Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
27 June 2024 | 15.61 | 15.82 | 15.61 | 15.82 | 15.82 | 15,000 |
26 June 2024 | 15.47 | 15.47 | 15.46 | 15.46 | 15.46 | 770 |
25 June 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
24 June 2024 | 15.60 | 15.60 | 15.47 | 15.47 | 15.47 | 10 |
21 June 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
20 June 2024 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 501 |
19 June 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
18 June 2024 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 265 |
17 June 2024 | 14.88 | 15.05 | 14.88 | 15.05 | 15.05 | 250 |
14 June 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
13 June 2024 | 15.05 | 15.05 | 14.99 | 14.99 | 14.99 | 2,801 |
12 June 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
11 June 2024 | 15.23 | 15.23 | 15.09 | 15.09 | 15.09 | 2,000 |
10 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 150 |
07 June 2024 | 15.84 | 15.84 | 15.28 | 15.28 | 15.28 | 800 |
06 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
05 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
04 June 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
03 June 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
31 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
31 May 2024 | 0.1 Dividend | |||||
30 May 2024 | 15.70 | 15.70 | 15.59 | 15.59 | 15.49 | 320 |
29 May 2024 | 16.04 | 16.04 | 15.95 | 15.95 | 15.84 | 296 |
28 May 2024 | 15.97 | 16.00 | 15.97 | 16.00 | 15.90 | 500 |
27 May 2024 | 15.75 | 15.98 | 15.75 | 15.98 | 15.88 | 1,005 |
24 May 2024 | 15.82 | 15.82 | 15.69 | 15.69 | 15.59 | 370 |
23 May 2024 | 15.90 | 15.90 | 15.87 | 15.87 | 15.77 | 285 |
22 May 2024 | 16.36 | 16.39 | 15.96 | 15.96 | 15.86 | 1,245 |
21 May 2024 | 16.46 | 16.46 | 16.36 | 16.36 | 16.26 | 151 |
20 May 2024 | 16.50 | 16.73 | 16.50 | 16.50 | 16.39 | 535 |
17 May 2024 | 16.07 | 16.33 | 16.07 | 16.33 | 16.22 | 285 |
16 May 2024 | 16.01 | 16.04 | 15.94 | 15.94 | 15.84 | 1,650 |
15 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | - |
14 May 2024 | 15.71 | 15.76 | 15.71 | 15.75 | 15.65 | 2,180 |
13 May 2024 | 15.67 | 15.70 | 15.65 | 15.70 | 15.60 | 264 |
10 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.75 | - |
09 May 2024 | 15.55 | 15.84 | 15.55 | 15.81 | 15.71 | 850 |
08 May 2024 | 15.54 | 15.55 | 15.54 | 15.55 | 15.45 | 350 |
07 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | - |
06 May 2024 | 15.37 | 15.49 | 15.37 | 15.48 | 15.38 | 214 |
03 May 2024 | 15.42 | 15.42 | 15.27 | 15.27 | 15.17 | 90 |
02 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | - |
30 Apr 2024 | 16.10 | 16.10 | 15.80 | 15.81 | 15.71 | 1,134 |
29 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
26 Apr 2024 | 15.90 | 16.13 | 15.90 | 16.12 | 16.01 | 442 |
25 Apr 2024 | 15.42 | 15.60 | 15.42 | 15.60 | 15.50 | 675 |
24 Apr 2024 | 15.67 | 15.67 | 15.55 | 15.55 | 15.45 | 500 |
23 Apr 2024 | 15.30 | 15.54 | 15.00 | 15.54 | 15.44 | 521 |
22 Apr 2024 | 15.90 | 15.90 | 15.39 | 15.39 | 15.29 | 2,938 |
19 Apr 2024 | 15.94 | 16.05 | 15.87 | 16.05 | 15.95 | 2,200 |
18 Apr 2024 | 15.57 | 15.90 | 15.57 | 15.90 | 15.80 | 630 |
17 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | - |
16 Apr 2024 | 16.32 | 16.32 | 15.24 | 15.60 | 15.50 | 7,600 |
15 Apr 2024 | 17.08 | 17.08 | 16.23 | 16.32 | 16.22 | 1,294 |
12 Apr 2024 | 16.88 | 17.69 | 16.88 | 17.69 | 17.57 | 320 |
11 Apr 2024 | 16.70 | 16.75 | 16.56 | 16.56 | 16.46 | 725 |
10 Apr 2024 | 16.66 | 16.66 | 16.45 | 16.52 | 16.41 | 7,558 |
09 Apr 2024 | 16.38 | 16.65 | 16.38 | 16.57 | 16.46 | 704 |
08 Apr 2024 | 16.56 | 16.57 | 16.34 | 16.34 | 16.24 | 238 |
05 Apr 2024 | 16.00 | 16.53 | 16.00 | 16.50 | 16.40 | 2,805 |
04 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.92 | - |
03 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
02 Apr 2024 | 15.59 | 15.98 | 15.59 | 15.78 | 15.68 | 915 |
28 Mar 2024 | 14.93 | 15.19 | 14.93 | 15.19 | 15.09 | 3,100 |
27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | - |
26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.27 | - |
25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.34 | 100 |
22 Mar 2024 | 14.56 | 14.56 | 14.48 | 14.48 | 14.39 | 2 |
21 Mar 2024 | 14.55 | 14.69 | 14.55 | 14.69 | 14.59 | 2,135 |
20 Mar 2024 | 14.06 | 14.40 | 14.06 | 14.40 | 14.31 | 503 |
19 Mar 2024 | 14.44 | 14.44 | 14.06 | 14.06 | 13.96 | 1,775 |
18 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.44 | - |
15 Mar 2024 | 14.57 | 14.57 | 14.46 | 14.46 | 14.37 | 1,400 |
14 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.48 | - |
13 Mar 2024 | 14.40 | 14.57 | 14.28 | 14.57 | 14.48 | 1,775 |
12 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.44 | 100 |
11 Mar 2024 | 14.61 | 14.61 | 14.44 | 14.48 | 14.38 | 194 |
08 Mar 2024 | 14.55 | 14.65 | 14.46 | 14.46 | 14.37 | 1,400 |
07 Mar 2024 | 14.51 | 14.64 | 14.51 | 14.51 | 14.42 | 126 |
06 Mar 2024 | 14.35 | 14.35 | 14.34 | 14.34 | 14.24 | 10 |
05 Mar 2024 | 14.18 | 14.44 | 14.18 | 14.44 | 14.35 | 650 |
04 Mar 2024 | 13.79 | 14.18 | 13.79 | 14.18 | 14.09 | 2,050 |
01 Mar 2024 | 13.63 | 13.77 | 13.63 | 13.77 | 13.69 | 950 |
29 Feb 2024 | 13.29 | 13.63 | 13.24 | 13.63 | 13.54 | 2,100 |
28 Feb 2024 | 13.43 | 13.43 | 13.29 | 13.29 | 13.20 | 200 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 13.55 | 13.55 | 13.44 | 13.44 | 13.25 | 25 |
26 Feb 2024 | 13.63 | 13.66 | 13.63 | 13.66 | 13.47 | 667 |
23 Feb 2024 | 13.34 | 13.61 | 13.33 | 13.59 | 13.40 | 956 |
22 Feb 2024 | 13.60 | 13.60 | 13.34 | 13.34 | 13.16 | 280 |
21 Feb 2024 | 13.72 | 13.72 | 13.54 | 13.54 | 13.35 | 50 |
20 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.53 | 565 |
19 Feb 2024 | 13.65 | 13.72 | 13.65 | 13.72 | 13.53 | 84 |
16 Feb 2024 | 13.56 | 13.64 | 13.56 | 13.64 | 13.45 | 220 |
15 Feb 2024 | 13.10 | 13.48 | 13.10 | 13.48 | 13.30 | 160 |
14 Feb 2024 | 13.31 | 13.31 | 12.88 | 13.05 | 12.86 | 1,189 |
13 Feb 2024 | 13.70 | 13.76 | 13.21 | 13.21 | 13.03 | 480 |
12 Feb 2024 | 13.66 | 13.66 | 13.63 | 13.64 | 13.45 | 1,150 |
09 Feb 2024 | 13.78 | 13.78 | 13.56 | 13.59 | 13.40 | 535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |