Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
23 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
22 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 1,462 |
17 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
16 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 2,581 |
15 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
12 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 10,522 |
11 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
10 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 82,166 |
08 Apr 2024 | 30.40 | 29.90 | 29.90 | 30.40 | 30.40 | 6,000 |
05 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
04 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 15,691 |
03 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
02 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 9,048 |
28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
27 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
26 Mar 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 3,000 |
25 Mar 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 1,801 |
22 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Mar 2024 | 1.1 Dividend | |||||
20 Mar 2024 | 31.60 | 32.60 | 32.60 | 31.60 | 30.50 | 1,515 |
19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
18 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 11,071 |
15 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
14 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
13 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
12 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
11 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,623 |
08 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
06 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
05 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,157 |
04 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
28 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
26 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,113 |
23 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
22 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,000 |
21 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
20 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
19 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
16 Feb 2024 | 31.60 | 32.60 | 30.60 | 32.60 | 31.47 | 1,130 |
15 Feb 2024 | 31.60 | 30.90 | 30.60 | 31.60 | 30.50 | 1,620,667 |
14 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
13 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
12 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 12,901 |
09 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
08 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
07 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
06 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
05 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
02 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
01 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
31 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
30 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
29 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
26 Jan 2024 | 31.60 | 30.80 | 30.60 | 31.60 | 30.50 | 1,500 |
25 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
24 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
23 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
22 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
19 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
18 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
17 Jan 2024 | 31.60 | 30.72 | 30.60 | 31.60 | 30.50 | 89,664 |
16 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
15 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
12 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
11 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
10 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
09 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
08 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
05 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
04 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
03 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
02 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 5,636 |
29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
28 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 9,487 |
27 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
22 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
21 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
20 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 10,000 |
19 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
18 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
15 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
14 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 6,851 |
13 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,076 |
12 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
11 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
08 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
07 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,848 |
06 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 4,687 |
05 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
04 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
01 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |