Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.14 | 30.18 | 30.00 | 30.18 | 30.18 | - |
02 May 2024 | 30.12 | 30.24 | 30.04 | 30.06 | 30.06 | - |
30 Apr 2024 | 30.20 | 30.28 | 30.06 | 30.06 | 30.06 | - |
29 Apr 2024 | 30.12 | 30.30 | 30.12 | 30.24 | 30.24 | - |
26 Apr 2024 | 29.66 | 30.06 | 29.66 | 29.98 | 29.98 | - |
25 Apr 2024 | 30.30 | 30.30 | 29.40 | 29.40 | 29.40 | - |
24 Apr 2024 | 30.90 | 30.90 | 30.38 | 30.38 | 30.38 | - |
23 Apr 2024 | 30.56 | 30.80 | 30.56 | 30.80 | 30.80 | - |
22 Apr 2024 | 30.44 | 30.50 | 30.38 | 30.50 | 30.50 | - |
19 Apr 2024 | 30.28 | 30.30 | 30.06 | 30.26 | 30.26 | - |
18 Apr 2024 | 30.52 | 30.70 | 30.50 | 30.58 | 30.58 | - |
17 Apr 2024 | 30.24 | 30.84 | 30.24 | 30.42 | 30.42 | - |
16 Apr 2024 | 30.54 | 30.54 | 30.32 | 30.42 | 30.42 | - |
15 Apr 2024 | 30.84 | 31.10 | 30.84 | 30.86 | 30.86 | - |
12 Apr 2024 | 31.06 | 31.32 | 30.58 | 30.58 | 30.58 | - |
12 Apr 2024 | 7.75 Dividend | |||||
11 Apr 2024 | 31.86 | 31.86 | 31.22 | 31.60 | 23.85 | - |
10 Apr 2024 | 31.94 | 32.12 | 31.86 | 31.86 | 24.05 | - |
09 Apr 2024 | 31.92 | 32.30 | 31.76 | 31.76 | 23.97 | - |
08 Apr 2024 | 31.28 | 32.14 | 31.28 | 32.14 | 24.26 | - |
05 Apr 2024 | 31.40 | 31.40 | 31.10 | 31.20 | 23.55 | - |
04 Apr 2024 | 31.58 | 31.86 | 31.56 | 31.76 | 23.97 | - |
03 Apr 2024 | 31.56 | 31.56 | 31.40 | 31.56 | 23.82 | - |
02 Apr 2024 | 31.40 | 31.96 | 31.40 | 31.58 | 23.83 | - |
28 Mar 2024 | 32.44 | 32.44 | 31.52 | 31.52 | 23.79 | - |
27 Mar 2024 | 32.13 | 32.44 | 32.13 | 32.44 | 24.48 | - |
26 Mar 2024 | 32.16 | 32.35 | 32.05 | 32.18 | 24.29 | - |
25 Mar 2024 | 32.35 | 32.48 | 32.09 | 32.15 | 24.27 | - |
22 Mar 2024 | 32.55 | 32.67 | 32.55 | 32.57 | 24.58 | - |
21 Mar 2024 | 32.65 | 32.71 | 32.27 | 32.71 | 24.69 | - |
20 Mar 2024 | 32.26 | 32.34 | 32.26 | 32.34 | 24.41 | - |
19 Mar 2024 | 31.84 | 32.34 | 31.84 | 32.34 | 24.41 | - |
18 Mar 2024 | 33.12 | 33.12 | 31.88 | 31.88 | 24.06 | - |
15 Mar 2024 | 32.56 | 33.31 | 32.56 | 33.05 | 24.94 | - |
14 Mar 2024 | 32.79 | 32.97 | 32.62 | 32.62 | 24.62 | - |
13 Mar 2024 | 32.81 | 32.87 | 32.61 | 32.82 | 24.77 | - |
12 Mar 2024 | 32.07 | 32.79 | 32.07 | 32.72 | 24.70 | - |
11 Mar 2024 | 31.99 | 32.12 | 31.92 | 31.93 | 24.10 | - |
08 Mar 2024 | 31.74 | 32.07 | 31.74 | 32.02 | 24.17 | - |
07 Mar 2024 | 31.42 | 31.72 | 31.33 | 31.71 | 23.93 | - |
06 Mar 2024 | 31.24 | 31.49 | 31.13 | 31.49 | 23.77 | - |
05 Mar 2024 | 31.25 | 31.38 | 31.13 | 31.24 | 23.58 | - |
04 Mar 2024 | 31.67 | 31.67 | 31.21 | 31.26 | 23.59 | - |
01 Mar 2024 | 31.36 | 31.69 | 31.36 | 31.69 | 23.92 | - |
29 Feb 2024 | 31.44 | 31.53 | 31.15 | 31.32 | 23.64 | - |
28 Feb 2024 | 31.47 | 31.47 | 31.28 | 31.32 | 23.64 | - |
27 Feb 2024 | 31.03 | 31.46 | 31.03 | 31.46 | 23.74 | - |
26 Feb 2024 | 31.09 | 31.24 | 31.07 | 31.11 | 23.48 | - |
23 Feb 2024 | 30.93 | 31.23 | 30.93 | 31.15 | 23.51 | - |
22 Feb 2024 | 30.65 | 31.03 | 30.65 | 30.88 | 23.31 | - |
21 Feb 2024 | 30.67 | 30.67 | 30.35 | 30.45 | 22.98 | - |
20 Feb 2024 | 30.35 | 30.59 | 30.35 | 30.59 | 23.09 | - |
19 Feb 2024 | 30.13 | 30.43 | 30.13 | 30.40 | 22.94 | - |
16 Feb 2024 | 30.08 | 30.29 | 30.08 | 30.18 | 22.78 | - |
15 Feb 2024 | 29.51 | 30.06 | 29.51 | 30.06 | 22.69 | - |
14 Feb 2024 | 29.23 | 29.40 | 29.22 | 29.39 | 22.18 | - |
13 Feb 2024 | 29.24 | 29.46 | 29.24 | 29.24 | 22.07 | - |
12 Feb 2024 | 28.87 | 29.33 | 28.87 | 29.33 | 22.14 | - |
09 Feb 2024 | 28.83 | 28.96 | 28.77 | 28.77 | 21.71 | - |
08 Feb 2024 | 28.88 | 28.95 | 28.79 | 28.79 | 21.73 | - |
07 Feb 2024 | 28.62 | 28.93 | 28.62 | 28.86 | 21.78 | - |
06 Feb 2024 | 28.36 | 28.55 | 28.21 | 28.55 | 21.55 | - |
05 Feb 2024 | 29.07 | 29.07 | 28.20 | 28.20 | 21.28 | - |
02 Feb 2024 | 29.14 | 29.21 | 28.84 | 29.08 | 21.95 | - |
01 Feb 2024 | 28.99 | 29.10 | 28.96 | 29.10 | 21.96 | - |
31 Jan 2024 | 28.96 | 29.27 | 28.96 | 29.10 | 21.96 | - |
30 Jan 2024 | 28.94 | 29.08 | 28.91 | 29.01 | 21.90 | - |
29 Jan 2024 | 28.97 | 28.97 | 28.70 | 28.80 | 21.74 | - |
26 Jan 2024 | 28.76 | 28.93 | 28.48 | 28.93 | 21.83 | - |
25 Jan 2024 | 28.40 | 28.73 | 28.36 | 28.73 | 21.68 | - |
24 Jan 2024 | 28.32 | 28.42 | 28.29 | 28.40 | 21.43 | - |
23 Jan 2024 | 27.99 | 28.26 | 27.88 | 28.13 | 21.23 | - |
22 Jan 2024 | 27.63 | 27.87 | 27.63 | 27.87 | 21.03 | - |
19 Jan 2024 | 27.86 | 27.86 | 27.40 | 27.54 | 20.79 | - |
18 Jan 2024 | 27.78 | 27.84 | 27.68 | 27.77 | 20.96 | - |
17 Jan 2024 | 27.78 | 27.78 | 27.55 | 27.73 | 20.93 | - |
16 Jan 2024 | 28.21 | 28.21 | 28.04 | 28.04 | 21.16 | - |
15 Jan 2024 | 28.92 | 28.92 | 28.39 | 28.39 | 21.43 | - |
12 Jan 2024 | 28.73 | 28.82 | 28.69 | 28.79 | 21.73 | - |
11 Jan 2024 | 29.10 | 29.22 | 28.58 | 28.58 | 21.57 | - |
10 Jan 2024 | 28.96 | 28.98 | 28.92 | 28.94 | 21.84 | - |
09 Jan 2024 | 29.28 | 29.28 | 28.99 | 29.00 | 21.89 | - |
08 Jan 2024 | 29.00 | 29.18 | 28.87 | 29.18 | 22.02 | - |
05 Jan 2024 | 29.18 | 29.18 | 28.90 | 29.06 | 21.93 | - |
04 Jan 2024 | 29.15 | 29.25 | 29.09 | 29.25 | 22.08 | - |
03 Jan 2024 | 29.29 | 29.47 | 29.02 | 29.13 | 21.99 | - |
02 Jan 2024 | 29.37 | 29.58 | 29.34 | 29.37 | 22.17 | - |
29 Dec 2023 | 29.76 | 29.83 | 29.55 | 29.58 | 22.33 | - |
28 Dec 2023 | 29.90 | 29.90 | 29.66 | 29.74 | 22.45 | - |
27 Dec 2023 | 29.79 | 29.79 | 29.75 | 29.79 | 22.48 | - |
22 Dec 2023 | 29.17 | 29.88 | 29.17 | 29.77 | 22.47 | - |
21 Dec 2023 | 29.25 | 29.26 | 29.07 | 29.26 | 22.08 | - |
20 Dec 2023 | 29.46 | 29.47 | 29.30 | 29.34 | 22.14 | - |
19 Dec 2023 | 29.45 | 29.60 | 29.38 | 29.38 | 22.17 | - |
18 Dec 2023 | 29.24 | 29.49 | 29.23 | 29.36 | 22.16 | - |
15 Dec 2023 | 29.53 | 29.62 | 29.32 | 29.32 | 22.13 | - |
14 Dec 2023 | 29.26 | 29.69 | 29.26 | 29.50 | 22.27 | - |
13 Dec 2023 | 29.05 | 29.06 | 28.94 | 28.94 | 21.84 | - |
12 Dec 2023 | 29.04 | 29.04 | 28.92 | 29.02 | 21.90 | - |
11 Dec 2023 | 28.46 | 28.93 | 28.46 | 28.92 | 21.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |