Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
01 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
30 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
29 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
25 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
23 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
22 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
19 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
18 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
17 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
16 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
15 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
12 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
11 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
10 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
09 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
05 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
02 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
01 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
28 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
27 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
26 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
25 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
21 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
20 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
18 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
15 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
14 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
13 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
12 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
08 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
07 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
06 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
05 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
04 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
29 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
28 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
23 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
22 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
21 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
20 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
16 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
15 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
13 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
12 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
09 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
07 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
06 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
02 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
01 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
31 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
30 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
29 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
25 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
24 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
23 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
22 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
19 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
18 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
17 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
16 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
12 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
11 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
10 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
09 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
08 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
05 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
04 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
03 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
02 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
29 Dec 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
28 Dec 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
27 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
26 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
22 Dec 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 Dec 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
21 Dec 2023 | 0.407 Dividend | |||||
20 Dec 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.12 | - |
19 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | - |
18 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.58 | - |
15 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 27.92 | - |
14 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | - |
13 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.76 | - |
12 Dec 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 26.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |