Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 90.37 | 90.37 | 90.20 | 90.20 | 90.20 | 3 |
28 May 2024 | 91.55 | 91.73 | 90.22 | 90.22 | 90.22 | 3 |
27 May 2024 | 90.99 | 91.72 | 90.99 | 91.72 | 91.72 | 123 |
24 May 2024 | 91.92 | 92.09 | 91.59 | 92.09 | 92.09 | - |
23 May 2024 | 93.50 | 93.55 | 92.04 | 92.38 | 92.38 | - |
23 May 2024 | 0.7 Dividend | |||||
22 May 2024 | 94.85 | 94.86 | 93.78 | 93.78 | 93.08 | - |
21 May 2024 | 96.65 | 96.65 | 94.85 | 94.85 | 94.14 | - |
20 May 2024 | 96.73 | 97.11 | 96.55 | 96.98 | 96.26 | - |
17 May 2024 | 96.33 | 96.79 | 95.96 | 96.79 | 96.07 | 20 |
16 May 2024 | 92.86 | 95.83 | 92.71 | 95.83 | 95.11 | - |
15 May 2024 | 92.20 | 93.34 | 92.20 | 92.96 | 92.27 | - |
14 May 2024 | 92.12 | 93.13 | 92.11 | 92.24 | 91.55 | - |
13 May 2024 | 92.01 | 93.53 | 91.66 | 92.41 | 91.72 | - |
10 May 2024 | 91.33 | 91.91 | 91.15 | 91.91 | 91.22 | - |
09 May 2024 | 89.33 | 89.68 | 89.25 | 89.68 | 89.01 | - |
08 May 2024 | 88.80 | 88.93 | 88.33 | 88.93 | 88.27 | - |
07 May 2024 | 89.80 | 89.80 | 89.34 | 89.34 | 88.67 | - |
06 May 2024 | 90.12 | 90.22 | 89.95 | 89.95 | 89.28 | - |
03 May 2024 | 90.30 | 90.52 | 89.90 | 90.52 | 89.84 | - |
02 May 2024 | 91.85 | 92.08 | 90.56 | 90.56 | 89.88 | - |
30 Apr 2024 | 85.95 | 90.26 | 85.95 | 88.33 | 87.67 | - |
29 Apr 2024 | 85.79 | 86.36 | 85.69 | 85.69 | 85.05 | 58 |
26 Apr 2024 | 85.43 | 85.86 | 84.70 | 85.69 | 85.05 | - |
25 Apr 2024 | 85.08 | 85.86 | 84.74 | 84.74 | 84.11 | - |
24 Apr 2024 | 86.99 | 87.28 | 85.67 | 85.67 | 85.03 | - |
23 Apr 2024 | 86.64 | 87.70 | 86.64 | 87.20 | 86.55 | 100 |
22 Apr 2024 | 86.61 | 86.87 | 86.52 | 86.52 | 85.87 | - |
19 Apr 2024 | 85.18 | 86.28 | 85.18 | 86.28 | 85.64 | 10 |
18 Apr 2024 | 85.27 | 86.29 | 85.15 | 85.54 | 84.90 | - |
17 Apr 2024 | 85.69 | 85.76 | 85.39 | 85.52 | 84.88 | 120 |
16 Apr 2024 | 85.70 | 85.70 | 85.01 | 85.30 | 84.66 | - |
15 Apr 2024 | 85.90 | 86.29 | 85.58 | 85.58 | 84.94 | 644 |
12 Apr 2024 | 86.85 | 87.40 | 85.77 | 85.77 | 85.13 | 12 |
11 Apr 2024 | 85.71 | 86.86 | 85.71 | 86.86 | 86.21 | - |
10 Apr 2024 | 85.15 | 85.56 | 85.12 | 85.56 | 84.92 | - |
09 Apr 2024 | 84.55 | 85.43 | 84.55 | 85.43 | 84.79 | 60 |
08 Apr 2024 | 84.20 | 84.91 | 84.10 | 84.62 | 83.99 | - |
05 Apr 2024 | 83.63 | 84.18 | 83.22 | 84.18 | 83.55 | 40 |
04 Apr 2024 | 85.98 | 86.26 | 84.86 | 84.86 | 84.23 | - |
03 Apr 2024 | 86.13 | 87.10 | 85.84 | 85.84 | 85.20 | - |
02 Apr 2024 | 87.49 | 88.01 | 86.19 | 86.19 | 85.55 | 211 |
28 Mar 2024 | 80.49 | 82.15 | 80.49 | 82.15 | 81.54 | - |
27 Mar 2024 | 79.20 | 80.68 | 79.20 | 80.41 | 79.81 | 3 |
26 Mar 2024 | 80.79 | 80.79 | 79.34 | 79.75 | 79.15 | 29 |
25 Mar 2024 | 81.78 | 81.78 | 81.26 | 81.44 | 80.83 | 33 |
22 Mar 2024 | 99.40 | 99.53 | 97.94 | 97.94 | 97.21 | 131 |
21 Mar 2024 | 98.93 | 100.32 | 98.89 | 100.00 | 99.25 | 500 |
20 Mar 2024 | 96.51 | 98.30 | 96.50 | 98.30 | 97.57 | - |
19 Mar 2024 | 97.10 | 97.59 | 96.35 | 96.35 | 95.63 | 8 |
18 Mar 2024 | 96.12 | 96.85 | 96.04 | 96.85 | 96.13 | - |
15 Mar 2024 | 94.62 | 95.97 | 94.41 | 95.59 | 94.88 | - |
14 Mar 2024 | 94.30 | 95.09 | 94.04 | 94.22 | 93.52 | 100 |
13 Mar 2024 | 89.90 | 93.81 | 89.90 | 93.81 | 93.11 | - |
12 Mar 2024 | 86.04 | 90.03 | 86.01 | 90.03 | 89.36 | 150 |
11 Mar 2024 | 85.62 | 85.99 | 85.62 | 85.95 | 85.31 | 6 |
08 Mar 2024 | 84.58 | 85.80 | 84.58 | 85.80 | 85.16 | - |
07 Mar 2024 | 84.47 | 85.18 | 84.33 | 84.33 | 83.70 | - |
06 Mar 2024 | 85.36 | 85.47 | 84.87 | 84.87 | 84.24 | 55 |
05 Mar 2024 | 83.73 | 85.80 | 83.73 | 85.80 | 85.16 | - |
04 Mar 2024 | 84.35 | 84.41 | 83.63 | 83.91 | 83.28 | - |
01 Mar 2024 | 85.44 | 85.44 | 84.49 | 84.49 | 83.86 | - |
29 Feb 2024 | 84.30 | 85.05 | 84.28 | 85.05 | 84.42 | 11 |
28 Feb 2024 | 84.98 | 85.26 | 84.80 | 84.80 | 84.17 | 20 |
27 Feb 2024 | 84.42 | 84.61 | 84.41 | 84.60 | 83.97 | 25 |
26 Feb 2024 | 85.13 | 85.37 | 84.39 | 84.51 | 83.88 | 257 |
23 Feb 2024 | 85.03 | 85.65 | 85.03 | 85.46 | 84.82 | - |
22 Feb 2024 | 84.65 | 84.99 | 84.50 | 84.99 | 84.36 | - |
21 Feb 2024 | 84.64 | 84.91 | 84.11 | 84.11 | 83.48 | - |
20 Feb 2024 | 83.92 | 84.94 | 83.92 | 84.94 | 84.31 | - |
19 Feb 2024 | 84.50 | 84.58 | 84.16 | 84.16 | 83.53 | - |
16 Feb 2024 | 85.27 | 85.61 | 85.09 | 85.13 | 84.49 | - |
15 Feb 2024 | 84.93 | 85.53 | 84.93 | 85.53 | 84.89 | - |
15 Feb 2024 | 1.51 Dividend | |||||
14 Feb 2024 | 86.46 | 87.00 | 85.95 | 85.95 | 83.81 | 70 |
13 Feb 2024 | 87.70 | 87.97 | 85.72 | 85.93 | 83.79 | - |
12 Feb 2024 | 86.00 | 87.94 | 85.99 | 87.94 | 85.75 | - |
09 Feb 2024 | 86.40 | 86.66 | 85.75 | 86.09 | 83.95 | - |
08 Feb 2024 | 86.77 | 87.17 | 86.25 | 86.25 | 84.10 | - |
07 Feb 2024 | 87.00 | 87.42 | 87.00 | 87.35 | 85.17 | 2 |
06 Feb 2024 | 86.33 | 87.06 | 86.12 | 87.06 | 84.89 | 14 |
05 Feb 2024 | 87.80 | 88.02 | 86.46 | 86.46 | 84.31 | 25 |
02 Feb 2024 | 88.20 | 88.25 | 87.72 | 87.86 | 85.67 | - |
01 Feb 2024 | 87.44 | 88.02 | 87.44 | 88.02 | 85.83 | 225 |
31 Jan 2024 | 88.21 | 88.62 | 87.79 | 87.79 | 85.60 | 100 |
30 Jan 2024 | 88.98 | 89.02 | 87.56 | 87.87 | 85.68 | 70 |
29 Jan 2024 | 88.75 | 89.20 | 88.41 | 88.50 | 86.30 | 22 |
26 Jan 2024 | 88.50 | 88.81 | 88.50 | 88.52 | 86.32 | - |
25 Jan 2024 | 85.65 | 88.02 | 85.65 | 88.02 | 85.83 | 148 |
24 Jan 2024 | 88.51 | 88.64 | 87.45 | 87.45 | 85.27 | 56 |
23 Jan 2024 | 99.14 | 99.89 | 88.07 | 88.07 | 85.88 | 216 |
22 Jan 2024 | 99.06 | 99.96 | 98.99 | 98.99 | 96.53 | - |
19 Jan 2024 | 97.67 | 98.25 | 97.56 | 98.25 | 95.80 | 100 |
18 Jan 2024 | 97.10 | 97.82 | 96.98 | 96.98 | 94.57 | - |
17 Jan 2024 | 98.33 | 98.66 | 97.37 | 97.37 | 94.95 | - |
16 Jan 2024 | 98.65 | 98.84 | 98.62 | 98.83 | 96.37 | - |
15 Jan 2024 | 98.68 | 98.81 | 98.57 | 98.61 | 96.15 | - |
12 Jan 2024 | 98.87 | 99.11 | 98.75 | 98.75 | 96.29 | - |
11 Jan 2024 | 98.65 | 98.88 | 98.27 | 98.39 | 95.94 | - |
10 Jan 2024 | 99.51 | 99.83 | 98.92 | 98.92 | 96.46 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |