Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
17 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
16 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
15 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
12 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
11 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
10 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
09 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
08 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
05 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
04 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
03 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
02 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 200 |
01 Apr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
28 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
27 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
26 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
25 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
22 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 300 |
21 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 400 |
20 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
19 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
18 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
15 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
14 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
13 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
12 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
11 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
08 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
07 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
06 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
05 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
04 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
01 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
29 Feb 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
28 Feb 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 10,000 |
27 Feb 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 300 |
26 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
23 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
22 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
21 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
21 Feb 2024 | 2.012 Dividend | |||||
20 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 70.28 | - |
16 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 70.28 | - |
15 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 70.28 | - |
14 Feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 70.28 | 300 |
13 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
12 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
09 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
08 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
07 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
06 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
05 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
02 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
01 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | - |
31 Jan 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.98 | 300 |
30 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.42 | - |
29 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.42 | - |
26 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.42 | - |
25 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.42 | 600 |
24 Jan 2024 | 74.40 | 74.65 | 74.40 | 74.65 | 72.57 | 1,300 |
23 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
22 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
19 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
18 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
17 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
16 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
12 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
11 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
10 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | 22,000 |
09 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | - |
08 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.38 | 1,000 |
05 Jan 2024 | 73.10 | 75.75 | 73.10 | 75.75 | 73.64 | 500 |
04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
03 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
02 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
29 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
28 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
27 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
26 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
22 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | 40,000 |
21 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | - |
20 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 71.94 | 100 |
19 Dec 2023 | 74.42 | 74.42 | 73.00 | 73.00 | 70.97 | 200 |
18 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 70.00 | - |
15 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 70.00 | 400 |
14 Dec 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 67.89 | - |
13 Dec 2023 | 69.74 | 69.87 | 69.74 | 69.83 | 67.89 | 1,200 |
12 Dec 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 68.29 | - |
11 Dec 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 68.29 | 100 |
08 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
07 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
06 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
05 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
04 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
01 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | - |
30 Nov 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | 32,000 |
29 Nov 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | 7,200 |
28 Nov 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 65.84 | 200 |
27 Nov 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 62.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |