Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 15.80 | 16.08 | 15.80 | 15.94 | 15.94 | 25,690 |
27 June 2024 | 15.90 | 16.06 | 15.90 | 16.00 | 16.00 | 21,682 |
26 June 2024 | 15.92 | 16.08 | 15.92 | 16.00 | 16.00 | 20,989 |
25 June 2024 | 15.80 | 16.06 | 15.80 | 16.02 | 16.02 | 26,956 |
24 June 2024 | 15.90 | 16.00 | 15.84 | 15.96 | 15.96 | 64,196 |
21 June 2024 | 16.02 | 16.20 | 15.90 | 15.96 | 15.96 | 65,408 |
20 June 2024 | 15.98 | 16.12 | 15.92 | 16.12 | 16.12 | 30,333 |
19 June 2024 | 16.10 | 16.16 | 15.96 | 15.96 | 15.96 | 9,941 |
18 June 2024 | 16.16 | 16.22 | 16.08 | 16.16 | 16.16 | 17,159 |
17 June 2024 | 16.20 | 16.24 | 15.98 | 16.12 | 16.12 | 22,266 |
14 June 2024 | 16.22 | 16.32 | 15.86 | 16.08 | 16.08 | 79,321 |
13 June 2024 | 16.58 | 16.64 | 16.02 | 16.22 | 16.22 | 95,480 |
12 June 2024 | 17.16 | 17.16 | 16.54 | 16.66 | 16.66 | 52,169 |
11 June 2024 | 17.38 | 17.44 | 17.10 | 17.10 | 17.10 | 54,743 |
10 June 2024 | 17.36 | 17.46 | 17.24 | 17.44 | 17.44 | 53,143 |
07 June 2024 | 17.70 | 17.78 | 17.36 | 17.42 | 17.42 | 36,914 |
06 June 2024 | 17.90 | 17.94 | 17.50 | 17.50 | 17.50 | 33,829 |
05 June 2024 | 17.74 | 17.90 | 17.62 | 17.90 | 17.90 | 37,440 |
04 June 2024 | 17.66 | 17.80 | 17.66 | 17.74 | 17.74 | 66,368 |
03 June 2024 | 17.50 | 17.74 | 17.40 | 17.72 | 17.72 | 78,773 |
31 May 2024 | 17.44 | 17.50 | 17.20 | 17.46 | 17.46 | 74,965 |
30 May 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 16,239 |
29 May 2024 | 17.54 | 17.54 | 17.22 | 17.32 | 17.32 | 26,615 |
28 May 2024 | 17.48 | 17.68 | 17.30 | 17.40 | 17.40 | 83,111 |
27 May 2024 | 17.40 | 17.58 | 17.36 | 17.40 | 17.40 | 38,250 |
24 May 2024 | 16.98 | 17.58 | 16.90 | 17.50 | 17.50 | 79,022 |
23 May 2024 | 17.56 | 17.60 | 17.16 | 17.20 | 17.20 | 55,047 |
22 May 2024 | 17.58 | 17.68 | 17.42 | 17.54 | 17.54 | 47,662 |
21 May 2024 | 17.60 | 17.78 | 17.50 | 17.56 | 17.56 | 33,293 |
20 May 2024 | 17.62 | 17.76 | 17.54 | 17.74 | 17.74 | 30,923 |
17 May 2024 | 17.42 | 17.68 | 17.42 | 17.58 | 17.58 | 43,552 |
17 May 2024 | 0.05 Dividend | |||||
16 May 2024 | 17.58 | 17.68 | 17.22 | 17.56 | 17.51 | 40,852 |
15 May 2024 | 17.68 | 17.90 | 17.30 | 17.54 | 17.49 | 51,203 |
14 May 2024 | 17.62 | 17.82 | 17.50 | 17.60 | 17.55 | 80,972 |
13 May 2024 | 16.46 | 17.78 | 16.46 | 17.60 | 17.55 | 213,069 |
10 May 2024 | 16.82 | 16.92 | 16.52 | 16.82 | 16.77 | 44,546 |
09 May 2024 | 16.78 | 17.10 | 16.24 | 16.76 | 16.71 | 80,971 |
08 May 2024 | 16.54 | 16.66 | 15.80 | 16.62 | 16.57 | 92,811 |
07 May 2024 | 16.40 | 16.98 | 16.30 | 16.54 | 16.49 | 71,659 |
06 May 2024 | 16.20 | 16.50 | 16.08 | 16.40 | 16.35 | 31,616 |
03 May 2024 | 16.42 | 16.56 | 16.04 | 16.18 | 16.13 | 46,978 |
02 May 2024 | 16.50 | 16.72 | 16.40 | 16.42 | 16.37 | 23,813 |
30 Apr 2024 | 16.98 | 16.98 | 16.26 | 16.50 | 16.45 | 45,932 |
29 Apr 2024 | 16.78 | 17.06 | 16.38 | 17.00 | 16.95 | 45,709 |
26 Apr 2024 | 16.64 | 17.12 | 16.64 | 16.88 | 16.83 | 87,711 |
25 Apr 2024 | 16.54 | 16.76 | 16.46 | 16.56 | 16.51 | 66,178 |
24 Apr 2024 | 16.46 | 16.72 | 16.42 | 16.64 | 16.59 | 31,775 |
23 Apr 2024 | 16.52 | 16.70 | 16.52 | 16.60 | 16.55 | 25,182 |
22 Apr 2024 | 16.08 | 16.56 | 16.08 | 16.46 | 16.41 | 42,977 |
19 Apr 2024 | 15.90 | 16.12 | 15.82 | 16.04 | 15.99 | 33,633 |
18 Apr 2024 | 15.66 | 15.94 | 15.56 | 15.94 | 15.89 | 53,963 |
17 Apr 2024 | 15.60 | 15.90 | 15.54 | 15.70 | 15.66 | 47,442 |
16 Apr 2024 | 15.66 | 15.76 | 15.44 | 15.64 | 15.60 | 93,109 |
15 Apr 2024 | 16.10 | 16.10 | 15.80 | 15.86 | 15.81 | 24,907 |
12 Apr 2024 | 16.16 | 16.50 | 16.06 | 16.12 | 16.07 | 29,350 |
11 Apr 2024 | 16.02 | 16.22 | 16.02 | 16.12 | 16.07 | 25,929 |
10 Apr 2024 | 16.00 | 16.20 | 15.82 | 16.10 | 16.05 | 41,122 |
09 Apr 2024 | 16.02 | 16.12 | 15.84 | 15.90 | 15.85 | 29,362 |
08 Apr 2024 | 16.10 | 16.14 | 15.82 | 16.14 | 16.09 | 63,610 |
05 Apr 2024 | 15.72 | 16.12 | 15.72 | 16.10 | 16.05 | 44,771 |
04 Apr 2024 | 15.96 | 16.04 | 15.80 | 15.90 | 15.85 | 29,692 |
03 Apr 2024 | 15.80 | 16.00 | 15.70 | 15.96 | 15.91 | 43,523 |
02 Apr 2024 | 15.80 | 16.44 | 15.80 | 15.80 | 15.76 | 37,504 |
28 Mar 2024 | 16.34 | 16.46 | 15.76 | 16.02 | 15.97 | 82,196 |
27 Mar 2024 | 16.16 | 16.56 | 16.06 | 16.30 | 16.25 | 139,827 |
26 Mar 2024 | 15.80 | 16.04 | 15.74 | 15.88 | 15.83 | 55,836 |
25 Mar 2024 | 15.46 | 15.84 | 15.08 | 15.82 | 15.77 | 60,004 |
22 Mar 2024 | 16.08 | 16.08 | 15.48 | 15.60 | 15.56 | 162,298 |
21 Mar 2024 | 16.30 | 16.52 | 15.60 | 16.10 | 16.05 | 161,559 |
20 Mar 2024 | 17.00 | 17.00 | 16.40 | 16.80 | 16.75 | 64,125 |
19 Mar 2024 | 16.74 | 16.76 | 16.48 | 16.66 | 16.61 | 45,884 |
18 Mar 2024 | 17.06 | 17.06 | 16.74 | 16.82 | 16.77 | 37,027 |
15 Mar 2024 | 16.92 | 17.10 | 16.86 | 16.92 | 16.87 | 174,688 |
14 Mar 2024 | 16.64 | 16.90 | 16.64 | 16.88 | 16.83 | 46,232 |
13 Mar 2024 | 16.70 | 16.90 | 16.46 | 16.62 | 16.57 | 87,663 |
12 Mar 2024 | 16.40 | 16.72 | 16.34 | 16.70 | 16.65 | 51,640 |
11 Mar 2024 | 16.96 | 17.00 | 16.44 | 16.48 | 16.43 | 109,705 |
08 Mar 2024 | 17.26 | 17.26 | 16.80 | 16.94 | 16.89 | 53,118 |
07 Mar 2024 | 16.98 | 17.24 | 16.96 | 17.14 | 17.09 | 27,729 |
06 Mar 2024 | 17.14 | 17.28 | 17.08 | 17.08 | 17.03 | 46,175 |
05 Mar 2024 | 17.08 | 17.26 | 17.02 | 17.22 | 17.17 | 26,046 |
04 Mar 2024 | 17.40 | 17.48 | 17.08 | 17.18 | 17.13 | 48,981 |
01 Mar 2024 | 17.22 | 17.50 | 17.16 | 17.44 | 17.39 | 25,908 |
29 Feb 2024 | 17.08 | 17.16 | 16.90 | 17.08 | 17.03 | 32,723 |
28 Feb 2024 | 17.18 | 17.18 | 16.80 | 17.08 | 17.03 | 41,066 |
27 Feb 2024 | 16.84 | 17.08 | 16.68 | 17.02 | 16.97 | 32,777 |
26 Feb 2024 | 16.98 | 17.08 | 16.84 | 16.90 | 16.85 | 43,591 |
23 Feb 2024 | 17.14 | 17.24 | 16.94 | 17.08 | 17.03 | 46,578 |
22 Feb 2024 | 17.12 | 17.44 | 17.10 | 17.20 | 17.15 | 28,797 |
21 Feb 2024 | 17.62 | 17.62 | 17.22 | 17.30 | 17.25 | 43,436 |
20 Feb 2024 | 17.34 | 17.72 | 17.06 | 17.60 | 17.55 | 57,412 |
19 Feb 2024 | 17.28 | 17.56 | 17.16 | 17.48 | 17.43 | 50,614 |
16 Feb 2024 | 17.80 | 17.80 | 17.42 | 17.46 | 17.41 | 55,938 |
15 Feb 2024 | 17.78 | 17.82 | 17.42 | 17.72 | 17.67 | 43,024 |
14 Feb 2024 | 17.94 | 18.06 | 17.64 | 17.68 | 17.63 | 88,777 |
13 Feb 2024 | 18.14 | 18.54 | 18.02 | 18.10 | 18.05 | 60,838 |
12 Feb 2024 | 18.34 | 18.60 | 18.10 | 18.50 | 18.45 | 56,076 |
09 Feb 2024 | 17.66 | 18.42 | 17.66 | 18.22 | 18.17 | 116,330 |
08 Feb 2024 | 17.68 | 17.84 | 17.56 | 17.72 | 17.67 | 44,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |