Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 120 |
23 June 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 June 2022 | - | - | - | - | - | - |
21 June 2022 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
20 June 2022 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
17 June 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
16 June 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
15 June 2022 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
14 June 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - |
13 June 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
10 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
09 June 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
08 June 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
07 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
06 June 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
03 June 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
02 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
01 June 2022 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - |
31 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
30 May 2022 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - |
27 May 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 May 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
25 May 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
24 May 2022 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - |
23 May 2022 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - |
20 May 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
19 May 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
18 May 2022 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
17 May 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
16 May 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
12 May 2022 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
11 May 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
10 May 2022 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
09 May 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
06 May 2022 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - |
05 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
03 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
02 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
29 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
28 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
27 Apr 2022 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
26 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
25 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
22 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
21 Apr 2022 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
20 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 Apr 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
14 Apr 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
13 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
12 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
11 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
08 Apr 2022 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - |
07 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
06 Apr 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
05 Apr 2022 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - |
04 Apr 2022 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - |
01 Apr 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
31 Mar 2022 | 15.76 | 15.80 | 15.76 | 15.80 | 15.80 | - |
30 Mar 2022 | 15.93 | 15.97 | 15.93 | 15.97 | 15.97 | - |
30 Mar 2022 | 12.5 Dividend | |||||
29 Mar 2022 | 15.69 | 15.74 | 15.69 | 15.74 | 3.24 | - |
28 Mar 2022 | 16.15 | 16.15 | 16.02 | 16.02 | 3.30 | - |
25 Mar 2022 | 16.22 | 16.23 | 16.22 | 16.23 | 3.34 | - |
24 Mar 2022 | 16.25 | 16.25 | 16.23 | 16.23 | 3.34 | - |
23 Mar 2022 | 16.11 | 16.18 | 16.11 | 16.18 | 3.33 | - |
22 Mar 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 3.31 | - |
21 Mar 2022 | 15.87 | 15.87 | 15.84 | 15.84 | 3.26 | - |
18 Mar 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 3.27 | - |
17 Mar 2022 | 16.29 | 16.29 | 16.27 | 16.27 | 3.35 | - |
16 Mar 2022 | 16.50 | 16.51 | 16.47 | 16.47 | 3.39 | - |
15 Mar 2022 | 16.23 | 16.27 | 16.23 | 16.27 | 3.35 | - |
14 Mar 2022 | 16.08 | 16.08 | 16.03 | 16.03 | 3.30 | - |
11 Mar 2022 | 15.74 | 15.74 | 15.72 | 15.72 | 3.24 | - |
10 Mar 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 3.23 | - |
09 Mar 2022 | 15.68 | 15.68 | 15.58 | 15.58 | 3.21 | - |
08 Mar 2022 | 16.02 | 16.03 | 16.02 | 16.03 | 3.30 | - |
07 Mar 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 3.44 | - |
04 Mar 2022 | 16.46 | 16.47 | 16.46 | 16.47 | 3.39 | - |
03 Mar 2022 | 16.50 | 16.50 | 16.49 | 16.49 | 3.40 | - |
02 Mar 2022 | 16.39 | 16.42 | 16.39 | 16.42 | 3.38 | - |
01 Mar 2022 | 16.35 | 16.35 | 16.34 | 16.34 | 3.37 | - |
28 Feb 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 3.33 | - |
25 Feb 2022 | 15.99 | 15.99 | 15.93 | 15.93 | 3.28 | - |
24 Feb 2022 | 15.98 | 16.03 | 15.96 | 16.03 | 3.30 | - |
23 Feb 2022 | 16.24 | 16.24 | 16.21 | 16.21 | 3.34 | - |
22 Feb 2022 | 16.30 | 16.33 | 16.27 | 16.27 | 3.35 | - |
21 Feb 2022 | 16.14 | 16.14 | 16.12 | 16.12 | 3.32 | - |
18 Feb 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 3.38 | - |
17 Feb 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 3.40 | - |
16 Feb 2022 | 15.46 | 15.47 | 15.45 | 15.47 | 3.19 | - |
15 Feb 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 3.18 | - |
14 Feb 2022 | 15.33 | 15.41 | 15.33 | 15.41 | 3.17 | - |
11 Feb 2022 | 15.16 | 15.17 | 15.16 | 15.17 | 3.13 | - |
10 Feb 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 3.12 | - |
09 Feb 2022 | 14.90 | 14.91 | 14.90 | 14.91 | 3.07 | - |
08 Feb 2022 | 15.15 | 15.19 | 15.15 | 15.19 | 3.13 | - |
07 Feb 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 2.83 | - |
04 Feb 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 2.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |