Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
30 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
29 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
28 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
24 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 1 |
23 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
22 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
21 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 1 |
20 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
17 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
16 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
15 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
14 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
13 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
10 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
09 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
08 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
07 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
03 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
02 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
01 May 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
30 Apr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
29 Apr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
26 Apr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 1 |
25 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
24 Apr 2024 | 82.59 | 82.74 | 82.59 | 82.74 | 82.74 | 9 |
23 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
22 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
19 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
19 Apr 2024 | 0.5 Dividend | |||||
18 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
17 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
16 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
15 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
12 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
11 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
10 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
09 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
08 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
05 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
04 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | - |
03 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.86 | 36 |
02 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
28 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
27 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
26 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
25 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
22 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
21 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
20 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
19 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
18 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
15 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
14 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
13 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
12 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
11 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
08 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
07 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
06 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
05 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
04 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
01 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
29 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
28 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
27 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
26 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | - |
23 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | 200 |
22 Feb 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.17 | 5 |
21 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
20 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
19 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
16 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
15 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
14 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
13 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
12 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
09 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
08 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
07 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
06 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
05 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
01 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
31 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | - |
30 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | 50 |
29 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
26 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
25 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
24 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
23 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
22 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
19 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.86 | - |
19 Jan 2024 | 0.48 Dividend | |||||
18 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
17 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
16 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
15 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
12 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
11 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |