Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 34.82 | 34.82 | 34.06 | 34.12 | 34.12 | 100 |
31 May 2024 | 34.24 | 34.70 | 33.82 | 34.52 | 34.52 | - |
30 May 2024 | 35.12 | 35.64 | 35.12 | 35.46 | 35.46 | - |
29 May 2024 | 35.80 | 35.80 | 34.86 | 35.16 | 35.16 | - |
28 May 2024 | 36.30 | 36.30 | 35.02 | 35.80 | 35.80 | - |
27 May 2024 | 35.52 | 36.32 | 35.24 | 36.22 | 36.22 | - |
24 May 2024 | 35.24 | 35.34 | 34.52 | 35.02 | 35.02 | - |
23 May 2024 | 34.36 | 34.96 | 34.22 | 34.94 | 34.94 | - |
22 May 2024 | 34.58 | 35.00 | 33.92 | 34.06 | 34.06 | - |
21 May 2024 | 33.80 | 34.80 | 33.80 | 34.72 | 34.72 | - |
21 May 2024 | 1.5 Dividend | |||||
20 May 2024 | 35.42 | 35.82 | 35.20 | 35.22 | 33.72 | - |
17 May 2024 | 35.20 | 35.44 | 35.10 | 35.32 | 33.82 | - |
16 May 2024 | 35.80 | 35.80 | 34.94 | 35.12 | 33.62 | - |
15 May 2024 | 35.22 | 35.80 | 34.88 | 35.80 | 34.28 | - |
14 May 2024 | 34.52 | 35.42 | 34.52 | 35.08 | 33.59 | - |
13 May 2024 | 34.22 | 34.56 | 34.04 | 34.54 | 33.07 | - |
10 May 2024 | 33.92 | 34.42 | 33.66 | 34.14 | 32.69 | - |
09 May 2024 | 33.22 | 33.88 | 33.22 | 33.88 | 32.44 | - |
08 May 2024 | 32.68 | 34.38 | 32.04 | 33.14 | 31.73 | - |
07 May 2024 | 32.64 | 32.64 | 32.00 | 32.48 | 31.10 | - |
06 May 2024 | 33.66 | 33.66 | 32.54 | 32.54 | 31.15 | - |
03 May 2024 | 32.34 | 32.68 | 32.12 | 32.68 | 31.29 | - |
02 May 2024 | 31.74 | 32.42 | 31.34 | 32.36 | 30.98 | - |
30 Apr 2024 | 32.68 | 32.74 | 32.24 | 32.32 | 30.94 | - |
29 Apr 2024 | 32.46 | 32.76 | 32.20 | 32.50 | 31.12 | - |
26 Apr 2024 | 31.44 | 32.38 | 31.44 | 32.32 | 30.94 | - |
25 Apr 2024 | 31.16 | 31.60 | 31.04 | 31.14 | 29.81 | 100 |
24 Apr 2024 | 31.24 | 31.62 | 31.20 | 31.20 | 29.87 | - |
23 Apr 2024 | 30.74 | 31.32 | 30.56 | 31.08 | 29.76 | - |
22 Apr 2024 | 30.62 | 30.82 | 30.16 | 30.64 | 29.34 | - |
19 Apr 2024 | 30.20 | 30.58 | 30.02 | 30.56 | 29.26 | - |
18 Apr 2024 | 31.40 | 31.40 | 30.40 | 30.42 | 29.12 | - |
17 Apr 2024 | 30.92 | 31.64 | 30.92 | 31.28 | 29.95 | - |
16 Apr 2024 | 30.94 | 31.04 | 30.40 | 31.00 | 29.68 | - |
15 Apr 2024 | 32.20 | 32.20 | 30.72 | 31.12 | 29.79 | - |
15 Apr 2024 | 1.36 Dividend | |||||
12 Apr 2024 | 33.52 | 33.94 | 32.54 | 33.20 | 30.48 | 150 |
11 Apr 2024 | 32.34 | 33.62 | 32.34 | 33.42 | 30.69 | - |
10 Apr 2024 | 32.02 | 32.58 | 31.72 | 32.22 | 29.58 | - |
09 Apr 2024 | 32.20 | 32.84 | 31.90 | 31.90 | 29.29 | - |
08 Apr 2024 | 32.92 | 32.92 | 31.82 | 32.30 | 29.66 | - |
05 Apr 2024 | 32.78 | 32.78 | 32.18 | 32.76 | 30.08 | - |
04 Apr 2024 | 33.68 | 33.68 | 32.68 | 32.86 | 30.17 | - |
03 Apr 2024 | 32.56 | 33.84 | 32.56 | 33.68 | 30.92 | - |
02 Apr 2024 | 32.50 | 32.78 | 32.12 | 32.78 | 30.10 | - |
28 Mar 2024 | 31.58 | 32.14 | 31.58 | 32.14 | 29.51 | - |
27 Mar 2024 | 31.32 | 31.66 | 31.22 | 31.64 | 29.05 | - |
26 Mar 2024 | 31.64 | 31.64 | 31.06 | 31.08 | 28.54 | - |
25 Mar 2024 | 31.36 | 31.70 | 31.32 | 31.66 | 29.07 | - |
22 Mar 2024 | 31.74 | 31.74 | 31.12 | 31.12 | 28.57 | - |
21 Mar 2024 | 30.84 | 31.84 | 30.40 | 31.78 | 29.18 | - |
20 Mar 2024 | 31.50 | 31.50 | 30.44 | 30.72 | 28.21 | - |
19 Mar 2024 | 31.44 | 31.86 | 31.44 | 31.54 | 28.96 | - |
18 Mar 2024 | 31.56 | 31.78 | 31.14 | 31.42 | 28.85 | - |
15 Mar 2024 | 32.42 | 32.42 | 31.32 | 31.56 | 28.98 | - |
14 Mar 2024 | 31.68 | 32.44 | 31.46 | 32.44 | 29.79 | - |
13 Mar 2024 | 30.98 | 31.98 | 30.98 | 31.64 | 29.05 | - |
12 Mar 2024 | 31.26 | 31.26 | 30.62 | 30.98 | 28.45 | - |
11 Mar 2024 | 31.06 | 31.14 | 30.10 | 31.14 | 28.59 | - |
08 Mar 2024 | 30.40 | 31.16 | 30.16 | 31.16 | 28.61 | - |
07 Mar 2024 | 30.82 | 32.30 | 30.22 | 30.30 | 27.82 | - |
06 Mar 2024 | 30.76 | 31.02 | 30.52 | 30.88 | 28.35 | - |
05 Mar 2024 | 30.40 | 31.00 | 30.26 | 30.54 | 28.04 | - |
04 Mar 2024 | 31.32 | 31.42 | 30.28 | 30.38 | 27.89 | - |
01 Mar 2024 | 31.38 | 31.70 | 30.68 | 31.30 | 28.74 | - |
29 Feb 2024 | 31.82 | 31.82 | 31.04 | 31.50 | 28.92 | - |
28 Feb 2024 | 31.28 | 32.04 | 31.28 | 31.70 | 29.11 | - |
27 Feb 2024 | 31.18 | 31.76 | 31.14 | 31.28 | 28.72 | - |
26 Feb 2024 | 31.32 | 31.42 | 30.76 | 31.26 | 28.70 | - |
23 Feb 2024 | 30.96 | 30.96 | 30.26 | 30.76 | 28.24 | - |
22 Feb 2024 | 31.02 | 31.22 | 30.24 | 31.02 | 28.48 | - |
21 Feb 2024 | 31.14 | 31.36 | 30.80 | 30.80 | 28.28 | - |
20 Feb 2024 | 32.12 | 32.12 | 31.12 | 31.12 | 28.57 | - |
19 Feb 2024 | 31.68 | 32.22 | 31.68 | 32.16 | 29.53 | - |
16 Feb 2024 | 32.10 | 32.26 | 31.66 | 31.80 | 29.20 | - |
15 Feb 2024 | 31.64 | 32.16 | 31.12 | 32.16 | 29.53 | - |
14 Feb 2024 | 31.84 | 32.36 | 31.42 | 31.54 | 28.96 | - |
13 Feb 2024 | 32.22 | 32.22 | 31.66 | 31.82 | 29.22 | - |
12 Feb 2024 | 31.36 | 32.32 | 30.96 | 32.32 | 29.68 | - |
09 Feb 2024 | 31.14 | 31.20 | 30.80 | 31.20 | 28.65 | - |
08 Feb 2024 | 31.24 | 31.28 | 30.54 | 31.14 | 28.59 | - |
07 Feb 2024 | 31.26 | 31.54 | 30.26 | 31.30 | 28.74 | - |
06 Feb 2024 | 32.64 | 32.64 | 31.32 | 31.32 | 28.76 | - |
05 Feb 2024 | 31.90 | 33.00 | 31.88 | 32.68 | 30.01 | - |
02 Feb 2024 | 32.50 | 32.50 | 31.56 | 31.62 | 29.03 | - |
01 Feb 2024 | 32.72 | 33.80 | 32.24 | 32.46 | 29.80 | - |
31 Jan 2024 | 33.38 | 33.62 | 32.48 | 33.18 | 30.47 | 60 |
30 Jan 2024 | 33.98 | 33.98 | 33.18 | 33.46 | 30.72 | - |
29 Jan 2024 | 34.04 | 34.16 | 33.38 | 33.78 | 31.02 | - |
26 Jan 2024 | 32.88 | 34.02 | 32.06 | 34.02 | 31.24 | - |
25 Jan 2024 | 33.10 | 33.88 | 32.94 | 33.02 | 30.32 | - |
24 Jan 2024 | 32.76 | 33.68 | 32.72 | 33.06 | 30.36 | - |
23 Jan 2024 | 32.66 | 32.74 | 31.62 | 32.64 | 29.97 | - |
22 Jan 2024 | 31.94 | 32.84 | 31.52 | 32.34 | 29.69 | - |
19 Jan 2024 | 32.06 | 32.14 | 31.64 | 31.68 | 29.09 | - |
18 Jan 2024 | 30.30 | 32.04 | 30.30 | 32.02 | 29.40 | - |
17 Jan 2024 | 29.66 | 30.90 | 29.66 | 30.10 | 27.64 | - |
16 Jan 2024 | 29.42 | 30.44 | 29.22 | 29.74 | 27.31 | - |
15 Jan 2024 | 29.72 | 30.04 | 29.40 | 29.58 | 27.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |