Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 19.07 | 19.23 | 19.04 | 19.23 | 19.23 | - |
13 June 2024 | 18.61 | 18.66 | 18.58 | 18.66 | 18.66 | - |
12 June 2024 | 18.83 | 18.99 | 18.83 | 18.95 | 18.95 | - |
11 June 2024 | 18.81 | 18.81 | 18.70 | 18.70 | 18.70 | - |
10 June 2024 | 18.88 | 18.98 | 18.82 | 18.98 | 18.98 | - |
07 June 2024 | 18.70 | 18.74 | 18.66 | 18.74 | 18.74 | - |
06 June 2024 | 18.60 | 18.60 | 18.18 | 18.54 | 18.54 | - |
05 June 2024 | 18.49 | 18.55 | 18.45 | 18.46 | 18.46 | - |
04 June 2024 | 19.24 | 19.29 | 19.23 | 19.26 | 19.26 | - |
03 June 2024 | 19.26 | 19.39 | 19.23 | 19.39 | 19.39 | - |
31 May 2024 | 19.42 | 19.42 | 19.25 | 19.25 | 19.25 | - |
30 May 2024 | 18.74 | 18.79 | 18.73 | 18.79 | 18.79 | - |
29 May 2024 | 17.84 | 17.84 | 17.74 | 17.74 | 17.74 | - |
28 May 2024 | 18.12 | 18.15 | 18.11 | 18.15 | 18.15 | - |
27 May 2024 | 18.02 | 18.02 | 17.84 | 17.88 | 17.88 | - |
24 May 2024 | 17.70 | 17.78 | 17.68 | 17.78 | 17.78 | - |
23 May 2024 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - |
22 May 2024 | 17.62 | 17.64 | 17.57 | 17.64 | 17.64 | - |
21 May 2024 | 17.36 | 17.88 | 17.36 | 17.65 | 17.65 | - |
20 May 2024 | 17.63 | 17.63 | 17.50 | 17.52 | 17.52 | - |
17 May 2024 | 17.52 | 17.52 | 17.30 | 17.30 | 17.30 | - |
16 May 2024 | 17.75 | 17.75 | 17.49 | 17.49 | 17.49 | - |
15 May 2024 | 17.87 | 17.87 | 17.57 | 17.67 | 17.67 | - |
14 May 2024 | 17.85 | 17.88 | 17.82 | 17.83 | 17.83 | - |
13 May 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.55 | - |
10 May 2024 | 17.58 | 17.58 | 17.29 | 17.29 | 17.29 | - |
09 May 2024 | 17.82 | 17.95 | 17.82 | 17.95 | 17.95 | - |
08 May 2024 | 17.77 | 17.79 | 17.77 | 17.78 | 17.78 | - |
07 May 2024 | 17.74 | 17.75 | 17.65 | 17.66 | 17.66 | - |
06 May 2024 | 17.46 | 17.48 | 17.29 | 17.29 | 17.29 | - |
03 May 2024 | 17.61 | 17.61 | 17.57 | 17.57 | 17.57 | - |
02 May 2024 | 17.51 | 17.57 | 17.51 | 17.52 | 17.52 | - |
30 Apr 2024 | 17.57 | 17.59 | 17.25 | 17.25 | 17.25 | - |
29 Apr 2024 | 17.20 | 17.41 | 17.20 | 17.32 | 17.32 | - |
26 Apr 2024 | 16.99 | 17.11 | 16.99 | 17.11 | 17.11 | - |
25 Apr 2024 | 17.31 | 17.32 | 16.89 | 17.25 | 17.25 | - |
24 Apr 2024 | 17.62 | 17.63 | 17.47 | 17.47 | 17.47 | - |
23 Apr 2024 | 17.46 | 17.53 | 17.41 | 17.53 | 17.53 | - |
22 Apr 2024 | 17.60 | 17.60 | 17.41 | 17.51 | 17.51 | - |
19 Apr 2024 | 17.47 | 17.52 | 17.43 | 17.43 | 17.43 | - |
18 Apr 2024 | 17.89 | 17.91 | 17.74 | 17.74 | 17.74 | - |
17 Apr 2024 | 17.80 | 17.91 | 17.68 | 17.68 | 17.68 | - |
16 Apr 2024 | 18.08 | 18.08 | 18.01 | 18.05 | 18.05 | - |
15 Apr 2024 | 18.90 | 18.92 | 18.74 | 18.74 | 18.74 | - |
12 Apr 2024 | 18.98 | 19.05 | 18.80 | 18.80 | 18.80 | - |
11 Apr 2024 | 19.06 | 19.11 | 18.94 | 19.11 | 19.11 | - |
10 Apr 2024 | 18.97 | 18.98 | 18.81 | 18.81 | 18.81 | - |
09 Apr 2024 | 18.68 | 18.68 | 18.55 | 18.59 | 18.59 | - |
08 Apr 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.99 | - |
05 Apr 2024 | 18.61 | 18.69 | 18.59 | 18.69 | 18.69 | - |
04 Apr 2024 | 18.70 | 18.70 | 18.40 | 18.57 | 18.57 | - |
03 Apr 2024 | 18.45 | 18.48 | 18.07 | 18.07 | 18.07 | - |
02 Apr 2024 | 18.63 | 18.63 | 18.21 | 18.24 | 18.24 | - |
28 Mar 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 19.10 | 19.10 | 18.80 | 18.80 | -36.20 | - |
26 Mar 2024 | 18.80 | 19.30 | 18.80 | 19.30 | -37.16 | - |
25 Mar 2024 | 18.40 | 18.70 | 18.40 | 18.70 | -36.01 | - |
22 Mar 2024 | 18.60 | 18.60 | 18.40 | 18.50 | -35.62 | - |
21 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -35.04 | - |
20 Mar 2024 | 18.00 | 18.00 | 17.80 | 17.80 | -34.27 | - |
19 Mar 2024 | 17.90 | 18.00 | 17.90 | 18.00 | -34.66 | - |
18 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -35.04 | - |
15 Mar 2024 | 17.50 | 17.60 | 17.50 | 17.50 | -33.70 | - |
14 Mar 2024 | 17.00 | 17.10 | 17.00 | 17.10 | -32.93 | - |
13 Mar 2024 | 17.20 | 17.20 | 17.00 | 17.10 | -32.93 | - |
12 Mar 2024 | 17.50 | 17.70 | 17.50 | 17.70 | -34.08 | - |
11 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -33.70 | - |
08 Mar 2024 | 17.70 | 17.90 | 17.70 | 17.90 | -34.47 | - |
07 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | -34.85 | - |
06 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -35.04 | - |
05 Mar 2024 | 17.20 | 17.20 | 17.10 | 17.10 | -32.93 | - |
04 Mar 2024 | 16.80 | 16.90 | 16.70 | 16.70 | -32.16 | - |
01 Mar 2024 | 17.00 | 17.10 | 17.00 | 17.10 | -32.93 | - |
29 Feb 2024 | 17.10 | 17.50 | 17.10 | 17.50 | -33.70 | - |
28 Feb 2024 | 17.20 | 17.20 | 17.10 | 17.20 | -33.12 | - |
27 Feb 2024 | 17.20 | 17.30 | 17.20 | 17.20 | -33.12 | - |
26 Feb 2024 | 17.10 | 17.10 | 17.00 | 17.10 | -32.93 | - |
23 Feb 2024 | 16.80 | 16.90 | 16.80 | 16.90 | -32.54 | - |
22 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | -32.16 | - |
21 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.50 | -31.77 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | -31.58 | - |
19 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.60 | -31.96 | - |
16 Feb 2024 | 15.90 | 15.90 | 15.80 | 15.80 | -30.42 | - |
15 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | -30.42 | - |
14 Feb 2024 | 15.50 | 15.60 | 15.50 | 15.60 | -30.04 | - |
13 Feb 2024 | 16.10 | 16.10 | 15.90 | 15.90 | -30.62 | - |
12 Feb 2024 | 16.20 | 16.50 | 16.20 | 16.50 | -31.77 | - |
09 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -31.19 | - |
08 Feb 2024 | 15.80 | 16.10 | 15.80 | 16.10 | -31.00 | - |
07 Feb 2024 | 15.90 | 16.10 | 15.90 | 16.10 | -31.00 | - |
06 Feb 2024 | 13.80 | 13.90 | 13.50 | 13.90 | -26.76 | - |
05 Feb 2024 | 13.30 | 13.30 | 13.00 | 13.00 | -25.03 | - |
02 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -24.84 | - |
01 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -25.42 | - |
31 Jan 2024 | 13.20 | 13.20 | 13.10 | 13.10 | -25.22 | - |
30 Jan 2024 | 13.20 | 13.20 | 12.90 | 12.90 | -24.84 | - |
29 Jan 2024 | 12.90 | 13.00 | 12.90 | 13.00 | -25.03 | - |
26 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -24.26 | - |
25 Jan 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -24.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |