 25.89 | 25.92 | 25.65 | 25.71 | 24.88 | 739,065 |
24 Apr 2024 | 26.19 | 26.28 | 26.13 | 26.19 | 25.34 | 1,090,794 |
23 Apr 2024 | 25.97 | 26.19 | 25.90 | 25.97 | 25.13 | 870,602 |
22 Apr 2024 | 25.64 | 25.81 | 25.55 | 25.65 | 24.82 | 1,042,152 |
19 Apr 2024 | 25.52 | 25.56 | 25.14 | 25.40 | 24.57 | 732,401 |
18 Apr 2024 | 25.61 | 25.89 | 25.60 | 25.68 | 24.85 | 739,592 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 25.93 | 25.99 | 25.36 | 25.65 | 24.82 | 2,466,078 |
15 Apr 2024 | 25.85 | 26.17 | 25.77 | 26.16 | 25.31 | 841,103 |
12 Apr 2024 | 26.04 | 26.25 | 25.99 | 26.08 | 25.24 | 1,061,240 |
11 Apr 2024 | 26.09 | 26.34 | 25.97 | 26.16 | 25.31 | 657,796 |
10 Apr 2024 | 26.36 | 26.48 | 26.23 | 26.44 | 25.59 | 704,998 |
09 Apr 2024 | 26.23 | 26.37 | 26.10 | 26.37 | 25.52 | 586,897 |
08 Apr 2024 | 26.06 | 26.17 | 25.98 | 26.08 | 25.24 | 531,785 |
05 Apr 2024 | 25.95 | 26.06 | 25.85 | 25.97 | 25.13 | 780,376 |
04 Apr 2024 | 25.98 | 26.11 | 25.97 | 26.02 | 25.18 | 1,103,867 |
03 Apr 2024 | 25.83 | 26.08 | 25.78 | 25.83 | 25.00 | 1,264,044 |
02 Apr 2024 | 25.82 | 26.18 | 25.79 | 26.06 | 25.21 | 1,005,837 |
28 Mar 2024 | 26.06 | 26.13 | 25.89 | 26.02 | 25.18 | 2,105,105 |
27 Mar 2024 | 26.25 | 26.33 | 25.75 | 25.97 | 25.13 | 1,251,488 |
26 Mar 2024 | 26.36 | 26.45 | 26.18 | 26.26 | 25.42 | 1,450,544 |
25 Mar 2024 | 26.70 | 26.79 | 26.45 | 26.48 | 25.62 | 2,399,294 |
22 Mar 2024 | 26.62 | 26.66 | 26.15 | 26.39 | 25.54 | 1,062,996 |
21 Mar 2024 | 26.58 | 26.70 | 26.33 | 26.68 | 25.82 | 2,650,775 |
20 Mar 2024 | 26.42 | 26.61 | 26.21 | 26.22 | 25.37 | 1,730,156 |
19 Mar 2024 | 26.26 | 26.46 | 26.13 | 26.28 | 25.43 | 916,747 |
18 Mar 2024 | 26.33 | 26.34 | 25.97 | 26.33 | 25.48 | 3,166,784 |
15 Mar 2024 | 26.14 | 26.26 | 25.59 | 26.19 | 25.34 | 3,481,466 |
14 Mar 2024 | 27.12 | 27.13 | 26.26 | 26.43 | 25.58 | 3,619,174 |
13 Mar 2024 | 27.12 | 27.50 | 27.07 | 27.43 | 26.55 | 1,726,899 |
12 Mar 2024 | 27.00 | 27.38 | 26.83 | 26.91 | 26.04 | 2,190,082 |
11 Mar 2024 | 27.45 | 27.45 | 26.79 | 26.83 | 25.97 | 884,048 |
08 Mar 2024 | 27.13 | 27.70 | 27.12 | 27.70 | 26.81 | 3,115,262 |
07 Mar 2024 | 26.95 | 27.06 | 26.87 | 26.99 | 26.12 | 1,283,328 |
06 Mar 2024 | 26.71 | 26.91 | 26.70 | 26.84 | 25.97 | 1,501,507 |
05 Mar 2024 | 26.73 | 26.78 | 26.56 | 26.62 | 25.76 | 912,031 |
04 Mar 2024 | 26.45 | 26.73 | 26.36 | 26.65 | 25.79 | 1,315,142 |
01 Mar 2024 | 26.32 | 26.43 | 26.25 | 26.41 | 25.56 | 974,940 |
29 Feb 2024 | 26.35 | 26.35 | 25.99 | 26.35 | 25.50 | 1,517,444 |
28 Feb 2024 | 26.25 | 26.30 | 26.07 | 26.15 | 25.31 | 1,452,419 |
27 Feb 2024 | 26.02 | 26.22 | 25.90 | 26.21 | 25.36 | 1,730,482 |
26 Feb 2024 | 26.00 | 26.09 | 25.88 | 25.97 | 25.13 | 699,079 |
23 Feb 2024 | 26.00 | 26.08 | 25.94 | 25.96 | 25.12 | 793,950 |
22 Feb 2024 | 25.83 | 25.89 | 25.65 | 25.80 | 24.97 | 969,989 |
21 Feb 2024 | 25.92 | 26.08 | 25.79 | 25.85 | 25.01 | 1,824,510 |
20 Feb 2024 | 25.56 | 25.90 | 25.56 | 25.81 | 24.97 | 2,712,127 |
19 Feb 2024 | 24.47 | 25.28 | 24.35 | 25.24 | 24.42 | 1,826,608 |
16 Feb 2024 | 24.56 | 24.62 | 24.44 | 24.54 | 23.75 | 706,936 |
15 Feb 2024 | 24.25 | 24.42 | 24.17 | 24.41 | 23.62 | 1,037,444 |
14 Feb 2024 | 24.18 | 24.20 | 23.97 | 24.03 | 23.25 | 1,677,260 |
13 Feb 2024 | 24.67 | 24.71 | 24.52 | 24.52 | 23.73 | 1,504,602 |
12 Feb 2024 | 24.40 | 24.59 | 24.34 | 24.46 | 23.67 | 1,131,830 |
09 Feb 2024 | 24.36 | 24.36 | 24.19 | 24.30 | 23.52 | 900,857 |
08 Feb 2024 | 24.30 | 24.40 | 24.21 | 24.36 | 23.57 | 1,447,928 |
07 Feb 2024 | 24.23 | 24.27 | 24.01 | 24.22 | 23.44 | 1,520,494 |
06 Feb 2024 | 24.16 | 24.25 | 23.98 | 24.10 | 23.32 | 1,960,423 |
05 Feb 2024 | 23.92 | 24.13 | 23.78 | 24.13 | 23.35 | 689,581 |
02 Feb 2024 | 23.96 | 24.13 | 23.81 | 24.02 | 23.24 | 1,071,723 |
01 Feb 2024 | 23.95 | 24.03 | 23.72 | 23.74 | 22.97 | 829,280 |
31 Jan 2024 | 23.88 | 24.17 | 23.74 | 24.10 | 23.32 | 1,378,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |