Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.68 | - |
26 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.98 | - |
25 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.17 | - |
22 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.58 | - |
21 Mar 2024 | 24.83 | 24.83 | 24.09 | 24.09 | 23.52 | 100 |
20 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.14 | - |
19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | - |
18 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.11 | - |
15 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.01 | - |
14 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.60 | - |
13 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.98 | - |
12 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.62 | - |
11 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.47 | - |
08 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.33 | - |
07 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.13 | - |
06 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
05 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.21 | - |
04 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.79 | - |
01 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.88 | - |
29 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.00 | - |
28 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.85 | - |
27 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.59 | - |
26 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.18 | - |
23 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | - |
22 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.03 | - |
21 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
20 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.52 | - |
19 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.50 | - |
16 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.48 | - |
15 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.60 | - |
14 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.76 | - |
13 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.46 | - |
12 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.23 | - |
09 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.06 | - |
08 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.59 | - |
07 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.74 | - |
06 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.74 | - |
05 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.85 | - |
02 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.50 | - |
01 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.95 | - |
31 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.65 | - |
30 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.03 | - |
29 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.46 | - |
26 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.06 | - |
25 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.15 | - |
24 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.09 | - |
23 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.39 | - |
22 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.53 | - |
19 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.01 | - |
18 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.47 | - |
17 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.43 | - |
16 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.25 | - |
15 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.45 | - |
12 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.45 | - |
11 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.32 | - |
10 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.05 | - |
09 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.47 | - |
08 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.46 | - |
05 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.19 | - |
04 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.83 | - |
03 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.53 | - |
02 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.27 | - |
29 Dec 2023 | 32.35 | 32.35 | 32.25 | 32.27 | 31.50 | - |
28 Dec 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.09 | - |
27 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 31.75 | - |
22 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 31.32 | - |
21 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.63 | - |
20 Dec 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 32.81 | - |
19 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.26 | - |
18 Dec 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 31.82 | - |
15 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 33.86 | - |
14 Dec 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.04 | - |
13 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 33.72 | - |
12 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.31 | - |
11 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.15 | - |
08 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.00 | - |
07 Dec 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 33.85 | - |
06 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 33.86 | - |
05 Dec 2023 | 34.54 | 34.99 | 34.54 | 34.99 | 34.16 | 30 |
04 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.22 | - |
01 Dec 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.12 | - |
30 Nov 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 33.28 | - |
29 Nov 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.17 | - |
28 Nov 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 32.82 | - |
27 Nov 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.42 | - |
24 Nov 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 33.56 | - |
23 Nov 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 33.60 | - |
22 Nov 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 33.77 | - |
21 Nov 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.16 | - |
20 Nov 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.51 | - |
17 Nov 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 32.84 | - |
16 Nov 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 33.52 | - |
15 Nov 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 32.99 | - |
14 Nov 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 32.54 | - |
13 Nov 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.01 | - |
10 Nov 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.88 | - |
09 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.13 | - |
08 Nov 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 30.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |