Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
02 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
26 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
25 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
23 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
22 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
19 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
18 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
17 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
16 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
15 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
12 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
11 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
10 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
08 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
05 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
04 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
03 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
02 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
26 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
25 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
22 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
21 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
20 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
18 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
15 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
14 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
13 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
12 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
11 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
08 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
07 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
06 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
05 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
04 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.78 | 27.78 | 27.72 | 27.72 | 25.30 | 112 |
29 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 25.35 | - |
28 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.30 | - |
27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.30 | - |
26 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 26.49 | - |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 26.69 | - |
22 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 26.60 | - |
21 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.34 | - |
20 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 28.04 | - |
19 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 28.13 | - |
16 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 28.15 | - |
15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.62 | - |
14 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.62 | - |
13 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 27.76 | - |
12 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 27.76 | - |
09 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.91 | - |
08 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.91 | - |
07 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.91 | - |
06 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.91 | - |
05 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 28.04 | - |
02 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 28.24 | - |
01 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 28.75 | - |
31 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 29.26 | - |
30 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 29.75 | - |
29 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.06 | - |
26 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.06 | - |
25 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.06 | - |
24 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 29.72 | - |
23 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 29.72 | - |
22 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 29.94 | - |
19 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.03 | - |
18 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 31.01 | - |
17 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 31.47 | - |
16 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 31.71 | - |
15 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 31.40 | - |
12 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 31.40 | - |
11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 31.40 | - |
10 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 31.54 | - |
09 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 32.02 | - |
08 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 32.02 | - |
05 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 32.02 | - |
04 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 31.96 | - |
03 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 32.18 | - |
02 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 32.78 | - |
29 Dec 2023 | 35.94 | 35.94 | 35.92 | 35.92 | 32.78 | - |
28 Dec 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 32.80 | - |
27 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 32.11 | - |
22 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 32.11 | - |
21 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 32.15 | - |
20 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 32.07 | - |
19 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 31.91 | - |
18 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 31.63 | - |
15 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 32.00 | - |
14 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 30.50 | - |
13 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 30.03 | - |
12 Dec 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 30.32 | - |
11 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 30.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |