Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | - |
25 July 2024 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | - |
24 July 2024 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | - |
23 July 2024 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | - |
22 July 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
19 July 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 500 |
18 July 2024 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | - |
17 July 2024 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | - |
16 July 2024 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | - |
15 July 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 July 2024 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | - |
11 July 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 July 2024 | 18.90 | 19.50 | 18.90 | 19.10 | 19.10 | - |
09 July 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
08 July 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - |
05 July 2024 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | - |
04 July 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
03 July 2024 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | - |
02 July 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
01 July 2024 | 19.10 | 19.10 | 18.80 | 18.90 | 18.90 | - |
28 June 2024 | 19.10 | 19.10 | 18.90 | 19.10 | 19.10 | - |
27 June 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - |
26 June 2024 | 19.30 | 19.40 | 18.80 | 18.80 | 18.80 | - |
25 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
24 June 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 June 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - |
20 June 2024 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - |
19 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
18 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
17 June 2024 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | - |
14 June 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
13 June 2024 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | - |
12 June 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - |
11 June 2024 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | - |
10 June 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
07 June 2024 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | - |
06 June 2024 | 20.60 | 20.60 | 19.70 | 19.90 | 19.90 | - |
05 June 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
04 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
03 June 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
31 May 2024 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | - |
30 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
29 May 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | - |
28 May 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - |
27 May 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - |
24 May 2024 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | - |
23 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
22 May 2024 | 19.80 | 20.20 | 19.50 | 20.20 | 20.20 | - |
21 May 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | - |
20 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
17 May 2024 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | - |
16 May 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
15 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 May 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
13 May 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - |
10 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
09 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
08 May 2024 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | - |
07 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
06 May 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - |
03 May 2024 | 20.60 | 21.60 | 20.60 | 21.40 | 21.40 | - |
02 May 2024 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - |
30 Apr 2024 | 19.60 | 19.60 | 18.90 | 19.10 | 19.10 | - |
29 Apr 2024 | 19.40 | 20.40 | 19.40 | 19.60 | 19.60 | - |
26 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
25 Apr 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - |
24 Apr 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
23 Apr 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - |
22 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
19 Apr 2024 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - |
18 Apr 2024 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | - |
17 Apr 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
16 Apr 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - |
15 Apr 2024 | 20.80 | 21.00 | 20.20 | 20.60 | 20.60 | - |
12 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
11 Apr 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - |
10 Apr 2024 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - |
09 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
08 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
05 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
04 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
03 Apr 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | - |
02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
28 Mar 2024 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - |
27 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
26 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
25 Mar 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
22 Mar 2024 | 23.40 | 24.20 | 23.40 | 24.00 | 24.00 | - |
21 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
20 Mar 2024 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - |
19 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
18 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - |
15 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 Mar 2024 | 25.20 | 26.20 | 25.20 | 25.60 | 25.60 | - |
12 Mar 2024 | 25.60 | 25.60 | 24.80 | 25.00 | 25.00 | - |
11 Mar 2024 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | - |
08 Mar 2024 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | - |
07 Mar 2024 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | - |
06 Mar 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |