Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 294 |
13 June 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 June 2024 | 17.74 | 18.40 | 17.74 | 18.40 | 18.40 | 17,268 |
11 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
10 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
07 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
05 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
04 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
03 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 463 |
31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
28 May 2024 | 17.56 | 18.10 | 17.56 | 18.10 | 18.10 | 1,021 |
24 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
23 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 255 |
22 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
21 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
20 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
17 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
16 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
15 May 2024 | 20.70 | 20.70 | 20.53 | 20.53 | 20.53 | 11,300 |
14 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 6,622 |
13 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
10 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
09 May 2024 | 21.48 | 21.48 | 21.09 | 21.09 | 21.09 | 3,600 |
08 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
07 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
06 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
03 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
02 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
01 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
30 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
29 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
26 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
25 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
24 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
23 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
22 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
19 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
18 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
17 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
16 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
15 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
12 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
11 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1,800 |
10 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
09 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 157 |
08 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
05 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
04 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
03 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
02 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
01 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
28 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
28 Mar 2024 | 26 Dividend | |||||
27 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
26 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
22 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
21 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
20 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
19 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
18 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
15 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
14 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
13 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | - |
12 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | -3.55 | 357 |
11 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
07 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
05 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
21 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
20 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
12 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
09 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
08 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
07 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -3.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |