Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - |
07 June 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
06 June 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
05 June 2023 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | - |
02 June 2023 | 18.35 | 18.35 | 17.90 | 17.95 | 17.95 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | - |
31 May 2023 | 0.8 Dividend | |||||
30 May 2023 | 18.70 | 19.40 | 18.70 | 18.70 | 17.90 | 100 |
29 May 2023 | 18.80 | 18.95 | 18.75 | 18.75 | 17.95 | - |
26 May 2023 | 18.55 | 19.35 | 18.55 | 19.35 | 18.52 | 52 |
25 May 2023 | 18.60 | 18.65 | 18.55 | 18.65 | 17.85 | - |
24 May 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 18.95 | 18.95 | 18.75 | 18.75 | 17.95 | - |
19 May 2023 | 18.70 | 19.30 | 18.70 | 19.30 | 18.47 | - |
18 May 2023 | 18.90 | 19.00 | 18.65 | 18.80 | 18.00 | - |
17 May 2023 | 18.70 | 19.50 | 18.70 | 19.50 | 18.67 | - |
16 May 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.24 | - |
15 May 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | - |
12 May 2023 | 18.60 | 19.05 | 18.60 | 19.05 | 18.24 | - |
11 May 2023 | 18.65 | 19.30 | 18.65 | 18.85 | 18.04 | 35 |
10 May 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
09 May 2023 | 18.70 | 19.35 | 18.70 | 19.35 | 18.52 | 394 |
08 May 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
05 May 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.14 | - |
04 May 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.04 | - |
03 May 2023 | 18.80 | 19.40 | 18.80 | 19.40 | 18.57 | 300 |
02 May 2023 | 18.40 | 18.85 | 18.40 | 18.70 | 17.90 | - |
28 Apr 2023 | 18.50 | 18.50 | 18.35 | 18.40 | 17.61 | - |
27 Apr 2023 | 18.35 | 18.55 | 18.35 | 18.55 | 17.76 | - |
26 Apr 2023 | 18.35 | 18.40 | 18.35 | 18.40 | 17.61 | - |
25 Apr 2023 | 18.25 | 18.45 | 18.25 | 18.35 | 17.56 | - |
24 Apr 2023 | 18.40 | 18.50 | 18.40 | 18.50 | 17.71 | - |
21 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - |
20 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
19 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
18 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
17 Apr 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
14 Apr 2023 | 18.40 | 18.60 | 18.40 | 18.50 | 17.71 | - |
13 Apr 2023 | 18.70 | 18.70 | 18.40 | 18.40 | 17.61 | - |
12 Apr 2023 | 18.40 | 18.55 | 18.40 | 18.50 | 17.71 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 18.60 | 18.65 | 18.60 | 18.60 | 17.80 | - |
05 Apr 2023 | 18.50 | 18.70 | 18.50 | 18.65 | 17.85 | - |
04 Apr 2023 | 18.40 | 18.50 | 18.40 | 18.50 | 17.71 | - |
03 Apr 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
31 Mar 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
30 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
29 Mar 2023 | 18.60 | 18.80 | 18.60 | 18.80 | 18.00 | - |
28 Mar 2023 | 18.50 | 18.55 | 18.45 | 18.55 | 17.76 | - |
27 Mar 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.66 | - |
24 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
23 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
22 Mar 2023 | 18.55 | 18.95 | 18.55 | 18.95 | 18.14 | 52 |
21 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
20 Mar 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
17 Mar 2023 | 18.85 | 18.85 | 18.80 | 18.80 | 18.00 | - |
16 Mar 2023 | 18.50 | 18.50 | 18.10 | 18.35 | 17.56 | - |
15 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
14 Mar 2023 | 18.45 | 18.45 | 18.40 | 18.40 | 17.61 | - |
13 Mar 2023 | 18.45 | 18.55 | 18.30 | 18.30 | 17.52 | - |
10 Mar 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
09 Mar 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
08 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
07 Mar 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
06 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
03 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
02 Mar 2023 | 18.60 | 18.65 | 18.60 | 18.65 | 17.85 | - |
01 Mar 2023 | 18.80 | 18.90 | 18.80 | 18.90 | 18.09 | - |
28 Feb 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - |
27 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
24 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
23 Feb 2023 | 18.20 | 18.95 | 18.20 | 18.95 | 18.14 | 92 |
22 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
21 Feb 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
20 Feb 2023 | 18.35 | 18.45 | 18.35 | 18.35 | 17.56 | - |
17 Feb 2023 | 18.35 | 18.35 | 18.30 | 18.35 | 17.56 | - |
16 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.66 | - |
15 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
14 Feb 2023 | 18.25 | 18.35 | 18.25 | 18.35 | 17.56 | - |
13 Feb 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
10 Feb 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.28 | - |
09 Feb 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
08 Feb 2023 | 18.10 | 18.30 | 17.95 | 18.30 | 17.52 | - |
07 Feb 2023 | 18.35 | 18.35 | 18.05 | 18.10 | 17.33 | - |
06 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
03 Feb 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | - |
02 Feb 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
01 Feb 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
31 Jan 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
30 Jan 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
27 Jan 2023 | 18.50 | 18.55 | 18.35 | 18.55 | 17.76 | - |
26 Jan 2023 | 18.55 | 18.85 | 18.40 | 18.45 | 17.66 | 2,200 |
25 Jan 2023 | 18.50 | 19.15 | 18.50 | 19.15 | 18.33 | 476 |
24 Jan 2023 | 18.50 | 18.60 | 18.35 | 18.60 | 17.80 | - |
23 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
20 Jan 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.09 | - |
19 Jan 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 16.80 | - |
18 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 16.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |