Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 85 |
27 June 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
24 June 2022 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - |
23 June 2022 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
22 June 2022 | - | - | - | - | - | - |
21 June 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
20 June 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
17 June 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 June 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
15 June 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
14 June 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
13 June 2022 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | 85 |
10 June 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
09 June 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
07 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 80 |
06 June 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
03 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
02 June 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
01 June 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 40 |
31 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
30 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
27 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
26 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
25 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
24 May 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
23 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
20 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
19 May 2022 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
18 May 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
17 May 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
16 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
13 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
12 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
11 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
10 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
09 May 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
06 May 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
05 May 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
04 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 May 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
02 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
29 Apr 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
28 Apr 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
27 Apr 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
26 Apr 2022 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 25 |
25 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
22 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
21 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 Apr 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
19 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
14 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
13 Apr 2022 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - |
12 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
11 Apr 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
08 Apr 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - |
07 Apr 2022 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - |
07 Apr 2022 | 0.2 Dividend | |||||
06 Apr 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
05 Apr 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | - |
04 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.69 | - |
01 Apr 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
31 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
30 Mar 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | - |
29 Mar 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.69 | - |
28 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
25 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
24 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
23 Mar 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15.60 | - |
22 Mar 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | - |
21 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
18 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
17 Mar 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
16 Mar 2022 | 15.10 | 15.10 | 14.90 | 14.90 | 14.71 | 100 |
15 Mar 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
14 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
11 Mar 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
10 Mar 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
09 Mar 2022 | 15.00 | 15.20 | 15.00 | 15.20 | 15.00 | - |
08 Mar 2022 | 14.70 | 15.00 | 14.70 | 15.00 | 14.81 | - |
07 Mar 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | - |
04 Mar 2022 | 15.00 | 15.00 | 14.80 | 14.80 | 14.61 | 550 |
03 Mar 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
02 Mar 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.51 | - |
01 Mar 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
28 Feb 2022 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | - |
25 Feb 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
24 Feb 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
23 Feb 2022 | 15.30 | 15.50 | 15.30 | 15.50 | 15.30 | - |
22 Feb 2022 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | - |
21 Feb 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
18 Feb 2022 | 15.70 | 15.90 | 15.70 | 15.90 | 15.69 | - |
17 Feb 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
16 Feb 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.40 | - |
15 Feb 2022 | 15.30 | 15.70 | 15.30 | 15.70 | 15.50 | - |
14 Feb 2022 | 15.30 | 15.50 | 15.30 | 15.50 | 15.30 | - |
11 Feb 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
10 Feb 2022 | 15.20 | 15.30 | 15.20 | 15.30 | 15.10 | - |
09 Feb 2022 | 15.20 | 15.40 | 15.20 | 15.40 | 15.20 | - |
08 Feb 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |