Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
01 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
30 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
29 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
26 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
25 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
24 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
23 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
22 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
19 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
18 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
17 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
16 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
15 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
12 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
11 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
10 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
09 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
08 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
05 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
03 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
02 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
01 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
28 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
27 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
26 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
25 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
22 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
21 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
20 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
18 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
14 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
13 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
12 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
11 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
08 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
07 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
06 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
05 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
04 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
01 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
29 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
28 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
27 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
26 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
23 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
21 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
20 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
16 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
15 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
14 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
13 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
12 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
09 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
08 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
07 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
06 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
05 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
02 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
31 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
30 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
29 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
26 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
25 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
24 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
23 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
22 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
19 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
18 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
16 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
12 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
11 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
10 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
09 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
08 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
04 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
03 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
02 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
29 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
28 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
27 Dec 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
26 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
22 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
21 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 0.398 Capital gain | |||||
20 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.23 | - |
20 Dec 2023 | 0.201 Dividend | |||||
19 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 30.94 | - |
18 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.45 | - |
15 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | - |
14 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |