Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
13 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
12 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
11 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
10 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
07 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
06 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
05 June 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
04 June 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
03 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
31 May 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 120 |
30 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
29 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
28 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
27 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 May 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - |
22 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
21 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
20 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
17 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
16 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
14 May 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 25 |
10 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
07 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
06 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
03 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
30 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
26 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
25 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
17 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
15 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
09 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
03 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 Mar 2024 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -27.41 | - |
26 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -27.41 | - |
25 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | -27.45 | - |
22 Mar 2024 | 17.65 | 17.67 | 17.65 | 17.67 | -27.52 | - |
21 Mar 2024 | 17.16 | 17.55 | 17.16 | 17.55 | -27.33 | - |
20 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -26.67 | - |
19 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -26.72 | - |
18 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -26.38 | - |
15 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.41 | - |
14 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | -26.07 | - |
13 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -26.11 | - |
12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -26.10 | - |
11 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.35 | - |
08 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | -26.33 | - |
07 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | -26.45 | - |
06 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -26.05 | - |
05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -25.89 | - |
04 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -25.86 | - |
01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -26.48 | - |
29 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -26.71 | - |
28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -26.52 | - |
27 Feb 2024 | 16.89 | 16.91 | 16.89 | 16.91 | -26.33 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -26.49 | - |
23 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | -25.87 | - |
22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -26.21 | - |
21 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -26.31 | - |
20 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -26.77 | - |
19 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -26.73 | - |
16 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | -26.61 | - |
15 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -26.50 | - |
14 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -26.66 | - |
13 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -26.77 | - |
12 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -26.51 | - |
09 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -26.86 | - |
08 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.12 | - |
07 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.14 | - |
06 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -27.21 | - |
05 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -27.58 | - |
02 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -27.86 | - |
01 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -27.95 | - |
31 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -27.85 | - |
30 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -27.52 | - |
29 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -27.51 | - |
26 Jan 2024 | 17.50 | 17.52 | 17.50 | 17.52 | -27.30 | - |
25 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -27.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |