Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 120 |
02 June 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | - |
30 May 2023 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
29 May 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
26 May 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
25 May 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
24 May 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
19 May 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - |
18 May 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 May 2023 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
16 May 2023 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
15 May 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 May 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
11 May 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
10 May 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
09 May 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
08 May 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
05 May 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
04 May 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 May 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
02 May 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
28 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
27 Apr 2023 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
26 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
25 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
24 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 Apr 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Apr 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
19 Apr 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
18 Apr 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 Apr 2023 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
14 Apr 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
13 Apr 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
12 Apr 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
05 Apr 2023 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
04 Apr 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
03 Apr 2023 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - |
31 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
30 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
30 Mar 2023 | 20 Dividend | |||||
29 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
28 Mar 2023 | 14.20 | 14.20 | 14.10 | 14.10 | -5.76 | - |
27 Mar 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
24 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -5.72 | - |
23 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
22 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -5.64 | - |
21 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -5.64 | - |
20 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
17 Mar 2023 | 14.20 | 14.20 | 14.10 | 14.10 | -5.76 | - |
16 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
15 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -5.60 | - |
14 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
13 Mar 2023 | 13.90 | 14.00 | 13.80 | 14.00 | -5.72 | - |
10 Mar 2023 | 13.80 | 13.90 | 13.80 | 13.90 | -5.68 | - |
09 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
08 Mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
07 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
06 Mar 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
03 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -5.72 | - |
02 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -5.72 | - |
01 Mar 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -5.72 | - |
28 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -5.72 | - |
27 Feb 2023 | 14.10 | 14.10 | 13.80 | 13.80 | -5.64 | - |
24 Feb 2023 | 14.10 | 14.10 | 14.10 | 14.10 | -5.76 | - |
23 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
22 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -5.64 | - |
21 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -5.68 | - |
20 Feb 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
17 Feb 2023 | 14.10 | 14.10 | 14.10 | 14.10 | -5.76 | - |
16 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
15 Feb 2023 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88 | - |
14 Feb 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -5.92 | - |
13 Feb 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -5.92 | - |
10 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
09 Feb 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -5.92 | - |
08 Feb 2023 | 14.70 | 14.70 | 14.70 | 14.70 | -6.00 | - |
07 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
06 Feb 2023 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88 | - |
03 Feb 2023 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88 | - |
02 Feb 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -5.92 | - |
01 Feb 2023 | 14.60 | 14.60 | 14.60 | 14.60 | -5.96 | - |
31 Jan 2023 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
30 Jan 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -6.05 | - |
27 Jan 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -6.05 | - |
26 Jan 2023 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
25 Jan 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -6.05 | - |
24 Jan 2023 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
23 Jan 2023 | 14.70 | 14.70 | 14.70 | 14.70 | -6.00 | - |
20 Jan 2023 | 14.90 | 14.90 | 14.80 | 14.80 | -6.05 | - |
19 Jan 2023 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
18 Jan 2023 | 14.60 | 14.60 | 14.60 | 14.60 | -5.96 | - |
17 Jan 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -5.92 | - |
16 Jan 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -6.05 | - |
13 Jan 2023 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |