Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
13 June 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
12 June 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
11 June 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
10 June 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
07 June 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
06 June 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
05 June 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
04 June 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
04 June 2024 | 0.5 Dividend | |||||
03 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.67 | - |
31 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.65 | - |
30 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.29 | - |
29 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.49 | - |
28 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.38 | - |
27 May 2024 | 14.40 | 14.77 | 14.40 | 14.77 | 14.29 | 1 |
24 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.87 | - |
23 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.65 | - |
22 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | - |
21 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.16 | - |
20 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.50 | - |
17 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.83 | - |
16 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.70 | - |
15 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.23 | - |
14 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.60 | - |
13 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.27 | - |
10 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.27 | - |
09 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.38 | - |
08 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | - |
07 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.79 | - |
06 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.76 | - |
03 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.76 | - |
02 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.49 | - |
30 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.49 | - |
29 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.89 | - |
26 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.85 | - |
25 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.85 | - |
24 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.19 | - |
23 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.28 | - |
22 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.89 | - |
19 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 13.94 | - |
18 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.21 | - |
17 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.21 | - |
16 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.35 | - |
15 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.19 | - |
12 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.37 | - |
11 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.37 | - |
10 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.57 | - |
09 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.04 | - |
08 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.04 | - |
05 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.15 | - |
04 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.28 | - |
03 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.55 | - |
02 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.51 | - |
28 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.48 | - |
27 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.42 | - |
26 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | 6 |
25 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.18 | - |
22 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.18 | - |
21 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.98 | - |
20 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.89 | - |
19 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.88 | - |
18 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.86 | - |
15 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.86 | - |
14 Mar 2024 | 13.17 | 13.30 | 13.17 | 13.30 | 12.86 | 40 |
13 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.84 | - |
12 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.28 | - |
11 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.42 | - |
08 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.45 | - |
07 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.37 | - |
06 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.09 | - |
05 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.01 | - |
04 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.14 | - |
01 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.28 | - |
29 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.11 | - |
28 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.36 | - |
27 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.80 | - |
26 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.38 | - |
23 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.70 | - |
22 Feb 2024 | 13.96 | 14.20 | 13.96 | 14.20 | 13.73 | 100 |
21 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.20 | - |
20 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 13.96 | - |
19 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.49 | - |
16 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.27 | - |
15 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.11 | - |
14 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.12 | - |
13 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.25 | - |
12 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.16 | - |
09 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.02 | - |
08 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.86 | - |
07 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.14 | - |
06 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.99 | - |
05 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.33 | - |
02 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.33 | - |
01 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.48 | - |
31 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.64 | - |
30 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - |
29 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.29 | - |
26 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.14 | - |
25 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |