Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | 222 |
27 June 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
26 June 2024 | 16.85 | 16.85 | 16.60 | 16.70 | 16.70 | 2,598 |
25 June 2024 | 16.90 | 17.00 | 16.80 | 16.85 | 16.85 | 2,305 |
24 June 2024 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | 2,060 |
21 June 2024 | 17.00 | 17.00 | 16.70 | 16.85 | 16.85 | 2,389 |
20 June 2024 | 16.70 | 17.15 | 16.70 | 17.05 | 17.05 | 2,452 |
19 June 2024 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 4,164 |
18 June 2024 | 16.95 | 16.95 | 16.70 | 16.80 | 16.80 | - |
17 June 2024 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 2,949 |
14 June 2024 | 17.40 | 17.40 | 16.75 | 16.90 | 16.90 | 12,575 |
13 June 2024 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | 2,211 |
12 June 2024 | 17.95 | 17.95 | 17.20 | 17.65 | 17.65 | 5,480 |
11 June 2024 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 3,098 |
10 June 2024 | 18.00 | 18.10 | 17.65 | 17.95 | 17.95 | 1,194 |
07 June 2024 | 18.20 | 18.30 | 17.90 | 18.00 | 18.00 | 1,808 |
06 June 2024 | 17.75 | 18.20 | 17.75 | 17.85 | 17.85 | 3,311 |
05 June 2024 | 18.10 | 18.10 | 17.50 | 17.85 | 17.85 | 6,000 |
04 June 2024 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | 1,023 |
03 June 2024 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 904 |
31 May 2024 | 18.10 | 18.60 | 18.10 | 18.25 | 18.25 | 1,149 |
30 May 2024 | 18.00 | 18.30 | 17.70 | 18.25 | 18.25 | 2,206 |
30 May 2024 | 0.4 Dividend | |||||
29 May 2024 | 18.40 | 18.55 | 17.90 | 18.30 | 17.90 | 4,822 |
28 May 2024 | 18.20 | 19.45 | 18.20 | 18.60 | 18.19 | 6,297 |
27 May 2024 | 18.30 | 18.35 | 17.80 | 18.15 | 17.75 | 6,327 |
24 May 2024 | 17.95 | 18.25 | 17.95 | 18.00 | 17.61 | - |
23 May 2024 | 18.80 | 18.80 | 17.80 | 17.80 | 17.41 | 1,707 |
22 May 2024 | 18.35 | 18.35 | 18.15 | 18.30 | 17.90 | 526 |
21 May 2024 | 19.50 | 19.50 | 18.05 | 18.05 | 17.66 | 8,805 |
20 May 2024 | 18.30 | 19.15 | 18.05 | 19.15 | 18.73 | 5,080 |
17 May 2024 | 17.90 | 18.40 | 17.60 | 18.00 | 17.61 | 4,411 |
16 May 2024 | 17.60 | 18.05 | 17.50 | 17.90 | 17.51 | 6,208 |
15 May 2024 | 17.40 | 17.85 | 17.40 | 17.60 | 17.22 | 8,701 |
14 May 2024 | 17.45 | 18.05 | 17.25 | 17.40 | 17.02 | 8,452 |
13 May 2024 | 18.15 | 18.15 | 16.90 | 17.45 | 17.07 | 20,744 |
10 May 2024 | 18.05 | 18.40 | 18.05 | 18.30 | 17.90 | 3,182 |
09 May 2024 | 18.25 | 18.30 | 18.20 | 18.20 | 17.80 | 336 |
08 May 2024 | 18.55 | 18.55 | 18.00 | 18.05 | 17.66 | 3,132 |
07 May 2024 | 18.70 | 18.75 | 18.30 | 18.30 | 17.90 | 2,540 |
06 May 2024 | 18.35 | 18.70 | 18.35 | 18.50 | 18.10 | 5,404 |
03 May 2024 | 18.50 | 18.70 | 18.35 | 18.40 | 18.00 | 2,569 |
02 May 2024 | 19.30 | 19.30 | 18.20 | 18.25 | 17.85 | 14,667 |
30 Apr 2024 | 19.30 | 19.75 | 18.95 | 19.00 | 18.58 | 5,267 |
29 Apr 2024 | 19.10 | 19.65 | 19.10 | 19.30 | 18.88 | 6,504 |
26 Apr 2024 | 18.70 | 19.15 | 18.70 | 18.80 | 18.39 | 2,152 |
25 Apr 2024 | 18.95 | 19.00 | 18.60 | 18.75 | 18.34 | 7,016 |
24 Apr 2024 | 18.75 | 19.35 | 18.50 | 18.65 | 18.24 | 10,813 |
23 Apr 2024 | 17.95 | 18.80 | 17.90 | 18.80 | 18.39 | 15,024 |
22 Apr 2024 | 17.85 | 17.95 | 17.75 | 17.85 | 17.46 | 4,280 |
19 Apr 2024 | 17.85 | 17.90 | 17.85 | 17.90 | 17.51 | 3,877 |
18 Apr 2024 | 17.95 | 17.95 | 17.85 | 17.90 | 17.51 | 3,802 |
17 Apr 2024 | 17.85 | 18.00 | 17.85 | 17.95 | 17.56 | 15,677 |
16 Apr 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 17.51 | 13,376 |
15 Apr 2024 | 18.15 | 18.20 | 17.90 | 17.95 | 17.56 | 8,829 |
12 Apr 2024 | 18.25 | 18.45 | 18.00 | 18.20 | 17.80 | 3,254 |
11 Apr 2024 | 17.60 | 18.45 | 17.60 | 18.30 | 17.90 | 32,802 |
10 Apr 2024 | 17.50 | 17.65 | 17.35 | 17.40 | 17.02 | 16,043 |
09 Apr 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.12 | 4,790 |
08 Apr 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 17.22 | 6,397 |
05 Apr 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.51 | 3,763 |
04 Apr 2024 | 17.75 | 17.95 | 17.70 | 17.90 | 17.51 | 7,312 |
03 Apr 2024 | 17.70 | 18.20 | 17.70 | 17.90 | 17.51 | 10,701 |
02 Apr 2024 | 17.65 | 17.90 | 17.60 | 17.90 | 17.51 | 4,117 |
28 Mar 2024 | 17.20 | 17.45 | 17.10 | 17.45 | 17.07 | 22,619 |
27 Mar 2024 | 17.15 | 17.25 | 17.10 | 17.20 | 16.82 | 8,247 |
26 Mar 2024 | 17.20 | 17.30 | 17.10 | 17.25 | 16.87 | 6,269 |
25 Mar 2024 | 17.65 | 17.65 | 17.00 | 17.30 | 16.92 | 9,763 |
22 Mar 2024 | 16.80 | 17.40 | 16.75 | 17.40 | 17.02 | 5,411 |
21 Mar 2024 | 17.00 | 17.00 | 16.55 | 16.90 | 16.53 | 10,838 |
20 Mar 2024 | 16.85 | 17.10 | 16.70 | 17.10 | 16.73 | 17,373 |
19 Mar 2024 | 17.10 | 17.20 | 16.85 | 17.00 | 16.63 | 6,291 |
18 Mar 2024 | 17.35 | 17.35 | 16.95 | 17.10 | 16.73 | 1,091 |
15 Mar 2024 | 17.10 | 17.15 | 16.80 | 17.00 | 16.63 | 2,326 |
14 Mar 2024 | 16.95 | 17.00 | 16.70 | 16.75 | 16.38 | 8,500 |
13 Mar 2024 | 17.45 | 17.45 | 17.05 | 17.15 | 16.78 | 732 |
12 Mar 2024 | 17.40 | 17.70 | 17.20 | 17.25 | 16.87 | 5,163 |
11 Mar 2024 | 16.95 | 17.20 | 16.90 | 17.10 | 16.73 | 2,802 |
08 Mar 2024 | 16.90 | 17.25 | 16.70 | 17.25 | 16.87 | 1,431 |
07 Mar 2024 | 17.10 | 17.15 | 16.95 | 17.15 | 16.78 | 1,119 |
06 Mar 2024 | 17.20 | 17.20 | 16.70 | 17.00 | 16.63 | 5,313 |
05 Mar 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 16.73 | 386 |
04 Mar 2024 | 17.40 | 17.80 | 16.70 | 17.05 | 16.68 | 9,586 |
01 Mar 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 16.92 | 2,188 |
29 Feb 2024 | 17.20 | 17.20 | 16.90 | 17.20 | 16.82 | 2,939 |
28 Feb 2024 | 17.35 | 17.35 | 17.00 | 17.15 | 16.78 | 2,003 |
27 Feb 2024 | 17.45 | 17.45 | 16.75 | 17.20 | 16.82 | 3,023 |
26 Feb 2024 | 16.95 | 17.30 | 16.90 | 17.30 | 16.92 | 3,479 |
23 Feb 2024 | 16.80 | 17.15 | 16.55 | 17.15 | 16.78 | 9,211 |
22 Feb 2024 | 16.60 | 17.10 | 16.30 | 17.10 | 16.73 | 9,048 |
21 Feb 2024 | 16.70 | 16.70 | 16.25 | 16.60 | 16.24 | 3,873 |
20 Feb 2024 | 16.55 | 16.75 | 16.45 | 16.65 | 16.29 | 7,557 |
19 Feb 2024 | 16.70 | 16.80 | 16.65 | 16.70 | 16.33 | 1,624 |
16 Feb 2024 | 16.90 | 17.05 | 16.80 | 16.80 | 16.43 | 8,672 |
15 Feb 2024 | 16.65 | 16.90 | 16.60 | 16.70 | 16.33 | - |
14 Feb 2024 | 16.85 | 16.85 | 16.60 | 16.60 | 16.24 | 2,357 |
13 Feb 2024 | 16.85 | 16.90 | 16.70 | 16.80 | 16.43 | 6,406 |
12 Feb 2024 | 16.90 | 16.90 | 16.80 | 16.85 | 16.48 | 3,723 |
09 Feb 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.53 | 836 |
08 Feb 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.43 | 595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |