Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 13.7600 | 14.2600 | 13.7600 | 14.0300 | 14.0300 | 230,367 |
31 May 2024 | 13.7800 | 13.7800 | 13.6400 | 13.6600 | 13.6600 | 13,561 |
30 May 2024 | 13.8900 | 13.9000 | 13.6000 | 13.7100 | 13.7100 | 68,233 |
29 May 2024 | 13.9600 | 14.0500 | 13.8000 | 13.8500 | 13.8500 | 46,483 |
28 May 2024 | 14.1100 | 14.1500 | 13.9000 | 13.9300 | 13.9300 | 13,003 |
27 May 2024 | 13.9800 | 14.1500 | 13.9400 | 13.9500 | 13.9500 | 78,386 |
24 May 2024 | 14.0200 | 14.1500 | 13.9500 | 13.9800 | 13.9800 | 99,670 |
23 May 2024 | 13.8800 | 14.0500 | 13.8800 | 14.0200 | 14.0200 | 20,845 |
22 May 2024 | 13.9000 | 13.9100 | 13.8000 | 13.8800 | 13.8800 | 55,258 |
21 May 2024 | 13.8600 | 13.9700 | 13.7600 | 13.8600 | 13.8600 | 83,170 |
17 May 2024 | 13.7500 | 13.8500 | 13.7500 | 13.8100 | 13.8100 | 24,336 |
16 May 2024 | 13.8600 | 13.8600 | 13.6000 | 13.7900 | 13.7900 | 35,397 |
15 May 2024 | 13.6900 | 13.8000 | 13.6500 | 13.6900 | 13.6900 | 23,795 |
14 May 2024 | 13.6700 | 13.8200 | 13.5600 | 13.7400 | 13.7400 | 63,132 |
13 May 2024 | 13.5100 | 13.7500 | 13.4500 | 13.6300 | 13.6300 | 38,773 |
10 May 2024 | 13.7500 | 13.7700 | 13.4700 | 13.6700 | 13.6700 | 10,988 |
09 May 2024 | 13.8000 | 13.8500 | 13.5300 | 13.5400 | 13.5400 | 4,894 |
08 May 2024 | 13.8200 | 13.8500 | 13.6200 | 13.6400 | 13.6400 | 44,722 |
07 May 2024 | 13.9700 | 13.9700 | 13.6100 | 13.6900 | 13.6900 | 73,319 |
06 May 2024 | 13.9000 | 14.0000 | 13.7100 | 13.8000 | 13.8000 | 55,694 |
03 May 2024 | 13.8800 | 13.9800 | 13.7000 | 13.8500 | 13.8500 | 33,393 |
02 May 2024 | 13.9700 | 13.9700 | 13.7100 | 13.7900 | 13.7900 | 71,711 |
30 Apr 2024 | 13.7600 | 14.0400 | 13.7100 | 13.7600 | 13.7600 | 50,664 |
29 Apr 2024 | 13.7100 | 13.8000 | 13.6000 | 13.7600 | 13.7600 | 127,526 |
26 Apr 2024 | 13.7000 | 13.8500 | 13.5300 | 13.6900 | 13.6900 | 87,568 |
25 Apr 2024 | 13.6000 | 13.7500 | 13.4500 | 13.7100 | 13.7100 | 9,201 |
24 Apr 2024 | 13.4300 | 13.5200 | 13.4200 | 13.4800 | 13.4800 | 21,117 |
23 Apr 2024 | 13.2700 | 13.5800 | 13.2700 | 13.5000 | 13.5000 | 46,504 |
22 Apr 2024 | 13.3100 | 13.5000 | 13.2500 | 13.4100 | 13.4100 | 27,542 |
19 Apr 2024 | 13.3800 | 13.3800 | 13.0500 | 13.3300 | 13.3300 | 90,871 |
18 Apr 2024 | 13.6900 | 13.6900 | 13.2000 | 13.2800 | 13.2800 | 45,833 |
16 Apr 2024 | 13.5600 | 13.6900 | 13.3400 | 13.4500 | 13.4500 | 252,407 |
15 Apr 2024 | 13.7600 | 13.8300 | 13.4400 | 13.6800 | 13.6800 | 102,343 |
12 Apr 2024 | 13.8000 | 13.8300 | 13.6300 | 13.7500 | 13.7500 | 24,207 |
10 Apr 2024 | 13.6100 | 13.8500 | 13.6000 | 13.8400 | 13.8400 | 75,674 |
09 Apr 2024 | 13.8400 | 13.9000 | 13.6400 | 13.7200 | 13.7200 | 96,812 |
08 Apr 2024 | 13.6600 | 13.7400 | 13.6000 | 13.7000 | 13.7000 | 81,271 |
05 Apr 2024 | 13.6600 | 13.6900 | 13.5000 | 13.6600 | 13.6600 | 51,253 |
04 Apr 2024 | 13.7300 | 13.7300 | 13.3900 | 13.6400 | 13.6400 | 39,026 |
03 Apr 2024 | 13.6500 | 13.6700 | 13.5000 | 13.6000 | 13.6000 | 41,721 |
02 Apr 2024 | 13.6000 | 13.6400 | 13.5100 | 13.6200 | 13.6200 | 7,382 |
01 Apr 2024 | 13.6500 | 13.7200 | 13.5500 | 13.5800 | 13.5800 | 135,779 |
28 Mar 2024 | 13.5700 | 13.6700 | 13.3200 | 13.5600 | 13.5600 | 75,757 |
27 Mar 2024 | 13.5400 | 13.6800 | 13.3600 | 13.4300 | 13.4300 | 46,746 |
26 Mar 2024 | 13.2100 | 13.6200 | 13.2000 | 13.4900 | 13.4900 | 99,495 |
22 Mar 2024 | 13.6100 | 13.6500 | 13.3000 | 13.5300 | 13.5300 | 34,771 |
21 Mar 2024 | 13.6200 | 13.6300 | 13.3000 | 13.5800 | 13.5800 | 18,667 |
20 Mar 2024 | 13.4000 | 13.6400 | 13.3000 | 13.4100 | 13.4100 | 134,363 |
19 Mar 2024 | 13.7000 | 13.7000 | 13.3000 | 13.4000 | 13.4000 | 61,867 |
18 Mar 2024 | 13.5000 | 13.7400 | 13.5000 | 13.6400 | 13.6400 | 34,749 |
15 Mar 2024 | 13.7600 | 13.7600 | 13.5200 | 13.6800 | 13.6800 | 4,664 |
14 Mar 2024 | 13.6300 | 13.8000 | 13.5000 | 13.6700 | 13.6700 | 40,448 |
13 Mar 2024 | 13.9400 | 13.9500 | 13.5200 | 13.6300 | 13.6300 | 12,775 |
12 Mar 2024 | 13.9500 | 13.9500 | 13.6800 | 13.6900 | 13.6900 | 8,104 |
11 Mar 2024 | 13.9200 | 13.9500 | 13.7700 | 13.7800 | 13.7800 | 65,695 |
07 Mar 2024 | 13.8200 | 13.9800 | 13.5200 | 13.9300 | 13.9300 | 20,113 |
06 Mar 2024 | 13.6700 | 13.8400 | 13.6000 | 13.8000 | 13.8000 | 46,917 |
05 Mar 2024 | 14.0200 | 14.0500 | 13.7000 | 13.8400 | 13.8400 | 8,443 |
04 Mar 2024 | 14.0600 | 14.1100 | 13.7500 | 13.8200 | 13.8200 | 54,264 |
01 Mar 2024 | 14.1800 | 14.2500 | 13.7500 | 13.8900 | 13.8900 | 36,729 |
29 Feb 2024 | 136.9800 | 136.9800 | 135.5100 | 136.2400 | 136.2400 | 2,486 |
28 Feb 2024 | 138.0000 | 138.0000 | 135.9000 | 136.0000 | 136.0000 | 1,114 |
27 Feb 2024 | 137.9800 | 137.9800 | 136.3800 | 137.0000 | 137.0000 | 4,666 |
26 Feb 2024 | 138.6700 | 138.6700 | 136.2500 | 136.7400 | 136.7400 | 4,135 |
23 Feb 2024 | 138.6500 | 138.6500 | 136.8200 | 137.7200 | 137.7200 | 1,504 |
22 Feb 2024 | 136.0100 | 138.1300 | 135.3600 | 137.8200 | 137.8200 | 3,508 |
21 Feb 2024 | 138.1400 | 138.6900 | 136.0000 | 136.1300 | 136.1300 | 5,006 |
20 Feb 2024 | 138.3500 | 138.3500 | 136.8700 | 137.4500 | 137.4500 | 74,944 |
19 Feb 2024 | 137.9800 | 138.2800 | 135.8600 | 137.9000 | 137.9000 | 1,886 |
16 Feb 2024 | 137.0000 | 137.4300 | 134.9800 | 136.6700 | 136.6700 | 3,825 |
15 Feb 2024 | 136.8900 | 136.8900 | 135.0200 | 136.6000 | 136.6000 | 594 |
14 Feb 2024 | 133.3700 | 135.6900 | 133.2500 | 135.5900 | 135.5900 | 2,092 |
13 Feb 2024 | 134.9800 | 135.2000 | 133.3700 | 134.8700 | 134.8700 | 43,517 |
12 Feb 2024 | 136.0000 | 136.0000 | 133.7500 | 134.3000 | 134.3000 | 4,500 |
09 Feb 2024 | 136.0600 | 136.0600 | 134.0600 | 135.6000 | 135.6000 | 1,955 |
08 Feb 2024 | 133.0300 | 137.3300 | 133.0300 | 135.1000 | 135.1000 | 3,309 |
07 Feb 2024 | 136.2200 | 136.2400 | 135.0000 | 135.3700 | 135.3700 | 9,918 |
06 Feb 2024 | 135.3500 | 136.2900 | 133.6600 | 135.9800 | 135.9800 | 4,116 |
05 Feb 2024 | 133.0100 | 135.4800 | 133.0100 | 135.2500 | 135.2500 | 3,963 |
02 Feb 2024 | 133.2200 | 135.4900 | 131.8900 | 134.0400 | 134.0400 | 17,790 |
01 Feb 2024 | 131.3200 | 134.4700 | 131.3200 | 133.5700 | 133.5700 | 11,037 |
31 Jan 2024 | 130.5000 | 132.1000 | 130.4700 | 131.9900 | 131.9900 | 2,738 |
30 Jan 2024 | 131.3500 | 132.0500 | 130.6700 | 131.0600 | 131.0600 | 471 |
29 Jan 2024 | 130.0200 | 131.9600 | 130.0200 | 131.4900 | 131.4900 | 1,830 |
25 Jan 2024 | 130.2900 | 131.1100 | 130.0000 | 130.6800 | 130.6800 | 4,488 |
24 Jan 2024 | 129.9000 | 132.0000 | 129.5100 | 131.3100 | 131.3100 | 3,624 |
23 Jan 2024 | 132.2600 | 132.6700 | 130.0300 | 130.1200 | 130.1200 | 6,614 |
19 Jan 2024 | 129.9200 | 131.6500 | 129.5300 | 131.2000 | 131.2000 | 1,970 |
18 Jan 2024 | 128.8200 | 130.0700 | 128.6300 | 130.0600 | 130.0600 | 429 |
17 Jan 2024 | 131.0000 | 131.4800 | 129.0700 | 129.9900 | 129.9900 | 6,725 |
16 Jan 2024 | 131.6400 | 132.1700 | 130.6000 | 131.1600 | 131.1600 | 1,488 |
15 Jan 2024 | 131.9800 | 132.0000 | 130.4500 | 131.5700 | 131.5700 | 5,489 |
12 Jan 2024 | 128.7100 | 130.3500 | 127.3000 | 130.0800 | 130.0800 | 28,300 |
11 Jan 2024 | 126.6300 | 127.9000 | 126.6300 | 126.9200 | 126.9200 | 531 |
10 Jan 2024 | 127.5500 | 127.6000 | 125.5200 | 126.5500 | 126.5500 | 797 |
09 Jan 2024 | 128.5800 | 128.5800 | 126.0300 | 126.5400 | 126.5400 | 1,419 |
08 Jan 2024 | 126.9400 | 128.7800 | 126.8600 | 127.1900 | 127.1900 | 3,139 |
05 Jan 2024 | 127.3600 | 128.5400 | 127.3600 | 128.1100 | 128.1100 | 1,806 |
04 Jan 2024 | 127.9800 | 127.9800 | 126.9300 | 127.3600 | 127.3600 | 7,684 |
03 Jan 2024 | 127.0200 | 128.0000 | 125.6000 | 127.2400 | 127.2400 | 10,393 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |