Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 35.14 | 35.16 | 35.14 | 35.15 | 35.15 | 221 |
27 June 2024 | 34.97 | 35.49 | 34.97 | 35.03 | 35.03 | - |
26 June 2024 | 35.45 | 35.45 | 34.98 | 34.98 | 34.98 | - |
25 June 2024 | 34.97 | 35.19 | 34.76 | 35.19 | 35.19 | - |
24 June 2024 | 34.91 | 35.14 | 34.80 | 35.02 | 35.02 | - |
21 June 2024 | 34.77 | 34.93 | 34.53 | 34.87 | 34.87 | - |
20 June 2024 | 34.66 | 34.81 | 34.49 | 34.81 | 34.81 | - |
19 June 2024 | 34.98 | 35.11 | 34.65 | 34.65 | 34.65 | - |
18 June 2024 | 34.56 | 35.62 | 34.56 | 34.89 | 34.89 | - |
17 June 2024 | 34.50 | 34.72 | 34.12 | 34.30 | 34.30 | - |
14 June 2024 | 35.09 | 35.09 | 34.43 | 34.43 | 34.43 | - |
13 June 2024 | 35.05 | 35.30 | 34.89 | 34.89 | 34.89 | - |
12 June 2024 | 35.37 | 35.45 | 35.00 | 35.45 | 35.45 | - |
11 June 2024 | 35.31 | 35.31 | 35.20 | 35.20 | 35.20 | - |
10 June 2024 | 35.30 | 35.62 | 35.28 | 35.30 | 35.30 | - |
07 June 2024 | 34.89 | 35.43 | 34.89 | 35.43 | 35.43 | - |
06 June 2024 | 34.99 | 34.99 | 34.77 | 34.96 | 34.96 | - |
05 June 2024 | 35.15 | 35.15 | 34.89 | 34.89 | 34.89 | - |
04 June 2024 | 34.22 | 35.07 | 34.22 | 34.96 | 34.96 | - |
03 June 2024 | 35.19 | 35.19 | 34.19 | 34.19 | 34.19 | - |
31 May 2024 | 34.17 | 34.91 | 34.17 | 34.77 | 34.77 | - |
30 May 2024 | 33.39 | 34.08 | 33.39 | 34.08 | 34.08 | - |
29 May 2024 | 33.97 | 33.97 | 33.45 | 33.45 | 33.45 | - |
28 May 2024 | 34.57 | 34.57 | 34.07 | 34.07 | 34.07 | - |
27 May 2024 | 34.49 | 34.61 | 34.49 | 34.61 | 34.61 | - |
24 May 2024 | 34.50 | 34.59 | 34.30 | 34.50 | 34.50 | - |
23 May 2024 | 35.05 | 35.05 | 34.77 | 34.77 | 34.77 | - |
23 May 2024 | 0.629 Dividend | |||||
22 May 2024 | 36.23 | 36.23 | 35.68 | 35.68 | 35.05 | - |
21 May 2024 | 36.38 | 36.61 | 36.14 | 36.14 | 35.50 | - |
20 May 2024 | 36.70 | 36.70 | 36.30 | 36.38 | 35.74 | - |
17 May 2024 | 36.30 | 36.66 | 36.27 | 36.66 | 36.01 | - |
16 May 2024 | 36.20 | 36.35 | 35.94 | 36.35 | 35.71 | - |
15 May 2024 | 36.30 | 36.30 | 35.64 | 36.15 | 35.51 | - |
14 May 2024 | 35.93 | 36.26 | 35.87 | 36.16 | 35.52 | - |
13 May 2024 | 35.75 | 36.04 | 35.75 | 35.94 | 35.31 | 221 |
10 May 2024 | 35.43 | 35.95 | 35.43 | 35.66 | 35.03 | - |
09 May 2024 | 35.23 | 35.42 | 35.23 | 35.35 | 34.73 | - |
08 May 2024 | 34.91 | 35.25 | 34.80 | 35.25 | 34.63 | - |
07 May 2024 | 35.38 | 35.38 | 34.93 | 34.96 | 34.34 | - |
06 May 2024 | 35.05 | 35.40 | 35.05 | 35.33 | 34.71 | - |
03 May 2024 | 35.24 | 35.24 | 34.89 | 35.04 | 34.42 | - |
02 May 2024 | 35.79 | 35.79 | 35.05 | 35.16 | 34.54 | - |
30 Apr 2024 | 35.82 | 37.19 | 35.30 | 37.19 | 36.53 | - |
29 Apr 2024 | 35.60 | 35.85 | 35.50 | 35.50 | 34.87 | - |
26 Apr 2024 | 35.15 | 35.47 | 35.15 | 35.47 | 34.84 | - |
25 Apr 2024 | 36.03 | 36.03 | 35.08 | 35.08 | 34.46 | - |
24 Apr 2024 | 36.63 | 36.63 | 36.05 | 36.05 | 35.41 | - |
23 Apr 2024 | 36.06 | 36.41 | 36.03 | 36.36 | 35.72 | - |
22 Apr 2024 | 35.78 | 35.92 | 35.78 | 35.90 | 35.27 | - |
19 Apr 2024 | 35.58 | 35.88 | 35.44 | 35.60 | 34.97 | - |
18 Apr 2024 | 35.75 | 36.21 | 35.75 | 35.94 | 35.31 | - |
17 Apr 2024 | 36.08 | 36.24 | 35.90 | 35.90 | 35.27 | - |
16 Apr 2024 | 36.60 | 36.60 | 36.14 | 36.27 | 35.63 | - |
15 Apr 2024 | 37.25 | 37.31 | 36.96 | 36.96 | 36.31 | - |
12 Apr 2024 | 37.39 | 37.66 | 37.03 | 37.03 | 36.38 | - |
11 Apr 2024 | 37.75 | 37.75 | 36.59 | 37.18 | 36.52 | - |
10 Apr 2024 | 37.97 | 38.21 | 37.81 | 37.81 | 37.14 | - |
09 Apr 2024 | 37.55 | 37.72 | 37.53 | 37.72 | 37.06 | - |
08 Apr 2024 | 37.27 | 37.65 | 37.21 | 37.65 | 36.99 | - |
05 Apr 2024 | 37.19 | 37.35 | 36.87 | 37.35 | 36.69 | - |
04 Apr 2024 | 38.14 | 38.14 | 37.62 | 37.62 | 36.96 | - |
03 Apr 2024 | 38.46 | 38.46 | 37.93 | 38.13 | 37.46 | - |
02 Apr 2024 | 38.70 | 38.70 | 38.35 | 38.49 | 37.81 | - |
28 Mar 2024 | 38.17 | 38.92 | 38.11 | 38.76 | 38.08 | - |
27 Mar 2024 | 37.98 | 38.21 | 37.95 | 38.08 | 37.41 | - |
26 Mar 2024 | 38.22 | 38.22 | 37.98 | 38.08 | 37.41 | - |
25 Mar 2024 | 38.32 | 38.32 | 38.02 | 38.21 | 37.54 | - |
22 Mar 2024 | 37.91 | 38.30 | 37.91 | 38.30 | 37.62 | - |
21 Mar 2024 | 37.66 | 38.33 | 37.66 | 38.10 | 37.43 | - |
20 Mar 2024 | 37.15 | 37.26 | 36.93 | 37.26 | 36.60 | - |
19 Mar 2024 | 37.45 | 37.53 | 37.23 | 37.33 | 36.67 | - |
18 Mar 2024 | 37.59 | 37.68 | 37.32 | 37.44 | 36.78 | - |
15 Mar 2024 | 37.54 | 37.77 | 37.47 | 37.50 | 36.84 | - |
14 Mar 2024 | 38.54 | 38.54 | 37.45 | 37.55 | 36.89 | - |
13 Mar 2024 | 38.80 | 38.86 | 38.52 | 38.56 | 37.88 | - |
12 Mar 2024 | 38.43 | 38.71 | 38.43 | 38.71 | 38.03 | - |
11 Mar 2024 | 37.52 | 38.39 | 37.52 | 38.24 | 37.57 | - |
08 Mar 2024 | 38.09 | 38.09 | 37.49 | 37.57 | 36.91 | - |
07 Mar 2024 | 37.10 | 38.01 | 37.10 | 38.01 | 37.34 | - |
06 Mar 2024 | 36.82 | 37.43 | 36.82 | 37.23 | 36.57 | - |
05 Mar 2024 | 36.65 | 36.93 | 36.49 | 36.93 | 36.28 | - |
04 Mar 2024 | 37.99 | 37.99 | 36.73 | 36.73 | 36.08 | - |
01 Mar 2024 | 38.58 | 38.59 | 37.88 | 37.88 | 37.21 | - |
29 Feb 2024 | 40.43 | 40.43 | 37.63 | 38.43 | 37.75 | - |
28 Feb 2024 | 40.36 | 40.46 | 40.28 | 40.32 | 39.61 | - |
27 Feb 2024 | 40.78 | 40.78 | 40.33 | 40.33 | 39.62 | - |
26 Feb 2024 | 40.60 | 41.15 | 40.60 | 40.79 | 40.07 | - |
23 Feb 2024 | 41.41 | 41.41 | 40.69 | 40.69 | 39.97 | - |
22 Feb 2024 | 42.00 | 42.00 | 40.99 | 41.27 | 40.54 | - |
21 Feb 2024 | 41.37 | 41.66 | 41.34 | 41.66 | 40.93 | - |
20 Feb 2024 | 40.85 | 41.36 | 40.85 | 41.36 | 40.63 | - |
19 Feb 2024 | 40.49 | 40.96 | 40.49 | 40.92 | 40.20 | - |
16 Feb 2024 | 40.85 | 40.85 | 40.52 | 40.52 | 39.81 | - |
15 Feb 2024 | 40.48 | 40.76 | 40.37 | 40.76 | 40.04 | - |
14 Feb 2024 | 40.04 | 40.61 | 40.04 | 40.24 | 39.53 | - |
13 Feb 2024 | 40.91 | 40.91 | 40.13 | 40.13 | 39.42 | - |
12 Feb 2024 | 40.76 | 41.04 | 40.59 | 40.98 | 40.26 | - |
09 Feb 2024 | 40.75 | 40.79 | 40.67 | 40.67 | 39.95 | - |
08 Feb 2024 | 41.45 | 41.45 | 40.79 | 40.79 | 40.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |