Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.70 | 17.30 | 16.70 | 17.20 | 17.20 | - |
27 Mar 2024 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | - |
26 Mar 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - |
25 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | - |
22 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | - |
21 Mar 2024 | 15.90 | 16.40 | 15.90 | 16.20 | 16.20 | - |
20 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - |
19 Mar 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | - |
18 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
15 Mar 2024 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | - |
14 Mar 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | - |
13 Mar 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - |
12 Mar 2024 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | - |
11 Mar 2024 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | - |
08 Mar 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | - |
07 Mar 2024 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - |
06 Mar 2024 | 15.50 | 16.20 | 15.50 | 15.80 | 15.80 | - |
05 Mar 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - |
04 Mar 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - |
01 Mar 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - |
29 Feb 2024 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | - |
28 Feb 2024 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | - |
27 Feb 2024 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | - |
26 Feb 2024 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | - |
23 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
22 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
21 Feb 2024 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | - |
20 Feb 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - |
19 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | - |
16 Feb 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - |
15 Feb 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | - |
14 Feb 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - |
13 Feb 2024 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | - |
13 Feb 2024 | 0.3 Dividend | |||||
12 Feb 2024 | 15.90 | 16.30 | 15.90 | 16.10 | 15.80 | - |
09 Feb 2024 | 16.50 | 16.50 | 16.00 | 16.10 | 15.80 | - |
08 Feb 2024 | 16.40 | 16.60 | 16.40 | 16.50 | 16.19 | - |
07 Feb 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.19 | - |
06 Feb 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.29 | - |
05 Feb 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.09 | - |
02 Feb 2024 | 17.10 | 17.10 | 16.70 | 16.80 | 16.49 | - |
01 Feb 2024 | 16.90 | 17.00 | 16.80 | 16.90 | 16.59 | - |
31 Jan 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 16.68 | - |
30 Jan 2024 | 17.50 | 17.50 | 17.10 | 17.10 | 16.78 | - |
29 Jan 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.27 | - |
26 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.27 | - |
25 Jan 2024 | 17.40 | 17.90 | 17.40 | 17.60 | 17.27 | - |
24 Jan 2024 | 17.60 | 17.70 | 17.50 | 17.50 | 17.17 | - |
23 Jan 2024 | 17.80 | 17.90 | 17.60 | 17.60 | 17.27 | - |
22 Jan 2024 | 17.90 | 18.20 | 17.80 | 17.80 | 17.47 | - |
19 Jan 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.57 | - |
18 Jan 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.37 | - |
17 Jan 2024 | 18.80 | 18.80 | 18.00 | 18.00 | 17.66 | - |
16 Jan 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.45 | - |
15 Jan 2024 | 18.80 | 18.90 | 18.80 | 18.80 | 18.45 | - |
12 Jan 2024 | 18.30 | 18.80 | 18.30 | 18.80 | 18.45 | - |
11 Jan 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.86 | - |
10 Jan 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.76 | - |
09 Jan 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.57 | - |
08 Jan 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.66 | - |
05 Jan 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.37 | - |
04 Jan 2024 | 17.70 | 17.90 | 17.70 | 17.70 | 17.37 | - |
03 Jan 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.57 | - |
02 Jan 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 17.86 | - |
29 Dec 2023 | 18.00 | 18.00 | 17.90 | 18.00 | 17.66 | - |
28 Dec 2023 | 17.80 | 18.00 | 17.80 | 17.90 | 17.57 | - |
27 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.57 | - |
22 Dec 2023 | 17.40 | 17.70 | 17.40 | 17.70 | 17.37 | - |
21 Dec 2023 | 17.60 | 17.70 | 17.30 | 17.30 | 16.98 | - |
20 Dec 2023 | 17.90 | 18.00 | 17.80 | 18.00 | 17.66 | - |
19 Dec 2023 | 17.60 | 17.80 | 17.60 | 17.80 | 17.47 | - |
18 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.37 | - |
15 Dec 2023 | 18.10 | 18.10 | 17.60 | 17.60 | 17.27 | - |
14 Dec 2023 | 17.40 | 18.30 | 17.40 | 18.20 | 17.86 | - |
13 Dec 2023 | 16.80 | 16.80 | 16.70 | 16.80 | 16.49 | - |
12 Dec 2023 | 17.20 | 17.20 | 16.90 | 16.90 | 16.59 | - |
11 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 16.98 | - |
08 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.20 | 16.88 | - |
07 Dec 2023 | 16.90 | 17.00 | 16.90 | 17.00 | 16.68 | - |
06 Dec 2023 | 16.80 | 17.10 | 16.80 | 17.00 | 16.68 | - |
05 Dec 2023 | 16.80 | 16.90 | 16.70 | 16.70 | 16.39 | - |
04 Dec 2023 | 16.50 | 16.80 | 16.50 | 16.80 | 16.49 | - |
01 Dec 2023 | 15.70 | 16.40 | 15.70 | 16.40 | 16.09 | - |
30 Nov 2023 | 15.50 | 15.70 | 15.50 | 15.70 | 15.41 | - |
29 Nov 2023 | 15.30 | 15.90 | 15.30 | 15.60 | 15.31 | - |
28 Nov 2023 | 15.10 | 15.30 | 15.10 | 15.30 | 15.01 | - |
27 Nov 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 14.72 | - |
24 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
23 Nov 2023 | 15.10 | 15.10 | 14.80 | 15.10 | 14.82 | - |
22 Nov 2023 | 14.80 | 15.10 | 14.80 | 15.00 | 14.72 | - |
21 Nov 2023 | 15.00 | 15.00 | 14.80 | 14.80 | 14.52 | - |
20 Nov 2023 | 14.90 | 14.90 | 14.80 | 14.80 | 14.52 | - |
17 Nov 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 14.72 | - |
16 Nov 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 14.92 | - |
15 Nov 2023 | 15.20 | 15.80 | 15.20 | 15.50 | 15.21 | - |
14 Nov 2023 | 14.20 | 15.30 | 14.20 | 15.30 | 15.01 | - |
13 Nov 2023 | 14.90 | 14.90 | 14.30 | 14.30 | 14.03 | - |
10 Nov 2023 | 14.60 | 14.70 | 14.60 | 14.70 | 14.43 | - |
09 Nov 2023 | 15.20 | 15.20 | 14.60 | 14.60 | 14.33 | - |
08 Nov 2023 | 15.10 | 15.30 | 15.10 | 15.10 | 14.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |