Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 290 |
09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
08 May 2024 | 30.16 | 30.16 | 30.08 | 30.08 | 30.08 | 290 |
07 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
07 May 2024 | 0.8 Dividend | |||||
06 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.92 | - |
03 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.92 | - |
02 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
30 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
29 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
26 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
25 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
24 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
23 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
22 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
19 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 29.78 | - |
18 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
17 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
16 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.96 | - |
15 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.21 | - |
12 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.21 | - |
11 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.21 | - |
10 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.35 | - |
09 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.48 | - |
08 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.76 | - |
05 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 30.93 | - |
04 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.71 | - |
03 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.71 | - |
02 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.71 | - |
28 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.70 | - |
27 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.51 | - |
26 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.12 | - |
25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.97 | - |
22 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.12 | - |
21 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.17 | - |
20 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.17 | - |
19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.78 | - |
18 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.63 | - |
15 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.14 | - |
14 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.00 | - |
13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.80 | - |
12 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.80 | - |
11 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.56 | - |
08 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
07 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
06 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
05 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
04 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.17 | - |
01 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.17 | - |
29 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
28 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
27 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
26 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
23 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.98 | - |
22 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.88 | - |
21 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | - |
20 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.59 | - |
19 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.44 | - |
16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.24 | - |
15 Feb 2024 | 29.55 | 29.55 | 29.00 | 29.00 | 28.24 | 433 |
14 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.78 | - |
13 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.78 | - |
12 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
09 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
08 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.73 | - |
07 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
06 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
05 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
02 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
01 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.32 | - |
31 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.44 | - |
30 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | - |
29 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | - |
26 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | - |
25 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | - |
24 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | - |
23 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
22 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
19 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
18 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
17 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
16 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.66 | - |
15 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.14 | - |
12 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.14 | - |
11 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.24 | 900 |
10 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.63 | - |
09 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.02 | - |
08 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.02 | - |
05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.68 | 4,000 |
04 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.36 | - |
03 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | - |
02 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | - |
29 Dec 2023 | 32.55 | 32.60 | 32.55 | 32.60 | 31.75 | - |
28 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 31.70 | - |
27 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 31.70 | - |
22 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.31 | - |
21 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.26 | - |
20 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.26 | - |
19 Dec 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.02 | - |
18 Dec 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |