Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
27 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
26 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
25 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
22 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
21 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
20 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
19 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
18 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
15 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
14 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
13 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
12 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
11 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
08 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
07 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
06 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
05 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
04 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
01 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
29 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
28 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
27 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
26 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
23 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
22 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
21 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
20 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
16 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
15 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
14 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
13 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
12 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
09 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
08 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
07 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
06 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
05 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
02 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
01 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
31 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
30 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
29 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
26 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
25 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
24 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
23 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
19 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
18 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
17 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
16 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
12 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
11 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
10 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
09 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
08 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
05 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
04 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
03 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
02 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
29 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
29 Dec 2023 | 1.834 Dividend | |||||
28 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 15.26 | - |
27 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 15.60 | - |
26 Dec 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 15.15 | - |
22 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 15.68 | - |
21 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 15.69 | - |
20 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 15.63 | - |
19 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 15.23 | - |
18 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 15.17 | - |
15 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 15.29 | - |
14 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 15.48 | - |
13 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 15.48 | - |
12 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.02 | - |
11 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 14.90 | - |
08 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 16.06 | - |
07 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 15.69 | - |
06 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 15.85 | - |
05 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 15.88 | - |
04 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 15.16 | - |
01 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 14.11 | - |
30 Nov 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 13.74 | - |
29 Nov 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 13.68 | - |
28 Nov 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.01 | - |
27 Nov 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 13.41 | - |
24 Nov 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 13.85 | - |
22 Nov 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 13.77 | - |
21 Nov 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 13.50 | - |
20 Nov 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 13.75 | - |
17 Nov 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 13.35 | - |
16 Nov 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 13.15 | - |
15 Nov 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 13.76 | - |
14 Nov 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 12.93 | - |
13 Nov 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 13.45 | - |
10 Nov 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 13.65 | - |
09 Nov 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 13.35 | - |
08 Nov 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 13.05 | - |
07 Nov 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 13.13 | - |
06 Nov 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 12.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |