Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 19.43 | 19.51 | 19.10 | 19.16 | 19.16 | 585,016 |
31 May 2024 | 19.38 | 19.41 | 19.17 | 19.17 | 19.17 | 1,416,337 |
30 May 2024 | 19.47 | 19.72 | 19.23 | 19.26 | 19.26 | 113,089 |
29 May 2024 | 20.04 | 20.08 | 19.69 | 19.83 | 19.83 | 3,019,767 |
29 May 2024 | 0.27 Dividend | |||||
28 May 2024 | 19.96 | 20.05 | 19.84 | 19.96 | 19.69 | 326,947 |
24 May 2024 | 19.75 | 19.81 | 19.64 | 19.75 | 19.49 | 63,924 |
23 May 2024 | 19.83 | 19.92 | 19.69 | 19.83 | 19.56 | 66,079 |
22 May 2024 | 20.22 | 20.24 | 19.84 | 19.79 | 19.52 | 77,618 |
21 May 2024 | 19.26 | 19.92 | 19.11 | 19.71 | 19.44 | 351,941 |
20 May 2024 | 19.38 | 19.47 | 19.29 | 19.38 | 19.12 | 22,100 |
17 May 2024 | 19.18 | 19.44 | 19.12 | 19.18 | 18.92 | 227,693 |
16 May 2024 | 19.26 | 19.50 | 18.97 | 19.07 | 18.81 | 222,285 |
15 May 2024 | 19.78 | 20.00 | 19.31 | 19.38 | 19.11 | 428,514 |
14 May 2024 | 20.09 | 20.12 | 19.94 | 20.09 | 19.82 | 718,271 |
13 May 2024 | 19.96 | 20.02 | 19.90 | 19.96 | 19.69 | 74,530 |
10 May 2024 | 20.05 | 20.06 | 19.92 | 20.05 | 19.78 | 64,849 |
09 May 2024 | 19.98 | 20.00 | 19.74 | 19.97 | 19.69 | 5,145,143 |
08 May 2024 | 19.77 | 19.89 | 19.75 | 19.77 | 19.50 | 182,547 |
07 May 2024 | 19.90 | 19.91 | 19.70 | 19.69 | 19.42 | 1,595,526 |
03 May 2024 | 19.61 | 19.75 | 19.48 | 19.61 | 19.34 | 202,345 |
02 May 2024 | 19.64 | 19.55 | 19.55 | 19.63 | 19.37 | 561,606 |
01 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.06 | - |
30 Apr 2024 | 20.61 | 21.39 | 20.19 | 20.33 | 20.06 | 205,748 |
29 Apr 2024 | 20.40 | 20.65 | 20.34 | 20.40 | 20.12 | 44,845 |
26 Apr 2024 | 20.63 | 20.68 | 20.25 | 20.63 | 20.35 | 830,497 |
25 Apr 2024 | 20.00 | 20.33 | 19.95 | 20.21 | 19.94 | 1,508,875 |
24 Apr 2024 | 20.24 | 20.34 | 19.82 | 19.81 | 19.54 | 400,096 |
23 Apr 2024 | 19.43 | 20.13 | 19.26 | 20.03 | 19.76 | 620,678 |
22 Apr 2024 | 18.82 | 19.35 | 18.66 | 19.16 | 18.90 | 1,942,676 |
19 Apr 2024 | 16.16 | 16.13 | 15.85 | 15.97 | 15.75 | 654,590 |
18 Apr 2024 | 16.07 | 16.14 | 15.98 | 16.07 | 15.85 | 267,923 |
17 Apr 2024 | 16.11 | 16.18 | 15.99 | 16.11 | 15.89 | 4,058,986 |
16 Apr 2024 | 16.22 | 16.23 | 16.04 | 16.05 | 15.83 | 991,092 |
15 Apr 2024 | 16.18 | 16.47 | 15.99 | 16.18 | 15.96 | 393,141 |
12 Apr 2024 | 16.28 | 16.55 | 16.22 | 16.47 | 16.24 | 418,546 |
11 Apr 2024 | 16.34 | 16.52 | 16.08 | 16.18 | 15.96 | 321,953 |
10 Apr 2024 | 15.90 | 16.20 | 15.93 | 16.08 | 15.86 | 444,233 |
09 Apr 2024 | 16.06 | 16.14 | 15.87 | 15.89 | 15.67 | 170,014 |
08 Apr 2024 | 15.70 | 16.07 | 15.65 | 16.04 | 15.83 | 445,534 |
05 Apr 2024 | 15.86 | 15.85 | 15.70 | 15.69 | 15.48 | 307,018 |
04 Apr 2024 | 15.88 | 15.94 | 15.68 | 15.72 | 15.50 | 247,219 |
03 Apr 2024 | 15.73 | 15.93 | 15.63 | 15.90 | 15.68 | 250,929 |
02 Apr 2024 | 15.69 | 15.83 | 15.44 | 15.69 | 15.48 | 288,167 |
28 Mar 2024 | 15.22 | 15.35 | 15.16 | 15.22 | 15.02 | 519,217 |
27 Mar 2024 | 15.13 | 15.20 | 15.14 | 15.13 | 14.92 | 465,048 |
26 Mar 2024 | 15.10 | 15.24 | 15.12 | 15.10 | 14.90 | 166,637 |
25 Mar 2024 | 15.08 | 15.19 | 14.97 | 15.18 | 14.97 | 258,344 |
22 Mar 2024 | 15.19 | 15.20 | 15.03 | 15.03 | 14.83 | 270,991 |
21 Mar 2024 | 15.35 | 15.53 | 15.19 | 15.19 | 14.99 | 221,142 |
20 Mar 2024 | 15.32 | 15.42 | 15.30 | 15.32 | 15.12 | 1,064,555 |
19 Mar 2024 | 15.35 | 15.40 | 15.18 | 15.35 | 15.14 | 3,421,226 |
18 Mar 2024 | 15.30 | 15.38 | 15.19 | 15.30 | 15.10 | 1,722,940 |
15 Mar 2024 | 15.47 | 15.66 | 14.95 | 15.30 | 15.10 | 1,994,750 |
14 Mar 2024 | 14.72 | 14.85 | 14.59 | 14.72 | 14.52 | 1,602,965 |
13 Mar 2024 | 14.47 | 14.75 | 14.41 | 14.63 | 14.43 | 690,137 |
12 Mar 2024 | 14.51 | 14.65 | 14.40 | 14.51 | 14.31 | 484,315 |
11 Mar 2024 | 14.44 | 14.53 | 14.36 | 14.44 | 14.24 | 1,305,933 |
08 Mar 2024 | 14.72 | 14.73 | 14.47 | 14.56 | 14.37 | 317,763 |
07 Mar 2024 | 14.38 | 14.64 | 14.33 | 14.52 | 14.33 | 1,285,237 |
06 Mar 2024 | 14.77 | 14.88 | 14.61 | 14.77 | 14.57 | 1,060,077 |
05 Mar 2024 | 14.79 | 14.87 | 14.71 | 14.79 | 14.59 | 297,749 |
04 Mar 2024 | 14.94 | 15.06 | 14.83 | 14.94 | 14.73 | 450,863 |
01 Mar 2024 | 14.74 | 14.93 | 14.69 | 14.90 | 14.69 | 1,776,037 |
29 Feb 2024 | 14.64 | 14.74 | 14.51 | 14.64 | 14.44 | 708,760 |
28 Feb 2024 | 14.54 | 14.71 | 14.45 | 14.55 | 14.35 | 313,666 |
27 Feb 2024 | 14.54 | 14.62 | 14.49 | 14.54 | 14.34 | 1,545,612 |
26 Feb 2024 | 14.52 | 14.56 | 14.39 | 14.52 | 14.33 | 442,106 |
23 Feb 2024 | 14.51 | 14.69 | 14.46 | 14.51 | 14.31 | 601,540 |
22 Feb 2024 | 14.82 | 14.78 | 14.49 | 14.51 | 14.31 | 2,266,479 |
21 Feb 2024 | 14.33 | 14.65 | 14.26 | 14.63 | 14.43 | 441,923 |
20 Feb 2024 | 14.54 | 14.69 | 14.22 | 14.38 | 14.18 | 619,323 |
19 Feb 2024 | 14.40 | 14.64 | 14.38 | 14.55 | 14.36 | 594,129 |
16 Feb 2024 | 14.18 | 14.39 | 14.05 | 14.32 | 14.13 | 644,437 |
15 Feb 2024 | 14.07 | 14.09 | 13.83 | 13.93 | 13.74 | 494,692 |
14 Feb 2024 | 14.47 | 14.48 | 14.03 | 14.17 | 13.98 | 1,014,577 |
13 Feb 2024 | 14.54 | 14.66 | 14.33 | 14.38 | 14.19 | 758,678 |
12 Feb 2024 | 14.36 | 14.65 | 13.90 | 14.64 | 14.44 | 1,336,346 |
09 Feb 2024 | 14.35 | 14.52 | 14.30 | 14.49 | 14.30 | 272,538 |
08 Feb 2024 | 13.99 | 14.20 | 13.95 | 14.13 | 13.94 | 310,879 |
07 Feb 2024 | 14.40 | 14.45 | 14.13 | 14.24 | 14.05 | 1,252,504 |
06 Feb 2024 | 14.47 | 14.53 | 14.40 | 14.47 | 14.28 | 341,148 |
05 Feb 2024 | 14.32 | 14.39 | 14.10 | 14.17 | 13.98 | 920,995 |
02 Feb 2024 | 14.49 | 14.60 | 14.23 | 14.35 | 14.15 | 358,279 |
01 Feb 2024 | 14.81 | 14.87 | 14.65 | 14.65 | 14.46 | 273,672 |
31 Jan 2024 | 14.74 | 14.78 | 14.61 | 14.74 | 14.55 | 164,926 |
30 Jan 2024 | 14.57 | 14.72 | 14.56 | 14.72 | 14.52 | 317,059 |
29 Jan 2024 | 14.63 | 14.74 | 14.39 | 14.63 | 14.43 | 420,891 |
26 Jan 2024 | 14.51 | 14.57 | 14.20 | 14.51 | 14.31 | 638,476 |
25 Jan 2024 | 14.16 | 14.31 | 14.07 | 14.17 | 13.98 | 602,728 |
24 Jan 2024 | 14.00 | 14.23 | 14.00 | 14.15 | 13.95 | 1,253,640 |
23 Jan 2024 | 14.12 | 14.15 | 13.97 | 14.10 | 13.91 | 279,952 |
22 Jan 2024 | 13.89 | 14.03 | 13.82 | 14.03 | 13.84 | 566,607 |
19 Jan 2024 | 14.35 | 14.39 | 13.98 | 14.06 | 13.86 | 802,988 |
18 Jan 2024 | 14.29 | 14.31 | 14.16 | 14.29 | 14.09 | 207,565 |
17 Jan 2024 | 14.62 | 14.60 | 14.28 | 14.31 | 14.11 | 534,526 |
16 Jan 2024 | 14.89 | 15.06 | 14.84 | 15.05 | 14.84 | 206,626 |
15 Jan 2024 | 14.93 | 15.00 | 14.80 | 14.95 | 14.75 | 185,697 |
12 Jan 2024 | 15.05 | 15.10 | 14.86 | 14.89 | 14.69 | 321,919 |
11 Jan 2024 | 15.03 | 15.12 | 14.92 | 15.03 | 14.83 | 2,064,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |