Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
03 Feb 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
02 Feb 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
01 Feb 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
31 Jan 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
30 Jan 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
27 Jan 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
26 Jan 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
25 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
24 Jan 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
23 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
20 Jan 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
19 Jan 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
18 Jan 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
17 Jan 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
13 Jan 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
12 Jan 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
11 Jan 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
10 Jan 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
09 Jan 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
06 Jan 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
05 Jan 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 Jan 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
03 Jan 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
30 Dec 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
29 Dec 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
28 Dec 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
27 Dec 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
23 Dec 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
22 Dec 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
21 Dec 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
20 Dec 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
19 Dec 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
16 Dec 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
15 Dec 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
14 Dec 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
13 Dec 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
13 Dec 2022 | 0 Dividend | |||||
13 Dec 2022 | 0.992 Capital gain | |||||
12 Dec 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 27.60 | - |
09 Dec 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 27.40 | - |
08 Dec 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 27.56 | - |
07 Dec 2022 | 28.23 | 28.23 | 28.23 | 28.23 | 27.25 | - |
06 Dec 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 27.38 | - |
05 Dec 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 27.78 | - |
02 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 28.33 | - |
01 Dec 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 28.52 | - |
30 Nov 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 28.39 | - |
29 Nov 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 27.56 | - |
28 Nov 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 27.56 | - |
25 Nov 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 28.09 | - |
23 Nov 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 28.00 | - |
22 Nov 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 27.83 | - |
21 Nov 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 27.51 | - |
18 Nov 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 27.52 | - |
17 Nov 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 27.40 | - |
16 Nov 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 27.71 | - |
15 Nov 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 27.90 | - |
14 Nov 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 27.62 | - |
11 Nov 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 28.09 | - |
10 Nov 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 27.89 | - |
09 Nov 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.04 | - |
08 Nov 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 26.39 | - |
07 Nov 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 26.23 | - |
04 Nov 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 25.95 | - |
03 Nov 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 25.71 | - |
02 Nov 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 25.76 | - |
01 Nov 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 26.47 | - |
31 Oct 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 26.42 | - |
28 Oct 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 26.58 | - |
27 Oct 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 25.96 | - |
26 Oct 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 25.76 | - |
25 Oct 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 25.71 | - |
24 Oct 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 25.13 | - |
21 Oct 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 24.87 | - |
20 Oct 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 24.48 | - |
19 Oct 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 24.87 | - |
18 Oct 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 25.23 | - |
17 Oct 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 24.82 | - |
14 Oct 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 24.16 | - |
13 Oct 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 24.82 | - |
12 Oct 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 24.45 | - |
11 Oct 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 24.64 | - |
10 Oct 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 24.90 | - |
07 Oct 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.09 | - |
06 Oct 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 25.77 | - |
05 Oct 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.04 | - |
04 Oct 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 26.20 | - |
03 Oct 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 25.35 | - |
30 Sept 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 24.69 | - |
29 Sept 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 24.87 | - |
28 Sept 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 25.43 | - |
27 Sept 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 24.85 | - |
26 Sept 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | - |
23 Sept 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 25.23 | - |
22 Sept 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 25.53 | - |
21 Sept 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.01 | - |
20 Sept 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 26.50 | - |
19 Sept 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 26.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |