Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
27 June 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
26 June 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
25 June 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
24 June 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
21 June 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
20 June 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
19 June 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 June 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
17 June 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
14 June 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
13 June 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
12 June 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
11 June 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
10 June 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 June 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
06 June 2024 | 14.01 | 14.23 | 14.01 | 14.23 | 14.23 | - |
05 June 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
04 June 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
03 June 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
31 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
30 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
29 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
28 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
27 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
24 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
23 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
22 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
20 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
17 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
17 May 2024 | 0.17 Dividend | |||||
16 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.48 | - |
15 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.08 | - |
14 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.22 | - |
13 May 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.05 | - |
10 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.25 | - |
09 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.57 | - |
08 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | - |
07 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.52 | - |
06 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.13 | - |
03 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.78 | - |
02 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.41 | - |
30 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.76 | - |
29 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.48 | - |
26 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.19 | - |
25 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.41 | - |
24 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.91 | - |
23 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.54 | - |
22 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
19 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.02 | - |
18 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.25 | - |
17 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.71 | - |
16 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.86 | - |
15 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.91 | - |
12 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.96 | - |
11 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.50 | - |
10 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | - |
09 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | - |
08 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.69 | - |
05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - |
04 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.77 | - |
03 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.86 | - |
02 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | - |
28 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | - |
27 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.22 | - |
26 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.24 | - |
25 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.54 | - |
22 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.77 | - |
21 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | - |
20 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.10 | - |
19 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.96 | - |
18 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.65 | - |
15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.47 | - |
14 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | - |
13 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.37 | - |
12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | - |
11 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.69 | - |
08 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.69 | - |
07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.47 | - |
06 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.55 | - |
05 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.20 | - |
04 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.04 | - |
01 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - |
29 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.94 | - |
28 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.94 | - |
27 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.04 | - |
26 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.28 | - |
23 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.70 | - |
22 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.74 | - |
21 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - |
20 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.74 | - |
19 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.79 | - |
16 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.03 | - |
15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - |
15 Feb 2024 | 0.17 Dividend | |||||
14 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.27 | - |
13 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.54 | - |
12 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.35 | - |
09 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |