Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
28 June 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
27 June 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
26 June 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
25 June 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
24 June 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
21 June 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
20 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
19 June 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
18 June 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
17 June 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
14 June 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
13 June 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
12 June 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
11 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
10 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
07 June 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
06 June 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
05 June 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
04 June 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 June 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
31 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
31 May 2024 | 0.2 Dividend | |||||
30 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | - |
29 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.08 | - |
28 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.50 | - |
27 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | - |
24 May 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
23 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.14 | - |
22 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.36 | - |
21 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.16 | - |
20 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - |
17 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - |
16 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.55 | - |
15 May 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.52 | - |
14 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.64 | - |
13 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.46 | - |
10 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.65 | - |
09 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | - |
08 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.46 | - |
07 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.63 | - |
06 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.62 | - |
03 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
02 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | - |
30 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.84 | - |
29 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
26 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.20 | - |
25 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.04 | - |
24 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.40 | - |
23 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.23 | - |
22 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.31 | - |
19 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
18 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.28 | - |
17 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.81 | - |
16 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.44 | - |
15 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.00 | - |
12 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.14 | - |
11 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | - |
10 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.99 | - |
09 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.39 | - |
08 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.58 | - |
05 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.74 | - |
04 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - |
03 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.56 | - |
02 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.81 | - |
28 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.65 | - |
27 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.53 | - |
26 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.46 | - |
25 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.55 | - |
22 Mar 2024 | 32.73 | 32.73 | 32.50 | 32.50 | 32.26 | 100 |
21 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.08 | - |
20 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.49 | - |
19 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.15 | - |
18 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.27 | - |
15 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.19 | - |
14 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.33 | - |
13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.25 | - |
12 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.84 | - |
11 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.50 | - |
08 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.08 | - |
07 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.32 | - |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.20 | - |
05 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.01 | - |
04 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.61 | - |
01 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.33 | - |
29 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.08 | - |
28 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.89 | - |
27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.68 | - |
26 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
23 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.63 | - |
22 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.25 | - |
21 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.06 | - |
20 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.06 | - |
19 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.12 | - |
16 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.55 | - |
15 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.31 | - |
15 Feb 2024 | 0.14 Dividend | |||||
14 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.05 | - |
13 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |