Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
25 Apr 2024 | 89.80 | 89.80 | 88.52 | 88.52 | 88.52 | 800 |
24 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
23 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
22 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 200 |
19 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
18 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
17 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
16 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
15 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
12 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
11 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
10 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
09 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
08 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
05 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
04 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
03 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
02 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 100 |
02 Apr 2024 | 3.538 Dividend | |||||
01 Apr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | - |
28 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | - |
27 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | - |
26 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | - |
25 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | - |
22 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 92.42 | 1,500 |
21 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 91.94 | - |
20 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 91.94 | - |
19 Mar 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 91.94 | 100 |
18 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
15 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
14 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
13 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
12 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
11 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | - |
08 Mar 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.39 | 100 |
07 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.85 | - |
06 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.85 | - |
05 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.85 | 400 |
04 Mar 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 90.12 | - |
01 Mar 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 90.12 | - |
29 Feb 2024 | 94.33 | 94.33 | 93.57 | 93.57 | 90.12 | 400 |
28 Feb 2024 | 93.07 | 97.41 | 93.07 | 97.41 | 93.82 | 100 |
27 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
26 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
23 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
22 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
21 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
20 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
16 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
15 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | - |
14 Feb 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 87.96 | 100 |
13 Feb 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 88.55 | - |
12 Feb 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 88.55 | 100 |
09 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
08 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
07 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
06 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
05 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
02 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | - |
01 Feb 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.36 | 700 |
31 Jan 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.27 | - |
30 Jan 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.27 | - |
29 Jan 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.27 | 100 |
26 Jan 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 81.08 | 94,500 |
25 Jan 2024 | 83.95 | 84.18 | 83.95 | 84.18 | 81.08 | 100 |
24 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | 23,600 |
23 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | 23,600 |
22 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | - |
19 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | - |
18 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | - |
17 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 78.29 | 100 |
16 Jan 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 79.08 | 100 |
12 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | 23,600 |
11 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | 25,600 |
10 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | - |
09 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | - |
08 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | - |
05 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | - |
04 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | 47,300 |
03 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | - |
02 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 80.32 | 1,900 |
29 Dec 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 83.44 | 100 |
28 Dec 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 82.20 | - |
27 Dec 2023 | 85.66 | 85.66 | 85.35 | 85.35 | 82.20 | 400 |
26 Dec 2023 | 84.87 | 84.87 | 84.87 | 84.87 | 81.74 | 100 |
22 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 81.31 | - |
21 Dec 2023 | 83.00 | 84.42 | 83.00 | 84.42 | 81.31 | 100 |
20 Dec 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 80.86 | - |
19 Dec 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 80.86 | - |
18 Dec 2023 | 81.90 | 83.96 | 81.90 | 83.96 | 80.86 | 100 |
15 Dec 2023 | 83.73 | 83.73 | 83.73 | 83.73 | 80.64 | 2,200 |
14 Dec 2023 | 83.73 | 83.73 | 83.73 | 83.73 | 80.64 | - |
13 Dec 2023 | 83.73 | 83.73 | 83.73 | 83.73 | 80.64 | - |
12 Dec 2023 | 82.00 | 83.73 | 82.00 | 83.73 | 80.64 | 300 |
11 Dec 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 81.64 | - |
08 Dec 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 81.64 | - |
07 Dec 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 81.64 | - |
06 Dec 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 81.64 | 200 |
05 Dec 2023 | 84.26 | 84.26 | 84.26 | 84.26 | 81.15 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |