Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
30 Apr 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
29 Apr 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
26 Apr 2024 | 83.51 | 83.68 | 83.51 | 83.68 | 83.68 | 600 |
25 Apr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
24 Apr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 5,000 |
23 Apr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
22 Apr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 200 |
19 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
18 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 300 |
17 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 59,400 |
16 Apr 2024 | 84.54 | 84.54 | 84.52 | 84.52 | 84.52 | 93,500 |
15 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 100,200 |
12 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
11 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 200 |
11 Apr 2024 | 0.868 Dividend | |||||
10 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 700 |
09 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
08 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
05 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
04 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
02 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
01 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
28 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
27 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
26 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
25 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
22 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
21 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
20 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
19 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
18 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
15 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
14 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 3,200 |
13 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
12 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
11 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
08 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
07 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 300 |
06 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 700 |
05 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 1,300 |
04 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 400 |
01 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
29 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
28 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
27 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 1,100 |
26 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 100 |
23 Feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.34 | 100 |
22 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
21 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
20 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 300 |
16 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 500 |
15 Feb 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.94 | 700 |
14 Feb 2024 | 89.35 | 89.35 | 85.84 | 85.84 | 84.98 | 1,000 |
13 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 500 |
12 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 300 |
09 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
08 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
07 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
06 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
05 Feb 2024 | 86.50 | 86.53 | 86.50 | 86.53 | 85.67 | 600 |
02 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | - |
01 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | 7,200 |
31 Jan 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.83 | 200 |
30 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
29 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
26 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 100 |
25 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
24 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
23 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 300 |
22 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
19 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
18 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
17 Jan 2024 | 84.71 | 84.75 | 84.71 | 84.75 | 83.91 | 300 |
16 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
12 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
11 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
10 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
09 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
08 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
05 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
04 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | 100 |
03 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
02 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 500 |
29 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
28 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 104,500 |
27 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 127,100 |
26 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
22 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 200 |
21 Dec 2023 | 82.04 | 83.00 | 81.33 | 81.33 | 80.52 | 400 |
20 Dec 2023 | 82.53 | 82.53 | 81.75 | 81.75 | 80.93 | 5,400 |
19 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 700 |
18 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 5,000 |
15 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
14 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 13,000 |
13 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
12 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 500 |
11 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
08 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |