Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 14.34 | 14.47 | 14.31 | 14.36 | 14.36 | - |
27 June 2024 | 14.38 | 14.44 | 14.38 | 14.40 | 14.40 | - |
26 June 2024 | 14.42 | 14.43 | 14.30 | 14.31 | 14.31 | - |
25 June 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | - |
24 June 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 14.06 | - |
21 June 2024 | 14.05 | 14.07 | 14.03 | 14.06 | 14.06 | - |
20 June 2024 | 14.09 | 14.11 | 14.03 | 14.03 | 14.03 | - |
19 June 2024 | 13.95 | 13.96 | 13.95 | 13.96 | 13.96 | - |
18 June 2024 | 13.89 | 13.99 | 13.85 | 13.99 | 13.99 | - |
17 June 2024 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | - |
14 June 2024 | 13.98 | 14.16 | 13.98 | 14.16 | 14.16 | - |
13 June 2024 | 14.14 | 14.15 | 13.91 | 13.98 | 13.98 | - |
12 June 2024 | 14.43 | 14.56 | 14.43 | 14.53 | 14.53 | - |
11 June 2024 | 14.53 | 14.64 | 14.49 | 14.49 | 14.49 | - |
10 June 2024 | 14.45 | 14.52 | 14.41 | 14.52 | 14.52 | - |
07 June 2024 | 14.42 | 14.45 | 14.39 | 14.45 | 14.45 | - |
06 June 2024 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | - |
05 June 2024 | 14.40 | 14.49 | 14.36 | 14.49 | 14.49 | - |
04 June 2024 | 14.77 | 14.97 | 14.77 | 14.85 | 14.85 | - |
03 June 2024 | 14.80 | 14.81 | 14.80 | 14.81 | 14.81 | - |
31 May 2024 | 14.76 | 14.77 | 14.76 | 14.77 | 14.77 | - |
30 May 2024 | 14.66 | 14.76 | 14.66 | 14.76 | 14.76 | - |
29 May 2024 | 14.73 | 14.73 | 14.65 | 14.65 | 14.65 | - |
28 May 2024 | 14.65 | 14.77 | 14.63 | 14.77 | 14.77 | - |
27 May 2024 | 14.73 | 14.74 | 14.70 | 14.74 | 14.74 | - |
24 May 2024 | 14.73 | 14.80 | 14.73 | 14.80 | 14.80 | - |
23 May 2024 | 14.88 | 14.88 | 14.72 | 14.73 | 14.73 | - |
22 May 2024 | 14.88 | 14.90 | 14.85 | 14.90 | 14.90 | - |
21 May 2024 | 15.15 | 15.19 | 15.15 | 15.15 | 15.15 | - |
20 May 2024 | 15.19 | 15.41 | 15.19 | 15.41 | 15.41 | - |
17 May 2024 | 15.35 | 15.38 | 15.34 | 15.34 | 15.34 | - |
16 May 2024 | 15.47 | 15.58 | 15.41 | 15.41 | 15.41 | - |
15 May 2024 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | - |
14 May 2024 | 14.93 | 14.95 | 14.93 | 14.93 | 14.93 | - |
13 May 2024 | 14.97 | 14.98 | 14.97 | 14.98 | 14.98 | - |
10 May 2024 | 15.31 | 15.31 | 15.17 | 15.23 | 15.23 | - |
09 May 2024 | 15.48 | 15.59 | 15.46 | 15.59 | 15.59 | - |
08 May 2024 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | - |
07 May 2024 | 15.85 | 15.87 | 15.85 | 15.87 | 15.87 | - |
06 May 2024 | 16.20 | 16.20 | 15.82 | 15.84 | 15.84 | 15 |
03 May 2024 | 15.94 | 15.94 | 15.90 | 15.90 | 15.90 | - |
02 May 2024 | 15.85 | 15.89 | 15.84 | 15.88 | 15.88 | - |
30 Apr 2024 | 15.81 | 15.82 | 15.66 | 15.66 | 15.66 | - |
29 Apr 2024 | 16.34 | 16.56 | 16.34 | 16.44 | 16.44 | - |
26 Apr 2024 | 16.02 | 16.26 | 16.02 | 16.26 | 16.26 | - |
25 Apr 2024 | 16.90 | 16.90 | 16.44 | 16.47 | 16.47 | 10 |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
22 Apr 2024 | 17.06 | 17.14 | 17.01 | 17.14 | 17.14 | - |
19 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
18 Apr 2024 | 17.25 | 17.25 | 17.00 | 17.07 | 17.07 | - |
17 Apr 2024 | 17.27 | 17.34 | 17.12 | 17.12 | 17.12 | - |
16 Apr 2024 | 17.47 | 17.47 | 17.41 | 17.45 | 17.45 | - |
15 Apr 2024 | 17.84 | 17.86 | 17.69 | 17.69 | 17.69 | - |
12 Apr 2024 | 17.84 | 17.90 | 17.68 | 17.68 | 17.68 | - |
11 Apr 2024 | 17.69 | 17.72 | 17.58 | 17.72 | 17.72 | - |
10 Apr 2024 | 17.43 | 17.43 | 17.28 | 17.28 | 17.28 | - |
09 Apr 2024 | 17.50 | 17.50 | 17.42 | 17.42 | 17.42 | - |
08 Apr 2024 | 17.33 | 17.37 | 17.33 | 17.37 | 17.37 | - |
05 Apr 2024 | 17.01 | 17.13 | 16.99 | 17.13 | 17.13 | - |
04 Apr 2024 | 17.05 | 17.06 | 17.04 | 17.04 | 17.04 | - |
03 Apr 2024 | 16.78 | 16.93 | 16.78 | 16.93 | 16.93 | - |
02 Apr 2024 | 16.96 | 16.96 | 16.74 | 16.76 | 16.76 | - |
28 Mar 2024 | 17.41 | 17.54 | 17.41 | 17.50 | 17.50 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 17.70 | 17.70 | 17.56 | 17.59 | -12.40 | - |
26 Mar 2024 | 17.54 | 17.63 | 17.53 | 17.63 | -12.43 | - |
25 Mar 2024 | 17.47 | 17.49 | 17.45 | 17.47 | -12.31 | - |
22 Mar 2024 | 17.73 | 17.76 | 17.73 | 17.74 | -12.51 | - |
21 Mar 2024 | 17.33 | 17.69 | 17.33 | 17.69 | -12.48 | - |
20 Mar 2024 | 17.52 | 17.55 | 17.52 | 17.52 | -12.36 | - |
19 Mar 2024 | 17.47 | 17.72 | 17.44 | 17.58 | -12.39 | - |
18 Mar 2024 | 17.01 | 17.01 | 16.77 | 16.98 | -11.97 | - |
15 Mar 2024 | 16.56 | 16.63 | 16.51 | 16.51 | -11.64 | - |
14 Mar 2024 | 16.22 | 16.58 | 16.11 | 16.11 | -11.36 | 20 |
13 Mar 2024 | 16.10 | 16.11 | 16.01 | 16.01 | -11.29 | - |
12 Mar 2024 | 16.28 | 16.41 | 16.24 | 16.36 | -11.54 | - |
11 Mar 2024 | 16.51 | 16.51 | 16.36 | 16.38 | -11.55 | - |
08 Mar 2024 | 16.91 | 16.97 | 16.75 | 16.75 | -11.81 | - |
07 Mar 2024 | 17.02 | 17.02 | 16.95 | 16.95 | -11.95 | - |
06 Mar 2024 | 17.30 | 17.38 | 17.29 | 17.38 | -12.25 | - |
05 Mar 2024 | 16.92 | 16.96 | 16.83 | 16.83 | -11.87 | - |
04 Mar 2024 | 16.67 | 16.68 | 16.61 | 16.63 | -11.72 | - |
01 Mar 2024 | 16.75 | 16.81 | 16.74 | 16.81 | -11.85 | - |
29 Feb 2024 | 16.77 | 16.77 | 16.50 | 16.57 | -11.68 | - |
28 Feb 2024 | 16.68 | 16.68 | 16.61 | 16.64 | -11.73 | - |
27 Feb 2024 | 16.66 | 16.71 | 16.66 | 16.69 | -11.77 | - |
26 Feb 2024 | 16.68 | 16.71 | 16.67 | 16.71 | -11.78 | - |
23 Feb 2024 | 16.79 | 16.79 | 16.36 | 16.38 | -11.54 | - |
22 Feb 2024 | 16.66 | 16.75 | 16.66 | 16.75 | -11.81 | - |
21 Feb 2024 | 16.28 | 16.33 | 16.27 | 16.31 | -11.50 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.38 | 16.38 | -11.54 | - |
19 Feb 2024 | 16.40 | 16.47 | 16.40 | 16.43 | -11.58 | - |
16 Feb 2024 | 16.35 | 16.36 | 16.22 | 16.27 | -11.47 | - |
15 Feb 2024 | 16.06 | 16.17 | 16.06 | 16.17 | -11.40 | - |
14 Feb 2024 | 15.88 | 15.97 | 15.88 | 15.92 | -11.22 | - |
13 Feb 2024 | 16.11 | 16.11 | 15.74 | 15.86 | -11.18 | - |
12 Feb 2024 | 15.89 | 15.94 | 15.89 | 15.90 | -11.21 | - |
09 Feb 2024 | 15.82 | 15.87 | 15.82 | 15.87 | -11.19 | - |
08 Feb 2024 | 15.56 | 15.73 | 15.49 | 15.73 | -11.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |