Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 80.70 | 82.82 | 80.70 | 82.82 | 82.82 | 10 |
30 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
29 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
26 Apr 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
25 Apr 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
24 Apr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
23 Apr 2024 | 73.18 | 75.39 | 73.18 | 75.39 | 75.39 | 250 |
22 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
19 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
18 Apr 2024 | 75.69 | 75.69 | 75.50 | 75.50 | 75.50 | 60 |
17 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
16 Apr 2024 | 76.38 | 77.46 | 76.38 | 77.46 | 77.46 | 500 |
15 Apr 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
12 Apr 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
11 Apr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
10 Apr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
09 Apr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
08 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
05 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
04 Apr 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
03 Apr 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
02 Apr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
28 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
27 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
26 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
25 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
22 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
21 Mar 2024 | 76.90 | 77.72 | 76.90 | 77.72 | 77.72 | 200 |
20 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
19 Mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
18 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
15 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
14 Mar 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
13 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
12 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
11 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
08 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
07 Mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
06 Mar 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
05 Mar 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
04 Mar 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
01 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
29 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
28 Feb 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
27 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
26 Feb 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
23 Feb 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
22 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
21 Feb 2024 | 75.68 | 75.68 | 74.47 | 74.47 | 74.47 | 100 |
20 Feb 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
19 Feb 2024 | 81.51 | 81.51 | 80.73 | 80.77 | 80.77 | 69 |
16 Feb 2024 | 83.31 | 83.31 | 80.88 | 80.88 | 80.88 | 500 |
15 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
14 Feb 2024 | 67.94 | 69.25 | 67.94 | 69.25 | 69.25 | 30 |
13 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
12 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
09 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
08 Feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
07 Feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
06 Feb 2024 | 63.39 | 63.39 | 62.87 | 62.87 | 62.87 | 33 |
05 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
02 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
01 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
31 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
30 Jan 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
29 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
26 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
25 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
24 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
23 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
22 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
19 Jan 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
18 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
17 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
16 Jan 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
15 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
12 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
11 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
10 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
09 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
08 Jan 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
05 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
04 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
03 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
02 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
29 Dec 2023 | 66.65 | 66.65 | 66.60 | 66.60 | 66.60 | - |
28 Dec 2023 | 66.64 | 66.94 | 66.64 | 66.94 | 66.94 | 7 |
27 Dec 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 9 |
22 Dec 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
21 Dec 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
20 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
19 Dec 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
18 Dec 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
15 Dec 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
14 Dec 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
13 Dec 2023 | 66.16 | 66.16 | 66.10 | 66.10 | 66.10 | 6 |
12 Dec 2023 | 67.00 | 67.00 | 65.82 | 65.82 | 65.82 | 17 |
11 Dec 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
08 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
07 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |